IWV Historical Prices

Summary

Key Stock Metrics

273.60

(April 7, 2025)

52-Week Low

397.05

(January 28, 2026)

52-Week High

397.05

(January 28, 2026)

All-Time High

394.86

(February 2, 2026)

Current Price

Historical Prices Table

Date	Open	High	Low	Close	Volume
2000-05-26	75.28	75.28	75.28	75.28	300
2000-05-30	76.03	77.44	76.03	77.44	1700
2000-05-31	77.69	78.27	77.69	78.27	700
2000-06-01	78.16	79.00	78.16	78.48	800
2000-06-02	81.25	81.25	80.97	80.98	19100
2000-06-05	80.72	80.72	80.56	80.56	500
2000-06-06	80.38	80.75	80.00	80.13	4200
2000-06-08	80.88	80.88	80.42	80.45	1000
2000-06-09	80.75	80.80	80.41	80.41	800
2000-06-12	80.69	80.69	79.70	79.75	7100
2000-06-13	79.44	80.53	79.38	80.53	8800
2000-06-14	80.88	81.27	80.88	80.92	600
2000-06-15	80.59	81.05	80.59	80.89	1400
2000-06-16	80.75	80.75	80.75	80.75	600
2000-06-19	79.97	80.84	79.97	80.84	1000
2000-06-20	81.63	81.63	80.84	81.53	1200
2000-06-21	80.69	81.05	80.69	81.05	2500
2000-06-22	80.41	80.44	80.00	80.00	1900
2000-06-23	78.94	79.70	78.94	79.70	300
2000-06-26	79.95	79.95	79.53	79.64	3200
2000-06-27	79.80	79.80	79.56	79.56	2000
2000-06-28	79.92	80.25	79.81	79.81	1300
2000-06-29	79.00	79.88	79.00	79.28	10500
2000-06-30	79.53	79.53	78.97	78.97	800
2000-07-05	80.08	80.09	79.95	79.95	900
2000-07-06	79.14	79.80	79.14	79.80	3000
2000-07-07	80.31	81.25	80.31	81.19	4700
2000-07-10	81.27	81.27	81.00	81.00	200
2000-07-11	80.81	81.17	80.80	81.17	1500
2000-07-12	81.88	81.94	81.78	81.92	1300
2000-07-13	82.44	82.59	82.05	82.05	3300
2000-07-14	82.75	82.94	82.55	82.94	1400
2000-07-17	83.22	83.52	83.03	83.45	2900
2000-07-18	82.75	82.75	82.00	82.41	5200
2000-07-19	81.36	81.61	81.36	81.38	62100
2000-07-20	82.34	82.69	82.16	82.69	73300
2000-07-21	82.17	82.17	81.45	81.53	6700
2000-07-24	81.56	81.64	80.53	80.53	1900
2000-07-25	80.84	80.84	80.23	80.50	3000
2000-07-26	80.20	80.20	79.53	79.92	7100
2000-07-27	79.69	79.70	79.22	79.22	2100
2000-07-28	79.25	79.50	77.63	77.98	14800
2000-07-31	78.09	78.38	77.63	78.38	5900
2000-08-01	78.56	78.64	78.56	78.64	500
2000-08-02	78.88	79.22	78.88	79.11	5200
2000-08-03	77.69	79.06	77.69	79.06	3000
2000-08-04	79.55	79.80	79.55	79.58	2500
2000-08-07	79.81	80.98	79.81	80.83	2900
2000-08-08	80.86	80.86	80.78	80.78	300
2000-08-09	80.91	81.06	80.47	80.47	2500
2000-08-10	80.00	80.03	79.98	80.03	600
2000-08-11	79.63	80.66	79.56	80.66	2300
2000-08-14	80.84	81.53	80.78	81.53	23800
2000-08-15	81.47	81.47	81.22	81.25	24100
2000-08-16	81.75	81.75	80.97	80.97	98400
2000-08-17	81.19	82.00	81.19	81.88	11200
2000-08-18	82.20	82.20	81.80	82.02	1300
2000-08-21	82.25	82.42	82.13	82.13	1400
2000-08-22	82.41	82.56	82.38	82.38	8100
2000-08-23	82.19	82.19	82.19	82.19	900
2000-08-24	82.67	83.16	82.67	83.16	3300
2000-08-25	83.23	83.23	82.97	83.02	2900
2000-08-28	83.88	83.89	83.78	83.80	7400
2000-08-29	83.31	83.38	83.25	83.38	11900
2000-08-30	83.25	83.25	83.00	83.09	8500
2000-08-31	83.53	84.23	83.53	84.17	2500
2000-09-01	84.63	84.69	84.13	84.28	9200
2000-09-05	84.03	84.03	83.38	83.64	7200
2000-09-06	83.50	83.61	83.13	83.16	4900
2000-09-07	82.97	83.44	82.88	83.16	16700
2000-09-08	82.75	83.03	82.66	83.03	1000
2000-09-11	82.75	83.23	82.41	82.41	9200
2000-09-12	82.81	82.81	82.16	82.31	17300
2000-09-13	81.66	82.33	81.66	82.33	212100
2000-09-14	82.91	82.94	82.50	82.50	3900
2000-09-15	82.00	82.00	81.19	81.19	1700
2000-09-18	81.44	81.44	79.88	80.36	5500
2000-09-19	80.50	80.78	80.44	80.78	1800
2000-09-20	80.31	80.31	79.61	79.98	4800
2000-09-21	80.25	80.25	79.75	80.03	5500
2000-09-22	79.06	79.69	79.06	79.34	2000
2000-09-25	80.75	81.03	80.00	80.00	57700
2000-09-26	80.00	80.38	79.19	79.25	21700
2000-09-27	79.88	79.91	79.00	79.31	8200
2000-09-28	80.22	81.27	80.22	81.27	600
2000-09-29	80.97	80.97	80.36	80.67	14200
2000-10-02	80.50	80.50	79.63	79.63	12300
2000-10-03	79.72	80.38	79.03	79.03	22100
2000-10-04	78.63	78.88	78.59	78.88	130300
2000-10-05	79.38	79.73	79.38	79.52	13700
2000-10-06	79.50	79.50	77.25	77.59	2600
2000-10-09	77.03	77.80	76.91	77.47	3300
2000-10-10	77.22	77.50	75.84	75.84	39000
2000-10-11	75.69	75.89	74.50	75.45	13800
2000-10-12	74.13	74.13	72.97	73.19	21400
2000-10-13	73.13	75.72	73.00	75.61	7400
2000-10-16	75.75	76.19	75.63	75.77	154100
2000-10-17	76.31	76.31	74.38	74.38	3300
2000-10-18	72.09	74.63	72.09	74.63	4700
2000-10-19	75.36	75.75	75.36	75.75	1100
2000-10-20	76.69	77.58	76.61	77.38	8400
2000-10-23	77.31	77.75	77.00	77.00	112700
2000-10-24	78.00	78.22	76.84	76.88	1700
2000-10-25	76.00	76.25	75.25	75.47	4000
2000-10-26	75.25	75.64	73.81	75.64	7700
2000-10-27	76.14	76.42	75.77	76.19	2200
2000-10-30	76.31	77.31	75.94	77.13	8300
2000-10-31	77.50	78.91	77.50	78.86	10300
2000-11-01	78.72	79.02	78.13	78.63	1877900
2000-11-02	79.13	79.50	79.03	79.16	20300
2000-11-03	79.17	79.56	79.00	79.31	5800
2000-11-06	79.44	79.83	79.38	79.58	552700
2000-11-07	79.30	79.64	79.00	79.45	156500
2000-11-08	79.56	79.56	77.97	77.97	55300
2000-11-09	76.75	77.72	75.97	77.25	147500
2000-11-10	76.61	76.75	75.38	75.38	327700
2000-11-13	74.63	75.31	73.00	74.27	70600
2000-11-14	75.53	76.59	75.53	76.28	6000
2000-11-15	76.70	77.09	76.19	76.78	52800
2000-11-16	76.25	76.81	75.69	75.69	7400
2000-11-17	75.69	76.14	74.63	75.00	79000
2000-11-20	74.63	74.63	73.69	73.69	7100
2000-11-21	73.91	74.22	73.14	74.22	16500
2000-11-22	73.02	73.41	72.25	72.44	93600
2000-11-24	72.94	73.69	72.84	73.64	1100
2000-11-27	74.63	74.63	73.97	74.31	8400
2000-11-28	73.94	74.00	72.91	72.91	1800
2000-11-29	73.23	73.59	72.64	73.27	35700
2000-11-30	71.69	72.39	70.81	71.64	96400
2000-12-01	72.25	72.92	71.63	71.78	14300
2000-12-04	72.00	72.47	71.56	72.23	16500
2000-12-05	73.34	75.34	73.16	75.34	10800
2000-12-06	75.25	75.52	74.25	74.44	37000
2000-12-07	73.50	74.28	73.50	73.84	20600
2000-12-08	74.91	75.69	74.83	75.47	11100
2000-12-11	75.19	76.75	75.19	76.38	20200
2000-12-12	76.11	76.28	75.56	75.56	127200
2000-12-13	76.50	76.50	74.91	74.91	147500
2000-12-14	74.25	74.73	73.38	73.38	15700
2000-12-15	72.66	72.66	71.48	72.11	164900
2000-12-18	72.84	73.34	72.48	72.56	51700
2000-12-19	72.75	73.94	71.84	71.84	17500
2000-12-20	70.22	70.42	68.91	69.09	223700
2000-12-21	69.00	70.13	68.53	69.67	292700
2000-12-22	70.22	71.44	70.22	71.34	69900
2000-12-26	72.22	72.27	71.36	72.13	172400
2000-12-27	72.13	73.13	72.00	73.09	106300
2000-12-28	72.98	73.61	72.88	73.53	489800
2000-12-29	73.69	73.81	72.45	72.45	115200
2001-01-02	72.75	72.75	69.97	70.00	30400
2001-01-03	70.25	74.25	69.69	73.53	38200
2001-01-04	73.88	74.00	72.88	72.94	31400
2001-01-05	72.53	72.53	70.75	70.92	389900
2001-01-08	70.50	70.75	69.75	70.69	146600
2001-01-09	71.44	71.69	70.91	71.14	97300
2001-01-10	70.56	72.08	70.23	72.08	34300
2001-01-11	72.13	73.14	72.13	73.14	119500
2001-01-12	72.72	73.41	72.23	72.69	338700
2001-01-16	72.69	73.02	72.27	73.00	14600
2001-01-17	74.22	74.38	73.31	73.38	92400
2001-01-18	73.50	74.38	73.50	74.38	9900
2001-01-19	74.63	74.63	73.66	73.84	9800
2001-01-22	73.59	74.28	73.50	73.86	6000
2001-01-23	73.69	74.94	73.69	74.75	16300
2001-01-24	74.88	75.44	74.86	75.14	53400
2001-01-25	74.94	75.14	74.61	74.63	20700
2001-01-26	73.88	74.63	73.84	74.63	55000
2001-01-29	74.25	75.18	74.18	75.16	260500
2001-01-30	75.20	75.75	74.85	75.74	289300
2001-01-31	75.80	76.00	75.30	75.59	12600
2001-02-01	75.23	75.37	74.88	75.37	33800
2001-02-02	75.24	75.62	74.15	74.15	10500
2001-02-05	74.16	74.29	73.70	74.10	43300
2001-02-06	74.42	74.99	74.42	74.65	17200
2001-02-07	74.21	74.25	73.35	73.96	8500
2001-02-08	74.21	74.29	73.15	73.15	5200
2001-02-09	73.02	73.02	72.16	72.42	6900
2001-02-12	72.42	72.88	72.14	72.82	3800
2001-02-13	73.29	73.53	72.47	72.47	44400
2001-02-14	72.67	72.67	71.95	72.33	4100
2001-02-15	72.90	73.39	72.90	73.25	14400
2001-02-16	72.09	72.24	71.26	71.63	16900
2001-02-20	72.14	72.14	70.50	70.63	34400
2001-02-21	70.29	70.76	69.34	69.34	28000
2001-02-22	69.22	69.40	67.69	68.75	29200
2001-02-23	68.54	68.92	66.90	68.92	30500
2001-02-26	69.13	70.02	68.72	70.02	10500
2001-02-27	70.21	70.21	69.11	69.17	354100
2001-02-28	69.59	69.59	67.85	68.06	487100
2001-03-01	68.09	68.34	66.99	68.34	24800
2001-03-02	67.64	69.00	67.64	68.10	97800
2001-03-05	68.42	68.57	68.20	68.40	110100
2001-03-06	69.90	69.90	69.20	69.29	7100
2001-03-07	69.74	69.74	69.18	69.62	49900
2001-03-08	69.50	69.66	69.34	69.66	42500
2001-03-09	68.60	68.64	67.50	67.66	33700
2001-03-12	66.79	66.79	64.73	64.86	58000
2001-03-13	65.24	65.95	64.38	65.95	117000
2001-03-14	64.27	65.22	63.66	64.13	109200
2001-03-15	65.14	65.18	64.50	64.54	40700
2001-03-16	64.30	64.30	62.95	63.10	56000
2001-03-19	63.45	64.37	63.18	64.37	32800
2001-03-20	64.67	65.10	62.97	62.97	50000
2001-03-21	62.89	62.91	61.56	61.65	20900
2001-03-22	61.32	61.45	59.44	61.45	78100
2001-03-23	61.70	62.69	61.55	62.48	11500
2001-03-26	63.47	63.61	63.22	63.26	21300
2001-03-27	63.56	64.99	63.41	64.98	111600
2001-03-28	64.02	64.02	63.17	63.41	8300
2001-03-29	62.95	63.80	62.50	62.83	15500
2001-03-30	63.19	63.85	63.02	63.36	6900
2001-04-02	63.75	63.82	62.50	62.60	10600
2001-04-03	62.42	62.42	60.25	60.25	17100
2001-04-04	60.40	60.94	59.89	60.12	10600
2001-04-05	61.65	62.91	61.65	62.91	26600
2001-04-06	61.90	62.28	61.38	61.85	47900
2001-04-09	62.23	62.84	61.72	62.13	156300
2001-04-10	63.10	64.36	63.10	64.36	20600
2001-04-11	64.96	64.96	63.86	63.99	39400
2001-04-12	63.70	64.99	63.70	64.72	17700
2001-04-16	64.92	64.97	64.29	64.50	19200
2001-04-17	64.57	65.58	64.57	65.32	102700
2001-04-18	66.40	70.00	66.23	67.92	34700
2001-04-19	67.95	68.87	67.74	68.87	19900
2001-04-20	68.43	68.69	67.85	68.30	19500
2001-04-23	67.85	67.85	66.91	66.96	29400
2001-04-24	67.12	67.66	66.35	66.35	27800
2001-04-25	66.50	67.69	66.30	67.69	7000
2001-04-26	67.81	68.51	67.76	67.90	62000
2001-04-27	68.50	68.86	68.15	68.86	20300
2001-04-30	69.21	69.88	68.60	68.84	596500
2001-05-01	68.79	69.71	68.37	69.71	20400
2001-05-02	70.01	70.15	69.28	69.73	50700
2001-05-03	69.25	69.25	68.39	68.92	48100
2001-05-04	68.07	69.60	67.81	69.60	284500
2001-05-07	69.70	69.97	69.46	69.52	20100
2001-05-08	69.84	69.89	69.15	69.52	18500
2001-05-09	69.07	69.53	68.91	69.20	18700
2001-05-10	69.95	69.95	69.19	69.37	13600
2001-05-11	68.85	68.85	68.49	68.49	29800
2001-05-14	68.52	68.83	68.32	68.64	12300
2001-05-15	68.65	69.32	68.65	69.16	7700
2001-05-16	68.57	70.85	68.57	70.85	16200
2001-05-17	70.90	71.48	70.85	71.11	16900
2001-05-18	71.05	71.20	70.79	71.20	15500
2001-05-21	71.40	72.59	71.21	72.59	18900
2001-05-22	72.66	72.83	72.35	72.46	24100
2001-05-23	72.00	72.00	71.28	71.28	22200
2001-05-24	71.41	71.57	70.67	71.57	37400
2001-05-25	71.50	71.50	70.71	70.79	19000
2001-05-29	70.68	70.68	69.83	70.02	17200
2001-05-30	69.76	69.76	68.81	68.81	14600
2001-05-31	68.93	69.68	68.87	69.48	12900
2001-06-01	69.45	69.96	69.02	69.92	53000
2001-06-04	69.95	70.03	69.64	70.03	14000
2001-06-05	70.13	71.23	70.13	71.13	661300
2001-06-06	70.90	70.90	70.37	70.38	30600
2001-06-07	70.33	70.74	70.13	70.62	412600
2001-06-08	70.45	70.45	69.54	69.98	487700
2001-06-11	69.84	69.85	69.05	69.31	380400
2001-06-12	68.72	69.62	68.26	69.34	403800
2001-06-13	69.19	69.66	68.67	68.67	394700
2001-06-14	68.39	68.39	67.27	67.30	503700
2001-06-15	66.79	67.51	66.54	67.00	42500
2001-06-18	67.11	67.47	66.73	66.73	20400
2001-06-19	67.41	67.67	66.73	66.84	23500
2001-06-20	66.87	67.64	66.87	67.63	79800
2001-06-21	67.55	68.36	67.55	68.29	4900
2001-06-22	67.96	67.96	67.50	67.64	5600
2001-06-25	67.67	67.95	66.94	67.23	75400
2001-06-26	66.60	67.35	66.50	67.14	112600
2001-06-27	67.10	67.38	66.00	67.11	69600
2001-06-28	67.74	68.42	67.51	67.51	81300
2001-06-29	67.76	68.53	67.65	68.16	93900
2001-07-02	68.10	68.68	67.98	68.32	68900
2001-07-03	68.37	68.37	68.10	68.22	19500
2001-07-05	67.98	68.08	67.18	67.18	7000
2001-07-06	67.00	67.00	65.72	66.04	16200
2001-07-09	66.00	66.32	65.87	66.09	123300
2001-07-10	66.45	66.45	65.23	65.23	160700
2001-07-11	65.21	65.25	64.67	64.96	18700
2001-07-12	65.88	66.78	65.82	66.76	53800
2001-07-13	66.63	67.29	66.50	66.99	13600
2001-07-16	67.14	67.29	66.24	66.24	34300
2001-07-17	66.25	67.08	66.12	67.08	8500
2001-07-18	66.52	66.62	66.23	66.47	11300
2001-07-19	67.30	67.54	66.55	67.09	14300
2001-07-20	66.54	67.00	66.54	66.71	43200
2001-07-23	66.93	66.93	65.76	65.76	30300
2001-07-24	65.50	65.50	64.37	64.43	19000
2001-07-25	64.90	65.41	64.63	65.41	6500
2001-07-26	65.33	66.26	65.26	66.26	464000
2001-07-27	66.20	66.60	65.99	66.40	1144300
2001-07-30	66.67	66.67	66.18	66.40	807200
2001-07-31	66.65	67.23	66.65	66.96	6600
2001-08-01	67.10	67.35	66.90	66.96	15400
2001-08-02	67.40	67.40	67.11	67.32	8700
2001-08-03	67.04	67.16	66.76	67.00	73500
2001-08-06	66.69	66.69	66.11	66.22	21600
2001-08-07	66.25	66.54	66.03	66.35	8800
2001-08-08	66.08	66.14	65.15	65.20	6500
2001-08-09	65.27	65.28	64.90	65.06	3300
2001-08-10	65.41	65.73	64.57	65.66	11400
2001-08-13	65.75	65.82	65.51	65.82	7700
2001-08-14	66.09	66.17	65.62	65.64	39400
2001-08-15	65.76	65.76	65.08	65.13	19800
2001-08-16	64.87	65.25	64.53	65.13	16300
2001-08-17	64.63	64.84	63.93	64.21	12300
2001-08-20	64.35	64.56	64.29	64.29	16900
2001-08-21	64.82	65.18	63.90	63.90	11200
2001-08-22	64.25	64.35	63.77	64.35	10300
2001-08-23	64.28	64.60	64.28	64.38	110600
2001-08-24	64.38	65.40	64.38	65.40	133500
2001-08-27	65.32	65.51	65.15	65.21	6200
2001-08-28	65.11	65.11	64.19	64.19	14500
2001-08-29	64.38	64.47	63.61	63.67	19400
2001-08-30	63.44	63.44	62.30	62.56	35700
2001-08-31	62.60	63.20	62.45	62.86	98600
2001-09-04	62.81	64.03	62.68	62.80	33500
2001-09-05	62.50	62.81	61.76	62.53	23500
2001-09-06	62.04	62.10	61.07	61.07	33200
2001-09-07	60.77	61.13	59.97	60.15	45300
2001-09-10	59.70	60.62	59.58	60.59	76100
2001-09-17	57.10	58.50	57.10	57.75	74300
2001-09-18	57.75	57.95	56.65	57.00	57900
2001-09-19	57.25	57.25	54.30	56.20	47600
2001-09-20	55.00	55.35	54.30	54.35	111700
2001-09-21	52.00	53.85	51.80	53.35	46100
2001-09-24	54.65	55.57	54.60	55.19	87300
2001-09-25	55.50	56.05	55.01	55.75	2025600
2001-09-26	56.30	56.30	55.15	55.44	1681400
2001-09-27	55.65	56.10	54.80	55.95	3298700
2001-09-28	56.60	57.30	56.40	57.30	1038900
2001-10-01	56.95	57.04	56.30	56.94	196000
2001-10-02	56.94	57.58	56.77	57.58	191700
2001-10-03	57.04	58.96	57.04	58.87	22900
2001-10-04	59.14	59.44	58.72	58.80	4280300
2001-10-05	58.70	58.72	57.74	58.72	10500
2001-10-08	58.03	58.63	58.03	58.25	15000
2001-10-09	58.22	58.23	57.82	57.84	9700
2001-10-10	58.57	59.34	58.57	59.34	47600
2001-10-11	59.90	60.35	59.90	60.28	45800
2001-10-12	59.87	60.25	58.77	60.00	22500
2001-10-15	59.50	59.84	59.28	59.70	77500
2001-10-16	60.10	60.40	59.67	60.20	38200
2001-10-17	60.81	60.81	59.06	59.06	22400
2001-10-18	58.90	58.96	58.50	58.50	8000
2001-10-19	58.50	58.85	58.05	58.85	32200
2001-10-22	58.65	59.67	58.65	59.67	41400
2001-10-23	60.04	60.24	59.51	59.51	519000
2001-10-24	59.45	59.79	59.25	59.52	133000
2001-10-25	58.85	60.28	58.53	60.28	216300
2001-10-26	60.25	60.89	60.13	60.55	18400
2001-10-29	60.45	60.45	59.20	59.20	114200
2001-10-30	58.83	58.83	57.91	58.30	76900
2001-10-31	58.67	59.10	58.42	58.42	8700
2001-11-01	58.44	59.62	58.12	59.57	959400
2001-11-02	59.30	59.89	59.20	59.72	264400
2001-11-05	60.47	60.70	60.20	60.43	166600
2001-11-06	60.40	61.37	60.07	61.37	38600
2001-11-07	61.22	61.77	61.11	61.30	22500
2001-11-08	61.85	62.35	61.25	61.30	8290100
2001-11-09	61.25	61.57	60.96	61.43	1043100
2001-11-12	60.75	61.56	60.25	61.25	218700
2001-11-13	62.15	62.57	61.89	62.52	192100
2001-11-14	62.91	63.13	62.26	62.76	294500
2001-11-15	62.65	63.09	62.36	62.58	588700
2001-11-16	62.85	62.88	62.17	62.58	330100
2001-11-19	62.95	63.18	62.63	63.13	325900
2001-11-20	63.20	63.27	62.72	62.72	127300
2001-11-21	62.64	62.70	62.22	62.41	62800
2001-11-23	62.45	63.22	62.45	63.10	19600
2001-11-26	63.45	63.74	63.06	63.73	109900
2001-11-27	63.32	63.90	62.74	63.30	352300
2001-11-28	62.98	62.99	62.01	62.05	1841500
2001-11-29	62.25	62.85	62.23	62.85	2831100
2001-11-30	62.92	63.01	62.58	62.71	3101500
2001-12-03	62.43	62.49	62.11	62.20	395100
2001-12-04	62.44	63.04	62.34	62.98	27300
2001-12-05	63.60	64.79	63.60	64.71	48800
2001-12-06	64.55	64.79	64.20	64.51	55600
2001-12-07	64.25	64.34	63.79	64.05	28200
2001-12-10	63.90	64.07	62.99	63.05	25600
2001-12-11	63.15	63.73	62.90	62.95	161000
2001-12-12	63.10	63.19	62.35	62.91	56300
2001-12-13	62.20	62.64	61.85	61.85	358400
2001-12-14	61.75	62.18	61.55	62.00	64400
2001-12-17	61.91	62.76	61.51	62.50	48700
2001-12-18	62.90	63.29	62.85	63.29	50800
2001-12-19	62.60	63.69	62.60	63.60	249100
2001-12-20	63.44	63.54	62.84	62.84	2646600
2001-12-21	63.32	63.40	62.95	63.16	232600
2001-12-24	63.40	63.40	63.18	63.25	83600
2001-12-26	63.40	64.03	63.40	63.47	30100
2001-12-27	63.65	63.99	63.54	63.99	210400
2001-12-28	64.20	64.38	63.95	64.08	294000
2001-12-31	64.12	64.19	63.50	63.50	261900
2002-01-02	63.60	63.79	62.72	63.79	27900
2002-01-03	63.92	64.48	63.92	64.48	36100
2002-01-04	64.89	65.09	64.48	64.86	11900
2002-01-07	65.16	65.16	64.39	64.39	50800
2002-01-08	64.50	64.50	64.02	64.20	47000
2002-01-09	64.65	64.94	63.98	63.98	57900
2002-01-10	63.90	64.08	63.76	63.95	18000
2002-01-11	64.28	64.28	63.49	63.49	14900
2002-01-14	63.25	63.31	62.94	63.00	26500
2002-01-15	63.27	63.58	62.90	63.20	12500
2002-01-16	62.87	63.11	62.46	62.48	2403400
2002-01-17	62.87	63.05	62.50	63.05	83300
2002-01-18	62.65	62.85	62.32	62.49	10100
2002-01-22	62.79	62.79	61.72	61.99	56800
2002-01-23	62.14	62.56	61.70	62.42	45300
2002-01-24	62.78	63.05	62.59	62.65	56200
2002-01-25	62.60	63.04	62.59	62.74	16100
2002-01-28	62.82	62.95	62.45	62.66	16300
2002-01-29	62.80	63.01	61.07	61.28	63100
2002-01-30	61.11	61.77	60.30	61.77	191100
2002-01-31	62.05	62.49	61.89	62.49	29700
2002-02-01	62.63	62.67	62.12	62.30	77300
2002-02-04	61.75	61.75	60.67	60.75	52400
2002-02-05	60.66	61.16	60.21	60.52	28500
2002-02-06	60.39	60.69	59.73	60.18	85300
2002-02-07	59.95	60.50	59.95	60.12	24000
2002-02-08	59.87	60.84	59.87	60.84	19300
2002-02-11	60.90	61.56	60.85	61.56	13300
2002-02-12	61.41	61.72	61.23	61.43	12100
2002-02-13	62.00	62.08	61.80	62.03	23900
2002-02-14	62.30	62.35	61.80	61.97	25100
2002-02-15	61.88	61.88	61.24	61.24	23200
2002-02-19	60.98	60.98	60.07	60.07	24100
2002-02-20	60.28	60.95	59.63	60.93	89800
2002-02-21	60.98	61.03	60.03	60.03	78100
2002-02-22	59.79	60.66	59.69	60.44	27000
2002-02-25	60.90	61.66	60.73	61.39	34000
2002-02-26	61.60	61.71	61.10	61.60	39200
2002-02-27	61.85	62.22	61.30	61.58	30000
2002-02-28	61.65	62.01	61.39	61.41	96000
2002-03-01	61.70	62.83	61.63	62.83	26900
2002-03-04	62.95	64.00	62.86	63.98	290800
2002-03-05	63.80	64.28	63.64	63.74	119600
2002-03-06	63.75	64.72	63.66	64.63	40900
2002-03-07	64.86	64.91	64.04	64.29	61000
2002-03-08	64.95	65.07	64.43	64.60	23000
2002-03-11	64.42	65.03	64.42	64.79	34800
2002-03-12	64.05	64.64	64.05	64.57	212300
2002-03-13	64.35	64.36	63.90	63.96	68400
2002-03-14	64.22	64.29	63.90	64.03	16200
2002-03-15	64.15	64.73	64.15	64.64	39500
2002-03-18	65.01	65.05	64.43	64.72	64900
2002-03-19	65.01	65.12	64.82	65.00	68600
2002-03-20	64.58	64.58	64.00	64.00	144800
2002-03-21	64.00	64.22	63.35	64.11	17400
2002-03-22	64.07	64.27	63.83	63.93	44400
2002-03-25	63.90	63.90	63.00	63.00	98800
2002-03-26	63.28	63.75	63.14	63.41	19600
2002-03-27	63.42	63.82	63.35	63.74	6700
2002-03-28	63.83	64.25	63.70	63.70	565600
2002-04-01	63.36	63.92	63.10	63.79	383900
2002-04-02	63.42	63.62	63.34	63.42	132500
2002-04-03	63.35	63.43	62.47	62.57	425700
2002-04-04	62.47	62.89	62.41	62.66	26200
2002-04-05	63.05	63.09	62.59	62.63	43800
2002-04-08	62.00	62.67	62.00	62.67	41600
2002-04-09	63.00	63.00	62.30	62.40	93100
2002-04-10	62.57	63.17	62.43	63.17	172100
2002-04-11	62.78	62.88	61.65	61.65	58700
2002-04-12	61.75	62.22	61.75	62.21	19400
2002-04-15	62.44	62.44	61.62	61.80	33700
2002-04-16	62.60	63.20	62.60	63.13	51800
2002-04-17	63.30	63.42	62.88	63.00	421700
2002-04-18	63.20	63.26	62.54	62.96	43200
2002-04-19	63.10	63.13	62.91	62.95	21100
2002-04-22	62.65	62.65	61.97	62.05	26400
2002-04-23	61.98	62.23	61.54	61.68	38200
2002-04-24	61.90	62.12	61.25	61.28	880500
2002-04-25	61.00	61.31	60.81	61.28	86200
2002-04-26	61.42	61.42	60.49	60.51	44700
2002-04-29	60.36	60.56	59.67	59.85	32200
2002-04-30	59.92	60.76	59.77	60.52	158900
2002-05-01	60.50	61.06	59.88	61.05	1120400
2002-05-02	60.91	61.17	60.65	60.65	10200
2002-05-03	60.72	60.72	60.13	60.28	64200
2002-05-06	60.21	60.40	59.16	59.16	15400
2002-05-07	59.40	59.46	58.76	58.76	742800
2002-05-08	60.11	60.97	60.11	60.97	723900
2002-05-09	60.77	60.82	60.20	60.20	62300
2002-05-10	60.24	60.25	59.24	59.25	1287100
2002-05-13	59.30	60.26	59.30	60.25	63200
2002-05-14	61.20	61.60	60.97	61.60	33800
2002-05-15	61.30	61.93	61.22	61.37	349100
2002-05-16	61.28	61.55	61.26	61.45	43300
2002-05-17	61.86	62.02	61.51	62.02	9800
2002-05-20	61.55	61.56	61.20	61.29	22500
2002-05-21	61.61	61.61	60.50	60.50	21600
2002-05-22	60.40	60.80	60.26	60.71	33500
2002-05-23	61.00	61.43	60.53	61.42	899100
2002-05-24	61.27	61.29	60.70	60.70	49000
2002-05-28	60.88	60.88	59.96	60.30	64000
2002-05-29	60.14	60.23	59.89	59.96	106100
2002-05-30	59.55	59.89	59.23	59.77	276800
2002-05-31	60.00	60.46	59.81	59.81	1976400
2002-06-03	59.82	60.03	58.20	58.27	486000
2002-06-04	58.27	58.64	57.74	58.40	1247200
2002-06-05	58.55	58.85	58.22	58.85	499900
2002-06-06	58.75	58.75	57.56	57.65	362500
2002-06-07	56.97	57.80	56.81	57.75	66700
2002-06-10	57.75	58.19	57.72	57.79	29100
2002-06-11	58.20	58.21	56.72	56.94	502800
2002-06-12	56.78	57.26	56.27	57.13	2273500
2002-06-13	57.00	57.28	56.60	56.60	146400
2002-06-14	55.50	56.34	54.73	56.34	263500
2002-06-17	56.88	57.85	56.81	57.80	76400
2002-06-18	57.73	58.14	57.64	57.86	245600
2002-06-19	57.53	58.02	56.90	57.10	200400
2002-06-20	56.90	57.08	56.15	56.20	34000
2002-06-21	55.93	56.11	55.04	55.16	419300
2002-06-24	55.20	55.94	54.27	55.43	535500
2002-06-25	55.75	56.05	54.41	54.51	97200
2002-06-26	53.28	54.65	53.20	54.34	211700
2002-06-27	54.96	55.16	54.05	55.16	96700
2002-06-28	55.35	55.90	55.12	55.12	359400
2002-07-01	55.31	55.50	54.07	54.07	92600
2002-07-02	53.81	53.92	52.67	52.87	341900
2002-07-03	52.66	53.00	52.02	52.95	293300
2002-07-05	53.64	54.74	53.63	54.68	25300
2002-07-08	55.12	55.12	54.23	54.40	484200
2002-07-09	54.00	54.38	52.89	53.01	182700
2002-07-10	53.01	53.13	51.22	51.32	87200
2002-07-11	50.95	51.75	50.25	51.75	287500
2002-07-12	51.80	52.10	51.07	51.35	231800
2002-07-15	50.75	51.20	48.90	51.00	186300
2002-07-16	51.00	51.36	50.10	50.46	91400
2002-07-17	51.60	51.73	50.09	50.90	452700
2002-07-18	50.80	50.80	49.25	49.37	114000
2002-07-19	48.30	48.82	47.14	47.40	159000
2002-07-22	47.30	47.83	45.60	46.22	287000
2002-07-23	46.25	46.46	44.80	45.00	343900
2002-07-24	44.00	47.30	43.55	47.21	575000
2002-07-25	46.80	47.97	46.10	47.29	1135800
2002-07-26	47.10	47.87	46.85	47.67	81100
2002-07-29	49.00	50.50	48.84	50.35	818600
2002-07-30	49.95	51.03	49.51	50.50	2022700
2002-07-31	50.55	51.00	49.78	50.68	5690000
2002-08-01	50.75	50.76	49.42	49.54	903300
2002-08-02	49.40	49.40	48.03	48.36	428800
2002-08-05	48.20	48.20	46.61	46.65	206400
2002-08-06	47.90	48.90	47.70	48.35	79700
2002-08-07	49.30	49.30	48.03	49.24	142300
2002-08-08	49.20	50.70	49.00	50.70	108000
2002-08-09	50.10	51.09	50.00	50.84	30500
2002-08-12	50.00	50.81	49.90	50.60	84300
2002-08-13	50.15	50.95	49.44	49.57	40600
2002-08-14	49.50	51.16	49.12	51.16	18700
2002-08-15	51.65	52.08	51.20	51.95	66500
2002-08-16	51.30	52.24	51.06	51.90	78000
2002-08-19	52.05	53.13	51.86	53.06	56000
2002-08-20	52.50	52.68	52.01	52.36	142200
2002-08-21	53.10	53.21	52.10	52.94	205800
2002-08-22	52.98	53.98	52.87	53.72	71300
2002-08-23	53.30	53.38	52.37	52.54	113500
2002-08-26	52.75	53.07	52.00	52.95	51600
2002-08-27	53.20	53.22	52.04	52.23	184400
2002-08-28	51.60	51.85	51.00	51.10	9498900
2002-08-29	50.48	51.62	50.44	51.37	881600
2002-08-30	51.07	51.82	50.97	51.15	33100
2002-09-03	50.45	50.45	49.05	49.05	137700
2002-09-04	49.12	50.21	49.09	49.94	274900
2002-09-05	49.25	49.69	48.81	49.28	51900
2002-09-06	50.00	50.35	49.86	50.03	47000
2002-09-09	49.75	50.76	49.55	50.55	77200
2002-09-10	50.75	50.99	50.50	50.99	137200
2002-09-11	51.80	51.80	50.90	50.93	40300
2002-09-12	50.30	50.30	49.51	49.65	70400
2002-09-13	48.90	49.69	48.90	49.50	47800
2002-09-16	49.50	49.61	49.00	49.50	209400
2002-09-17	50.05	50.05	48.50	48.50	113500
2002-09-18	48.32	48.84	47.74	48.04	347900
2002-09-19	47.65	47.88	46.94	46.94	2389900
2002-09-20	47.18	47.25	46.70	46.85	111900
2002-09-23	46.41	46.65	46.00	46.58	98600
2002-09-24	45.89	46.39	45.50	45.65	452300
2002-09-25	46.42	46.86	45.57	46.68	363300
2002-09-26	47.17	47.65	46.91	47.43	143300
2002-09-27	47.18	47.39	46.00	46.14	141700
2002-09-30	45.25	45.97	44.69	45.31	163200
2002-10-01	45.90	47.18	45.41	47.16	539300
2002-10-02	46.88	47.35	46.00	46.05	156000
2002-10-03	46.05	46.67	45.50	45.66	260300
2002-10-04	45.85	45.99	44.17	44.60	110000
2002-10-07	44.60	44.85	43.54	43.54	142200
2002-10-08	44.40	44.88	43.32	44.50	128700
2002-10-09	43.75	43.95	42.92	43.00	215000
2002-10-10	43.00	44.62	42.70	44.40	5947200
2002-10-11	45.50	46.75	45.40	46.11	1083900
2002-10-14	45.93	46.68	45.93	46.63	1667500
2002-10-15	48.18	48.90	48.00	48.90	121900
2002-10-16	48.00	48.35	47.30	47.44	3221900
2002-10-17	49.10	49.10	48.52	48.70	645800
2002-10-18	48.50	49.09	47.98	48.82	1103200
2002-10-21	48.62	49.90	48.45	49.82	914000
2002-10-22	49.20	49.56	48.80	49.25	2215900
2002-10-23	48.70	49.54	48.33	49.54	734800
2002-10-24	49.75	49.98	48.70	48.78	1099500
2002-10-25	48.70	49.72	48.51	49.72	1085600
2002-10-28	50.25	50.29	49.02	49.15	2550300
2002-10-29	49.25	49.25	48.10	48.80	946100
2002-10-30	49.00	49.56	48.80	49.52	86100
2002-10-31	49.70	49.76	48.76	49.04	17936700
2002-11-01	48.95	50.05	48.68	49.90	91500
2002-11-04	50.90	51.30	50.30	50.35	400200
2002-11-05	50.45	50.80	50.17	50.80	178400
2002-11-06	51.00	51.48	50.20	51.48	245700
2002-11-07	50.55	50.84	49.81	50.05	119100
2002-11-08	50.18	50.49	49.43	49.68	80500
2002-11-11	49.15	49.25	48.41	48.65	207300
2002-11-12	49.20	49.45	48.77	48.93	149700
2002-11-13	48.90	49.57	48.36	49.02	1565100
2002-11-14	49.75	50.19	49.67	50.15	89700
2002-11-15	50.04	50.50	49.72	50.50	226500
2002-11-18	50.70	50.70	49.87	50.00	90200
2002-11-19	49.75	50.29	49.57	49.80	65700
2002-11-20	49.58	50.80	49.58	50.70	1645400
2002-11-21	50.90	51.98	50.86	51.94	241500
2002-11-22	51.75	52.10	51.57	51.80	2317700
2002-11-25	51.69	52.10	51.33	51.99	398900
2002-11-26	51.75	51.75	50.77	50.77	357200
2002-11-27	51.23	52.38	51.23	52.21	1226200
2002-11-29	52.48	52.48	51.99	51.99	87500
2002-12-02	53.00	53.14	51.75	52.00	180100
2002-12-03	51.80	51.80	51.17	51.30	82700
2002-12-04	50.80	51.51	50.66	51.00	123400
2002-12-05	51.05	51.05	50.42	50.59	111800
2002-12-06	50.15	51.01	50.06	50.75	120300
2002-12-09	50.60	50.65	49.63	49.63	198700
2002-12-10	50.10	50.42	49.74	50.31	101200
2002-12-11	50.15	50.69	50.00	50.38	202000
2002-12-12	50.40	50.65	50.07	50.26	161300
2002-12-13	49.70	49.92	49.34	49.36	1278900
2002-12-16	49.60	50.50	49.50	50.45	248300
2002-12-17	50.45	50.60	50.10	50.14	263800
2002-12-18	50.00	50.00	49.29	49.51	136700
2002-12-19	49.30	49.93	48.86	49.18	244400
2002-12-20	49.60	49.88	49.50	49.84	1507100
2002-12-23	49.40	50.14	49.40	49.90	165800
2002-12-24	50.00	50.00	49.55	49.65	159700
2002-12-26	49.50	50.23	49.27	49.35	213100
2002-12-27	49.30	49.58	48.60	48.60	304200
2002-12-30	49.00	49.08	48.42	48.86	307900
2002-12-31	48.95	49.16	48.40	48.96	402700
2003-01-02	49.50	50.57	49.13	50.57	127600
2003-01-03	50.65	50.66	50.17	50.60	259000
2003-01-06	50.80	51.80	50.75	51.49	96900
2003-01-07	51.65	51.69	51.21	51.28	73800
2003-01-08	50.80	51.14	50.50	50.58	229100
2003-01-09	51.00	51.55	51.00	51.35	79200
2003-01-10	51.20	51.78	50.95	51.51	120800
2003-01-13	51.88	51.96	51.22	51.49	191600
2003-01-14	51.55	51.70	51.30	51.70	64400
2003-01-15	51.50	51.60	50.86	51.10	105500
2003-01-16	51.20	51.48	50.67	50.80	35700
2003-01-17	50.30	50.59	50.00	50.35	170300
2003-01-21	50.50	50.54	49.40	49.41	159500
2003-01-22	49.30	49.48	48.84	48.88	116000
2003-01-23	49.60	49.60	48.80	49.40	197500
2003-01-24	49.30	49.30	47.90	47.90	191600
2003-01-27	47.76	48.06	47.01	47.13	256900
2003-01-28	47.43	47.95	47.26	47.86	430000
2003-01-29	47.35	48.35	47.15	48.10	98600
2003-01-30	48.26	48.27	47.01	47.12	55000
2003-01-31	46.80	47.83	46.80	47.75	101500
2003-02-03	47.60	48.14	47.60	47.84	5151200
2003-02-04	47.50	47.50	46.90	47.30	187500
2003-02-05	47.54	48.03	47.00	47.24	58500
2003-02-06	47.20	47.20	46.47	46.79	164200
2003-02-07	47.20	47.29	46.16	46.34	59700
2003-02-10	46.50	46.70	45.96	46.70	58200
2003-02-11	46.70	47.05	46.05	46.31	32700
2003-02-12	46.50	46.50	45.75	45.75	65300
2003-02-13	45.60	45.75	45.00	45.55	123000
2003-02-14	45.60	46.55	45.60	46.51	285500
2003-02-18	46.90	47.50	46.90	47.25	159700
2003-02-19	47.36	47.36	46.61	46.93	75900
2003-02-20	47.30	47.30	46.59	46.65	103400
2003-02-21	46.65	47.45	46.49	47.18	117800
2003-02-24	47.18	47.18	46.41	46.48	181000
2003-02-25	45.97	46.85	45.80	46.77	316000
2003-02-26	46.80	46.80	46.09	46.20	148800
2003-02-27	46.65	46.94	46.17	46.74	166600
2003-02-28	46.81	47.25	46.80	47.00	237600
2003-03-03	47.45	47.47	46.46	46.46	37300
2003-03-04	46.66	46.66	45.96	46.00	74500
2003-03-05	45.84	46.35	45.77	46.32	73000
2003-03-06	46.10	46.31	45.79	45.98	54700
2003-03-07	45.20	46.19	45.20	46.05	64800
2003-03-10	45.90	45.90	44.87	45.04	229600
2003-03-11	45.15	45.34	44.61	44.62	147900
2003-03-12	44.57	44.79	44.00	44.79	97200
2003-03-13	45.50	46.34	45.09	46.34	66300
2003-03-14	46.50	46.81	46.06	46.36	147300
2003-03-17	46.25	47.96	46.05	47.95	168100
2003-03-18	48.15	48.22	47.71	48.10	132200
2003-03-19	48.35	48.60	47.84	48.50	149500
2003-03-20	48.30	48.75	47.64	48.65	155100
2003-03-21	49.20	49.70	48.82	49.70	146400
2003-03-24	48.50	48.83	47.85	48.10	101100
2003-03-25	48.01	48.89	47.91	48.65	410700
2003-03-26	48.60	48.71	48.24	48.42	87000
2003-03-27	47.98	48.48	47.67	48.43	12500
2003-03-28	48.20	48.29	47.96	48.17	35400
2003-03-31	47.35	47.75	46.90	47.30	563400
2003-04-01	47.50	47.92	47.28	47.76	56800
2003-04-02	48.75	49.24	48.68	49.05	161200
2003-04-03	49.30	49.45	48.77	48.80	118300
2003-04-04	49.15	49.20	48.66	48.94	139400
2003-04-07	50.05	50.30	48.90	48.90	120800
2003-04-08	49.00	49.08	48.65	48.88	72000
2003-04-09	48.99	49.38	48.25	48.31	180600
2003-04-10	48.37	48.54	47.95	48.41	510300
2003-04-11	48.86	49.10	48.24	48.32	31600
2003-04-14	48.41	49.22	48.41	49.19	139500
2003-04-15	49.15	49.59	48.87	49.59	80000
2003-04-16	49.89	49.89	48.85	48.93	151400
2003-04-17	49.08	49.74	48.89	49.60	79400
2003-04-21	49.74	49.94	49.53	49.70	160700
2003-04-22	49.50	50.75	49.47	50.63	183300
2003-04-23	50.73	51.20	50.66	51.06	103700
2003-04-24	50.79	51.04	50.50	50.69	107700
2003-04-25	50.57	50.59	49.95	50.08	220300
2003-04-28	50.24	51.05	50.24	50.85	149900
2003-04-29	51.10	51.44	50.81	51.15	129400
2003-04-30	50.98	51.36	50.79	51.09	293400
2003-05-01	50.92	51.29	50.32	51.08	212600
2003-05-02	50.97	51.94	50.97	51.80	77300
2003-05-05	51.87	52.10	51.65	51.73	54800
2003-05-06	51.82	52.41	51.82	52.11	170900
2003-05-07	51.80	52.30	51.71	51.99	134200
2003-05-08	51.42	51.89	51.40	51.49	68800
2003-05-09	51.82	52.18	51.61	52.14	71300
2003-05-12	52.15	52.89	51.12	52.82	60000
2003-05-13	52.72	52.99	52.41	52.68	68700
2003-05-14	53.08	53.08	52.33	52.56	59200
2003-05-15	52.90	53.08	52.53	52.93	55700
2003-05-16	52.79	54.00	52.51	52.83	69100
2003-05-19	52.60	52.60	51.47	51.60	100400
2003-05-20	51.94	51.95	51.10	51.48	513500
2003-05-21	51.55	51.79	51.30	51.65	87200
2003-05-22	51.79	52.45	51.79	52.14	152900
2003-05-23	52.03	52.51	52.02	52.31	70600
2003-05-27	52.15	53.49	52.02	53.35	1550800
2003-05-28	53.50	53.84	53.31	53.47	101100
2003-05-29	53.65	54.00	53.16	53.23	94600
2003-05-30	53.58	54.27	53.58	54.25	219300
2003-06-02	54.68	55.08	54.27	54.42	222400
2003-06-03	54.30	54.73	54.20	54.52	47000
2003-06-04	54.67	55.55	54.61	55.47	1536600
2003-06-05	55.30	55.77	55.04	55.77	93900
2003-06-06	56.28	56.78	55.52	55.55	83300
2003-06-09	55.26	55.42	54.70	54.85	56500
2003-06-10	55.09	55.29	54.89	55.20	43300
2003-06-11	55.26	56.05	55.26	55.98	83100
2003-06-12	56.36	56.36	55.80	56.14	74400
2003-06-13	56.08	56.09	55.16	55.32	89700
2003-06-16	55.58	56.58	55.58	56.58	165200
2003-06-17	56.68	56.83	56.42	56.52	1087000
2003-06-18	56.47	56.75	56.22	56.46	155300
2003-06-19	56.48	56.57	55.58	55.71	399600
2003-06-20	56.05	56.05	55.58	55.65	1040100
2003-06-23	55.50	55.50	54.67	54.89	98700
2003-06-24	54.90	55.20	54.67	54.94	321300
2003-06-25	55.00	55.45	54.52	54.60	697300
2003-06-26	54.55	55.28	54.55	55.28	215900
2003-06-27	55.05	55.49	54.70	54.86	164700
2003-06-30	55.18	55.24	54.51	54.59	733600
2003-07-01	54.37	55.19	54.00	55.15	119300
2003-07-02	55.15	55.80	55.15	55.79	127000
2003-07-03	55.36	55.80	55.36	55.46	77800
2003-07-07	55.71	56.46	55.71	56.42	61300
2003-07-08	56.25	56.85	56.12	56.79	121200
2003-07-09	56.68	56.85	56.25	56.52	135800
2003-07-10	56.14	56.14	55.44	55.73	241800
2003-07-11	55.90	56.35	55.90	56.25	60100
2003-07-14	56.91	57.24	56.46	56.64	304000
2003-07-15	57.04	57.04	56.24	56.43	205300
2003-07-16	56.62	56.63	55.78	56.00	92200
2003-07-17	55.78	55.84	55.10	55.28	106600
2003-07-18	55.58	55.95	55.28	55.88	147700
2003-07-21	55.70	55.70	54.90	55.02	71300
2003-07-22	55.40	55.75	55.00	55.44	118500
2003-07-23	55.73	55.73	55.12	55.70	90900
2003-07-24	56.07	56.29	55.40	55.40	50200
2003-07-25	55.40	56.24	55.14	56.21	340200
2003-07-28	56.25	56.37	55.99	56.21	258200
2003-07-29	56.25	56.27	55.50	55.80	76400
2003-07-30	56.00	56.01	55.61	55.69	206500
2003-07-31	56.21	56.67	55.91	55.91	741800
2003-08-01	55.75	55.84	55.26	55.27	110200
2003-08-04	55.33	55.54	54.53	55.41	92200
2003-08-05	55.15	55.34	54.35	54.44	70100
2003-08-06	54.34	54.97	54.13	54.52	90900
2003-08-07	54.50	54.85	54.34	54.80	124200
2003-08-08	55.05	55.13	54.84	55.02	52300
2003-08-11	55.03	55.40	54.80	55.15	115600
2003-08-12	55.32	55.75	55.15	55.75	125800
2003-08-13	55.82	55.82	55.25	55.48	58300
2003-08-14	55.51	55.92	55.33	55.82	92200
2003-08-15	55.79	55.98	55.79	55.90	20300
2003-08-18	56.00	56.46	55.99	56.39	115900
2003-08-19	56.52	56.68	56.30	56.63	94600
2003-08-20	56.49	56.75	56.35	56.58	104300
2003-08-21	56.75	57.08	56.64	56.86	59700
2003-08-22	57.24	57.24	56.15	56.15	65000
2003-08-25	56.26	56.26	55.89	56.20	548100
2003-08-26	56.11	56.44	55.55	56.34	76800
2003-08-27	56.33	56.51	56.23	56.50	108700
2003-08-28	56.60	56.94	56.20	56.91	45200
2003-08-29	56.73	57.19	56.70	57.04	471700
2003-09-02	57.37	57.99	57.08	57.99	256300
2003-09-03	58.11	58.41	58.04	58.18	221100
2003-09-04	58.21	58.40	57.97	58.36	73700
2003-09-05	58.12	58.44	57.81	58.03	155400
2003-09-08	58.08	58.65	58.08	58.59	79600
2003-09-09	58.45	58.45	58.06	58.20	44900
2003-09-10	58.00	58.00	57.25	57.25	54400
2003-09-11	57.56	57.95	57.49	57.69	164400
2003-09-12	57.40	57.74	57.06	57.70	59200
2003-09-15	57.71	57.74	57.35	57.45	185100
2003-09-16	57.58	58.33	57.58	58.31	56200
2003-09-17	58.20	58.37	57.94	58.10	41300
2003-09-18	58.22	58.88	58.11	58.86	63900
2003-09-19	58.84	58.84	58.42	58.70	147900
2003-09-22	58.15	58.15	57.71	57.84	186900
2003-09-23	57.95	58.36	57.92	58.20	97000
2003-09-24	58.33	58.37	57.10	57.10	72200
2003-09-25	57.37	57.46	56.78	56.78	57600
2003-09-26	56.68	56.68	56.25	56.36	227600
2003-09-29	56.56	56.91	56.30	56.88	40300
2003-09-30	56.71	56.74	56.01	56.35	112000
2003-10-01	56.61	57.55	56.55	57.54	169300
2003-10-02	57.53	57.82	57.25	57.74	145500
2003-10-03	58.64	58.83	58.19	58.24	205200
2003-10-06	58.43	58.69	58.27	58.56	53000
2003-10-07	58.40	58.91	58.14	58.90	103700
2003-10-08	58.90	58.95	58.45	58.61	133000
2003-10-09	59.22	59.46	58.75	58.84	109600
2003-10-10	58.97	59.06	58.77	58.90	39200
2003-10-13	59.23	59.57	59.22	59.38	244100
2003-10-14	59.32	59.57	59.05	59.53	283400
2003-10-15	59.90	59.90	59.19	59.48	83800
2003-10-16	59.30	59.75	59.29	59.60	48500
2003-10-17	59.65	59.65	58.74	58.95	101500
2003-10-20	58.97	59.13	58.77	59.07	98300
2003-10-21	59.25	59.49	59.06	59.22	177600
2003-10-22	58.75	58.82	58.28	58.49	161300
2003-10-23	58.22	58.66	58.09	58.54	99100
2003-10-24	58.11	58.35	57.82	58.35	54500
2003-10-27	58.53	58.85	58.38	58.44	201000
2003-10-28	58.83	59.52	58.73	59.52	435100
2003-10-29	59.29	59.67	59.24	59.55	112900
2003-10-30	59.80	59.97	59.43	59.43	196600
2003-10-31	59.80	59.87	59.59	59.63	713600
2003-11-03	60.05	60.41	59.92	60.27	100600
2003-11-04	60.05	60.28	59.93	60.05	72900
2003-11-05	59.85	60.08	59.55	60.03	1252600
2003-11-06	59.95	60.38	59.72	60.31	86600
2003-11-07	60.50	60.60	60.01	60.03	149000
2003-11-10	60.15	60.15	59.60	59.72	669400
2003-11-11	59.55	59.74	59.41	59.60	86000
2003-11-12	59.72	60.42	59.72	60.42	69500
2003-11-13	60.22	60.50	60.14	60.46	143100
2003-11-14	60.50	60.69	59.81	59.90	59300
2003-11-17	59.60	59.65	59.06	59.46	97400
2003-11-18	59.63	59.90	58.83	58.83	258400
2003-11-19	58.97	59.54	58.97	59.38	106000
2003-11-20	59.14	59.68	59.00	59.03	76300
2003-11-21	59.21	59.21	58.89	59.09	61900
2003-11-24	59.55	60.11	59.44	60.11	151600
2003-11-25	60.07	60.48	59.96	60.27	135600
2003-11-26	60.58	60.58	59.98	60.40	57000
2003-11-28	60.48	60.67	60.48	60.60	415300
2003-12-01	60.96	61.30	60.82	61.25	132700
2003-12-02	61.15	61.34	61.00	61.16	68200
2003-12-03	61.35	61.49	60.85	60.97	114100
2003-12-04	60.97	61.15	60.63	61.12	64700
2003-12-05	60.85	60.97	60.45	60.62	88000
2003-12-08	60.70	61.10	60.51	61.10	129200
2003-12-09	61.22	61.22	60.35	60.43	99600
2003-12-10	60.55	60.56	59.95	60.28	126700
2003-12-11	60.49	61.23	60.37	61.12	133600
2003-12-12	60.94	60.99	60.57	60.95	379900
2003-12-15	61.68	61.68	60.50	60.50	364400
2003-12-16	60.75	60.95	60.42	60.91	63000
2003-12-17	60.85	60.99	60.65	60.99	119600
2003-12-18	61.13	61.76	61.04	61.62	250300
2003-12-19	61.83	61.84	61.37	61.73	91200
2003-12-22	61.61	61.93	61.53	61.85	239500
2003-12-23	61.91	62.19	61.85	62.10	150000
2003-12-24	61.91	62.19	61.91	61.98	71400
2003-12-26	62.20	62.24	62.00	62.10	214500
2003-12-29	62.41	62.98	62.32	62.98	184600
2003-12-30	62.97	63.03	62.77	63.00	191100
2003-12-31	63.06	63.19	62.78	62.96	171100
2004-01-02	63.27	63.43	62.64	62.74	85100
2004-01-05	63.35	63.65	63.21	63.64	412100
2004-01-06	63.75	63.83	63.41	63.77	273100
2004-01-07	63.68	63.90	63.38	63.88	90400
2004-01-08	64.11	64.22	63.80	64.07	132800
2004-01-09	63.75	64.30	63.69	63.83	297600
2004-01-12	63.89	64.17	63.69	64.17	94400
2004-01-13	64.10	64.22	63.42	63.86	169800
2004-01-14	63.99	64.42	63.87	64.42	37700
2004-01-15	64.40	64.68	63.90	64.39	72500
2004-01-16	64.52	64.85	64.49	64.84	66600
2004-01-20	64.98	65.05	64.60	64.95	197300
2004-01-21	64.88	65.39	64.55	65.25	103000
2004-01-22	65.43	65.52	65.01	65.14	56500
2004-01-23	65.29	65.47	64.76	64.95	18966400
2004-01-26	65.01	65.77	64.90	65.75	521300
2004-01-27	65.72	65.73	65.03	65.03	132200
2004-01-28	65.36	65.41	64.10	64.32	100900
2004-01-29	64.45	64.48	63.69	64.32	90000
2004-01-30	64.16	64.38	64.11	64.19	5148600
2004-02-02	64.38	64.91	64.04	64.50	64000
2004-02-03	64.40	64.62	64.31	64.53	134200
2004-02-04	64.15	64.29	63.80	63.97	126600
2004-02-05	64.00	64.17	63.80	64.05	224900
2004-02-06	64.21	64.93	64.04	64.92	88300
2004-02-09	65.00	66.00	64.73	64.88	87200
2004-02-10	64.82	65.22	64.77	65.15	49700
2004-02-11	65.00	65.90	64.95	65.72	611100
2004-02-12	65.72	65.87	65.50	65.59	129400
2004-02-13	65.65	65.76	65.08	65.22	98800
2004-02-17	65.67	65.91	65.55	65.84	62200
2004-02-18	65.73	65.84	65.39	65.48	230100
2004-02-19	65.94	65.95	65.15	65.15	85800
2004-02-20	65.34	65.34	64.59	64.91	53800
2004-02-23	65.17	65.17	64.50	64.64	100200
2004-02-24	64.59	64.95	64.28	64.63	66800
2004-02-25	64.56	65.01	64.54	64.96	61000
2004-02-26	64.87	65.25	64.70	65.16	52000
2004-02-27	65.24	65.52	65.00	65.19	113400
2004-03-01	65.39	65.89	65.34	65.86	64600
2004-03-02	65.70	65.92	65.34	65.52	532100
2004-03-03	65.40	65.64	65.10	65.60	41200
2004-03-04	65.62	65.84	65.50	65.83	67900
2004-03-05	65.52	66.38	65.52	65.95	90400
2004-03-08	66.10	66.23	65.47	65.50	44300
2004-03-09	65.35	65.38	64.80	64.96	146700
2004-03-10	65.09	65.11	64.00	64.00	111100
2004-03-11	63.72	64.23	63.10	63.10	212100
2004-03-12	63.31	64.03	63.31	64.03	152200
2004-03-15	63.81	63.84	62.89	63.04	105000
2004-03-16	63.50	63.60	62.89	63.37	101800
2004-03-17	63.69	64.23	63.69	64.01	47500
2004-03-18	63.81	64.16	63.41	64.00	292400
2004-03-19	63.88	64.04	63.29	63.36	70100
2004-03-22	62.65	62.89	62.15	62.49	162800
2004-03-23	62.70	62.79	62.30	62.37	131900
2004-03-24	62.47	62.65	62.00	62.29	40300
2004-03-25	62.65	63.34	62.45	63.27	124000
2004-03-26	62.95	63.42	62.95	63.01	98800
2004-03-29	63.45	63.96	63.33	63.76	194700
2004-03-30	63.69	64.20	63.69	64.16	137700
2004-03-31	64.20	64.39	63.80	64.17	132700
2004-04-01	64.31	64.73	64.29	64.55	81100
2004-04-02	65.30	65.32	64.85	65.01	66800
2004-04-05	65.17	65.50	65.04	65.46	174700
2004-04-06	65.26	65.40	65.10	65.33	74600
2004-04-07	65.29	65.30	64.86	65.06	53300
2004-04-08	65.50	65.50	64.65	64.98	30100
2004-04-12	65.18	65.35	65.02	65.23	178800
2004-04-13	65.31	65.36	64.13	64.27	75700
2004-04-14	63.93	64.41	63.73	64.11	51000
2004-04-15	64.22	64.25	63.74	64.06	142000
2004-04-16	64.20	64.54	64.09	64.48	123500
2004-04-19	64.26	64.58	64.09	64.50	210900
2004-04-20	64.65	64.79	63.40	63.50	281800
2004-04-21	63.63	64.00	63.46	63.89	278900
2004-04-22	63.79	64.98	63.76	64.79	238600
2004-04-23	64.86	64.86	64.45	64.84	39100
2004-04-26	64.93	65.04	64.50	64.52	326200
2004-04-27	64.80	65.14	64.57	64.75	52500
2004-04-28	64.49	64.49	63.67	63.78	168300
2004-04-29	63.91	64.12	62.95	63.33	105400
2004-04-30	63.33	63.51	62.80	62.80	336400
2004-05-03	63.05	63.49	62.97	63.45	33500
2004-05-04	63.51	64.09	63.12	63.60	58100
2004-05-05	63.47	63.92	63.46	63.80	276400
2004-05-06	63.33	63.51	62.80	63.25	180200
2004-05-07	63.05	63.34	62.20	62.20	213400
2004-05-10	61.70	61.93	61.10	61.39	309600
2004-05-11	61.75	62.13	61.65	62.13	237400
2004-05-12	61.79	62.20	60.97	62.20	149900
2004-05-13	62.03	62.53	61.90	62.13	156000
2004-05-14	62.26	62.45	61.73	62.10	87300
2004-05-17	61.35	61.69	61.09	61.36	135200
2004-05-18	61.72	61.98	61.60	61.86	55800
2004-05-19	62.36	62.72	61.70	61.78	72300
2004-05-20	61.78	61.93	61.53	61.77	75300
2004-05-21	62.06	62.27	61.78	62.04	168700
2004-05-24	62.35	62.50	61.96	62.21	280200
2004-05-25	62.15	63.29	61.92	63.22	104400
2004-05-26	63.18	63.47	63.05	63.38	63100
2004-05-27	63.56	63.89	63.36	63.86	76000
2004-05-28	63.75	63.80	63.56	63.74	85900
2004-06-01	63.69	63.87	63.38	63.78	69800
2004-06-02	63.95	64.18	63.68	64.07	55400
2004-06-03	63.87	63.97	63.53	63.57	64200
2004-06-04	63.95	64.12	63.57	63.84	150000
2004-06-07	64.21	64.81	64.10	64.77	90300
2004-06-08	64.56	64.90	64.56	64.85	257500
2004-06-09	64.71	64.81	64.16	64.16	510400
2004-06-10	64.43	64.54	64.30	64.45	50000
2004-06-14	64.12	64.20	63.71	63.85	92100
2004-06-15	64.20	64.58	64.05	64.31	810200
2004-06-16	64.35	64.44	64.20	64.35	226300
2004-06-17	64.28	64.36	64.00	64.21	1031400
2004-06-18	64.20	64.61	64.20	64.41	150100
2004-06-21	64.49	64.56	64.11	64.21	146100
2004-06-22	64.14	64.44	63.84	64.43	284100
2004-06-23	64.42	65.04	64.23	65.03	196800
2004-06-24	64.86	65.13	64.74	64.86	104500
2004-06-25	64.61	64.91	64.40	64.50	134400
2004-06-28	64.67	64.81	64.15	64.32	115100
2004-06-29	64.30	64.59	64.28	64.41	64500
2004-06-30	64.55	64.94	64.37	64.76	113900
2004-07-01	64.74	64.76	63.84	64.00	135500
2004-07-02	64.09	64.10	63.74	63.92	38600
2004-07-06	63.73	63.73	63.20	63.25	634800
2004-07-07	63.25	63.65	63.25	63.43	129000
2004-07-08	63.25	63.48	62.89	62.89	762800
2004-07-09	63.14	63.24	62.95	63.03	103900
2004-07-12	63.09	63.17	62.68	63.13	299300
2004-07-13	63.06	63.22	63.01	63.18	71700
2004-07-14	62.73	63.43	62.73	62.98	39100
2004-07-15	63.09	63.17	62.59	62.59	200200
2004-07-16	62.95	63.00	62.42	62.42	46600
2004-07-19	62.59	62.59	62.13	62.38	1426900
2004-07-20	62.34	62.86	62.32	62.80	599700
2004-07-21	63.22	63.22	61.94	61.94	496900
2004-07-22	61.74	62.14	61.33	62.00	81100
2004-07-23	61.82	61.82	61.24	61.45	84700
2004-07-26	61.56	61.56	60.90	61.23	59400
2004-07-27	61.29	61.95	61.29	61.94	227000
2004-07-28	61.74	62.04	61.06	62.04	226600
2004-07-29	62.13	62.38	61.92	62.13	49600
2004-07-30	62.19	62.42	62.07	62.40	1494400
2004-08-02	62.16	62.60	62.06	62.60	294400
2004-08-03	62.51	62.52	62.13	62.19	270500
2004-08-04	61.89	62.32	61.67	62.06	711600
2004-08-05	62.09	62.09	61.02	61.09	897800
2004-08-06	60.62	60.63	59.95	60.10	129000
2004-08-09	60.29	60.36	60.12	60.15	136600
2004-08-10	60.38	60.95	60.33	60.80	101600
2004-08-11	60.52	60.88	60.22	60.67	113800
2004-08-12	60.50	60.58	60.04	60.13	89600
2004-08-13	60.25	60.30	59.84	60.06	44400
2004-08-16	60.26	61.00	60.26	60.95	63000
2004-08-17	61.18	61.36	61.04	61.16	90000
2004-08-18	60.95	61.89	60.95	61.89	34900
2004-08-19	61.80	61.90	61.44	61.71	18000
2004-08-20	61.72	62.27	61.64	62.27	29500
2004-08-23	62.28	62.38	61.98	62.13	39800
2004-08-24	62.38	62.38	61.92	62.08	88700
2004-08-25	62.05	62.65	62.00	62.60	34900
2004-08-26	62.50	62.68	62.47	62.68	183600
2004-08-27	62.55	62.86	62.55	62.82	375900
2004-08-30	62.60	62.69	62.25	62.25	132500
2004-08-31	62.33	62.56	62.02	62.53	3066900
2004-09-01	62.48	62.86	62.48	62.71	104600
2004-09-02	62.70	63.50	62.69	63.39	93400
2004-09-03	63.50	63.51	63.17	63.23	68800
2004-09-07	63.63	63.78	63.40	63.57	45100
2004-09-08	63.56	63.74	63.34	63.40	34300
2004-09-09	63.55	63.71	63.18	63.55	86400
2004-09-10	63.36	63.95	63.35	63.90	23800
2004-09-13	64.00	64.24	63.90	64.03	66800
2004-09-14	64.09	64.21	63.95	64.10	77900
2004-09-15	64.06	64.06	63.67	63.71	164000
2004-09-16	63.78	64.04	63.78	63.96	62700
2004-09-17	64.20	64.26	63.98	64.21	345500
2004-09-20	63.96	64.14	63.75	63.87	36600
2004-09-21	63.90	64.39	63.88	64.30	88500
2004-09-22	63.83	63.83	63.34	63.34	52100
2004-09-23	63.44	63.44	63.10	63.17	49700
2004-09-24	62.96	63.18	62.92	62.98	45900
2004-09-27	62.75	62.82	62.51	62.51	75300
2004-09-28	62.77	63.04	62.45	62.96	68300
2004-09-29	62.89	63.24	62.83	63.24	168700
2004-09-30	63.16	63.44	62.99	63.20	153000
2004-10-01	63.58	64.25	63.53	64.04	131200
2004-10-04	64.66	64.76	64.42	64.47	148800
2004-10-05	64.42	64.61	64.30	64.49	147500
2004-10-06	64.45	64.89	64.41	64.89	35200
2004-10-07	64.68	64.73	64.22	64.22	50300
2004-10-08	65.44	65.44	63.61	63.78	70200
2004-10-11	63.93	63.95	63.72	63.87	18200
2004-10-12	63.48	63.84	63.30	63.84	29000
2004-10-13	64.04	64.05	63.10	63.26	53100
2004-10-14	63.28	63.30	62.60	62.74	134700
2004-10-15	62.89	63.27	62.65	62.97	56400
2004-10-18	62.88	63.38	62.70	63.26	95700
2004-10-19	63.45	63.59	62.69	62.69	33900
2004-10-20	62.53	62.81	62.18	62.72	306200
2004-10-21	62.81	63.14	62.55	62.95	51400
2004-10-22	63.01	63.08	62.38	62.40	50100
2004-10-25	62.31	62.53	62.07	62.35	40200
2004-10-26	62.55	63.15	62.40	63.15	253900
2004-10-27	63.12	64.18	63.12	64.12	719600
2004-10-28	63.99	64.37	63.82	64.18	97500
2004-10-29	64.20	64.46	64.01	64.24	545100
2004-11-01	64.36	64.53	64.17	64.40	91000
2004-11-02	64.47	64.91	64.16	64.41	29900
2004-11-03	65.38	65.41	64.88	65.13	160800
2004-11-04	65.20	66.14	65.07	65.97	118900
2004-11-05	66.35	66.64	66.03	66.37	153700
2004-11-08	66.33	66.45	66.16	66.28	70600
2004-11-09	66.28	66.54	66.16	66.38	108600
2004-11-10	66.40	66.62	66.22	66.40	240700
2004-11-11	66.50	66.99	66.47	66.93	44800
2004-11-12	66.99	67.52	66.81	67.50	130900
2004-11-15	67.44	67.60	67.29	67.53	574000
2004-11-16	67.46	67.46	67.09	67.21	87700
2004-11-17	67.60	67.90	67.29	67.43	93800
2004-11-18	67.59	67.64	67.34	67.60	255400
2004-11-19	67.63	67.63	66.70	66.76	293700
2004-11-22	66.76	67.25	66.67	67.25	155800
2004-11-23	67.25	67.34	66.91	67.34	174300
2004-11-24	67.56	67.67	67.42	67.67	62200
2004-11-26	67.61	67.89	67.61	67.62	10900
2004-11-29	67.90	67.93	67.15	67.45	60700
2004-11-30	67.35	67.51	67.21	67.30	142300
2004-12-01	67.58	68.26	67.58	68.26	80600
2004-12-02	68.20	68.47	68.04	68.17	180000
2004-12-03	68.27	68.59	68.11	68.24	65400
2004-12-06	68.22	68.36	67.90	68.24	62300
2004-12-07	68.16	68.34	67.48	67.48	864500
2004-12-08	67.56	67.82	67.36	67.76	53800
2004-12-09	67.45	68.11	67.20	68.05	139200
2004-12-10	67.97	68.22	67.86	68.14	149600
2004-12-13	68.45	68.69	68.15	68.69	108200
2004-12-14	68.72	69.07	68.68	69.04	322400
2004-12-15	68.97	69.23	68.80	69.16	51100
2004-12-16	69.12	69.23	68.81	68.98	96100
2004-12-17	68.61	68.85	68.44	68.73	105700
2004-12-20	68.80	69.03	68.44	68.53	120400
2004-12-21	68.74	69.18	68.66	69.17	269600
2004-12-22	69.21	69.52	69.19	69.35	564700
2004-12-23	69.07	69.21	68.99	69.06	151700
2004-12-27	69.25	69.28	68.72	68.75	148300
2004-12-28	68.96	69.26	68.91	69.21	129100
2004-12-29	69.11	69.34	69.09	69.29	219500
2004-12-30	69.39	69.47	69.30	69.30	233900
2004-12-31	69.37	69.53	69.15	69.15	543700
2005-01-03	69.46	69.61	68.42	68.49	98100
2005-01-04	68.80	68.80	67.47	67.64	137100
2005-01-05	67.77	67.87	67.23	67.23	211900
2005-01-06	67.44	67.78	67.32	67.49	96800
2005-01-07	67.69	67.73	67.13	67.43	321000
2005-01-10	67.35	68.01	67.35	67.60	99600
2005-01-11	67.47	67.50	67.07	67.20	1681400
2005-01-12	67.25	67.47	66.76	67.45	96000
2005-01-13	67.40	67.54	66.87	66.99	93600
2005-01-14	67.22	67.45	67.05	67.45	120900
2005-01-18	67.20	68.09	67.18	68.09	287900
2005-01-19	68.06	68.06	67.38	67.38	80000
2005-01-20	67.18	67.31	66.84	66.94	150800
2005-01-21	67.14	67.14	66.53	66.57	482600
2005-01-24	66.65	66.78	66.23	66.24	230300
2005-01-25	66.53	66.82	66.40	66.42	108500
2005-01-26	66.70	66.96	66.57	66.96	63700
2005-01-27	66.80	67.10	66.64	66.95	58100
2005-01-28	66.86	66.93	66.44	66.69	166000
2005-01-31	67.30	67.41	67.12	67.27	201100
2005-02-01	67.42	67.92	67.39	67.88	111200
2005-02-02	67.93	68.21	67.84	68.13	405700
2005-02-03	67.94	67.99	67.67	67.83	37700
2005-02-04	67.83	68.71	67.83	68.70	112000
2005-02-07	68.66	68.81	68.51	68.66	46000
2005-02-08	68.56	68.87	68.54	68.67	159200
2005-02-09	68.75	68.75	68.05	68.06	357500
2005-02-10	68.31	68.41	68.00	68.28	324700
2005-02-11	68.19	68.97	68.13	68.88	134700
2005-02-14	68.85	68.94	68.73	68.80	142500
2005-02-15	68.98	69.27	68.83	69.05	93800
2005-02-16	69.03	69.26	68.84	69.10	154300
2005-02-17	69.25	69.25	68.67	68.83	262000
2005-02-18	68.72	68.73	68.46	68.68	136300
2005-02-22	68.39	68.70	67.55	67.55	93200
2005-02-23	67.90	68.11	67.69	68.06	120400
2005-02-24	68.02	68.55	67.88	68.47	48100
2005-02-25	68.60	69.32	68.58	69.32	100200
2005-02-28	69.19	69.19	68.54	68.85	52800
2005-03-01	69.05	69.37	69.03	69.19	91500
2005-03-02	68.86	69.57	68.86	69.31	38400
2005-03-03	69.53	69.54	68.93	69.31	50100
2005-03-04	69.53	70.06	69.52	69.91	58500
2005-03-07	70.00	70.34	69.98	70.11	57300
2005-03-08	70.09	70.13	69.64	69.78	58600
2005-03-09	69.65	69.69	69.02	69.02	137800
2005-03-10	69.24	69.25	68.76	69.02	107000
2005-03-11	69.05	69.23	68.55	68.70	25700
2005-03-14	68.87	69.18	68.70	69.18	222200
2005-03-15	69.37	69.37	68.72	68.72	58800
2005-03-16	68.40	68.54	67.91	68.11	90000
2005-03-17	68.11	68.37	67.99	68.18	43900
2005-03-18	68.36	68.36	67.72	68.10	380900
2005-03-21	68.10	68.12	67.57	67.94	203200
2005-03-22	67.95	68.23	67.18	67.19	1918200
2005-03-23	67.08	67.45	67.00	67.20	65100
2005-03-24	67.00	67.26	66.80	66.87	82200
2005-03-28	66.98	67.21	66.91	66.95	268800
2005-03-29	66.85	67.18	66.25	66.35	211100
2005-03-30	66.60	67.31	66.56	67.31	49400
2005-03-31	67.33	67.42	67.11	67.30	73400
2005-04-01	67.75	67.88	66.70	66.89	97300
2005-04-04	66.81	67.17	66.57	67.07	139800
2005-04-05	67.20	67.45	67.08	67.24	288100
2005-04-06	67.49	67.82	67.42	67.42	37500
2005-04-07	67.47	67.92	67.43	67.90	62000
2005-04-08	67.93	67.93	67.27	67.37	60000
2005-04-11	67.38	67.41	67.08	67.20	165200
2005-04-12	67.20	67.71	66.66	67.51	122100
2005-04-13	67.41	67.55	66.70	66.76	101400
2005-04-14	66.90	66.90	65.92	65.92	163900
2005-04-15	65.86	66.12	64.92	65.00	73800
2005-04-18	65.12	65.36	64.82	65.30	499000
2005-04-19	65.62	65.83	65.45	65.78	38000
2005-04-20	65.78	65.83	64.80	64.83	49000
2005-04-21	65.46	66.12	65.22	66.11	106400
2005-04-22	66.01	66.04	65.15	65.49	77800
2005-04-25	66.06	66.28	65.88	66.25	55300
2005-04-26	66.15	66.44	65.74	65.81	39900
2005-04-27	65.40	66.00	65.27	65.93	98100
2005-04-28	65.78	65.78	65.10	65.10	83500
2005-04-29	65.37	65.81	64.80	65.78	176500
2005-05-02	65.86	66.13	65.71	66.12	59900
2005-05-03	66.09	66.45	65.88	66.06	44800
2005-05-04	66.36	66.92	66.20	66.90	121100
2005-05-05	66.94	67.18	66.50	66.76	215600
2005-05-06	67.16	67.18	66.70	66.80	110700
2005-05-09	66.81	67.23	66.72	67.23	103300
2005-05-10	66.90	66.96	66.35	66.57	143000
2005-05-11	66.77	66.91	66.12	66.77	285300
2005-05-12	66.94	67.02	66.05	66.05	166400
2005-05-13	66.15	66.42	65.42	66.00	58500
2005-05-16	65.95	66.52	65.86	66.48	56900
2005-05-17	66.31	67.08	66.23	67.08	84800
2005-05-18	67.37	67.88	67.30	67.88	120200
2005-05-19	67.88	68.16	67.78	68.16	52900
2005-05-20	68.15	68.15	67.80	68.01	103500
2005-05-23	68.01	68.51	67.99	68.36	72700
2005-05-24	68.15	68.43	68.07	68.27	138800
2005-05-25	68.10	68.19	67.84	68.08	75800
2005-05-26	68.29	68.53	68.23	68.44	154500
2005-05-27	68.58	68.66	68.32	68.58	64300
2005-05-31	68.59	68.83	68.24	68.36	213600
2005-06-01	68.26	69.11	68.25	68.94	105000
2005-06-02	68.81	69.09	68.75	69.02	52600
2005-06-03	69.01	69.09	68.50	68.68	63400
2005-06-06	68.60	68.81	68.46	68.77	65200
2005-06-07	68.82	69.41	68.71	68.76	246000
2005-06-08	68.97	69.00	68.48	68.53	207900
2005-06-09	68.45	69.00	68.39	69.00	276000
2005-06-10	69.02	69.05	68.53	68.89	58400
2005-06-13	68.78	69.25	68.62	69.00	37500
2005-06-14	68.90	69.40	68.90	69.13	71400
2005-06-15	69.45	69.50	68.87	69.35	256400
2005-06-16	69.32	69.73	69.30	69.72	58300
2005-06-17	69.91	70.10	69.75	69.98	63700
2005-06-20	69.62	69.89	69.39	69.77	169600
2005-06-21	69.74	69.77	69.46	69.53	121300
2005-06-22	69.86	69.99	69.50	69.74	49300
2005-06-23	69.68	69.77	68.90	68.90	44900
2005-06-24	68.90	68.90	68.33	68.35	329200
2005-06-27	68.30	68.48	68.20	68.37	402500
2005-06-28	68.47	69.05	68.47	69.02	55500
2005-06-29	69.20	69.22	68.85	68.98	708200
2005-06-30	69.14	69.23	68.48	68.48	189600
2005-07-01	68.79	68.94	68.62	68.90	217100
2005-07-05	68.71	69.49	68.71	69.49	41500
2005-07-06	69.42	69.50	68.88	68.88	28500
2005-07-07	68.18	69.12	68.18	69.03	135700
2005-07-08	69.07	69.93	69.07	69.93	214700
2005-07-11	70.10	70.45	70.10	70.40	204200
2005-07-12	70.41	70.80	70.23	70.63	183700
2005-07-13	70.64	70.68	70.38	70.52	51200
2005-07-14	71.00	71.22	70.53	70.78	118200
2005-07-15	70.75	70.89	70.44	70.75	77500
2005-07-18	70.55	70.63	70.41	70.41	37300
2005-07-19	70.75	70.98	70.58	70.95	42300
2005-07-20	70.79	71.34	70.58	71.23	126200
2005-07-21	71.20	71.23	70.64	70.72	167800
2005-07-22	70.87	71.22	70.66	71.20	124700
2005-07-25	71.21	71.37	70.76	71.01	42500
2005-07-26	71.08	71.21	70.91	71.13	31900
2005-07-27	71.13	71.40	70.88	71.31	231500
2005-07-28	71.49	71.90	71.38	71.90	52600
2005-07-29	71.84	71.95	71.32	71.32	171900
2005-08-01	71.49	71.68	71.29	71.45	42300
2005-08-02	71.62	72.00	71.59	71.92	140300
2005-08-03	71.73	72.06	71.73	71.98	127100
2005-08-04	71.67	71.82	71.28	71.39	82100
2005-08-05	71.17	71.25	70.64	70.76	96000
2005-08-08	71.00	71.07	70.47	70.56	173700
2005-08-09	70.82	71.05	70.75	70.94	88400
2005-08-10	71.26	71.59	70.65	70.94	63700
2005-08-11	70.88	71.36	70.78	71.31	90000
2005-08-12	71.25	71.25	70.66	70.92	38900
2005-08-15	70.82	71.32	70.70	71.21	358800
2005-08-16	71.11	71.11	70.31	70.42	130300
2005-08-17	70.50	70.66	70.27	70.33	69600
2005-08-18	70.24	70.50	70.10	70.40	32800
2005-08-19	70.57	70.59	70.35	70.43	30400
2005-08-22	70.56	70.94	70.17	70.48	31100
2005-08-23	70.68	70.68	70.05	70.32	245000
2005-08-24	70.12	70.66	69.85	69.89	86300
2005-08-25	69.93	70.14	69.89	70.05	67400
2005-08-26	69.97	70.10	69.52	69.60	52400
2005-08-29	69.55	70.14	69.30	70.01	70400
2005-08-30	70.05	70.05	69.41	69.97	172400
2005-08-31	69.87	70.74	69.82	70.74	154800
2005-09-01	70.62	71.09	70.50	70.80	54100
2005-09-02	70.90	70.90	70.49	70.53	48600
2005-09-06	70.87	71.45	70.87	71.38	164800
2005-09-07	71.32	71.67	71.25	71.59	104000
2005-09-08	71.43	71.53	71.21	71.36	142500
2005-09-09	71.47	71.96	71.47	71.85	302900
2005-09-12	71.81	72.02	71.75	71.95	85300
2005-09-13	71.62	71.82	71.33	71.48	71300
2005-09-14	71.40	71.57	71.00	71.06	41800
2005-09-15	71.35	71.36	70.95	71.08	113800
2005-09-16	71.39	71.71	71.20	71.62	55300
2005-09-19	71.58	71.58	71.06	71.17	86300
2005-09-20	71.37	71.58	70.58	70.77	100900
2005-09-21	70.58	70.58	69.95	70.07	124600
2005-09-22	70.02	70.36	69.68	70.22	146100
2005-09-23	70.00	70.16	69.60	70.00	99900
2005-09-26	70.46	70.46	69.85	70.17	148900
2005-09-27	70.18	70.37	69.79	70.12	74100
2005-09-28	70.37	70.44	69.85	70.25	146600
2005-09-29	70.12	70.83	69.85	70.68	117800
2005-09-30	70.60	71.09	70.60	71.09	427300
2005-10-03	71.00	71.30	70.79	70.98	82000
2005-10-04	70.90	71.13	70.10	70.10	46300
2005-10-05	69.98	70.18	69.06	69.11	114200
2005-10-06	69.22	69.34	68.19	68.67	112500
2005-10-07	69.10	69.23	68.67	69.05	151100
2005-10-10	69.04	69.04	68.43	68.43	46200
2005-10-11	68.83	68.85	68.16	68.31	134500
2005-10-12	68.19	68.47	67.52	67.64	137900
2005-10-13	67.70	67.83	67.17	67.63	147700
2005-10-14	67.84	68.40	67.61	68.27	68000
2005-10-17	68.21	68.56	68.12	68.56	203600
2005-10-18	68.50	68.50	67.77	67.89	175600
2005-10-19	67.57	68.92	67.36	68.92	114500
2005-10-20	68.75	68.88	67.59	67.95	108000
2005-10-21	68.09	68.45	67.78	68.06	122900
2005-10-24	68.47	69.28	68.38	69.28	97600
2005-10-25	69.11	69.33	68.60	69.08	123100
2005-10-26	68.98	69.42	68.67	68.68	156700
2005-10-27	68.72	68.72	67.87	67.87	60600
2005-10-28	68.35	69.00	67.99	69.00	29600
2005-10-31	69.25	69.89	69.25	69.51	116100
2005-11-01	69.40	69.60	69.27	69.45	51900
2005-11-02	69.30	70.14	69.30	70.13	100300
2005-11-03	70.56	70.76	70.22	70.54	230100
2005-11-04	70.45	70.59	70.17	70.51	82800
2005-11-07	70.68	70.72	70.30	70.52	40100
2005-11-08	70.36	70.59	70.22	70.47	526600
2005-11-09	70.45	70.88	70.27	70.51	62600
2005-11-10	70.62	71.24	70.18	71.16	682300
2005-11-11	71.10	71.41	71.10	71.36	62100
2005-11-14	71.36	71.48	71.14	71.21	107500
2005-11-15	71.27	71.53	70.82	71.01	284600
2005-11-16	71.19	71.19	70.77	71.08	49500
2005-11-17	71.27	71.83	71.22	71.69	66900
2005-11-18	72.10	72.22	71.65	72.12	391300
2005-11-21	72.15	72.65	72.04	72.62	66400
2005-11-22	72.54	73.00	72.36	72.93	67900
2005-11-23	72.98	73.49	72.86	73.10	66600
2005-11-25	73.18	73.38	73.16	73.33	10400
2005-11-28	73.47	73.47	72.58	72.68	104000
2005-11-29	72.97	73.11	72.65	72.65	287800
2005-11-30	72.82	72.87	72.30	72.40	192000
2005-12-01	72.80	73.31	72.66	73.28	40000
2005-12-02	73.23	73.35	73.07	73.18	285300
2005-12-05	73.19	73.19	72.79	73.14	84000
2005-12-06	73.37	73.73	73.12	73.15	48700
2005-12-07	73.30	73.30	72.57	72.77	119700
2005-12-08	72.96	73.20	72.55	72.82	304400
2005-12-09	73.00	73.21	72.62	72.97	40300
2005-12-12	73.26	73.27	72.78	73.04	55100
2005-12-13	73.10	73.70	72.94	73.39	159600
2005-12-14	73.47	73.89	73.40	73.69	82700
2005-12-15	73.65	73.78	73.39	73.46	69600
2005-12-16	72.65	73.83	72.65	73.32	126100
2005-12-19	73.40	73.50	72.78	72.78	78400
2005-12-20	73.00	73.10	72.61	72.94	76800
2005-12-21	73.25	73.46	72.88	73.06	194000
2005-12-22	72.93	73.10	72.74	73.07	85600
2005-12-23	73.10	73.20	73.00	73.20	130700
2005-12-27	73.22	73.27	72.37	72.48	107800
2005-12-28	72.64	72.74	72.48	72.57	56200
2005-12-29	72.73	72.73	72.30	72.30	108500
2005-12-30	72.17	72.23	71.90	72.02	172400
2006-01-03	72.35	73.24	71.74	73.03	132800
2006-01-04	73.11	73.59	73.06	73.55	157400
2006-01-05	73.48	73.66	73.29	73.55	394800
2006-01-06	74.08	74.29	73.66	74.19	274100
2006-01-09	74.20	74.64	74.19	74.54	231100
2006-01-10	74.30	74.66	74.19	74.55	344700
2006-01-11	74.63	74.91	74.53	74.79	51200
2006-01-12	74.75	74.82	74.37	74.39	118300
2006-01-13	74.36	74.59	74.24	74.51	66900
2006-01-17	74.21	74.26	73.95	74.23	316100
2006-01-18	73.75	74.17	73.56	73.89	252300
2006-01-19	74.08	74.61	74.05	74.32	34000
2006-01-20	74.37	74.37	73.04	73.09	95700
2006-01-23	73.16	73.49	73.06	73.24	61900
2006-01-24	73.31	73.70	73.30	73.58	94500
2006-01-25	73.60	73.82	73.10	73.45	53800
2006-01-26	73.80	74.09	73.56	73.90	71900
2006-01-27	74.12	74.68	74.07	74.41	172800
2006-01-30	74.59	74.74	74.48	74.52	64100
2006-01-31	74.39	74.67	74.23	74.23	170600
2006-02-01	74.31	74.58	74.23	74.58	388600
2006-02-02	74.50	74.50	73.66	73.81	253300
2006-02-03	73.70	73.79	73.28	73.52	886000
2006-02-06	73.56	73.64	73.35	73.63	78000
2006-02-07	73.50	73.51	72.85	72.91	202900
2006-02-08	73.03	73.55	72.88	73.50	229800
2006-02-09	73.62	74.04	73.36	73.38	166500
2006-02-10	73.28	73.59	72.85	73.52	135300
2006-02-13	73.42	73.48	72.96	73.25	365500
2006-02-14	73.22	74.13	73.10	73.85	241900
2006-02-15	73.96	74.34	73.85	74.24	152400
2006-02-16	74.31	74.92	74.31	74.92	45600
2006-02-17	74.90	74.95	74.66	74.82	253700
2006-02-21	74.95	75.06	74.41	74.51	123700
2006-02-22	74.72	75.20	74.66	75.00	392400
2006-02-23	74.90	75.26	74.73	74.86	206400
2006-02-24	74.87	75.14	74.78	75.04	68400
2006-02-27	75.16	75.50	75.16	75.37	103900
2006-02-28	75.12	75.57	74.38	74.52	396000
2006-03-01	74.62	75.26	74.60	75.16	88700
2006-03-02	74.96	75.19	74.76	75.05	42300
2006-03-03	74.81	75.56	74.81	74.87	114000
2006-03-06	75.04	75.10	74.25	74.37	132800
2006-03-07	74.22	74.33	73.87	74.19	121400
2006-03-08	74.03	74.41	73.68	74.24	95700
2006-03-09	74.26	74.59	73.92	73.92	75400
2006-03-10	74.08	74.62	73.79	74.39	50000
2006-03-13	74.84	74.90	74.55	74.65	254800
2006-03-14	74.48	75.46	74.46	75.36	61400
2006-03-15	75.46	75.88	75.27	75.85	105400
2006-03-16	76.01	76.24	75.92	75.92	41100
2006-03-17	76.10	76.96	75.90	76.10	33100
2006-03-20	76.21	76.25	75.85	76.00	216400
2006-03-21	75.95	76.33	75.39	75.48	60600
2006-03-22	75.58	75.99	75.46	75.98	62300
2006-03-23	75.85	75.92	75.56	75.88	154600
2006-03-24	75.60	75.89	75.44	75.79	373500
2006-03-27	75.55	75.78	75.52	75.73	94500
2006-03-28	75.60	75.94	75.16	75.27	160500
2006-03-29	75.51	76.06	75.36	75.89	61300
2006-03-30	75.96	76.35	75.52	75.71	121000
2006-03-31	75.93	75.93	75.48	75.69	124100
2006-04-03	75.90	76.29	75.54	75.64	330800
2006-04-04	75.56	76.15	75.50	75.98	152300
2006-04-05	76.07	76.42	75.98	76.42	79200
2006-04-06	76.21	76.46	75.87	76.30	45900
2006-04-07	76.32	76.59	75.38	75.52	335300
2006-04-10	75.58	75.80	75.29	75.58	186700
2006-04-11	75.60	75.73	74.75	74.90	47500
2006-04-12	75.12	75.18	74.90	75.09	54300
2006-04-13	74.95	75.29	74.82	75.19	449700
2006-04-17	75.27	75.33	74.67	74.96	373000
2006-04-18	75.20	76.35	75.20	76.30	633400
2006-04-19	76.30	76.53	76.04	76.47	50600
2006-04-20	76.38	76.87	76.38	76.60	148200
2006-04-21	76.80	76.91	76.20	76.53	227500
2006-04-24	76.45	76.45	75.99	76.31	57700
2006-04-25	76.42	76.48	75.76	75.93	39600
2006-04-26	76.14	76.44	76.09	76.14	24200
2006-04-27	75.51	76.65	75.46	76.40	34900
2006-04-28	76.13	76.67	76.13	76.51	734700
2006-05-01	76.71	76.78	75.98	76.01	164500
2006-05-02	76.22	76.52	76.10	76.50	76400
2006-05-03	76.31	76.45	75.93	76.29	46900
2006-05-04	76.50	76.68	76.37	76.60	31400
2006-05-05	77.15	77.45	76.94	77.40	53200
2006-05-08	77.35	77.42	77.20	77.26	82500
2006-05-09	77.19	77.39	77.14	77.39	75800
2006-05-10	77.23	77.32	76.92	77.19	65300
2006-05-11	77.02	77.02	76.06	76.17	88200
2006-05-12	75.87	75.89	75.13	75.13	240600
2006-05-15	74.90	75.33	74.75	75.24	250800
2006-05-16	75.43	75.55	75.00	75.10	75400
2006-05-17	74.81	74.90	73.80	74.01	1134100
2006-05-18	74.03	74.30	73.45	73.45	103200
2006-05-19	73.68	74.08	73.06	73.80	211700
2006-05-22	73.65	73.74	72.73	73.41	218000
2006-05-23	73.92	74.11	72.98	72.98	53500
2006-05-24	72.89	73.56	72.28	73.11	383500
2006-05-25	73.46	74.01	73.40	74.01	84800
2006-05-26	74.12	74.55	74.06	74.55	55400
2006-05-30	74.20	74.20	73.21	73.24	92500
2006-05-31	73.45	74.01	73.36	74.01	102200
2006-06-01	73.98	74.92	73.90	74.92	65000
2006-06-02	75.05	75.25	74.64	75.02	320600
2006-06-05	74.91	74.91	73.60	73.80	1080400
2006-06-06	73.70	73.70	72.95	73.49	74100
2006-06-07	73.60	74.08	73.00	73.00	54300
2006-06-08	72.62	73.26	71.68	72.99	1089200
2006-06-09	73.30	73.49	72.75	72.75	157400
2006-06-12	73.02	73.02	71.78	71.78	65300
2006-06-13	71.82	72.27	70.89	70.98	455100
2006-06-14	71.06	71.44	70.75	71.33	89000
2006-06-15	71.60	73.18	71.60	73.02	263800
2006-06-16	72.68	72.97	72.43	72.65	38800
2006-06-19	72.79	72.81	71.75	71.99	87000
2006-06-20	71.97	72.42	71.86	71.86	95300
2006-06-21	71.91	73.06	71.91	72.74	64600
2006-06-22	72.30	72.41	71.81	72.05	92900
2006-06-23	71.85	72.51	71.85	72.09	23000
2006-06-26	72.30	72.48	72.07	72.47	83300
2006-06-27	72.54	72.64	71.67	71.67	2055200
2006-06-28	72.06	72.17	71.56	72.10	118700
2006-06-29	72.60	73.75	72.50	73.72	162700
2006-06-30	74.04	74.04	73.61	73.71	1311600
2006-07-03	74.10	74.30	73.93	74.29	68300
2006-07-05	73.90	73.96	73.42	73.64	76900
2006-07-06	73.83	74.19	73.71	73.95	63800
2006-07-07	73.74	73.98	73.24	73.31	36700
2006-07-10	73.50	73.87	73.22	73.46	51400
2006-07-11	73.28	73.78	72.87	73.66	45000
2006-07-12	73.60	73.71	72.80	72.90	30500
2006-07-13	72.46	72.67	71.75	71.75	158000
2006-07-14	71.68	71.80	70.91	71.36	252800
2006-07-17	71.20	71.72	71.11	71.20	141000
2006-07-18	71.69	71.69	70.67	71.38	600700
2006-07-19	71.64	73.03	71.64	72.75	171000
2006-07-20	73.05	73.07	71.94	71.94	465400
2006-07-21	72.00	72.06	71.33	71.51	71400
2006-07-24	72.00	72.81	71.91	72.76	62200
2006-07-25	72.62	73.46	72.55	73.22	37400
2006-07-26	73.04	73.53	72.72	73.15	87400
2006-07-27	73.39	73.47	72.70	73.03	889500
2006-07-28	73.02	73.87	73.02	73.70	154800
2006-07-31	73.50	73.83	73.48	73.74	484600
2006-08-01	73.48	73.48	72.96	73.25	926600
2006-08-02	73.65	74.06	73.58	73.77	170800
2006-08-03	73.22	74.12	73.22	73.92	103300
2006-08-04	74.45	74.73	73.52	73.83	57600
2006-08-07	73.65	73.90	73.48	73.59	170300
2006-08-08	73.78	74.07	73.19	73.36	62100
2006-08-09	73.86	74.09	72.88	73.00	44300
2006-08-10	72.98	73.39	72.73	73.33	87800
2006-08-11	73.23	73.23	72.74	72.91	77500
2006-08-14	73.46	73.76	73.03	73.07	375700
2006-08-15	73.68	74.22	73.68	74.11	55100
2006-08-16	74.52	74.93	74.34	74.87	46400
2006-08-17	74.80	75.18	74.75	74.92	136500
2006-08-18	75.14	75.23	74.71	75.22	47500
2006-08-21	74.93	75.05	74.78	74.97	70000
2006-08-22	74.78	75.14	74.72	74.94	46600
2006-08-23	75.05	75.17	74.38	74.61	67900
2006-08-24	74.79	74.79	74.40	74.69	39100
2006-08-25	74.63	74.95	74.56	74.67	27900
2006-08-28	74.58	75.30	74.58	75.16	246800
2006-08-29	75.20	75.42	74.73	75.41	59600
2006-08-30	75.48	75.58	75.25	75.49	97900
2006-08-31	75.46	75.62	75.38	75.52	42200
2006-09-01	75.66	75.94	75.52	75.82	83800
2006-09-05	75.73	76.12	75.70	75.98	322700
2006-09-06	75.67	75.67	75.14	75.20	84600
2006-09-07	75.07	75.25	74.69	74.75	129100
2006-09-08	74.90	75.14	74.79	75.14	46500
2006-09-11	75.00	75.32	74.56	75.14	90300
2006-09-12	75.23	76.10	75.22	76.03	102800
2006-09-13	76.00	76.45	75.99	76.34	124700
2006-09-14	76.30	76.30	76.02	76.27	97300
2006-09-15	76.56	76.72	76.35	76.43	856400
2006-09-18	76.55	76.75	76.26	76.42	86400
2006-09-19	76.54	76.54	75.79	76.22	56300
2006-09-20	76.72	76.92	76.48	76.73	219900
2006-09-21	76.81	76.93	76.11	76.32	82000
2006-09-22	76.20	76.25	75.76	76.09	114900
2006-09-25	76.31	76.87	75.81	76.75	105800
2006-09-26	76.36	76.96	76.32	76.90	160200
2006-09-27	76.79	77.11	76.79	77.00	107800
2006-09-28	77.20	77.23	76.75	77.06	89900
2006-09-29	76.92	77.15	76.82	76.89	4131200
2006-10-02	76.73	77.00	76.48	76.58	42400
2006-10-03	76.40	76.96	76.23	76.60	47900
2006-10-04	76.50	77.72	76.50	77.55	227100
2006-10-05	77.67	78.04	77.56	78.00	125900
2006-10-06	77.70	77.87	77.45	77.83	72400
2006-10-09	77.64	78.05	77.59	77.89	192900
2006-10-10	77.86	78.16	77.77	78.10	181400
2006-10-11	77.73	78.15	77.52	77.90	36300
2006-10-12	78.11	78.75	78.11	78.67	127000
2006-10-13	78.72	79.02	78.59	78.99	116700
2006-10-16	78.94	79.26	78.92	79.22	200200
2006-10-17	79.05	79.05	78.45	78.87	61900
2006-10-18	79.32	79.42	78.67	78.90	121700
2006-10-19	78.73	79.08	78.73	79.03	43700
2006-10-20	79.12	79.16	78.76	79.00	217700
2006-10-23	78.75	79.56	78.75	79.40	117000
2006-10-24	79.36	79.56	79.20	79.56	79900
2006-10-25	79.52	79.86	79.44	79.77	115000
2006-10-26	80.05	80.25	79.58	80.19	562500
2006-10-27	79.98	80.13	79.47	79.61	221800
2006-10-30	79.45	79.79	79.28	79.56	100200
2006-10-31	79.78	79.83	79.25	79.59	194500
2006-11-01	79.76	79.84	78.78	78.84	2919000
2006-11-02	78.71	78.90	78.49	78.77	220300
2006-11-03	79.10	79.11	78.49	78.68	195800
2006-11-06	78.95	79.78	78.95	79.61	1273000
2006-11-07	79.70	80.16	79.65	79.92	478200
2006-11-08	79.61	80.26	79.53	80.11	274500
2006-11-09	80.24	80.24	79.64	79.69	150400
2006-11-10	79.75	79.89	79.56	79.86	107000
2006-11-13	79.87	80.30	79.80	80.06	198100
2006-11-14	80.22	80.74	79.82	80.72	301300
2006-11-15	80.79	81.26	80.75	81.04	1389800
2006-11-16	81.30	81.35	81.03	81.15	231300
2006-11-17	80.97	81.16	80.83	81.16	197600
2006-11-20	81.11	81.42	81.06	81.24	179400
2006-11-21	81.25	81.40	81.18	81.36	304100
2006-11-22	81.49	81.72	81.35	81.64	1062800
2006-11-24	81.24	81.59	81.20	81.39	93200
2006-11-27	81.20	81.25	80.00	80.12	578600
2006-11-28	80.03	80.48	79.88	80.31	612400
2006-11-29	80.58	81.25	80.58	81.17	1245500
2006-11-30	81.30	81.61	80.86	81.28	301400
2006-12-01	81.36	81.42	80.45	81.18	284100
2006-12-04	81.16	82.04	81.16	81.84	457200
2006-12-05	81.96	82.27	81.88	82.22	194800
2006-12-06	82.09	82.29	81.98	82.17	492400
2006-12-07	82.28	82.39	81.80	81.88	153000
2006-12-08	81.79	82.14	81.60	81.94	372200
2006-12-11	81.95	82.25	81.88	82.13	404000
2006-12-12	82.05	82.10	81.54	81.90	313200
2006-12-13	82.32	82.34	81.92	82.03	113100
2006-12-14	82.07	82.79	82.07	82.65	694900
2006-12-15	82.84	83.00	82.68	82.76	159600
2006-12-18	82.94	83.02	82.28	82.36	269700
2006-12-19	82.13	82.75	81.92	82.55	72900
2006-12-20	82.19	82.46	82.12	82.12	322200
2006-12-21	82.20	82.35	81.69	81.80	191100
2006-12-22	81.87	81.87	81.36	81.40	184900
2006-12-26	81.48	81.95	81.47	81.95	658100
2006-12-27	82.01	82.53	82.01	82.53	320800
2006-12-28	82.44	82.50	82.21	82.35	363800
2006-12-29	82.17	82.47	81.85	82.04	703900
2007-01-03	82.19	82.64	81.25	81.91	590600
2007-01-04	81.82	82.27	81.40	82.08	441100
2007-01-05	81.82	81.82	81.26	81.38	238900
2007-01-08	81.42	81.75	81.13	81.68	138800
2007-01-09	81.68	81.81	81.25	81.68	135700
2007-01-10	81.41	81.94	81.01	81.94	331900
2007-01-11	82.02	82.67	81.94	82.53	284100
2007-01-12	82.37	83.05	82.37	83.04	82400
2007-01-16	83.03	83.16	82.80	82.98	582900
2007-01-17	82.79	83.17	82.77	82.88	189900
2007-01-18	82.95	83.00	82.35	82.42	742900
2007-01-19	82.54	82.83	82.43	82.83	78800
2007-01-22	82.82	82.82	82.20	82.41	243900
2007-01-23	82.32	82.89	82.32	82.69	115000
2007-01-24	82.80	83.49	82.80	83.48	527600
2007-01-25	83.32	83.44	82.40	82.44	604300
2007-01-26	82.66	82.70	82.11	82.49	577000
2007-01-29	82.53	82.82	82.33	82.53	403000
2007-01-30	82.65	82.96	82.52	82.90	175400
2007-01-31	82.90	83.67	82.70	83.54	751100
2007-02-01	83.72	84.07	83.61	84.02	320500
2007-02-02	84.20	84.22	83.99	84.20	187200
2007-02-05	84.07	84.20	83.90	84.09	245000
2007-02-06	84.33	84.33	83.75	84.19	243000
2007-02-07	84.38	84.57	84.20	84.51	1329100
2007-02-08	84.24	84.45	84.04	84.33	100700
2007-02-09	84.45	84.55	83.42	83.70	105100
2007-02-12	83.72	83.80	83.25	83.43	82347
2007-02-13	83.62	84.08	83.56	84.08	235942
2007-02-14	84.17	84.81	84.16	84.70	290005
2007-02-15	84.66	84.87	84.60	84.75	448400
2007-02-16	84.57	84.80	84.51	84.78	150600
2007-02-20	84.76	85.20	84.41	85.06	1245500
2007-02-21	84.87	85.09	84.69	85.06	295200
2007-02-22	85.13	85.31	84.66	85.06	387500
2007-02-23	84.96	84.99	84.52	84.74	282600
2007-02-26	85.00	85.07	84.34	84.45	214354
2007-02-27	83.93	83.93	81.12	81.40	442800
2007-02-28	81.77	82.59	81.47	82.15	1561900
2007-03-01	81.18	82.38	80.47	81.86	364395
2007-03-02	81.59	81.86	80.75	80.75	542300
2007-03-05	80.29	81.03	79.75	79.75	385600
2007-03-06	80.56	81.42	80.51	81.25	385400
2007-03-07	81.17	81.62	80.97	81.10	62600
2007-03-08	81.61	82.03	81.44	81.62	368900
2007-03-09	82.14	82.18	81.44	81.83	319900
2007-03-12	81.80	82.14	81.53	82.02	196900
2007-03-13	81.59	81.79	80.31	80.35	250000
2007-03-14	80.50	80.97	79.45	80.92	260900
2007-03-15	80.84	81.39	80.83	81.09	754500
2007-03-16	81.36	81.51	80.68	80.91	198000
2007-03-19	81.49	81.87	81.15	81.77	499200
2007-03-20	81.77	82.35	81.65	82.29	195200
2007-03-21	82.35	83.90	82.24	83.68	123000
2007-03-22	83.82	83.84	83.44	83.74	370700
2007-03-23	83.39	83.60	83.32	83.44	148900
2007-03-26	83.50	83.54	82.73	83.32	59900
2007-03-27	83.24	83.30	82.82	83.02	378200
2007-03-28	82.70	82.80	82.17	82.47	271200
2007-03-29	82.94	82.94	82.10	82.50	126200
2007-03-30	82.71	83.12	82.00	82.64	243900
2007-04-02	82.67	82.86	82.40	82.74	109600
2007-04-03	83.16	83.80	83.16	83.63	168400
2007-04-04	83.66	83.74	83.44	83.67	120000
2007-04-05	83.60	84.05	83.60	83.88	42900
2007-04-09	84.15	84.24	83.94	84.02	171800
2007-04-10	84.06	84.31	84.06	84.13	282700
2007-04-11	84.26	84.26	83.49	83.77	149900
2007-04-12	83.67	84.26	83.39	84.09	601000
2007-04-13	84.25	84.52	83.98	84.45	990000
2007-04-16	84.83	85.42	84.83	85.32	215430
2007-04-17	85.47	85.73	85.36	85.50	78800
2007-04-18	85.23	85.80	85.23	85.61	176500
2007-04-19	85.19	85.66	85.06	85.45	85900
2007-04-20	86.06	86.23	85.84	86.23	260300
2007-04-23	86.14	86.36	85.97	86.10	238500
2007-04-24	86.15	86.20	85.60	86.02	310300
2007-04-25	86.39	86.96	86.07	86.77	293300
2007-04-26	86.81	86.98	86.54	86.81	250200
2007-04-27	86.56	86.89	86.44	86.76	142300
2007-04-30	86.77	86.85	85.88	85.91	989500
2007-05-01	86.11	86.20	85.54	86.12	326400
2007-05-02	86.29	86.97	86.17	86.77	94500
2007-05-03	86.97	87.20	86.88	87.15	55700
2007-05-04	87.45	87.57	87.10	87.40	56400
2007-05-07	87.50	87.67	87.49	87.55	190400
2007-05-08	87.34	87.49	86.98	87.35	90600
2007-05-09	87.32	87.90	87.25	87.64	328100
2007-05-10	87.41	87.58	86.55	86.71	110700
2007-05-11	86.85	87.45	86.83	87.39	409900
2007-05-14	87.51	87.64	86.94	87.27	494200
2007-05-15	87.31	87.79	86.92	87.13	498100
2007-05-16	87.25	87.69	86.99	87.58	173400
2007-05-17	87.54	87.87	87.41	87.52	228200
2007-05-18	87.81	88.21	87.75	88.18	467700
2007-05-21	88.22	88.70	88.19	88.41	1301400
2007-05-22	88.42	88.77	88.30	88.39	446900
2007-05-23	88.64	89.00	88.35	88.39	144000
2007-05-24	88.38	88.77	87.30	87.47	230300
2007-05-25	87.75	88.02	87.58	87.92	104800
2007-05-29	87.96	88.36	87.81	88.17	102130
2007-05-30	87.83	88.96	87.77	88.94	207800
2007-05-31	89.12	89.30	88.85	89.08	1305700
2007-06-01	89.33	89.63	89.14	89.38	900700
2007-06-04	89.12	89.61	89.12	89.54	158200
2007-06-05	89.30	89.38	88.75	89.05	408700
2007-06-06	88.80	88.80	88.04	88.09	505900
2007-06-07	88.02	88.17	86.32	86.32	515800
2007-06-08	86.61	87.63	86.44	87.48	183400
2007-06-11	87.50	88.03	87.36	87.70	120400
2007-06-12	87.30	87.75	86.70	86.70	361100
2007-06-13	87.13	87.99	87.05	87.99	394600
2007-06-14	88.01	88.70	88.01	88.70	770800
2007-06-15	89.23	89.46	89.01	89.08	472700
2007-06-18	89.29	89.29	88.81	89.02	858200
2007-06-19	88.85	89.19	88.61	89.18	297000
2007-06-20	89.31	89.39	87.89	87.93	515500
2007-06-21	87.85	88.45	87.41	88.38	261800
2007-06-22	88.16	88.25	87.24	87.61	559600
2007-06-25	87.37	87.91	86.68	86.94	286000
2007-06-26	87.33	87.38	86.48	86.58	222900
2007-06-27	86.08	87.52	86.08	87.51	1339599
2007-06-28	87.14	87.75	87.11	87.11	337000
2007-06-29	87.44	87.84	86.51	87.03	248200
2007-07-02	87.46	88.04	87.42	87.99	121446
2007-07-03	88.25	88.36	88.19	88.36	63800
2007-07-05	88.34	88.47	87.96	88.38	162900
2007-07-06	88.38	88.84	88.16	88.73	1516200
2007-07-09	88.90	88.97	88.58	88.85	72200
2007-07-10	88.35	88.51	87.54	87.55	207500
2007-07-11	87.61	88.07	87.34	88.02	137600
2007-07-12	88.35	89.65	88.35	89.49	211550
2007-07-13	89.45	90.05	89.45	89.80	510600
2007-07-16	89.74	90.11	89.53	89.64	405900
2007-07-17	89.73	90.04	89.60	89.68	157900
2007-07-18	89.46	89.54	88.76	89.54	337500
2007-07-19	89.90	90.10	89.66	89.84	666000
2007-07-20	89.74	89.75	88.50	88.88	588200
2007-07-23	89.31	89.51	89.05	89.20	139400
2007-07-24	88.63	88.65	87.12	87.57	645400
2007-07-25	87.89	88.07	86.85	87.61	417300
2007-07-26	86.71	86.85	84.50	85.33	436300
2007-07-27	85.59	85.93	83.80	83.91	411300
2007-07-30	84.24	85.34	83.90	85.11	222200
2007-07-31	85.68	86.02	83.65	84.18	604900
2007-08-01	83.92	84.55	83.13	84.42	316500
2007-08-02	84.68	85.22	84.35	84.97	256800
2007-08-03	84.99	85.03	82.63	83.13	354200
2007-08-06	83.25	84.36	82.19	84.10	624100
2007-08-07	84.09	85.45	83.78	85.01	323000
2007-08-08	85.56	86.75	85.26	86.16	266700
2007-08-09	84.79	85.86	84.00	84.00	3483600
2007-08-10	83.06	84.59	82.56	84.04	216400
2007-08-13	84.57	84.87	83.89	83.93	200200
2007-08-14	84.03	84.03	82.38	82.62	159000
2007-08-15	82.37	83.27	81.02	81.04	555290
2007-08-16	80.38	81.71	78.96	81.61	687700
2007-08-17	84.06	84.82	81.61	83.35	233500
2007-08-20	83.48	83.83	82.60	83.52	1140800
2007-08-21	83.29	83.99	83.25	83.65	253100
2007-08-22	84.30	84.76	83.94	84.70	930200
2007-08-23	85.09	85.16	84.09	84.47	154900
2007-08-24	84.52	85.55	84.46	85.49	2287100
2007-08-27	85.38	85.49	84.73	84.83	2228400
2007-08-28	84.38	84.38	82.72	82.94	322700
2007-08-29	83.30	84.61	83.06	84.57	402200
2007-08-30	83.93	84.89	83.83	84.21	257700
2007-08-31	85.10	85.85	84.69	85.15	543900
2007-09-04	85.18	86.57	85.14	86.23	1560200
2007-09-05	85.63	85.70	84.94	85.21	217500
2007-09-06	85.40	85.82	84.98	85.63	296400
2007-09-07	84.48	84.70	83.84	84.23	1079100
2007-09-10	84.63	84.70	83.20	83.93	323800
2007-09-11	84.35	85.13	84.17	85.05	1004700
2007-09-12	85.05	85.55	84.94	85.22	522600
2007-09-13	85.67	86.10	85.35	85.70	440500
2007-09-14	85.20	85.86	85.09	85.80	126900
2007-09-17	85.43	85.80	85.06	85.34	811400
2007-09-18	85.78	87.89	85.44	87.77	200500
2007-09-19	88.17	89.61	85.34	88.39	359300
2007-09-20	88.53	88.53	87.67	87.84	1428900
2007-09-21	88.05	88.54	88.05	88.17	430300
2007-09-24	88.20	88.48	87.63	87.94	606500
2007-09-25	86.97	87.39	86.65	87.30	357500
2007-09-26	87.69	88.04	87.30	87.83	387000
2007-09-27	88.11	88.34	87.83	88.34	265400
2007-09-28	88.28	88.42	87.72	87.99	280600
2007-10-01	86.09	89.30	86.09	89.12	650000
2007-10-02	89.31	89.31	88.88	89.23	227800
2007-10-03	88.92	89.30	88.67	88.91	377500
2007-10-04	89.03	89.12	88.78	89.08	151600
2007-10-05	89.57	90.30	89.46	90.08	169200
2007-10-08	89.81	89.99	89.54	89.76	102900
2007-10-09	89.97	90.45	89.69	90.43	262300
2007-10-10	90.31	90.53	89.92	90.31	150000
2007-10-11	90.72	91.16	89.38	89.92	160400
2007-10-12	89.85	90.40	89.85	90.32	82000
2007-10-15	90.51	90.52	89.05	89.69	293200
2007-10-16	89.26	89.69	88.77	88.90	76200
2007-10-17	89.50	89.70	88.14	89.11	237200
2007-10-18	88.80	89.23	88.52	89.04	238100
2007-10-19	88.57	89.04	86.62	86.64	655400
2007-10-22	85.98	87.28	85.87	87.13	262700
2007-10-23	87.65	87.97	87.00	87.77	200200
2007-10-24	87.56	87.80	86.14	87.72	640200
2007-10-25	87.85	88.08	86.69	87.87	580900
2007-10-26	88.75	88.75	87.86	88.71	520300
2007-10-29	89.17	89.29	88.77	88.99	409700
2007-10-30	88.82	88.89	88.42	88.42	827400
2007-10-31	89.06	89.77	88.26	89.58	410585
2007-11-01	88.81	88.81	87.10	87.17	975700
2007-11-02	87.67	87.68	86.35	87.33	576700
2007-11-05	86.68	87.26	86.07	86.73	165700
2007-11-06	87.21	87.84	86.53	87.77	1884400
2007-11-07	86.98	87.25	85.26	85.58	194700
2007-11-08	85.61	85.80	83.91	85.30	510050
2007-11-09	84.29	85.27	83.83	84.15	220721
2007-11-12	84.07	84.73	83.13	83.13	224060
2007-11-13	83.94	85.65	83.90	85.61	514101
2007-11-14	86.16	86.26	84.79	85.00	620400
2007-11-15	84.93	85.14	83.47	83.98	489365
2007-11-16	84.50	84.50	83.41	84.22	718555
2007-11-19	83.81	83.81	82.61	82.84	1863000
2007-11-20	83.05	83.84	81.93	83.26	277059
2007-11-21	82.38	82.80	81.63	81.79	166542
2007-11-23	82.62	83.27	82.03	83.08	158100
2007-11-26	83.14	83.51	81.25	81.25	215011
2007-11-27	81.66	82.50	81.33	82.22	835415
2007-11-28	82.98	85.01	82.98	84.88	243500
2007-11-29	84.04	85.16	84.04	84.94	279005
2007-11-30	86.34	86.35	85.01	85.60	993142
2007-12-03	85.32	85.88	84.95	85.05	364001
2007-12-04	84.27	84.91	84.27	84.51	123929
2007-12-05	85.22	85.84	85.19	85.67	251300
2007-12-06	85.54	87.19	85.54	87.19	283500
2007-12-07	87.43	87.43	86.95	87.11	165800
2007-12-10	87.26	87.90	87.20	87.79	129300
2007-12-11	87.78	88.19	85.20	85.20	509400
2007-12-12	87.54	87.54	85.05	86.02	303900
2007-12-13	85.73	86.10	84.96	86.08	495200
2007-12-14	85.45	85.96	84.78	84.85	828550
2007-12-17	84.55	84.55	83.52	83.53	664200
2007-12-18	84.23	84.34	82.98	84.12	555200
2007-12-19	84.17	84.66	83.57	83.95	205000
2007-12-20	84.72	84.72	83.69	84.63	345200
2007-12-21	85.65	86.25	85.37	86.25	505815
2007-12-24	86.14	86.82	86.09	86.41	271300
2007-12-26	86.35	86.87	86.26	86.71	668100
2007-12-27	86.08	86.25	85.09	85.11	195600
2007-12-28	85.88	85.92	84.90	85.08	276548
2007-12-31	84.82	85.12	84.33	84.40	435920
2008-01-02	84.72	84.87	83.09	83.49	938288
2008-01-03	83.62	83.98	83.14	83.52	386800
2008-01-04	82.69	82.69	81.18	81.31	584770
2008-01-07	81.58	81.89	80.67	81.40	487500
2008-01-08	81.71	82.24	79.69	79.79	482285
2008-01-09	79.80	80.88	78.96	80.88	565130
2008-01-10	80.16	82.00	79.99	81.48	810500
2008-01-11	80.76	81.28	80.01	80.37	636700
2008-01-14	80.95	81.31	80.56	81.13	439500
2008-01-15	80.16	80.40	79.15	79.15	610400
2008-01-16	78.80	79.91	78.19	78.87	771225
2008-01-17	78.96	79.13	76.36	76.55	742600
2008-01-18	77.14	77.57	75.28	76.25	625160
2008-01-22	71.00	76.00	69.76	75.28	567541
2008-01-23	73.34	77.07	72.97	77.01	706343
2008-01-24	77.18	77.99	76.86	77.78	1326566
2008-01-25	78.63	78.78	76.48	76.71	467010
2008-01-28	76.74	77.98	76.18	77.90	542747
2008-01-29	78.58	78.74	77.77	78.50	382398
2008-01-30	78.42	79.86	77.96	77.97	621015
2008-01-31	76.92	79.97	76.86	79.36	822735
2008-02-01	79.54	80.71	79.45	80.66	509276
2008-02-04	80.45	80.68	79.74	79.74	358280
2008-02-05	78.58	78.84	77.42	77.55	598955
2008-02-06	77.76	78.23	76.66	76.84	541581
2008-02-07	76.32	77.98	76.18	77.41	366225
2008-02-08	77.16	77.70	76.50	77.03	492500
2008-02-11	77.03	77.67	76.50	77.55	265449
2008-02-12	78.01	78.86	77.53	78.12	404489
2008-02-13	78.77	79.31	78.26	79.07	289600
2008-02-14	79.29	79.29	77.99	78.06	699100
2008-02-15	77.77	78.10	77.39	78.09	318295
2008-02-19	79.07	79.12	77.86	78.17	947500
2008-02-20	77.51	78.96	77.35	78.77	774465
2008-02-21	79.02	79.27	77.57	77.66	736300
2008-02-22	77.97	78.90	76.81	78.90	712100
2008-02-25	78.39	79.63	77.87	79.41	640445
2008-02-26	79.03	80.43	78.98	79.98	1560400
2008-02-27	79.50	80.47	79.50	79.89	322200
2008-02-28	79.51	79.69	78.94	79.17	647300
2008-02-29	78.34	78.44	76.73	77.17	337736
2008-03-03	76.93	77.29	76.39	77.12	745500
2008-03-04	76.34	77.02	75.67	76.86	345104
2008-03-05	77.06	77.80	76.47	77.27	311300
2008-03-06	76.86	76.89	75.38	75.50	495000
2008-03-07	74.76	75.88	74.19	74.88	436600
2008-03-10	74.82	74.93	73.53	73.65	223400
2008-03-11	75.28	76.23	74.27	76.23	482045
2008-03-12	76.48	77.04	75.55	75.61	170400
2008-03-13	74.65	76.47	74.10	76.07	361853
2008-03-14	76.53	76.53	73.78	74.54	615600
2008-03-17	72.82	74.38	72.67	73.67	374319
2008-03-18	75.14	76.75	74.81	76.71	463188
2008-03-19	77.12	77.38	75.00	75.00	934300
2008-03-20	75.27	76.74	74.68	76.69	373133
2008-03-24	76.73	78.23	76.59	77.63	411698
2008-03-25	77.64	78.20	77.19	77.90	280100
2008-03-26	77.55	77.71	77.06	77.36	364375
2008-03-27	77.50	77.60	76.43	76.44	1684150
2008-03-28	76.69	76.97	75.65	75.79	276020
2008-03-31	75.69	76.59	75.62	76.21	463366
2008-04-01	77.25	78.93	77.04	78.83	1003500
2008-04-02	79.07	79.43	78.58	78.82	226100
2008-04-03	78.50	79.35	78.33	79.03	107200
2008-04-04	79.14	79.72	78.66	79.09	221000
2008-04-07	79.64	80.07	79.01	79.18	206400
2008-04-08	78.63	79.14	78.58	78.95	254165
2008-04-09	78.95	79.05	77.94	78.14	467100
2008-04-10	78.25	78.98	77.97	78.55	166300
2008-04-11	77.81	78.00	76.90	77.02	147335
2008-04-14	76.92	77.17	76.61	76.73	131882
2008-04-15	77.17	77.22	76.49	77.08	183046
2008-04-16	77.82	78.95	77.75	78.83	322358
2008-04-17	78.63	79.09	78.44	78.78	240028
2008-04-18	80.35	80.62	79.93	80.29	171770
2008-04-21	79.81	80.25	79.69	80.14	188225
2008-04-22	79.94	79.94	79.01	79.47	229020
2008-04-23	79.63	80.06	79.16	79.67	137868
2008-04-24	79.76	80.60	79.09	80.09	198602
2008-04-25	80.54	80.82	79.65	80.74	373371
2008-04-28	80.77	81.06	80.52	80.76	129260
2008-04-29	80.55	80.72	80.12	80.42	154616
2008-04-30	80.35	81.17	79.90	79.97	470575
2008-05-01	79.99	81.41	79.87	81.34	198412
2008-05-02	82.15	82.27	81.23	81.55	512119
2008-05-05	81.41	81.70	81.11	81.32	452023
2008-05-06	81.00	82.18	80.76	82.02	238565
2008-05-07	82.08	82.11	80.48	80.60	175749
2008-05-08	80.86	81.10	80.40	80.82	1087808
2008-05-09	80.12	80.68	80.08	80.42	131964
2008-05-12	80.52	81.38	80.35	81.33	131903
2008-05-13	81.63	81.63	80.97	81.42	853705
2008-05-14	81.88	82.42	81.66	81.66	125375
2008-05-15	81.76	82.69	81.64	82.55	217518
2008-05-16	82.90	82.90	82.10	82.79	408488
2008-05-19	82.89	83.62	82.53	82.74	119663
2008-05-20	82.52	82.52	81.80	82.10	237208
2008-05-21	82.19	82.46	80.68	80.78	389191
2008-05-22	80.88	81.36	80.84	80.99	476777
2008-05-23	80.60	80.84	79.87	80.08	263154
2008-05-27	79.99	80.69	79.91	80.65	558742
2008-05-28	80.76	81.01	80.27	80.99	148649
2008-05-29	80.93	81.91	80.89	81.49	213080
2008-05-30	81.61	81.87	81.49	81.54	214656
2008-06-02	81.33	81.38	80.41	80.92	276120
2008-06-03	81.07	81.35	80.00	80.52	284267
2008-06-04	80.23	81.14	80.22	80.49	455996
2008-06-05	80.80	82.13	80.73	82.07	128420
2008-06-06	81.57	81.57	79.66	79.74	259362
2008-06-09	80.01	80.24	79.09	79.71	116275
2008-06-10	79.09	79.91	79.06	79.51	179995
2008-06-11	79.32	79.39	78.19	78.19	1024780
2008-06-12	78.65	79.16	77.96	78.38	116016
2008-06-13	78.87	79.51	78.54	79.51	177190
2008-06-16	79.20	79.93	78.99	79.64	199883
2008-06-17	79.96	80.11	79.20	79.23	1253352
2008-06-18	78.74	78.90	78.20	78.53	214979
2008-06-19	78.48	78.99	78.08	78.79	119660
2008-06-20	78.17	78.19	77.13	77.33	348725
2008-06-23	77.57	77.78	77.21	77.32	98501
2008-06-24	76.90	77.61	76.45	76.88	199653
2008-06-25	77.29	78.11	77.11	77.45	201676
2008-06-26	76.51	76.63	75.28	75.32	817394
2008-06-27	75.15	75.55	74.66	75.03	579294
2008-06-30	75.14	75.60	74.79	74.90	267622
2008-07-01	74.08	75.22	73.76	75.10	203712
2008-07-02	75.15	75.24	73.32	73.38	198456
2008-07-03	73.96	73.96	72.55	73.25	139322
2008-07-07	73.49	73.86	71.91	72.57	509715
2008-07-08	72.58	73.93	71.96	73.92	415708
2008-07-09	73.81	74.26	72.33	72.33	517085
2008-07-10	72.44	73.12	71.89	72.91	887801
2008-07-11	72.01	73.15	71.24	72.28	1037961
2008-07-14	72.87	73.10	71.31	71.57	427113
2008-07-15	70.83	71.91	69.86	70.69	448496
2008-07-16	70.73	72.58	70.56	72.58	451444
2008-07-17	72.85	73.56	72.36	73.35	709567
2008-07-18	73.41	73.57	72.93	73.33	616944
2008-07-21	73.59	73.87	73.26	73.49	241120
2008-07-22	73.21	74.56	72.89	74.53	293877
2008-07-23	74.86	75.37	74.48	74.87	819691
2008-07-24	74.78	74.91	72.93	73.06	695746
2008-07-25	73.31	73.70	73.06	73.31	475695
2008-07-28	73.37	73.50	72.10	72.12	690775
2008-07-29	72.30	73.75	72.12	73.73	613203
2008-07-30	74.24	74.92	73.73	74.88	339408
2008-07-31	74.40	74.99	73.96	73.96	1529295
2008-08-01	74.11	74.25	73.30	73.63	422818
2008-08-04	73.61	73.63	72.76	72.88	468074
2008-08-05	73.48	74.81	72.88	74.81	1432811
2008-08-06	74.47	75.37	74.35	75.15	499860
2008-08-07	74.60	75.15	73.78	73.94	524493
2008-08-08	73.75	75.64	73.66	75.51	240689
2008-08-11	75.48	76.68	75.33	76.14	929565
2008-08-12	75.94	76.04	75.15	75.37	323543
2008-08-13	75.24	75.72	74.61	75.31	523729
2008-08-14	74.69	76.12	74.69	75.80	621575
2008-08-15	76.06	76.32	75.62	75.96	215459
2008-08-18	76.30	76.30	74.63	74.96	314386
2008-08-19	74.46	74.60	73.93	74.20	690016
2008-08-20	74.33	74.74	73.84	74.63	923339
2008-08-21	74.15	74.93	74.03	74.70	160650
2008-08-22	75.03	75.60	74.70	75.60	112692
2008-08-25	75.11	75.60	73.99	74.14	521256
2008-08-26	74.04	74.60	73.88	74.31	247422
2008-08-27	74.40	75.23	74.31	75.06	2141661
2008-08-28	75.44	76.10	75.06	76.09	724300
2008-08-29	75.79	75.94	75.15	75.20	331474
2008-09-02	75.93	76.30	74.44	74.81	416602
2008-09-03	74.60	74.97	74.07	74.67	340753
2008-09-04	74.14	74.18	72.30	72.40	467468
2008-09-05	72.01	72.89	71.21	72.70	389407
2008-09-08	74.91	74.99	72.70	74.07	659818
2008-09-09	74.13	74.13	71.54	71.54	623328
2008-09-10	72.08	72.68	71.30	71.97	269622
2008-09-11	71.16	72.98	70.81	72.95	587275
2008-09-12	72.28	73.36	72.08	73.14	856456
2008-09-15	70.99	72.30	69.95	69.95	807387
2008-09-16	68.38	71.07	68.33	70.94	1086129
2008-09-17	69.93	70.15	67.71	67.94	1116200
2008-09-18	68.86	71.02	66.39	70.52	894269
2008-09-19	75.00	170.86	65.09	73.42	595027
2008-09-22	72.92	73.31	70.69	70.76	747352
2008-09-23	70.73	71.60	69.68	69.90	607114
2008-09-24	69.15	69.91	69.03	69.30	691280
2008-09-25	69.46	71.29	69.30	70.49	1812934
2008-09-26	69.31	70.73	69.09	70.73	757302
2008-09-29	69.66	70.73	64.97	65.65	845209
2008-09-30	66.34	69.58	65.76	68.79	1022687
2008-10-01	67.23	67.91	66.36	67.65	1327852
2008-10-02	67.21	67.21	64.38	64.48	647901
2008-10-03	65.33	66.75	63.36	63.55	628289
2008-10-06	61.98	62.02	58.09	61.69	1124460
2008-10-07	61.68	61.88	57.38	57.38	1055255
2008-10-08	56.08	58.88	55.71	56.83	1089638
2008-10-09	57.14	57.94	52.36	52.73	1094709
2008-10-10	49.46	53.93	48.00	52.64	1296542
2008-10-13	54.97	58.23	52.64	58.13	2748414
2008-10-14	59.81	62.20	56.01	57.54	1544693
2008-10-15	55.87	57.54	52.22	52.32	2349919
2008-10-16	53.06	54.64	49.84	54.64	2124905
2008-10-17	53.39	56.77	52.36	54.20	1460740
2008-10-20	54.99	57.09	54.42	56.86	990935
2008-10-21	56.23	56.78	55.00	55.05	2241526
2008-10-22	53.87	55.05	50.57	51.91	1917457
2008-10-23	52.20	53.07	49.27	52.23	2036013
2008-10-24	49.17	51.37	47.90	50.31	2071976
2008-10-27	49.42	51.12	48.41	48.54	894071
2008-10-28	49.95	53.40	48.23	53.27	2104941
2008-10-29	53.46	55.46	52.72	52.90	1155920
2008-10-30	54.87	55.21	53.26	54.80	2904828
2008-10-31	54.77	56.69	54.27	55.88	1226153
2008-11-03	55.45	56.22	55.26	55.82	662705
2008-11-04	57.13	57.94	56.51	57.64	1671492
2008-11-05	56.95	57.64	54.60	54.82	623616
2008-11-06	54.16	54.71	51.87	52.21	1612009
2008-11-07	52.56	53.65	52.24	53.65	908850
2008-11-10	54.56	54.83	52.11	52.64	885464
2008-11-11	52.00	52.71	50.83	51.61	734824
2008-11-12	50.55	51.61	48.84	49.04	1064480
2008-11-13	49.12	52.50	46.93	52.50	1566555
2008-11-14	51.15	52.57	49.91	49.95	2591434
2008-11-17	49.17	50.57	48.69	48.69	1473140
2008-11-18	48.60	49.72	47.39	49.31	2585123
2008-11-19	49.16	49.52	46.14	46.31	1871925
2008-11-20	45.75	46.85	42.77	43.31	4713479
2008-11-21	44.09	45.78	42.24	45.78	2685015
2008-11-24	46.40	49.37	46.04	48.51	3484765
2008-11-25	49.68	49.76	47.68	49.08	2092844
2008-11-26	48.13	50.91	47.99	50.91	2479795
2008-11-28	50.62	51.44	50.48	51.35	541575
2008-12-01	50.01	50.05	46.63	46.70	1445537
2008-12-02	47.57	48.68	46.84	48.58	2038294
2008-12-03	47.64	50.07	47.38	49.95	1483632
2008-12-04	49.23	50.30	47.68	48.46	1864116
2008-12-05	47.76	50.44	46.87	50.16	1723479
2008-12-08	51.61	52.69	51.27	52.07	2421456
2008-12-09	51.75	52.74	50.77	51.05	2970719
2008-12-10	51.57	52.23	50.89	51.76	2306010
2008-12-11	51.34	52.05	49.77	50.25	2156380
2008-12-12	48.95	50.95	48.66	50.95	2249912
2008-12-15	51.00	51.07	49.27	50.05	1842478
2008-12-16	50.55	52.65	50.50	52.62	2126316
2008-12-17	52.02	53.00	51.65	52.28	2148271
2008-12-18	52.39	52.61	50.63	51.28	2494650
2008-12-19	51.63	52.38	50.97	50.97	3156584
2008-12-22	51.22	51.34	49.48	49.61	2408751
2008-12-23	50.43	50.60	49.43	49.69	3185872
2008-12-24	49.86	49.99	49.47	49.88	1186626
2008-12-26	50.26	50.26	49.81	50.15	1033658
2008-12-29	50.25	50.27	49.23	49.91	2169744
2008-12-30	50.32	51.18	50.12	51.12	1915486
2008-12-31	51.29	52.45	51.13	52.00	3299851
2009-01-02	52.20	53.80	51.81	53.44	2077228
2009-01-05	53.32	53.95	52.81	53.38	3532514
2009-01-06	54.00	54.44	53.45	53.93	2528125
2009-01-07	53.18	53.25	52.05	52.37	2492632
2009-01-08	52.16	52.63	51.79	52.51	3067792
2009-01-09	52.73	52.73	51.27	51.36	2148524
2009-01-12	51.25	51.32	49.83	50.06	4061348
2009-01-13	49.98	50.64	49.75	50.24	2285831
2009-01-14	49.39	49.51	48.28	48.66	1638798
2009-01-15	48.48	49.26	47.12	48.85	2633726
2009-01-16	49.56	49.67	47.98	49.11	1884161
2009-01-20	48.76	48.87	46.47	46.49	2972698
2009-01-21	47.31	48.63	46.44	48.49	1780809
2009-01-22	47.53	48.49	46.81	47.83	2250917
2009-01-23	46.68	48.44	46.47	47.96	1703989
2009-01-26	48.22	49.25	47.71	48.19	1824119
2009-01-27	48.50	49.09	48.18	48.77	1232952
2009-01-28	49.85	50.74	49.65	50.42	1498040
2009-01-29	49.75	49.82	48.73	48.76	1133173
2009-01-30	48.99	49.20	47.40	47.65	1875192
2009-02-02	47.03	48.00	46.92	47.62	1714422
2009-02-03	47.99	48.65	47.49	48.26	1351632
2009-02-04	48.57	49.25	47.92	48.04	1380492
2009-02-05	47.78	49.21	47.43	48.86	1445911
2009-02-06	48.93	50.43	48.71	50.20	1432499
2009-02-09	50.22	50.69	49.87	50.30	1304325
2009-02-10	49.91	50.32	47.67	47.94	1961826
2009-02-11	48.32	48.57	47.61	48.25	1609921
2009-02-12	47.49	48.48	46.83	48.42	3383805
2009-02-13	48.31	48.72	47.88	47.91	1797810
2009-02-17	46.40	46.62	45.75	45.75	1951309
2009-02-18	46.27	46.27	45.29	45.65	2918885
2009-02-19	46.09	46.32	45.05	45.17	2124299
2009-02-20	44.27	45.18	43.70	44.64	2606846
2009-02-23	45.11	45.17	43.02	43.04	2162790
2009-02-24	43.38	44.94	43.17	44.79	1520712
2009-02-25	44.56	45.20	43.64	44.33	1489337
2009-02-26	44.86	45.14	43.54	43.58	1867888
2009-02-27	42.75	43.62	42.54	42.65	3873400
2009-03-02	41.84	42.10	40.57	40.74	4101237
2009-03-03	41.27	41.32	40.10	40.42	2719132
2009-03-04	41.10	42.01	40.62	41.34	1876440
2009-03-05	40.36	40.86	39.29	39.63	1998974
2009-03-06	40.01	40.53	38.65	39.70	2337539
2009-03-09	39.17	40.31	39.00	39.19	2104866
2009-03-10	40.10	41.69	39.95	41.64	2075001
2009-03-11	42.05	42.49	41.39	41.84	1221618
2009-03-12	41.81	43.70	41.42	43.57	999455
2009-03-13	43.85	44.05	43.10	43.93	1697042
2009-03-16	44.44	44.93	43.67	43.74	2286063
2009-03-17	43.77	45.15	43.45	45.15	2223306
2009-03-18	44.90	46.64	44.46	46.08	1941154
2009-03-19	46.74	46.75	45.48	45.63	1729163
2009-03-20	45.85	45.91	44.49	44.59	1197746
2009-03-23	45.82	47.84	45.58	47.84	1552381
2009-03-24	46.94	47.51	46.44	46.47	1503757
2009-03-25	46.88	47.71	45.61	46.95	1398823
2009-03-26	47.47	48.17	47.09	48.12	1793901
2009-03-27	47.53	47.70	46.99	47.09	1636374
2009-03-30	46.07	46.17	45.05	45.52	3857686
2009-03-31	45.98	46.85	45.68	45.88	2467699
2009-04-01	45.37	47.02	45.21	46.82	1292387
2009-04-02	48.01	48.99	47.83	48.44	4400672
2009-04-03	48.41	48.91	47.91	48.89	1322968
2009-04-06	48.37	48.53	47.70	48.34	1215572
2009-04-07	47.66	47.88	47.15	47.18	912898
2009-04-08	47.47	48.00	47.19	47.81	1070321
2009-04-09	49.04	49.83	48.86	49.83	1297009
2009-04-13	49.25	50.18	49.06	49.89	943185
2009-04-14	49.36	49.76	48.76	48.92	1097838
2009-04-15	48.59	49.50	48.48	49.41	1294800
2009-04-16	49.83	50.60	49.19	50.37	1787341
2009-04-17	50.45	50.93	50.04	50.61	1450557
2009-04-20	49.73	49.79	48.34	48.34	1783457
2009-04-21	48.06	49.46	48.00	49.44	1342326
2009-04-22	48.95	50.27	48.85	49.23	1379008
2009-04-23	49.35	49.62	48.64	49.53	1056124
2009-04-24	49.96	50.77	49.75	50.39	1655380
2009-04-27	49.86	50.58	49.69	49.92	783213
2009-04-28	49.39	50.37	49.29	49.87	756140
2009-04-29	50.30	51.49	50.23	50.89	1531782
2009-04-30	51.57	51.96	50.77	50.97	2218358
2009-05-01	50.99	51.40	50.56	51.21	940974
2009-05-04	51.66	53.06	51.51	52.99	916088
2009-05-05	52.81	53.00	52.36	52.69	759143
2009-05-06	53.46	53.65	52.71	53.53	1075543
2009-05-07	54.17	54.21	52.44	52.72	1727022
2009-05-08	53.49	54.20	53.09	54.05	1159827
2009-05-11	53.28	53.55	52.93	53.12	720001
2009-05-12	53.36	53.46	52.18	52.82	799117
2009-05-13	52.08	52.19	51.30	51.33	674305
2009-05-14	51.44	52.26	51.24	51.92	697840
2009-05-15	51.85	52.20	51.11	51.38	888870
2009-05-18	51.94	53.01	51.83	52.97	960287
2009-05-19	52.96	53.43	52.73	52.94	1158198
2009-05-20	53.40	53.99	52.56	52.67	1118471
2009-05-21	51.97	52.20	51.28	51.83	1250785
2009-05-22	51.95	52.28	51.54	51.72	820187
2009-05-26	51.31	53.24	51.30	53.20	2091709
2009-05-27	53.18	53.41	52.14	52.20	1193697
2009-05-28	52.61	53.07	51.80	52.87	1132633
2009-05-29	53.18	53.85	52.75	53.81	1658268
2009-06-01	54.54	55.43	54.36	55.24	1043122
2009-06-02	54.95	55.54	54.85	55.51	2293774
2009-06-03	54.85	54.90	54.08	54.61	748299
2009-06-04	54.83	55.22	54.40	55.22	939938
2009-06-05	55.92	55.92	54.72	55.09	824787
2009-06-08	54.76	55.41	54.25	54.90	701542
2009-06-09	55.20	55.48	54.84	55.18	1708371
2009-06-10	55.72	55.72	54.33	55.09	903127
2009-06-11	55.21	56.01	55.21	55.28	744759
2009-06-12	55.07	55.45	54.77	55.45	505353
2009-06-15	54.76	54.76	53.80	54.04	1075020
2009-06-16	54.30	54.36	53.28	53.36	696451
2009-06-17	53.30	53.75	52.86	53.33	1024948
2009-06-18	53.41	53.91	53.09	53.65	673506
2009-06-19	54.16	54.26	53.57	53.80	667634
2009-06-22	53.36	53.36	52.21	52.24	462377
2009-06-23	52.30	52.54	51.90	52.25	976897
2009-06-24	52.60	53.23	52.39	52.71	933450
2009-06-25	52.44	53.88	52.37	53.86	1518059
2009-06-26	53.65	53.99	53.44	53.65	889642
2009-06-29	53.96	54.32	53.58	54.20	955249
2009-06-30	54.25	54.42	53.45	53.87	1137797
2009-07-01	54.08	54.64	54.07	54.11	875810
2009-07-02	53.18	53.18	52.34	52.44	531150
2009-07-06	51.88	52.35	51.61	52.31	548873
2009-07-07	52.23	52.24	51.20	51.30	488774
2009-07-08	51.46	51.61	50.54	51.14	1000836
2009-07-09	51.50	51.68	51.11	51.28	795748
2009-07-10	50.98	51.45	50.76	51.19	783138
2009-07-13	51.38	52.40	50.88	52.34	908026
2009-07-14	52.52	52.75	52.16	52.75	1936978
2009-07-15	53.43	54.41	53.34	54.27	901392
2009-07-16	54.09	55.04	54.07	54.81	328966
2009-07-17	54.77	54.93	54.48	54.77	467281
2009-07-20	55.16	55.51	54.88	55.42	455672
2009-07-21	55.89	55.90	54.96	55.68	463402
2009-07-22	55.30	56.00	55.26	55.64	402503
2009-07-23	55.71	57.20	55.67	56.93	824441
2009-07-24	56.67	57.27	56.44	57.23	1787170
2009-07-27	57.12	57.46	56.82	57.40	567493
2009-07-28	57.01	57.44	56.67	57.28	652128
2009-07-29	56.91	57.16	56.63	57.03	989438
2009-07-30	57.70	58.30	57.57	57.62	989359
2009-07-31	57.60	58.08	57.48	57.66	1505192
2009-08-03	58.27	58.71	57.97	58.61	1031219
2009-08-04	58.41	58.98	58.30	58.83	620207
2009-08-05	58.90	58.96	58.21	58.69	564721
2009-08-06	59.02	59.04	58.07	58.36	2345330
2009-08-07	58.99	59.65	58.67	59.19	484983
2009-08-10	58.96	59.21	58.66	59.03	215520
2009-08-11	58.83	58.83	58.15	58.29	343673
2009-08-12	58.24	59.39	58.24	58.97	322232
2009-08-13	59.21	59.42	58.67	59.37	235596
2009-08-14	59.35	59.39	58.27	58.86	320726
2009-08-17	57.73	57.77	57.29	57.40	460703
2009-08-18	57.55	58.08	57.43	57.95	345845
2009-08-19	57.46	58.55	57.35	58.41	268321
2009-08-20	58.46	59.12	58.35	59.01	531212
2009-08-21	59.42	60.22	59.36	60.17	667952
2009-08-24	60.35	60.71	59.92	60.14	545098
2009-08-25	60.39	60.85	60.13	60.21	486604
2009-08-26	60.13	60.51	59.87	60.27	289907
2009-08-27	60.18	60.54	59.50	60.30	424190
2009-08-28	60.83	60.93	59.96	60.30	321361
2009-08-31	59.75	59.86	59.42	59.76	936562
2009-09-01	59.47	60.26	58.33	58.45	1920333
2009-09-02	58.28	58.57	58.09	58.19	397420
2009-09-03	58.57	58.82	58.10	58.79	436136
2009-09-04	58.88	59.59	58.66	59.54	298519
2009-09-08	60.09	60.17	59.80	60.16	309721
2009-09-09	60.28	60.89	60.06	60.72	474398
2009-09-10	60.68	61.37	60.39	61.30	281610
2009-09-11	61.51	61.65	61.04	61.36	437399
2009-09-14	60.82	61.77	60.82	61.70	915232
2009-09-15	61.75	62.24	61.44	62.04	235894
2009-09-16	62.35	63.02	62.06	63.02	260665
2009-09-17	62.90	63.47	62.55	62.90	288634
2009-09-18	63.13	63.17	62.71	62.93	318024
2009-09-21	62.41	62.93	62.29	62.75	211186
2009-09-22	62.85	63.07	62.64	62.94	430993
2009-09-23	63.06	63.42	62.24	62.25	239584
2009-09-24	62.45	62.54	61.31	61.59	490411
2009-09-25	61.40	61.72	61.02	61.29	1103903
2009-09-28	61.53	62.50	61.46	62.29	860261
2009-09-29	62.52	62.78	62.06	62.24	348688
2009-09-30	62.38	62.45	61.35	61.99	461739
2009-10-01	61.83	61.83	60.30	60.36	811555
2009-10-02	59.85	60.38	59.69	60.07	528855
2009-10-05	60.19	61.09	60.13	60.94	442036
2009-10-06	61.35	62.19	61.35	61.88	663981
2009-10-07	61.65	62.04	61.61	61.99	267531
2009-10-08	62.41	62.85	62.22	62.49	375339
2009-10-09	62.51	62.91	62.38	62.89	428403
2009-10-12	63.27	63.45	62.90	63.14	338862
2009-10-13	62.93	63.12	62.59	63.04	581326
2009-10-14	63.79	64.17	63.47	64.09	683623
2009-10-15	63.78	64.32	63.73	64.32	258020
2009-10-16	63.76	64.02	63.43	63.84	291248
2009-10-19	63.95	64.53	63.70	64.34	234905
2009-10-20	64.49	64.49	63.65	63.94	222572
2009-10-21	63.82	64.60	63.29	63.30	321066
2009-10-22	63.27	64.18	62.87	63.99	295427
2009-10-23	64.24	64.24	62.98	63.19	233923
2009-10-26	63.22	63.94	62.34	62.46	214574
2009-10-27	62.58	62.76	62.03	62.18	503394
2009-10-28	62.03	62.13	60.74	60.75	712090
2009-10-29	61.13	62.22	61.13	62.12	416562
2009-10-30	61.85	62.01	60.25	60.38	480956
2009-11-02	60.66	61.34	59.95	60.74	361919
2009-11-03	60.39	61.04	60.29	60.97	175483
2009-11-04	61.50	61.91	60.95	61.02	245769
2009-11-05	61.47	62.30	61.41	62.29	207882
2009-11-06	61.86	62.60	61.78	62.38	557293
2009-11-09	62.92	63.79	62.88	63.75	206423
2009-11-10	63.62	64.00	63.43	63.80	436828
2009-11-11	64.30	64.53	63.86	64.15	266465
2009-11-12	64.05	64.38	63.28	63.45	217840
2009-11-13	63.60	64.03	63.25	63.83	158377
2009-11-16	64.20	65.08	64.20	64.81	272395
2009-11-17	64.59	64.89	64.40	64.84	239791
2009-11-18	64.89	64.93	64.42	64.79	364677
2009-11-19	64.28	64.34	63.46	63.89	633794
2009-11-20	63.55	63.80	63.36	63.65	279632
2009-11-23	64.36	64.93	64.27	64.45	488057
2009-11-24	64.51	64.54	63.94	64.42	393173
2009-11-25	64.55	64.78	64.40	64.68	502550
2009-11-27	62.92	64.09	62.62	63.55	184084
2009-11-30	63.45	63.91	63.23	63.87	778638
2009-12-01	64.39	64.82	64.28	64.59	449335
2009-12-02	64.59	65.15	64.50	64.73	287451
2009-12-03	64.91	65.26	64.12	64.19	256124
2009-12-04	65.09	65.40	64.01	64.64	297734
2009-12-07	64.55	64.95	64.37	64.60	214410
2009-12-08	64.10	64.29	63.67	63.86	477585
2009-12-09	63.90	64.19	63.53	64.12	960449
2009-12-10	64.52	64.71	64.32	64.43	1514229
2009-12-11	64.69	64.84	64.40	64.73	354135
2009-12-14	65.12	65.31	64.89	65.31	184826
2009-12-15	65.00	65.33	64.83	64.99	274846
2009-12-16	65.30	65.46	65.00	65.13	742843
2009-12-17	64.66	64.81	64.30	64.42	316856
2009-12-18	64.79	64.86	64.20	64.86	1477636
2009-12-21	65.14	65.68	65.13	65.46	1718706
2009-12-22	65.66	65.88	65.57	65.78	1721185
2009-12-23	65.65	65.73	65.33	65.67	624631
2009-12-24	65.83	66.02	65.76	65.98	190777
2009-12-28	66.21	66.27	65.82	66.04	378348
2009-12-29	66.25	66.25	65.97	65.97	558349
2009-12-30	65.71	66.01	65.71	65.94	1057349
2009-12-31	66.09	66.09	65.28	65.28	687777
2010-01-04	65.80	66.43	65.80	66.38	632076
2010-01-05	66.39	66.59	66.12	66.55	349726
2010-01-06	66.51	66.79	66.47	66.68	470925
2010-01-07	66.55	66.98	66.31	66.91	539143
2010-01-08	66.69	67.18	66.61	67.15	475520
2010-01-11	67.50	67.51	66.96	67.21	311451
2010-01-12	66.76	66.91	66.30	66.58	445379
2010-01-13	66.71	67.32	66.37	67.16	423052
2010-01-14	67.12	67.45	67.03	67.32	635044
2010-01-15	67.20	67.31	66.31	66.49	743210
2010-01-19	66.51	67.45	66.51	67.43	666102
2010-01-20	66.93	66.97	66.18	66.75	590985
2010-01-21	66.91	66.98	65.44	65.50	724536
2010-01-22	65.34	65.45	63.98	64.06	626429
2010-01-25	64.74	64.74	64.15	64.35	598543
2010-01-26	64.16	64.78	63.95	64.08	460704
2010-01-27	63.98	64.51	63.49	64.40	1102395
2010-01-28	64.57	64.63	63.21	63.61	1168895
2010-01-29	63.87	64.32	62.76	62.85	899013
2010-02-01	63.26	63.87	63.25	63.86	1557715
2010-02-02	64.00	64.78	63.77	64.64	572537
2010-02-03	64.33	64.70	64.13	64.35	509479
2010-02-04	63.83	63.83	62.30	62.31	762115
2010-02-05	62.30	62.54	61.15	62.48	659463
2010-02-08	62.48	62.81	61.91	61.91	398988
2010-02-09	62.65	63.27	62.20	62.76	491587
2010-02-10	62.67	62.99	62.09	62.69	178821
2010-02-11	62.54	63.40	62.24	63.32	235408
2010-02-12	62.68	63.39	62.43	63.38	1455398
2010-02-16	63.96	64.47	63.65	64.38	338338
2010-02-17	64.74	64.85	64.44	64.77	470069
2010-02-18	64.71	65.25	64.66	65.16	293633
2010-02-19	64.98	65.52	64.85	65.33	383910
2010-02-22	65.58	65.59	65.14	65.29	490341
2010-02-23	65.10	65.30	64.32	64.48	406644
2010-02-24	64.63	65.15	64.50	65.05	383403
2010-02-25	64.16	65.04	63.98	64.99	298731
2010-02-26	65.08	65.21	64.66	64.97	614703
2010-03-01	65.30	65.85	65.30	65.78	184285
2010-03-02	66.11	66.33	65.93	66.03	424505
2010-03-03	66.23	66.51	65.96	66.12	188905
2010-03-04	66.18	66.37	65.96	66.27	291485
2010-03-05	66.70	67.34	66.58	67.34	430395
2010-03-08	67.33	67.44	67.20	67.30	170247
2010-03-09	67.07	67.76	67.07	67.46	725603
2010-03-10	67.45	67.96	67.45	67.80	337632
2010-03-11	67.60	68.07	67.38	68.06	227518
2010-03-12	68.38	68.38	67.86	68.10	162433
2010-03-15	67.98	68.10	67.55	68.03	182540
2010-03-16	68.22	68.66	68.05	68.64	262670
2010-03-17	68.80	69.27	68.80	69.04	229792
2010-03-18	69.04	69.08	68.72	68.97	181696
2010-03-19	69.13	69.16	68.27	68.55	513257
2010-03-22	68.06	69.08	68.06	68.95	318349
2010-03-23	69.07	69.55	68.86	69.50	248932
2010-03-24	68.95	69.21	68.78	68.90	620155
2010-03-25	69.43	69.63	68.64	68.67	2029256
2010-03-26	68.82	69.15	68.40	68.74	1934123
2010-03-29	69.01	69.24	68.91	69.08	1859308
2010-03-30	69.22	69.41	68.86	69.13	584472
2010-03-31	68.94	69.26	68.74	68.81	2003648
2010-04-01	69.33	69.63	68.96	69.40	745981
2010-04-05	69.63	70.12	69.49	70.11	696953
2010-04-06	69.88	70.42	69.83	70.26	480618
2010-04-07	70.18	70.30	69.57	69.87	575919
2010-04-08	69.64	70.21	69.42	70.11	441242
2010-04-09	70.25	70.57	70.10	70.52	461310
2010-04-12	70.63	70.85	70.55	70.73	640630
2010-04-13	70.61	70.87	70.25	70.73	385074
2010-04-14	71.04	71.63	70.93	71.61	304820
2010-04-15	71.53	71.85	71.50	71.70	866491
2010-04-16	71.47	71.59	70.23	70.61	732915
2010-04-19	70.42	70.84	69.95	70.74	301960
2010-04-20	71.19	71.47	70.96	71.44	380920
2010-04-21	71.45	71.67	71.00	71.43	662565
2010-04-22	70.90	71.77	70.50	71.67	1163559
2010-04-23	71.70	72.26	71.49	72.18	621128
2010-04-26	72.27	72.41	71.88	71.93	587498
2010-04-27	71.58	71.93	70.11	70.20	1155003
2010-04-28	70.61	70.89	70.11	70.71	1014187
2010-04-29	71.21	71.76	71.11	71.63	634413
2010-04-30	71.70	71.72	70.31	70.33	671397
2010-05-03	70.67	71.49	70.60	71.32	893284
2010-05-04	70.52	70.52	69.22	69.60	459843
2010-05-05	68.98	69.68	68.50	69.02	597930
2010-05-06	68.66	70.03	1.00	66.74	1001603
2010-05-07	66.49	67.17	64.59	65.62	2542521
2010-05-10	68.42	68.85	67.82	68.57	1668932
2010-05-11	68.00	69.32	67.86	68.42	985822
2010-05-12	68.75	69.64	68.68	69.60	367459
2010-05-13	69.42	69.76	68.66	68.73	889761
2010-05-14	68.22	68.33	66.86	67.50	944418
2010-05-17	67.62	67.91	66.15	67.49	724090
2010-05-18	68.10	68.28	66.33	66.55	688899
2010-05-19	66.14	66.77	65.25	66.06	493110
2010-05-20	64.66	64.90	63.46	63.48	917467
2010-05-21	62.54	64.65	62.25	64.44	1381389
2010-05-24	64.16	64.63	63.60	63.61	656531
2010-05-25	62.00	63.71	61.60	63.65	916591
2010-05-26	64.00	64.78	63.25	63.36	1139789
2010-05-27	64.63	65.62	64.43	65.61	479889
2010-05-28	65.49	65.57	64.52	64.89	943525
2010-06-01	64.27	65.15	63.53	63.60	432559
2010-06-02	63.95	65.28	63.65	65.27	478306
2010-06-03	65.50	65.78	64.94	65.59	398765
2010-06-04	64.30	64.75	63.00	63.23	188646
2010-06-07	63.40	63.63	62.22	62.24	438732
2010-06-08	62.30	62.91	61.69	62.79	323770
2010-06-09	63.21	63.90	62.33	62.55	190289
2010-06-10	63.61	64.47	63.54	64.43	287345
2010-06-11	63.89	64.84	63.84	64.78	96888
2010-06-14	65.38	65.76	64.75	64.78	123755
2010-06-15	65.27	66.36	65.16	66.31	207934
2010-06-16	66.02	66.56	65.82	66.27	672867
2010-06-17	66.44	66.48	65.68	66.30	246431
2010-06-18	66.47	66.61	66.19	66.37	141157
2010-06-21	67.18	67.22	65.74	66.06	210932
2010-06-22	66.06	66.41	64.85	64.90	759467
2010-06-23	64.93	65.17	64.26	64.77	556329
2010-06-24	64.42	64.51	63.52	63.66	745906
2010-06-25	63.79	64.30	63.30	63.99	372637
2010-06-28	64.10	64.26	63.58	63.78	225961
2010-06-29	62.89	62.90	61.35	61.74	515304
2010-06-30	61.57	62.19	60.95	61.08	526410
2010-07-01	61.09	61.31	59.80	60.83	591257
2010-07-02	60.79	60.91	59.86	60.25	376207
2010-07-06	60.99	61.46	59.87	60.40	502413
2010-07-07	60.51	62.44	60.49	62.38	567572
2010-07-08	62.85	63.07	62.29	63.00	495738
2010-07-09	63.01	63.53	62.92	63.50	252622
2010-07-12	63.36	63.69	63.00	63.48	153862
2010-07-13	64.10	64.80	64.05	64.55	271674
2010-07-14	64.30	64.80	64.09	64.54	183327
2010-07-15	64.48	64.71	63.63	64.47	259058
2010-07-16	64.11	64.15	62.54	62.65	195430
2010-07-19	62.91	63.19	62.37	63.05	165544
2010-07-20	62.22	63.81	62.14	63.75	528969
2010-07-21	64.13	64.13	62.70	62.95	166296
2010-07-22	63.68	64.65	63.68	64.40	136406
2010-07-23	64.32	65.13	64.11	65.09	419784
2010-07-26	65.21	65.89	65.02	65.84	242705
2010-07-27	66.28	66.31	65.54	65.76	244242
2010-07-28	65.64	65.82	65.02	65.21	354412
2010-07-29	65.66	65.79	64.38	64.96	538040
2010-07-30	64.23	65.27	64.11	64.94	906026
2010-08-02	65.93	66.47	65.75	66.36	469250
2010-08-03	66.17	66.38	65.77	66.06	425363
2010-08-04	66.25	66.56	66.07	66.49	164896
2010-08-05	66.13	66.44	66.00	66.40	210480
2010-08-06	65.67	66.23	65.26	66.08	349689
2010-08-09	66.38	66.61	66.15	66.56	214399
2010-08-10	65.90	66.38	65.48	66.03	208674
2010-08-11	64.91	64.91	64.02	64.14	435567
2010-08-12	63.11	63.97	62.95	63.74	337987
2010-08-13	63.49	63.91	63.45	63.47	232070
2010-08-16	63.08	63.75	62.87	63.51	153948
2010-08-17	64.13	64.84	63.92	64.37	105785
2010-08-18	64.39	64.85	63.95	64.51	235110
2010-08-19	64.21	64.37	63.13	63.39	526769
2010-08-20	63.15	63.26	62.66	63.17	260049
2010-08-23	63.43	63.79	62.85	62.85	280664
2010-08-24	62.11	62.47	61.56	61.94	296979
2010-08-25	61.52	62.45	61.08	62.23	795184
2010-08-26	62.49	62.63	61.65	61.78	327754
2010-08-27	62.20	62.92	61.32	62.90	341868
2010-08-30	62.63	62.89	61.91	61.91	114194
2010-08-31	61.69	62.30	61.46	61.93	449227
2010-09-01	62.71	63.88	62.71	63.81	312572
2010-09-02	63.94	64.47	63.82	64.46	275163
2010-09-03	65.17	65.39	64.80	65.31	263554
2010-09-07	64.96	65.05	64.48	64.56	167041
2010-09-08	64.60	65.20	64.58	64.93	120567
2010-09-09	65.74	65.76	65.03	65.20	97978
2010-09-10	65.32	65.61	65.21	65.53	173320
2010-09-13	66.16	66.46	66.03	66.37	134062
2010-09-14	66.21	66.68	65.98	66.30	117966
2010-09-15	66.09	66.64	65.92	66.57	182092
2010-09-16	66.38	66.55	66.15	66.50	221892
2010-09-17	66.87	66.90	66.34	66.59	229372
2010-09-20	66.78	67.78	66.64	67.66	601335
2010-09-21	67.70	67.99	67.25	67.49	287569
2010-09-22	67.35	67.73	66.91	67.13	166197
2010-09-23	66.27	67.00	66.12	66.25	885459
2010-09-24	66.98	67.73	66.98	67.67	190129
2010-09-27	67.68	67.82	67.37	67.42	334036
2010-09-28	67.54	67.89	66.75	67.76	296329
2010-09-29	67.53	67.90	67.37	67.65	196031
2010-09-30	68.06	68.39	67.16	67.45	410819
2010-10-01	67.94	68.03	67.38	67.77	962393
2010-10-04	67.59	67.90	66.90	67.20	251531
2010-10-05	67.81	68.75	67.73	68.61	244163
2010-10-06	68.52	68.73	68.26	68.52	212409
2010-10-07	68.80	68.80	68.03	68.46	387859
2010-10-08	68.49	69.09	68.29	68.89	272631
2010-10-11	69.00	69.15	68.75	68.96	207612
2010-10-12	68.69	69.36	68.37	69.21	312324
2010-10-13	69.68	70.12	69.41	69.75	291722
2010-10-14	69.65	69.84	69.10	69.53	166531
2010-10-15	70.04	70.05	69.13	69.61	169716
2010-10-18	69.61	70.14	69.51	70.07	279372
2010-10-19	69.28	69.68	68.57	68.95	230896
2010-10-20	69.03	69.98	69.03	69.67	226963
2010-10-21	69.99	70.37	69.21	69.74	252066
2010-10-22	69.84	70.03	69.75	69.97	157172
2010-10-25	70.45	70.83	70.16	70.19	287757
2010-10-26	69.88	70.31	69.70	70.20	178558
2010-10-27	69.67	70.08	69.39	70.03	264695
2010-10-28	70.43	70.49	69.71	70.05	231636
2010-10-29	69.90	70.24	69.89	70.15	280933
2010-11-01	70.39	70.86	69.71	70.10	190532
2010-11-02	70.67	70.86	70.44	70.75	125303
2010-11-03	70.88	71.04	70.17	71.01	921201
2010-11-04	71.80	72.42	71.76	72.39	295140
2010-11-05	72.40	72.81	72.34	72.67	159909
2010-11-08	72.51	72.65	72.25	72.60	175373
2010-11-09	72.78	72.86	71.73	72.02	232807
2010-11-10	71.95	72.41	71.49	72.41	933191
2010-11-11	71.82	72.25	71.59	72.16	333615
2010-11-12	71.67	71.94	70.94	71.15	1521712
2010-11-15	71.47	71.74	71.13	71.17	299538
2010-11-16	70.68	70.98	69.71	70.03	258449
2010-11-17	70.04	70.36	69.88	70.11	304454
2010-11-18	70.82	71.39	70.77	71.15	1226720
2010-11-19	71.07	71.42	70.73	71.39	199650
2010-11-22	71.03	71.43	70.60	71.42	262732
2010-11-23	70.58	70.69	70.15	70.42	364967
2010-11-24	70.89	71.53	70.89	71.53	181105
2010-11-26	70.90	71.33	70.86	70.91	52649
2010-11-29	70.56	71.09	70.08	70.93	642993
2010-11-30	70.26	70.88	70.12	70.47	437507
2010-12-01	71.50	72.12	71.44	72.00	296544
2010-12-02	72.13	72.92	72.08	72.88	468948
2010-12-03	72.70	73.24	72.61	73.16	357503
2010-12-06	73.04	73.31	72.95	73.15	290937
2010-12-07	73.92	73.92	73.16	73.20	225174
2010-12-08	73.27	73.51	72.96	73.40	177691
2010-12-09	73.80	73.80	73.34	73.67	196570
2010-12-10	73.89	74.21	73.64	74.16	141646
2010-12-13	74.54	74.54	74.10	74.14	362201
2010-12-14	74.32	74.50	73.97	74.17	220515
2010-12-15	74.09	74.41	73.74	73.85	178384
2010-12-16	73.93	74.36	73.68	74.31	235661
2010-12-17	74.27	74.55	74.16	74.48	639017
2010-12-20	74.68	74.82	74.29	74.62	616332
2010-12-21	74.90	75.20	74.81	75.13	297028
2010-12-22	74.90	75.09	74.81	75.03	223317
2010-12-23	74.91	75.03	74.76	74.90	198758
2010-12-27	74.65	75.00	74.56	74.95	153380
2010-12-28	75.11	75.12	74.82	74.99	973942
2010-12-29	75.14	75.24	75.05	75.13	273416
2010-12-30	74.99	75.19	74.94	75.03	256536
2010-12-31	74.85	75.06	74.79	74.95	323287
2011-01-03	75.52	76.09	75.52	75.77	426848
2011-01-04	75.90	75.95	75.08	75.55	792812
2011-01-05	75.34	76.03	74.94	75.97	161818
2011-01-06	76.05	76.12	75.65	75.84	168210
2011-01-07	75.92	76.07	75.08	75.71	155120
2011-01-10	75.33	75.80	75.12	75.66	225705
2011-01-11	75.98	76.13	75.67	75.94	379909
2011-01-12	76.41	76.68	76.27	76.64	272017
2011-01-13	76.61	76.70	76.32	76.53	213900
2011-01-14	76.45	77.06	76.36	77.05	121461
2011-01-18	77.01	77.28	76.90	77.28	293189
2011-01-19	77.20	77.22	76.15	76.31	272533
2011-01-20	76.19	76.31	75.60	76.11	771812
2011-01-21	76.59	76.71	76.13	76.18	197734
2011-01-24	76.20	76.77	76.14	76.68	256321
2011-01-25	76.43	76.69	76.09	76.69	300551
2011-01-26	76.92	77.32	76.77	77.15	182402
2011-01-27	77.17	77.47	77.02	77.36	198555
2011-01-28	77.44	77.51	75.88	75.92	312485
2011-01-31	76.15	76.65	76.02	76.54	137947
2011-02-01	77.00	77.92	76.98	77.81	221932
2011-02-02	77.59	77.89	77.56	77.63	158241
2011-02-03	77.56	77.94	77.09	77.86	235927
2011-02-04	77.89	78.08	77.52	78.06	318057
2011-02-07	78.25	78.83	78.24	78.59	152157
2011-02-08	78.68	78.97	78.44	78.94	131183
2011-02-09	78.75	78.95	78.37	78.72	194869
2011-02-10	78.31	78.91	78.20	78.81	150640
2011-02-11	78.55	79.44	78.53	79.34	89088
2011-02-14	79.36	79.64	79.29	79.60	284652
2011-02-15	79.32	79.47	79.17	79.32	196206
2011-02-16	79.55	79.94	79.47	79.84	261205
2011-02-17	79.58	80.24	79.58	80.13	156944
2011-02-18	80.22	80.38	79.96	80.24	140290
2011-02-22	79.38	79.81	78.35	78.55	285133
2011-02-23	78.58	78.65	77.40	77.94	458674
2011-02-24	77.89	80.21	77.20	77.95	633956
2011-02-25	78.32	78.93	78.24	78.88	1014175
2011-02-28	79.28	79.46	78.89	79.34	221784
2011-03-01	79.62	79.68	77.98	78.01	435489
2011-03-02	77.90	78.50	77.85	78.20	106039
2011-03-03	78.93	79.70	78.88	79.59	684856
2011-03-04	79.61	79.63	78.54	79.03	186389
2011-03-07	79.27	79.45	77.90	78.37	233980
2011-03-08	78.48	79.30	78.10	79.06	197417
2011-03-09	78.88	79.17	78.51	78.92	124541
2011-03-10	78.10	78.26	77.36	77.40	229190
2011-03-11	77.06	78.17	77.00	77.93	372766
2011-03-14	77.36	77.69	76.87	77.47	266592
2011-03-15	75.43	77.05	75.28	76.63	1322372
2011-03-16	76.29	76.67	74.79	75.32	387814
2011-03-17	76.34	76.55	75.82	76.12	374387
2011-03-18	77.05	77.11	76.36	76.53	349783
2011-03-21	77.44	77.86	77.40	77.75	279675
2011-03-22	77.75	77.85	77.40	77.47	103094
2011-03-23	77.29	77.89	76.88	77.69	257649
2011-03-24	77.87	78.23	77.39	78.13	244968
2011-03-25	78.36	78.82	78.19	78.42	475785
2011-03-28	78.67	78.80	78.21	78.23	166890
2011-03-29	78.20	78.80	77.91	78.79	163331
2011-03-30	79.24	79.56	79.11	79.35	378655
2011-03-31	79.27	79.51	79.21	79.26	1417537
2011-04-01	79.89	80.05	79.51	79.70	262238
2011-04-04	79.87	80.00	79.56	79.80	175011
2011-04-05	79.60	80.22	79.60	79.87	213518
2011-04-06	80.26	80.31	79.76	80.04	117264
2011-04-07	79.92	80.21	79.47	79.84	153402
2011-04-08	80.13	80.21	79.17	79.49	150911
2011-04-11	79.59	79.77	78.97	79.16	87718
2011-04-12	78.71	78.87	78.26	78.53	126245
2011-04-13	78.86	78.99	78.28	78.58	127097
2011-04-14	78.03	78.72	77.86	78.60	582791
2011-04-15	78.72	79.13	78.56	79.00	116476
2011-04-18	78.08	78.20	77.46	78.07	214604
2011-04-19	78.21	78.52	78.00	78.52	205398
2011-04-20	79.46	79.75	79.42	79.64	332945
2011-04-21	80.10	80.10	79.75	80.07	283812
2011-04-25	79.98	80.13	79.68	79.98	156373
2011-04-26	80.27	80.85	80.16	80.67	157886
2011-04-27	80.81	81.28	80.49	81.22	196536
2011-04-28	81.08	81.56	81.08	81.44	134105
2011-04-29	81.45	81.76	81.37	81.72	104618
2011-05-02	82.11	82.11	81.32	81.47	197738
2011-05-03	81.33	81.40	80.62	81.02	97355
2011-05-04	80.98	81.02	80.09	80.43	113678
2011-05-05	80.00	80.58	79.44	79.80	222762
2011-05-06	80.56	80.99	79.85	80.13	306547
2011-05-09	80.10	80.77	80.07	80.58	167450
2011-05-10	80.77	81.44	80.78	81.30	137541
2011-05-11	81.15	81.23	80.08	80.42	124268
2011-05-12	80.17	80.98	79.78	80.83	325620
2011-05-13	80.81	80.92	79.93	80.12	102816
2011-05-16	79.83	80.43	79.44	79.56	282187
2011-05-17	79.20	79.58	78.84	79.45	276171
2011-05-18	79.56	80.33	79.37	80.26	96123
2011-05-19	80.58	80.67	80.00	80.42	130423
2011-05-20	80.20	80.33	79.65	79.86	105132
2011-05-23	78.85	79.10	78.64	78.86	139152
2011-05-24	79.04	79.23	78.66	78.76	200296
2011-05-25	78.45	79.39	78.42	79.10	138198
2011-05-26	78.93	79.67	78.79	79.55	231779
2011-05-27	79.79	80.10	79.73	79.91	95322
2011-05-31	80.68	80.78	80.11	80.78	212347
2011-06-01	80.50	80.58	78.85	78.90	307374
2011-06-02	78.90	79.14	78.38	78.81	442185
2011-06-03	77.83	78.59	77.81	77.99	180364
2011-06-06	77.83	77.95	77.00	77.06	257335
2011-06-07	77.47	77.73	77.04	77.04	181646
2011-06-08	76.95	77.12	76.57	76.66	155794
2011-06-09	76.92	77.53	76.70	77.21	223698
2011-06-10	76.85	76.90	75.93	76.10	360595
2011-06-13	76.28	76.50	75.74	76.09	217253
2011-06-14	76.79	77.42	76.79	77.12	295420
2011-06-15	76.50	76.76	75.61	75.83	367820
2011-06-16	75.85	76.33	75.32	75.91	204072
2011-06-17	76.59	76.69	75.85	76.14	535191
2011-06-20	75.82	76.67	75.82	76.52	130477
2011-06-21	76.96	77.77	76.87	77.65	339420
2011-06-22	77.43	77.88	77.19	77.22	153786
2011-06-23	76.36	77.10	75.76	77.05	183336
2011-06-24	77.02	77.12	76.13	76.24	446051
2011-06-27	76.22	77.11	76.06	76.88	306383
2011-06-28	77.15	77.94	77.07	77.94	188207
2011-06-29	78.22	78.67	77.96	78.55	166038
2011-06-30	78.80	79.40	78.73	79.29	150636
2011-07-01	79.27	80.55	79.19	80.45	253784
2011-07-05	80.14	80.28	79.84	80.12	227434
2011-07-06	79.97	80.34	79.69	80.25	181773
2011-07-07	80.95	81.30	80.80	81.13	243842
2011-07-08	80.20	80.59	79.91	80.58	149365
2011-07-11	79.66	79.79	78.84	79.02	186009
2011-07-12	78.88	79.44	78.65	78.71	337834
2011-07-13	79.10	79.80	78.81	78.99	424436
2011-07-14	79.22	79.50	78.20	78.36	207868
2011-07-15	78.72	78.86	78.27	78.84	283272
2011-07-18	78.46	78.54	77.52	78.05	301466
2011-07-19	78.56	79.45	78.55	79.44	200713
2011-07-20	79.63	79.71	79.19	79.36	296781
2011-07-21	79.70	80.54	79.60	80.36	156354
2011-07-22	80.36	80.54	79.97	80.46	99278
2011-07-25	79.64	80.36	79.58	79.91	129709
2011-07-26	79.88	79.97	79.45	79.59	159077
2011-07-27	79.13	79.14	77.75	77.82	316512
2011-07-28	77.78	78.56	77.51	77.61	445198
2011-07-29	76.79	77.81	76.43	76.97	455506
2011-08-01	78.06	78.19	76.10	76.81	424131
2011-08-02	76.29	76.68	74.78	74.80	253068
2011-08-03	74.86	75.24	73.45	75.19	967512
2011-08-04	74.13	74.17	71.35	71.40	1488258
2011-08-05	72.29	72.47	69.25	71.10	585596
2011-08-08	69.15	70.01	66.15	66.23	1522128
2011-08-09	67.30	69.52	65.13	69.50	853507
2011-08-10	68.23	68.81	66.35	66.50	537729
2011-08-11	67.02	70.47	66.96	69.55	628892
2011-08-12	70.26	70.66	69.58	70.08	361062
2011-08-15	70.72	71.68	70.61	71.67	464826
2011-08-16	70.91	71.57	70.20	70.92	506982
2011-08-17	71.33	71.84	70.35	70.90	772531
2011-08-18	68.98	69.04	67.02	67.69	965563
2011-08-19	66.70	68.40	66.44	66.51	812091
2011-08-22	68.05	68.05	66.33	66.53	434672
2011-08-23	66.81	68.84	66.50	68.84	391859
2011-08-24	68.68	69.89	68.50	69.78	482800
2011-08-25	70.25	70.61	68.44	68.68	838841
2011-08-26	68.27	70.05	67.25	69.76	254208
2011-08-29	70.68	72.00	70.68	71.99	169791
2011-08-30	71.67	72.63	71.10	72.18	447846
2011-08-31	72.63	73.25	71.94	72.48	1245851
2011-09-01	72.51	73.12	71.52	71.58	908729
2011-09-02	70.10	70.48	69.44	69.70	673371
2011-09-06	67.56	69.29	67.55	69.23	350875
2011-09-07	70.29	71.31	70.09	71.31	169677
2011-09-08	70.86	71.65	70.31	70.48	204075
2011-09-09	69.68	69.98	68.22	68.59	257626
2011-09-12	67.72	69.07	67.50	69.06	322385
2011-09-13	69.26	69.96	68.80	69.75	217839
2011-09-14	70.17	71.62	69.17	70.74	491337
2011-09-15	71.55	71.97	70.87	71.97	292183
2011-09-16	72.18	72.58	71.62	72.32	259942
2011-09-19	71.07	71.92	70.62	71.55	332759
2011-09-20	71.81	72.52	71.27	71.32	624782
2011-09-21	71.28	71.56	69.05	69.09	374932
2011-09-22	67.10	67.72	65.95	66.90	603768
2011-09-23	66.16	67.31	66.10	67.01	347313
2011-09-26	67.69	68.62	66.60	68.56	441278
2011-09-27	69.92	70.62	69.01	69.43	529325
2011-09-28	69.59	69.87	67.74	67.83	252957
2011-09-29	69.02	69.27	67.07	68.31	190554
2011-09-30	67.37	68.00	66.59	66.73	378073
2011-10-03	66.21	67.05	64.41	64.43	595975
2011-10-04	63.59	66.24	63.05	66.03	776210
2011-10-05	66.32	67.58	65.71	67.40	638900
2011-10-06	67.36	68.77	66.94	68.68	275618
2011-10-07	69.11	69.12	67.73	68.07	488545
2011-10-10	69.26	70.43	69.26	70.43	178809
2011-10-11	70.00	70.71	69.97	70.44	346415
2011-10-12	71.03	71.96	70.97	71.19	233715
2011-10-13	70.72	71.29	70.26	71.05	238591
2011-10-14	71.90	72.34	71.55	72.34	115506
2011-10-17	71.99	72.02	70.68	70.82	176752
2011-10-18	70.89	72.77	70.17	72.35	301537
2011-10-19	72.17	72.58	71.14	71.33	144631
2011-10-20	71.46	71.90	70.51	71.65	309833
2011-10-21	72.52	73.11	72.30	73.00	165647
2011-10-24	73.24	74.35	73.16	74.18	470404
2011-10-25	73.78	73.81	72.51	72.66	157748
2011-10-26	73.47	73.74	72.14	73.51	172347
2011-10-27	75.50	76.62	74.87	75.88	460751
2011-10-28	75.79	76.25	75.67	76.16	390354
2011-10-31	75.22	75.32	74.18	74.18	424254
2011-11-01	72.16	73.01	71.88	72.11	400471
2011-11-02	73.20	73.58	72.65	73.38	272410
2011-11-03	74.18	74.89	73.07	74.75	316786
2011-11-04	74.15	74.51	73.50	74.38	320754
2011-11-07	74.30	74.79	73.52	74.71	329736
2011-11-08	75.09	75.74	74.33	75.68	314723
2011-11-09	73.85	74.18	72.66	72.77	768783
2011-11-10	73.74	73.81	72.73	73.39	215698
2011-11-11	74.30	75.02	74.28	74.85	127914
2011-11-14	74.54	74.68	73.80	74.10	169662
2011-11-15	74.00	74.95	73.67	74.58	204709
2011-11-16	73.84	74.75	73.28	73.37	701193
2011-11-17	73.22	73.44	71.74	72.19	511249
2011-11-18	72.43	72.57	71.86	72.10	249143
2011-11-21	70.98	71.14	70.16	70.75	381574
2011-11-22	70.56	70.96	70.07	70.48	630539
2011-11-23	69.82	69.89	68.81	68.81	821784
2011-11-25	68.65	69.47	68.61	68.61	112683
2011-11-28	70.52	71.00	70.23	70.72	300588
2011-11-29	70.95	71.35	70.69	70.88	349686
2011-11-30	73.03	74.04	72.83	73.92	629115
2011-12-01	73.85	74.28	73.61	73.83	432432
2011-12-02	74.47	74.85	73.80	73.91	269282
2011-12-05	75.03	75.29	74.27	74.69	219744
2011-12-06	74.71	75.18	74.41	74.71	808581
2011-12-07	74.42	75.16	73.83	74.83	432955
2011-12-08	74.41	74.49	73.01	73.20	377665
2011-12-09	73.51	74.70	73.39	74.49	337876
2011-12-12	73.85	73.85	72.83	73.38	635729
2011-12-13	73.78	74.20	72.24	72.61	298479
2011-12-14	72.32	72.51	71.61	71.78	407063
2011-12-15	72.60	72.61	71.93	72.09	737930
2011-12-16	72.56	73.05	72.07	72.30	440675
2011-12-19	72.56	72.75	71.29	71.47	737065
2011-12-20	72.54	73.76	72.54	73.62	551268
2011-12-21	73.61	73.92	72.98	73.79	259472
2011-12-22	73.65	74.13	73.54	74.03	351110
2011-12-23	74.34	74.67	74.14	74.65	246854
2011-12-27	74.58	74.89	74.42	74.70	1292117
2011-12-28	74.73	74.73	73.64	73.76	475315
2011-12-29	73.95	74.55	73.86	74.51	310036
2011-12-30	74.49	74.58	74.18	74.18	524963
2012-01-03	75.52	75.84	75.20	75.24	917941
2012-01-04	75.08	75.40	74.77	75.28	443706
2012-01-05	74.95	75.70	74.53	75.60	210763
2012-01-06	75.62	75.68	75.15	75.44	147359
2012-01-09	75.58	75.70	75.23	75.60	367328
2012-01-10	76.43	76.56	76.21	76.33	1023539
2012-01-11	76.07	76.54	76.00	76.43	520520
2012-01-12	76.66	76.74	76.03	76.68	450702
2012-01-13	76.17	76.31	75.60	76.31	228586
2012-01-17	76.91	77.07	76.33	76.50	550812
2012-01-18	76.47	77.44	76.36	77.41	361151
2012-01-19	77.65	77.92	77.50	77.82	544480
2012-01-20	77.68	77.88	77.55	77.86	314499
2012-01-23	77.90	78.32	77.54	77.88	322138
2012-01-24	77.44	77.94	77.29	77.89	140960
2012-01-25	77.82	78.77	77.53	78.60	942057
2012-01-26	79.01	79.09	77.93	78.19	728516
2012-01-27	77.80	78.40	77.80	78.24	521499
2012-01-30	77.54	78.04	77.24	77.96	524629
2012-01-31	78.34	78.48	77.59	77.94	377856
2012-02-01	78.54	79.09	78.45	78.75	230091
2012-02-02	78.95	79.14	78.69	78.95	195049
2012-02-03	79.73	80.15	79.67	80.12	300791
2012-02-06	79.76	80.08	79.69	80.04	255249
2012-02-07	79.89	80.35	79.60	80.24	136908
2012-02-08	80.27	80.51	79.92	80.39	106776
2012-02-09	80.59	80.66	80.03	80.56	193355
2012-02-10	79.80	79.97	79.57	79.89	150156
2012-02-13	80.42	80.58	80.11	80.48	198928
2012-02-14	80.28	80.40	79.87	80.38	263092
2012-02-15	80.67	80.77	79.86	79.95	218667
2012-02-16	80.03	81.06	79.95	80.96	394258
2012-02-17	81.26	81.29	80.92	81.12	123602
2012-02-21	81.35	81.48	80.85	81.11	248621
2012-02-22	80.98	81.15	80.67	80.82	305501
2012-02-23	80.78	81.31	80.56	81.25	398035
2012-02-24	81.45	81.60	81.26	81.37	225785
2012-02-27	80.90	81.74	80.66	81.49	192544
2012-02-28	81.54	81.76	81.35	81.67	196788
2012-02-29	81.80	82.06	81.12	81.19	668732
2012-03-01	81.50	81.91	81.39	81.72	351953
2012-03-02	81.71	81.78	81.18	81.37	220380
2012-03-05	81.22	81.27	80.73	81.05	164422
2012-03-06	80.20	80.22	79.53	79.72	402234
2012-03-07	79.96	80.50	79.90	80.37	610866
2012-03-08	80.89	81.38	80.68	81.17	531338
2012-03-09	81.35	81.83	81.29	81.61	184581
2012-03-12	81.62	81.72	81.30	81.58	333445
2012-03-13	82.05	83.09	81.93	83.08	155183
2012-03-14	83.10	83.26	82.68	82.87	102484
2012-03-15	82.99	83.44	82.80	83.39	116687
2012-03-16	83.56	83.58	83.34	83.49	129148
2012-03-19	83.46	84.11	83.36	83.85	194853
2012-03-20	83.36	83.63	83.09	83.52	137272
2012-03-21	83.58	83.67	83.24	83.42	220725
2012-03-22	82.81	82.96	82.46	82.72	172801
2012-03-23	82.51	82.84	82.05	82.75	100740
2012-03-26	83.45	83.98	83.38	83.98	411578
2012-03-27	84.03	84.08	83.62	83.65	116148
2012-03-28	83.68	83.76	82.73	83.21	164881
2012-03-29	82.77	83.21	82.38	83.08	127319
2012-03-30	83.52	83.55	82.99	83.28	246048
2012-04-02	83.24	84.22	83.14	83.97	382431
2012-04-03	83.91	84.05	83.23	83.71	413041
2012-04-04	83.05	83.08	82.50	82.79	103189
2012-04-05	82.50	82.99	82.48	82.72	83814
2012-04-09	81.64	82.06	81.52	81.75	90402
2012-04-10	81.61	81.78	80.22	80.28	149106
2012-04-11	81.09	81.25	80.84	80.95	434069
2012-04-12	81.09	82.18	81.04	82.09	161562
2012-04-13	81.90	81.94	81.07	81.12	79047
2012-04-16	81.54	81.66	80.80	81.09	148318
2012-04-17	81.58	82.47	81.58	82.28	113517
2012-04-18	81.95	82.23	81.85	81.98	103212
2012-04-19	82.02	82.36	81.13	81.54	204286
2012-04-20	81.87	82.16	81.62	81.62	114223
2012-04-23	80.82	80.98	80.38	80.88	85000
2012-04-24	80.96	81.42	80.89	81.23	283808
2012-04-25	82.00	82.41	81.99	82.41	113009
2012-04-26	82.27	83.06	82.14	82.92	98820
2012-04-27	83.26	83.39	82.74	83.20	170674
2012-04-30	83.02	83.06	82.60	82.82	219463
2012-05-01	82.77	83.86	82.66	83.22	119711
2012-05-02	82.80	83.16	82.52	83.05	117162
2012-05-03	83.05	83.11	82.16	82.39	444364
2012-05-04	81.97	81.97	80.99	80.99	282925
2012-05-07	80.71	81.33	80.69	81.12	109647
2012-05-08	80.61	80.86	79.76	80.81	264514
2012-05-09	79.95	80.78	79.55	80.31	256442
2012-05-10	80.94	80.97	80.32	80.48	175633
2012-05-11	79.96	80.93	79.92	80.25	72525
2012-05-14	79.46	79.90	79.26	79.41	165286
2012-05-15	79.28	79.76	78.79	78.95	343246
2012-05-16	79.29	79.62	78.57	78.59	109656
2012-05-17	78.61	78.69	77.23	77.23	296358
2012-05-18	77.61	77.69	76.45	76.61	596655
2012-05-21	76.74	78.01	76.65	78.01	128887
2012-05-22	78.19	78.72	77.60	78.07	232252
2012-05-23	77.50	78.29	76.77	78.21	261433
2012-05-24	78.36	78.50	77.69	78.34	428052
2012-05-25	78.29	78.48	77.96	78.15	393033
2012-05-29	78.76	79.20	78.50	79.08	140797
2012-05-30	78.38	78.39	77.74	77.83	226847
2012-05-31	77.82	78.18	76.99	77.79	282486
2012-06-01	76.45	76.67	75.66	75.67	422772
2012-06-04	75.75	76.02	74.95	75.61	292478
2012-06-05	75.37	76.30	75.37	76.17	277760
2012-06-06	76.74	77.94	76.74	77.92	426529
2012-06-07	78.84	78.89	77.77	77.84	283198
2012-06-08	77.75	78.53	77.43	78.49	232212
2012-06-11	79.21	79.26	77.35	77.45	357280
2012-06-12	77.64	78.34	77.32	78.34	149271
2012-06-13	78.06	78.51	77.47	77.71	144694
2012-06-14	77.83	78.81	77.65	78.55	118195
2012-06-15	78.82	79.40	78.70	79.33	146597
2012-06-18	79.06	79.74	78.84	79.52	121762
2012-06-19	79.91	80.70	79.83	80.40	339185
2012-06-20	80.42	80.61	79.67	80.22	865760
2012-06-21	80.37	80.38	78.32	78.41	214441
2012-06-22	78.76	79.16	78.52	78.94	312313
2012-06-25	78.24	78.24	77.50	77.80	249980
2012-06-26	77.55	78.02	77.14	77.81	289770
2012-06-27	78.00	78.65	77.95	78.54	220139
2012-06-28	78.02	78.39	77.43	78.25	291308
2012-06-29	79.76	80.39	79.55	80.39	208221
2012-07-02	80.61	80.70	79.89	80.63	319572
2012-07-03	80.69	81.29	80.59	81.26	159906
2012-07-05	80.99	81.28	80.69	80.95	141270
2012-07-06	80.22	80.34	79.79	80.19	329449
2012-07-09	80.01	80.14	79.69	80.00	178928
2012-07-10	80.39	80.55	79.00	79.23	278839
2012-07-11	79.33	79.50	78.77	79.20	148256
2012-07-12	78.76	79.17	78.25	78.91	266528
2012-07-13	79.09	80.21	79.09	80.17	390626
2012-07-16	80.00	80.17	79.60	79.94	282650
2012-07-17	80.26	80.60	79.39	80.49	1260753
2012-07-18	80.26	81.18	80.22	80.98	219748
2012-07-19	81.22	81.46	80.91	81.21	795738
2012-07-20	80.77	80.81	80.35	80.39	378736
2012-07-23	79.19	79.74	78.84	79.49	315127
2012-07-24	79.56	79.61	78.32	78.80	694923
2012-07-25	79.01	79.15	78.48	78.76	269672
2012-07-26	79.97	80.22	79.57	80.05	418176
2012-07-27	80.55	81.79	80.35	81.65	251028
2012-07-30	81.56	81.95	81.30	81.53	120510
2012-07-31	81.40	81.66	81.08	81.10	245900
2012-08-01	81.48	81.53	80.70	80.74	1040181
2012-08-02	80.20	80.75	79.64	80.20	222605
2012-08-03	81.41	81.98	81.31	81.86	246139
2012-08-06	82.08	82.34	81.96	82.12	249837
2012-08-07	82.34	82.86	82.34	82.52	108791
2012-08-08	82.20	82.69	82.20	82.56	323571
2012-08-09	82.45	82.85	82.44	82.72	101742
2012-08-10	82.44	82.84	82.27	82.82	248179
2012-08-13	82.69	82.82	82.28	82.75	166028
2012-08-14	83.08	83.14	82.51	82.70	222110
2012-08-15	82.70	83.02	82.62	82.89	108089
2012-08-16	83.05	83.65	82.86	83.61	136545
2012-08-17	83.72	83.77	83.50	83.75	129409
2012-08-20	83.63	83.68	83.36	83.64	181757
2012-08-21	83.87	84.28	83.31	83.47	143736
2012-08-22	83.29	83.62	83.06	83.46	225595
2012-08-23	83.33	83.33	82.73	82.85	108090
2012-08-24	82.64	83.46	82.60	83.29	358703
2012-08-27	83.52	83.62	83.18	83.28	564081
2012-08-28	83.15	83.53	83.01	83.31	149090
2012-08-29	83.41	83.60	83.17	83.39	106751
2012-08-30	83.08	83.08	82.58	82.77	78336
2012-08-31	83.23	83.49	82.68	83.17	137914
2012-09-04	83.05	83.46	82.59	83.20	407455
2012-09-05	83.23	83.44	83.02	83.17	175521
2012-09-06	83.62	84.87	83.62	84.85	794964
2012-09-07	84.98	85.27	84.96	85.21	347672
2012-09-10	85.19	85.27	84.73	84.76	227436
2012-09-11	84.86	85.26	84.79	84.96	1919103
2012-09-12	85.24	85.37	85.01	85.25	1492084
2012-09-13	85.26	86.78	85.14	86.57	799615
2012-09-14	86.71	87.48	86.71	86.97	180507
2012-09-17	86.84	86.92	86.45	86.64	102330
2012-09-18	86.48	86.61	86.32	86.49	196905
2012-09-19	86.53	86.84	86.40	86.62	115933
2012-09-20	86.17	86.55	85.91	86.51	154537
2012-09-21	86.92	86.93	86.48	86.52	72748
2012-09-24	85.70	86.17	85.62	85.92	129923
2012-09-25	86.13	86.27	84.95	85.03	232583
2012-09-26	84.94	84.94	84.27	84.48	159332
2012-09-27	84.83	85.48	84.60	85.34	85800
2012-09-28	84.97	85.27	84.62	84.89	3170406
2012-10-01	85.36	85.90	84.94	85.13	407048
2012-10-02	85.40	85.58	84.88	85.24	220004
2012-10-03	85.45	85.77	85.01	85.51	243504
2012-10-04	85.79	86.21	85.71	86.16	160085
2012-10-05	86.59	86.77	85.91	86.21	750689
2012-10-08	85.80	85.98	85.68	85.84	100149
2012-10-09	85.76	85.85	84.94	84.99	191255
2012-10-10	84.99	85.00	84.37	84.50	114598
2012-10-11	84.97	85.20	84.57	84.58	102009
2012-10-12	84.63	84.86	84.10	84.23	184027
2012-10-15	84.44	84.97	84.16	84.91	147270
2012-10-16	85.30	85.83	85.25	85.78	104909
2012-10-17	85.85	86.25	85.72	86.20	72233
2012-10-18	85.96	86.37	85.75	86.01	123677
2012-10-19	85.82	85.82	84.35	84.54	134546
2012-10-22	84.47	84.66	83.94	84.57	937886
2012-10-23	83.69	83.81	83.04	83.50	306882
2012-10-24	83.79	83.85	83.14	83.26	446723
2012-10-25	83.80	83.97	83.01	83.45	284175
2012-10-26	83.45	83.66	82.86	83.37	151222
2012-10-31	83.63	83.77	83.08	83.49	320697
2012-11-01	83.61	84.51	83.57	84.45	243254
2012-11-02	84.89	84.90	83.60	83.66	215059
2012-11-05	83.57	84.00	83.33	83.86	222947
2012-11-06	84.05	84.77	84.05	84.48	80010
2012-11-07	83.78	83.78	82.23	82.63	282783
2012-11-08	82.56	82.95	81.61	81.63	236799
2012-11-09	81.33	82.42	81.33	81.71	211666
2012-11-12	81.91	82.04	81.58	81.71	337945
2012-11-13	81.30	82.22	81.19	81.42	136742
2012-11-14	81.65	81.79	80.09	80.29	943520
2012-11-15	80.28	80.56	79.73	80.07	1189411
2012-11-16	80.19	80.66	79.53	80.54	246493
2012-11-19	81.40	82.14	81.38	82.14	372868
2012-11-20	82.05	82.32	81.62	82.21	134674
2012-11-21	82.27	82.47	82.17	82.44	159200
2012-11-23	82.83	83.50	82.80	83.50	116359
2012-11-26	83.18	83.39	82.86	83.39	307935
2012-11-27	83.26	83.57	82.93	83.02	336468
2012-11-28	82.71	83.67	82.20	83.64	214042
2012-11-29	83.99	84.25	83.68	84.10	1666501
2012-11-30	84.14	84.25	83.81	84.03	319469
2012-12-03	84.45	84.53	83.67	83.75	176948
2012-12-04	83.74	83.94	83.39	83.63	112362
2012-12-05	83.75	84.10	83.28	83.77	250736
2012-12-06	83.66	84.08	83.61	84.04	221777
2012-12-07	84.37	84.45	83.90	84.29	284339
2012-12-10	84.21	84.52	84.15	84.37	370680
2012-12-11	84.73	85.29	84.66	84.94	423855
2012-12-12	85.23	85.53	84.83	84.93	571527
2012-12-13	84.93	85.12	84.24	84.49	681927
2012-12-14	84.23	84.43	84.01	84.10	550720
2012-12-17	84.40	85.12	84.35	85.12	530309
2012-12-18	85.28	86.18	85.14	86.11	392120
2012-12-19	85.65	85.65	84.97	84.97	1218786
2012-12-20	85.07	85.45	84.85	85.45	597816
2012-12-21	84.28	84.84	84.26	84.71	555672
2012-12-24	84.54	84.59	84.36	84.55	312525
2012-12-26	84.62	84.62	83.90	84.08	1046385
2012-12-27	84.14	84.25	83.04	83.98	887531
2012-12-28	83.54	83.93	83.09	83.09	1050880
2012-12-31	82.91	84.68	82.87	84.60	955420
2013-01-02	86.19	86.76	86.01	86.75	688170
2013-01-03	86.67	87.02	86.40	86.62	394591
2013-01-04	86.77	87.16	86.59	87.04	495187
2013-01-07	86.79	86.86	86.49	86.76	1133436
2013-01-08	86.66	86.76	86.22	86.54	171305
2013-01-09	86.77	87.04	86.70	86.88	299294
2013-01-10	87.33	87.46	86.84	87.43	232761
2013-01-11	87.43	87.48	87.17	87.45	173993
2013-01-14	87.35	87.47	87.09	87.39	230036
2013-01-15	87.06	87.60	86.98	87.53	130106
2013-01-16	87.36	87.62	87.27	87.48	397258
2013-01-17	87.82	88.28	87.71	88.03	221054
2013-01-18	88.04	88.34	87.78	88.28	137377
2013-01-22	88.28	88.75	88.11	88.75	553823
2013-01-23	88.80	88.95	88.61	88.85	180742
2013-01-24	88.71	89.36	88.69	88.91	1019222
2013-01-25	89.27	89.49	89.03	89.41	249634
2013-01-28	89.54	89.54	89.05	89.34	304639
2013-01-29	89.28	89.72	89.11	89.66	169163
2013-01-30	89.58	89.78	89.18	89.30	134218
2013-01-31	89.21	89.46	89.04	89.22	1043441
2013-02-01	89.68	90.15	89.60	90.07	366176
2013-02-04	89.58	89.69	88.93	89.01	890702
2013-02-05	89.53	90.11	89.43	89.99	422492
2013-02-06	89.63	90.05	89.56	90.00	566693
2013-02-07	90.08	90.10	89.31	89.86	120769
2013-02-08	90.03	90.44	90.01	90.44	143875
2013-02-11	90.41	90.44	90.15	90.39	125276
2013-02-12	90.42	90.71	90.36	90.55	78991
2013-02-13	90.75	90.92	90.40	90.65	117803
2013-02-14	90.39	90.85	90.36	90.84	82245
2013-02-15	90.87	90.92	90.37	90.68	126232
2013-02-19	90.78	91.35	90.78	91.33	136941
2013-02-20	91.35	91.35	90.08	90.13	288233
2013-02-21	89.93	89.93	89.19	89.53	233695
2013-02-22	89.94	90.36	89.79	90.36	1504526
2013-02-25	90.82	90.91	88.71	88.71	203671
2013-02-26	89.04	89.35	88.50	89.23	136883
2013-02-27	89.18	90.63	89.18	90.37	102326
2013-02-28	90.42	90.92	90.19	90.19	259231
2013-03-01	89.97	90.61	89.53	90.55	871600
2013-03-04	90.25	90.93	90.16	90.93	193227
2013-03-05	91.45	92.04	91.38	91.81	285990
2013-03-06	92.16	92.18	91.78	92.00	155923
2013-03-07	92.12	92.27	92.02	92.19	1038039
2013-03-08	92.56	92.74	92.15	92.65	190919
2013-03-11	92.52	92.95	92.47	92.92	230622
2013-03-12	92.84	92.98	92.48	92.74	138052
2013-03-13	92.81	93.02	92.56	92.92	150093
2013-03-14	93.19	93.47	93.10	93.46	150511
2013-03-15	93.22	93.44	92.99	93.26	544177
2013-03-18	92.43	93.18	92.32	92.80	207500
2013-03-19	93.04	93.15	91.99	92.59	269045
2013-03-20	93.12	93.39	93.00	93.28	279601
2013-03-21	92.75	93.02	92.32	92.51	229032
2013-03-22	92.79	93.12	92.71	93.10	208351
2013-03-25	93.00	93.17	92.04	92.42	227822
2013-03-26	92.82	93.08	92.68	93.04	178099
2013-03-27	92.54	93.15	92.35	93.08	244662
2013-03-28	93.11	93.52	92.96	93.46	254537
2013-04-01	93.36	93.51	92.71	92.92	706594
2013-04-02	93.28	93.56	92.96	93.21	213441
2013-04-03	93.33	93.35	91.96	92.22	251998
2013-04-04	92.39	92.72	92.15	92.62	151491
2013-04-05	91.50	92.34	91.32	92.21	234668
2013-04-08	92.36	92.92	92.02	92.92	142001
2013-04-09	93.01	93.48	92.75	93.09	116105
2013-04-10	93.38	94.41	93.38	94.26	227705
2013-04-11	94.29	94.90	94.24	94.67	196218
2013-04-12	94.23	94.50	93.85	94.36	312102
2013-04-15	93.90	93.92	92.01	92.01	275090
2013-04-16	92.72	93.46	92.54	93.42	278804
2013-04-17	92.75	92.75	91.53	92.06	185920
2013-04-18	92.20	92.20	91.15	91.48	195341
2013-04-19	91.69	92.34	91.46	92.23	192554
2013-04-22	92.50	92.89	91.82	92.72	458134
2013-04-23	93.17	93.74	92.76	93.70	525695
2013-04-24	93.69	94.00	93.52	93.73	90847
2013-04-25	94.13	94.61	94.00	94.14	126975
2013-04-26	94.07	94.19	93.68	94.02	123942
2013-04-29	94.27	94.82	94.16	94.61	467043
2013-04-30	94.57	94.94	94.24	94.88	369894
2013-05-01	94.71	94.76	93.88	93.91	202833
2013-05-02	94.23	94.93	94.06	94.88	216193
2013-05-03	95.59	96.14	95.58	95.86	238537
2013-05-06	95.90	96.24	95.85	96.09	128193
2013-05-07	96.38	96.67	96.06	96.67	110538
2013-05-08	96.60	97.09	96.46	97.07	99766
2013-05-09	97.02	97.22	96.60	96.78	89640
2013-05-10	96.87	97.21	96.69	97.12	293498
2013-05-13	97.10	97.37	96.85	97.25	157752
2013-05-14	97.24	98.27	97.24	98.27	161342
2013-05-15	98.15	98.94	98.07	98.70	126397
2013-05-16	98.62	98.86	98.14	98.29	211711
2013-05-17	98.56	99.28	98.53	99.28	177359
2013-05-20	99.09	99.63	99.07	99.25	189266
2013-05-21	99.27	99.72	99.06	99.39	545660
2013-05-22	99.50	100.42	98.03	98.38	361486
2013-05-23	97.43	98.45	97.37	98.21	149161
2013-05-24	97.76	98.15	97.37	98.12	152088
2013-05-28	99.19	99.64	98.45	98.81	272447
2013-05-29	98.33	98.40	97.56	98.09	199675
2013-05-30	98.15	98.91	98.15	98.50	131418
2013-05-31	98.19	98.77	97.17	97.20	241382
2013-06-03	97.33	97.68	96.64	97.68	284594
2013-06-04	97.72	98.03	96.73	97.17	170435
2013-06-05	96.91	96.99	95.70	95.70	228169
2013-06-06	95.69	96.64	95.30	96.63	315924
2013-06-07	97.32	97.94	96.95	97.88	158872
2013-06-10	98.17	98.19	97.65	97.88	257357
2013-06-11	97.07	97.70	96.63	96.85	112158
2013-06-12	97.57	97.66	95.98	96.09	290356
2013-06-13	95.96	97.68	95.84	97.52	106933
2013-06-14	97.37	97.79	96.86	96.99	268597
2013-06-17	97.65	98.11	97.16	97.71	214392
2013-06-18	97.78	98.61	97.70	98.49	169284
2013-06-19	98.49	98.52	97.17	97.18	224442
2013-06-20	96.19	96.20	94.45	94.71	463483
2013-06-21	95.27	95.40	93.98	94.91	234862
2013-06-24	93.99	94.53	92.93	93.74	326185
2013-06-25	94.63	94.97	94.00	94.71	461912
2013-06-26	95.47	95.80	95.09	95.57	183184
2013-06-27	96.16	96.60	96.12	96.27	291547
2013-06-28	95.95	96.46	95.59	96.40	1272314
2013-07-01	96.42	97.21	96.31	96.61	359832
2013-07-02	95.98	96.68	95.62	95.99	264249
2013-07-03	95.74	96.39	95.53	96.14	105800
2013-07-05	96.80	97.20	96.09	97.17	149916
2013-07-08	97.65	97.93	97.49	97.68	104232
2013-07-09	98.34	98.54	97.89	98.33	619410
2013-07-10	98.41	98.67	98.14	98.38	232965
2013-07-11	99.67	99.87	99.28	99.83	174182
2013-07-12	99.85	100.11	99.66	99.99	397658
2013-07-15	100.15	100.41	99.97	100.30	227905
2013-07-16	100.39	100.39	99.65	99.89	462753
2013-07-17	100.22	100.46	100.03	100.25	129140
2013-07-18	100.35	100.99	100.24	100.79	164266
2013-07-19	100.57	100.90	100.46	100.90	270468
2013-07-22	100.94	101.26	100.81	101.14	149867
2013-07-23	101.24	101.30	100.90	100.97	101124
2013-07-24	101.21	101.45	100.32	100.49	208078
2013-07-25	100.38	100.93	100.28	100.88	115750
2013-07-26	100.40	100.94	100.06	100.90	130294
2013-07-29	100.73	100.89	100.33	100.54	194230
2013-07-30	100.81	100.93	100.44	100.68	213334
2013-07-31	100.82	101.46	100.67	100.78	689416
2013-08-01	101.42	102.12	101.42	101.95	639842
2013-08-02	101.85	102.19	101.69	102.19	388376
2013-08-05	102.03	102.23	101.83	102.08	214543
2013-08-06	101.98	102.04	101.19	101.44	219979
2013-08-07	101.15	101.15	100.65	101.03	174678
2013-08-08	101.40	101.63	100.94	101.43	189950
2013-08-09	101.25	101.57	100.84	101.20	119291
2013-08-12	100.74	101.24	100.67	101.14	104230
2013-08-13	101.23	101.48	100.61	101.29	323919
2013-08-14	101.29	101.30	100.79	100.79	81625
2013-08-15	100.00	100.00	99.16	99.38	426014
2013-08-16	99.20	99.53	98.87	99.01	148797
2013-08-19	98.81	99.20	98.33	98.33	145088
2013-08-20	98.41	99.29	98.40	99.00	143374
2013-08-21	98.78	99.23	98.13	98.40	662787
2013-08-22	98.57	99.42	98.57	99.33	92420
2013-08-23	99.57	99.77	99.17	99.67	312281
2013-08-26	99.82	100.10	99.31	99.42	124820
2013-08-27	98.43	98.72	97.63	97.67	286812
2013-08-28	97.65	98.37	97.53	97.99	143220
2013-08-29	97.95	98.76	97.86	98.31	120462
2013-08-30	98.44	98.44	97.58	97.79	261674
2013-09-03	98.74	99.06	97.81	98.23	204665
2013-09-04	98.25	99.20	98.15	99.09	148848
2013-09-05	99.15	99.46	99.11	99.22	71322
2013-09-06	99.60	99.84	98.45	99.32	116694
2013-09-09	99.59	100.41	99.57	100.33	424258
2013-09-10	100.71	101.19	100.71	101.19	194650
2013-09-11	100.98	101.45	100.82	101.45	145444
2013-09-12	101.45	101.56	101.03	101.18	96600
2013-09-13	101.31	101.45	101.00	101.38	61558
2013-09-16	102.50	102.52	101.80	101.90	201123
2013-09-17	101.95	102.47	101.95	102.47	177421
2013-09-18	102.32	103.87	102.08	103.67	244433
2013-09-19	103.95	103.95	103.35	103.51	133219
2013-09-20	103.55	103.70	102.70	102.73	291378
2013-09-23	102.59	102.75	101.93	102.35	222242
2013-09-24	102.00	102.40	101.57	101.76	133420
2013-09-25	101.91	102.10	101.47	101.54	314576
2013-09-26	101.61	102.27	101.61	102.01	153014
2013-09-27	101.54	101.70	101.30	101.53	126596
2013-09-30	100.64	101.36	100.50	101.14	301179
2013-10-01	101.25	102.09	101.15	101.98	243021
2013-10-02	101.48	101.91	101.12	101.82	372300
2013-10-03	101.64	101.69	100.40	100.92	173878
2013-10-04	100.95	101.78	100.81	101.63	310458
2013-10-07	100.71	101.37	100.63	100.73	273079
2013-10-08	100.64	100.87	99.40	99.41	219109
2013-10-09	99.57	99.80	98.85	99.41	142689
2013-10-10	100.46	101.64	100.44	101.64	283462
2013-10-11	101.53	102.39	101.37	102.30	127671
2013-10-14	101.63	102.81	101.54	102.77	149346
2013-10-15	102.79	102.85	101.88	102.05	277862
2013-10-16	102.66	103.44	102.56	103.43	308843
2013-10-17	103.11	104.17	103.04	104.15	476874
2013-10-18	104.57	104.92	104.36	104.90	754779
2013-10-21	104.94	105.11	104.64	104.88	293326
2013-10-22	105.08	105.77	104.96	105.45	177760
2013-10-23	105.17	105.17	104.53	104.96	140373
2013-10-24	105.24	105.41	104.89	105.34	105030
2013-10-25	105.64	105.75	105.26	105.75	141755
2013-10-28	105.80	105.94	105.47	105.80	102214
2013-10-29	105.91	106.38	105.88	106.38	73496
2013-10-30	106.48	106.50	105.34	105.69	173965
2013-10-31	105.67	106.06	105.27	105.42	393572
2013-11-01	105.43	105.83	104.97	105.62	203739
2013-11-04	105.85	106.09	105.62	106.03	205745
2013-11-05	105.76	106.00	105.32	105.78	188868
2013-11-06	105.99	106.41	105.76	106.08	191559
2013-11-07	106.35	106.36	104.55	104.55	143332
2013-11-08	104.51	106.05	104.50	106.05	128582
2013-11-11	105.88	106.23	105.83	106.13	78893
2013-11-12	105.94	106.11	105.56	105.91	108521
2013-11-13	105.34	106.89	105.34	106.89	150306
2013-11-14	106.95	107.40	106.73	107.36	150014
2013-11-15	107.38	107.79	107.35	107.77	271801
2013-11-18	107.91	108.00	107.07	107.25	411293
2013-11-19	107.12	107.56	106.79	106.94	412594
2013-11-20	107.13	107.40	106.38	106.68	232654
2013-11-21	106.91	107.68	106.88	107.68	150712
2013-11-22	107.74	108.17	107.57	108.13	99128
2013-11-25	108.25	108.36	107.88	108.03	127675
2013-11-26	108.15	108.45	107.92	108.18	188845
2013-11-27	108.35	108.52	108.15	108.49	537118
2013-11-29	108.60	108.82	108.15	108.15	188863
2013-12-02	108.43	108.60	107.89	108.00	247030
2013-12-03	107.70	108.00	107.25	107.68	417335
2013-12-04	107.32	108.02	106.73	107.60	108135
2013-12-05	107.48	107.56	107.08	107.18	384178
2013-12-06	108.26	108.42	107.90	108.27	318178
2013-12-09	108.67	108.72	108.38	108.55	125877
2013-12-10	108.34	108.56	108.11	108.13	105040
2013-12-11	108.24	108.24	106.70	106.85	156922
2013-12-12	106.74	107.01	106.37	106.64	360205
2013-12-13	106.92	106.94	106.47	106.67	265370
2013-12-16	107.32	107.65	107.19	107.39	133626
2013-12-17	107.57	107.57	106.80	107.05	350110
2013-12-18	107.13	108.82	106.24	108.80	231761
2013-12-19	108.48	108.72	108.23	108.63	200633
2013-12-20	108.81	109.62	108.80	109.33	373160
2013-12-23	109.40	109.55	109.26	109.50	407462
2013-12-24	109.55	109.87	109.46	109.86	75366
2013-12-26	110.14	110.37	109.96	110.31	586197
2013-12-27	110.59	110.59	110.13	110.26	141305
2013-12-30	110.26	110.35	110.09	110.28	362240
2013-12-31	110.52	110.76	110.36	110.65	505952
2014-01-02	110.30	110.34	109.45	109.74	309749
2014-01-03	109.94	110.07	109.54	109.75	271185
2014-01-06	110.12	110.12	109.21	109.36	338757
2014-01-07	109.60	110.21	109.60	110.03	145709
2014-01-08	110.00	110.25	109.72	110.12	471879
2014-01-09	110.54	110.54	109.67	110.23	167845
2014-01-10	110.47	110.56	109.90	110.51	606895
2014-01-13	110.39	110.55	108.87	109.10	235102
2014-01-14	109.57	110.38	109.25	110.31	167028
2014-01-15	110.62	111.06	110.61	110.96	184001
2014-01-16	110.83	110.86	110.52	110.80	118929
2014-01-17	110.73	110.84	110.20	110.39	218723
2014-01-21	111.04	111.14	110.06	110.70	664816
2014-01-22	110.96	111.02	110.59	110.86	212730
2014-01-23	110.44	110.44	109.44	109.94	193520
2014-01-24	109.35	109.42	107.53	107.53	683717
2014-01-27	107.60	107.88	106.35	106.88	482087
2014-01-28	107.07	107.74	106.93	107.64	264061
2014-01-29	106.69	107.35	106.35	106.51	195240
2014-01-30	107.29	108.14	107.21	107.78	175934
2014-01-31	106.80	107.84	106.31	107.11	198576
2014-02-03	107.10	107.26	104.41	104.54	251590
2014-02-04	105.14	105.63	104.74	105.39	609739
2014-02-05	105.05	105.42	104.30	105.17	194129
2014-02-06	105.47	106.51	105.41	106.47	128600
2014-02-07	107.00	107.92	106.75	107.87	611989
2014-02-10	107.97	108.08	107.52	108.04	153405
2014-02-11	108.19	109.46	108.17	109.23	120587
2014-02-12	109.33	109.73	109.13	109.35	74830
2014-02-13	108.77	110.11	108.61	110.11	93420
2014-02-14	109.99	110.72	109.78	110.61	136218
2014-02-18	110.71	110.99	110.45	110.91	202243
2014-02-19	110.70	111.22	110.03	110.12	99021
2014-02-20	110.20	111.07	109.93	110.86	169863
2014-02-21	111.07	111.28	110.74	110.77	144255
2014-02-24	110.97	112.12	110.88	111.39	140146
2014-02-25	111.36	111.79	111.05	111.41	378168
2014-02-26	111.52	111.92	111.16	111.48	262913
2014-02-27	111.34	112.06	111.20	112.06	106477
2014-02-28	111.94	112.79	111.61	112.17	688255
2014-03-03	111.32	111.67	110.70	111.44	316472
2014-03-04	112.57	113.38	112.55	113.25	163703
2014-03-05	113.19	113.36	113.08	113.23	220622
2014-03-06	113.49	113.69	113.29	113.44	201763
2014-03-07	113.84	113.93	112.98	113.44	197411
2014-03-10	113.31	113.36	112.69	113.29	90465
2014-03-11	113.36	113.64	112.42	112.66	124683
2014-03-12	112.17	112.79	111.84	112.79	118840
2014-03-13	113.05	113.15	111.17	111.43	397270
2014-03-14	111.30	111.90	111.16	111.30	141714
2014-03-17	111.74	112.56	111.60	112.22	219449
2014-03-18	112.58	113.24	112.36	113.16	213717
2014-03-19	113.18	113.28	111.81	112.50	117943
2014-03-20	112.31	113.14	112.00	113.05	122412
2014-03-21	113.51	113.76	112.53	112.68	167093
2014-03-24	113.00	113.14	111.49	112.05	99670
2014-03-25	112.30	112.50	111.40	111.97	311244
2014-03-26	112.45	112.58	111.05	111.05	166332
2014-03-27	110.88	111.21	110.36	110.78	171747
2014-03-28	111.15	111.95	111.04	111.30	100030
2014-03-31	112.04	112.50	111.95	112.31	197700
2014-04-01	112.77	113.31	112.58	113.28	159122
2014-04-02	113.44	113.75	113.24	113.60	624322
2014-04-03	113.96	113.96	112.99	113.33	135203
2014-04-04	114.01	114.01	111.61	111.79	187260
2014-04-07	111.40	111.69	110.15	110.49	149544
2014-04-08	110.50	111.16	110.00	111.00	182679
2014-04-09	111.15	112.22	110.99	112.20	122668
2014-04-10	112.21	112.25	109.66	109.79	245047
2014-04-11	108.98	109.86	108.52	108.64	110417
2014-04-14	109.42	109.78	108.55	109.50	109200
2014-04-15	109.64	110.24	108.48	110.16	81166
2014-04-16	110.78	111.33	110.50	111.33	99111
2014-04-17	111.13	111.84	111.01	111.59	84873
2014-04-21	111.75	111.99	111.41	111.99	96662
2014-04-22	112.20	112.89	112.09	112.61	107706
2014-04-23	112.63	112.63	112.23	112.26	133150
2014-04-24	112.78	112.78	111.83	112.45	104649
2014-04-25	112.06	112.10	111.12	111.34	166813
2014-04-28	111.72	112.11	110.37	111.45	320394
2014-04-29	111.71	112.24	111.61	112.07	115870
2014-04-30	111.79	112.54	111.71	112.52	284893
2014-05-01	112.43	112.87	112.13	112.53	298792
2014-05-02	112.59	113.09	112.33	112.47	138941
2014-05-05	112.07	112.72	111.53	112.63	101499
2014-05-06	112.17	112.51	111.55	111.55	98523
2014-05-07	111.89	112.18	110.96	112.13	209233
2014-05-08	111.97	112.85	111.55	111.85	73089
2014-05-09	111.85	112.11	111.36	112.11	183922
2014-05-12	112.71	113.43	112.68	113.39	242765
2014-05-13	113.46	113.76	113.27	113.30	225456
2014-05-14	113.13	113.25	112.53	112.71	83434
2014-05-15	112.46	112.53	111.10	111.67	130784
2014-05-16	111.80	112.15	111.28	112.13	116931
2014-05-19	111.81	112.71	111.77	112.64	62362
2014-05-20	112.50	112.53	111.50	111.78	79073
2014-05-21	112.25	112.71	112.17	112.66	108693
2014-05-22	112.68	113.29	112.61	113.05	108835
2014-05-23	113.08	113.65	113.08	113.60	215936
2014-05-27	114.01	114.40	114.01	114.35	104284
2014-05-28	114.27	114.47	113.96	114.18	272376
2014-05-29	114.58	114.78	114.17	114.77	93178
2014-05-30	114.71	114.95	114.50	114.91	284766
2014-06-02	115.15	115.15	114.47	114.99	90668
2014-06-03	114.85	114.99	114.54	114.89	96714
2014-06-04	114.80	115.28	114.56	115.27	195933
2014-06-05	115.42	116.18	114.94	116.10	83342
2014-06-06	116.40	116.75	116.35	116.68	188369
2014-06-09	116.64	117.21	116.60	116.91	96888
2014-06-10	116.87	116.87	116.46	116.85	52998
2014-06-11	116.38	116.60	116.20	116.47	71824
2014-06-12	116.36	116.60	115.36	115.69	93088
2014-06-13	115.90	116.10	115.47	116.02	124450
2014-06-16	115.95	116.31	115.69	116.08	109413
2014-06-17	115.84	116.62	115.83	116.53	109831
2014-06-18	116.50	117.37	116.30	117.35	176943
2014-06-19	117.46	117.58	117.05	117.48	209942
2014-06-20	117.73	117.79	117.55	117.68	470592
2014-06-23	117.81	117.84	117.50	117.70	122840
2014-06-24	117.60	118.10	116.78	116.91	186208
2014-06-25	116.61	117.58	116.61	117.52	184358
2014-06-26	117.59	117.59	116.63	117.40	178910
2014-06-27	117.30	117.75	117.01	117.61	125674
2014-06-30	117.68	117.92	117.56	117.74	161360
2014-07-01	118.01	118.98	118.01	118.60	182164
2014-07-02	118.13	118.24	117.94	118.05	186433
2014-07-03	118.36	118.68	118.30	118.68	79545
2014-07-07	118.47	118.47	117.88	118.02	114991
2014-07-08	117.84	117.84	116.81	117.14	175159
2014-07-09	117.42	117.72	117.13	117.64	227167
2014-07-10	116.30	117.45	116.30	117.12	162542
2014-07-11	117.04	117.28	116.75	117.22	210454
2014-07-14	117.77	117.99	117.73	117.77	330707
2014-07-15	117.88	118.09	116.95	117.48	160768
2014-07-16	118.12	118.12	117.50	117.81	153384
2014-07-17	117.47	117.90	116.27	116.46	183723
2014-07-18	116.79	117.81	116.79	117.69	101292
2014-07-21	117.37	117.54	116.92	117.41	139606
2014-07-22	117.80	118.23	117.80	118.00	101293
2014-07-23	118.19	118.40	118.02	118.28	98020
2014-07-24	118.40	118.53	118.17	118.29	89974
2014-07-25	117.91	117.98	117.48	117.66	99161
2014-07-28	117.74	117.82	116.95	117.61	132378
2014-07-29	117.90	118.05	117.19	117.21	96941
2014-07-30	117.74	117.80	116.84	117.29	107269
2014-07-31	116.40	116.47	114.88	114.88	165330
2014-08-01	114.64	115.36	114.06	114.60	815240
2014-08-04	114.91	115.65	114.31	115.43	194693
2014-08-05	114.97	115.34	114.07	114.45	183909
2014-08-06	113.91	114.94	113.91	114.47	159567
2014-08-07	114.95	115.02	113.59	113.88	277606
2014-08-08	114.08	115.22	113.88	115.13	195919
2014-08-11	115.60	116.04	115.53	115.57	76380
2014-08-12	115.49	115.76	114.98	115.36	131769
2014-08-13	115.75	116.27	115.56	116.20	693660
2014-08-14	116.33	116.70	116.29	116.68	122739
2014-08-15	117.13	117.25	115.89	116.72	205851
2014-08-18	117.25	117.79	117.25	117.78	258394
2014-08-19	118.03	118.42	117.96	118.36	180805
2014-08-20	118.17	118.73	118.10	118.59	96982
2014-08-21	118.70	119.04	118.49	118.91	166412
2014-08-22	118.83	118.99	118.45	118.71	245652
2014-08-25	119.33	119.54	119.09	119.28	195877
2014-08-26	119.36	119.76	119.36	119.54	138726
2014-08-27	119.56	119.66	119.28	119.46	215565
2014-08-28	119.04	119.41	118.90	119.30	89479
2014-08-29	119.57	119.77	119.14	119.77	98622
2014-09-02	119.92	119.97	119.34	119.77	197265
2014-09-03	120.17	120.20	119.51	119.63	200924
2014-09-04	119.84	120.27	119.12	119.38	153575
2014-09-05	119.41	119.96	119.01	119.94	73874
2014-09-08	119.80	120.06	119.31	119.72	107360
2014-09-09	119.57	119.57	118.66	118.88	105918
2014-09-10	118.89	119.37	118.60	119.34	55506
2014-09-11	118.78	119.52	118.78	119.51	72715
2014-09-12	119.34	119.37	118.42	118.74	116295
2014-09-15	118.74	118.74	118.20	118.45	105795
2014-09-16	118.16	119.48	118.16	119.32	130099
2014-09-17	119.51	120.01	119.03	119.41	57591
2014-09-18	119.86	120.10	119.72	120.05	75655
2014-09-19	120.43	120.54	119.59	119.81	112375
2014-09-22	119.58	119.58	118.49	118.72	114472
2014-09-23	118.31	118.77	117.97	117.97	269475
2014-09-24	117.61	118.54	117.28	118.47	330270
2014-09-25	118.12	118.14	116.58	116.58	184990
2014-09-26	116.81	117.77	116.67	117.53	180313
2014-09-29	116.56	117.46	116.42	117.28	219219
2014-09-30	117.44	117.65	116.65	116.79	182257
2014-10-01	116.63	116.66	115.00	115.22	401328
2014-10-02	115.11	115.72	114.02	115.36	331519
2014-10-03	116.13	116.79	115.76	116.55	203602
2014-10-06	116.99	117.17	115.99	116.30	110228
2014-10-07	115.80	115.99	114.54	114.54	117872
2014-10-08	114.50	116.57	113.90	116.44	145564
2014-10-09	116.20	116.38	114.02	114.02	163741
2014-10-10	113.92	114.55	112.63	112.64	194907
2014-10-13	112.65	113.05	110.82	110.85	224348
2014-10-14	111.43	112.45	110.77	111.21	323289
2014-10-15	110.12	110.92	107.97	110.56	884947
2014-10-16	108.86	111.54	108.79	110.79	523115
2014-10-17	112.15	112.77	111.50	112.04	223378
2014-10-20	111.77	113.16	111.77	113.16	192367
2014-10-21	113.93	115.44	113.82	115.40	478310
2014-10-22	115.58	115.88	114.45	114.46	249762
2014-10-23	115.54	116.59	115.42	115.90	299925
2014-10-24	115.94	116.71	115.63	116.66	203195
2014-10-27	116.22	116.65	115.77	116.48	229935
2014-10-28	116.86	118.04	116.73	118.04	241117
2014-10-29	118.16	118.42	117.04	117.83	302894
2014-10-30	117.43	118.84	117.35	118.50	467841
2014-10-31	119.88	120.23	119.43	119.95	697759
2014-11-03	120.05	120.43	119.71	119.96	233634
2014-11-04	119.64	119.89	118.96	119.56	434411
2014-11-05	120.52	120.52	119.74	120.17	211336
2014-11-06	120.17	120.72	119.82	120.70	338270
2014-11-07	120.69	120.93	120.32	120.81	271070
2014-11-10	120.82	121.23	120.76	121.18	789328
2014-11-11	121.29	121.39	120.98	121.28	111990
2014-11-12	120.83	121.46	120.79	121.30	384836
2014-11-13	121.43	121.76	121.43	121.64	32948
2014-11-14	121.25	121.48	121.03	121.30	159273
2014-11-17	121.00	121.41	120.91	121.24	191931
2014-11-18	121.32	122.20	121.32	121.96	225237
2014-11-19	121.86	121.89	121.11	121.64	157821
2014-11-20	121.11	122.03	121.07	122.02	211377
2014-11-21	123.30	123.37	122.28	122.59	205234
2014-11-24	122.87	123.13	122.85	123.09	113626
2014-11-25	123.28	123.40	122.83	123.05	132461
2014-11-26	123.03	123.39	123.01	123.34	76703
2014-11-28	123.35	123.38	122.78	122.92	73214
2014-12-01	122.47	122.52	121.73	121.88	258435
2014-12-02	121.85	122.81	121.85	122.66	335347
2014-12-03	122.84	123.40	122.69	123.27	560067
2014-12-04	123.09	123.41	122.54	123.08	207664
2014-12-05	123.25	123.59	123.10	123.36	146080
2014-12-08	123.10	123.46	122.05	122.44	232537
2014-12-09	121.10	122.64	120.95	122.54	310959
2014-12-10	122.16	122.27	120.39	120.52	336500
2014-12-11	120.99	122.24	120.83	121.06	534320
2014-12-12	120.16	120.80	119.15	119.15	701817
2014-12-15	119.84	120.09	117.93	118.31	534171
2014-12-16	117.74	119.93	117.45	117.48	750416
2014-12-17	118.07	120.16	117.75	119.99	958479
2014-12-18	121.82	122.72	121.13	122.72	859310
2014-12-19	122.94	123.67	122.71	123.24	505449
2014-12-22	123.38	123.81	123.21	123.81	530214
2014-12-23	124.22	124.27	123.87	123.87	384022
2014-12-24	123.67	123.78	123.46	123.47	161969
2014-12-26	123.86	124.16	123.80	123.92	163897
2014-12-29	123.71	124.25	123.68	124.13	427427
2014-12-30	123.73	123.98	123.43	123.51	492973
2014-12-31	123.73	123.89	122.24	122.29	1084057
2015-01-02	122.97	123.13	121.49	122.19	1305932
2015-01-05	121.59	122.10	119.84	120.11	1135350
2015-01-06	120.37	120.53	118.24	118.83	1367982
2015-01-07	119.71	120.48	119.49	120.34	360288
2015-01-08	121.44	122.56	121.35	122.49	488990
2015-01-09	122.78	122.78	121.10	121.43	417472
2015-01-12	121.65	121.67	120.09	120.57	435932
2015-01-13	121.29	122.29	119.40	120.29	574173
2015-01-14	118.75	119.72	118.25	119.58	498186
2015-01-15	120.01	120.27	118.34	118.42	444961
2015-01-16	118.10	120.11	118.10	119.96	350179
2015-01-20	120.28	120.58	119.07	120.10	405821
2015-01-21	119.98	121.01	119.49	120.70	339383
2015-01-22	121.06	122.62	120.33	122.54	239741
2015-01-23	122.31	122.57	121.90	121.94	287030
2015-01-26	121.89	122.48	121.37	122.48	189984
2015-01-27	121.27	121.75	120.43	120.98	359274
2015-01-28	121.87	121.87	119.31	119.37	167376
2015-01-29	119.34	120.65	118.65	120.52	310125
2015-01-30	119.88	120.48	118.74	118.96	405159
2015-02-02	119.39	120.30	117.94	120.27	234207
2015-02-03	120.99	122.10	120.79	122.08	194458
2015-02-04	121.60	122.39	121.37	121.65	198457
2015-02-05	121.89	123.00	121.89	122.95	119241
2015-02-06	123.29	123.57	122.29	122.61	162032
2015-02-09	122.35	122.63	121.76	122.02	160646
2015-02-10	122.79	123.36	122.08	123.25	119701
2015-02-11	123.00	123.54	122.66	123.30	164311
2015-02-12	123.68	124.55	123.68	124.51	86955
2015-02-13	124.51	125.09	124.51	125.09	168050
2015-02-17	125.06	125.40	124.71	125.25	101045
2015-02-18	124.92	125.40	124.84	125.34	463761
2015-02-19	124.94	125.52	124.87	125.29	159557
2015-02-20	125.00	126.06	124.57	126.04	178077
2015-02-23	125.92	126.01	125.57	126.01	134808
2015-02-24	126.02	126.42	125.76	126.30	194410
2015-02-25	126.26	126.58	126.04	126.25	281191
2015-02-26	126.12	126.31	125.72	126.16	270013
2015-02-27	126.17	126.23	125.68	125.68	186708
2015-03-02	125.59	126.53	125.59	126.53	156523
2015-03-03	126.08	126.28	125.45	126.03	156105
2015-03-04	125.54	125.57	124.77	125.42	141492
2015-03-05	125.72	125.80	125.27	125.55	942037
2015-03-06	125.13	125.29	123.67	123.89	141896
2015-03-09	124.17	124.61	124.03	124.42	510032
2015-03-10	123.43	123.43	122.47	122.47	188846
2015-03-11	122.71	122.83	122.25	122.37	212909
2015-03-12	122.81	123.98	122.81	123.90	156612
2015-03-13	123.77	123.89	122.49	123.27	284382
2015-03-16	123.76	124.81	123.76	124.79	112763
2015-03-17	124.39	124.78	124.00	124.57	334831
2015-03-18	124.22	126.44	123.84	125.98	113179
2015-03-19	125.79	125.91	125.25	125.54	64322
2015-03-20	126.02	126.90	125.99	126.62	418310
2015-03-23	126.59	126.97	126.38	126.38	260521
2015-03-24	126.29	126.55	125.66	125.66	117176
2015-03-25	125.44	125.49	123.24	123.24	144256
2015-03-26	122.77	123.58	122.31	122.95	150968
2015-03-27	123.00	123.45	122.82	123.36	193832
2015-03-30	124.09	125.03	124.09	124.87	93426
2015-03-31	124.48	124.77	123.79	123.85	190955
2015-04-01	123.98	123.98	122.75	123.55	174201
2015-04-02	123.36	124.16	123.36	123.92	267315
2015-04-06	123.33	125.06	123.27	124.72	838426
2015-04-07	124.79	125.19	124.36	124.36	74079
2015-04-08	124.52	125.09	124.33	124.86	77018
2015-04-09	124.80	125.38	124.35	125.25	842971
2015-04-10	125.51	125.90	125.39	125.90	134829
2015-04-13	125.81	126.25	125.36	125.38	516720
2015-04-14	125.40	125.66	124.80	125.57	126804
2015-04-15	126.00	126.53	125.91	126.20	130865
2015-04-16	126.01	126.46	125.82	126.12	112708
2015-04-17	125.38	125.41	124.10	124.62	284434
2015-04-20	125.29	125.92	125.28	125.73	149165
2015-04-21	126.13	126.34	125.44	125.64	222075
2015-04-22	125.92	126.32	125.18	126.17	250785
2015-04-23	125.90	126.95	125.90	126.58	115956
2015-04-24	126.90	126.90	126.48	126.74	141930
2015-04-27	127.08	127.26	125.98	126.11	137930
2015-04-28	126.24	126.53	125.19	126.43	112442
2015-04-29	125.80	126.26	125.34	125.84	100734
2015-04-30	125.62	125.71	124.00	124.47	188806
2015-05-01	124.83	125.73	124.83	125.73	167178
2015-05-04	125.78	126.53	125.78	126.09	136220
2015-05-05	125.98	126.20	124.51	124.55	78526
2015-05-06	125.07	125.18	123.50	124.29	132306
2015-05-07	124.08	125.00	123.94	124.71	196634
2015-05-08	125.82	126.42	125.82	126.23	95247
2015-05-11	126.15	126.50	125.75	125.76	99957
2015-05-12	125.13	125.77	124.53	125.47	269382
2015-05-13	125.70	126.10	125.27	125.43	110186
2015-05-14	126.05	126.76	125.93	126.73	109765
2015-05-15	126.86	126.91	126.46	126.84	113230
2015-05-18	126.65	127.48	126.65	127.36	153791
2015-05-19	127.36	127.56	127.09	127.27	84519
2015-05-20	127.40	127.71	126.97	127.20	85868
2015-05-21	127.14	127.69	127.07	127.51	202392
2015-05-22	127.23	127.53	127.17	127.23	106672
2015-05-26	126.84	127.15	125.61	125.90	92101
2015-05-27	126.11	127.24	125.95	127.12	102358
2015-05-28	126.85	127.01	126.47	126.94	69035
2015-05-29	126.95	127.02	125.99	126.19	187629
2015-06-01	126.60	126.85	125.83	126.43	70710
2015-06-02	126.11	126.84	125.77	126.35	138241
2015-06-03	126.80	127.18	126.41	126.78	224133
2015-06-04	126.26	126.66	125.52	125.74	110284
2015-06-05	125.69	125.98	125.02	125.65	84190
2015-06-08	125.69	125.69	124.82	124.89	128928
2015-06-09	124.91	125.14	124.36	124.80	154175
2015-06-10	125.37	126.49	125.34	126.28	99990
2015-06-11	126.66	126.87	126.49	126.67	152897
2015-06-12	126.24	126.24	125.66	125.84	141913
2015-06-15	124.98	125.44	124.47	125.30	447879
2015-06-16	125.22	126.01	125.08	125.94	507529
2015-06-17	126.14	126.53	125.43	126.15	106360
2015-06-18	126.44	127.76	126.44	127.45	116987
2015-06-19	127.24	127.38	126.73	126.73	122235
2015-06-22	127.72	127.97	127.48	127.64	94624
2015-06-23	127.77	127.93	127.43	127.71	54534
2015-06-24	127.48	127.71	126.72	126.73	324372
2015-06-25	127.06	127.10	126.31	126.35	103959
2015-06-26	126.42	126.77	125.92	126.32	363600
2015-06-29	125.14	125.69	123.58	123.58	233119
2015-06-30	124.69	124.69	123.64	123.98	212119
2015-07-01	125.07	125.17	124.34	124.89	134188
2015-07-02	124.76	124.76	123.76	124.08	297017
2015-07-06	123.25	124.21	123.00	123.75	150869
2015-07-07	123.73	124.49	122.18	124.46	191400
2015-07-08	123.56	123.70	122.16	122.37	236857
2015-07-09	123.59	124.05	122.60	122.63	260042
2015-07-10	123.85	124.40	123.56	124.16	154937
2015-07-13	125.05	125.57	125.04	125.50	388845
2015-07-14	125.51	126.28	125.48	126.09	79603
2015-07-15	126.14	126.33	125.60	125.85	550692
2015-07-16	126.53	126.84	126.45	126.81	150177
2015-07-17	126.90	126.90	126.48	126.84	143414
2015-07-20	127.00	127.08	126.62	126.81	108303
2015-07-21	126.73	126.92	126.06	126.27	113665
2015-07-22	125.60	126.27	125.60	126.10	83405
2015-07-23	126.32	126.32	125.14	125.34	51110
2015-07-24	125.64	125.64	123.87	124.03	106961
2015-07-27	123.29	123.78	122.95	123.18	173886
2015-07-28	123.74	124.81	123.12	124.67	75454
2015-07-29	124.82	125.66	124.63	125.54	513491
2015-07-30	125.33	125.73	124.79	125.65	88974
2015-07-31	125.97	126.09	125.37	125.55	110644
2015-08-03	125.60	125.60	124.45	125.08	142736
2015-08-04	125.06	125.42	124.58	124.85	69053
2015-08-05	125.36	126.03	125.09	125.28	64313
2015-08-06	125.42	125.45	123.66	124.22	90541
2015-08-07	124.16	124.16	123.26	123.94	177902
2015-08-10	124.76	125.51	124.73	125.44	74871
2015-08-11	124.56	124.77	123.81	124.29	97485
2015-08-12	123.34	124.54	122.38	124.37	123645
2015-08-13	124.32	124.82	123.94	124.25	244684
2015-08-14	124.20	124.80	124.07	124.72	480918
2015-08-17	124.39	125.53	124.07	125.53	61722
2015-08-18	125.30	125.47	124.98	125.12	213626
2015-08-19	124.52	125.00	123.49	124.07	101208
2015-08-20	123.13	123.28	121.33	121.39	178887
2015-08-21	120.22	120.78	117.81	117.81	438977
2015-08-24	116.18	116.77	100.00	113.21	1002977
2015-08-25	114.24	117.04	111.68	111.89	536452
2015-08-26	113.00	115.93	112.31	115.83	529609
2015-08-27	116.94	118.77	116.36	118.64	476340
2015-08-28	118.22	119.12	118.07	118.83	236197
2015-08-31	118.00	118.72	117.54	117.86	281673
2015-09-01	116.70	116.70	113.85	114.35	579878
2015-09-02	115.49	116.53	114.79	116.52	238060
2015-09-03	116.99	118.09	116.35	116.67	665020
2015-09-04	115.51	115.78	114.46	115.00	265444
2015-09-08	116.90	117.93	116.54	117.87	226298
2015-09-09	118.99	119.00	116.08	116.30	475715
2015-09-10	116.18	117.66	116.02	116.90	508866
2015-09-11	116.44	117.44	116.11	117.41	227175
2015-09-14	117.48	117.48	116.70	116.96	229414
2015-09-15	117.40	118.71	117.20	118.44	473172
2015-09-16	118.62	119.57	118.38	119.47	318559
2015-09-17	119.43	121.08	119.04	119.33	294229
2015-09-18	117.64	118.61	117.14	117.39	231905
2015-09-21	117.99	118.77	117.22	117.85	153678
2015-09-22	116.44	116.70	115.55	116.29	229952
2015-09-23	116.51	116.76	115.74	116.04	181601
2015-09-24	115.20	115.88	114.25	115.63	317979
2015-09-25	116.21	116.21	114.34	114.90	267298
2015-09-28	114.20	114.42	111.71	111.85	1037870
2015-09-29	112.14	112.88	111.21	111.83	306617
2015-09-30	113.19	114.02	112.63	113.89	487809
2015-10-01	113.99	114.39	112.80	114.16	269449
2015-10-02	113.16	115.83	112.41	115.83	325764
2015-10-05	116.63	118.11	116.63	118.00	228349
2015-10-06	117.90	118.24	117.03	117.51	263227
2015-10-07	118.21	118.72	117.41	118.61	221054
2015-10-08	118.35	119.90	118.17	119.68	236137
2015-10-09	119.80	120.08	119.39	119.81	116808
2015-10-12	119.75	119.96	119.46	119.82	320010
2015-10-13	119.20	120.25	118.86	118.93	115469
2015-10-14	118.86	119.37	118.14	118.28	246551
2015-10-15	118.65	120.23	118.47	120.23	628411
2015-10-16	120.44	120.65	119.85	120.61	332530
2015-10-19	120.11	120.82	120.06	120.70	131880
2015-10-20	120.39	121.04	120.26	120.57	137224
2015-10-21	120.89	120.95	119.54	119.63	180090
2015-10-22	120.42	121.71	120.19	121.45	110361
2015-10-23	122.63	122.96	122.01	122.66	266975
2015-10-26	122.58	122.60	122.24	122.35	137479
2015-10-27	121.95	122.24	121.53	121.99	270365
2015-10-28	122.30	123.71	122.00	123.71	299985
2015-10-29	123.29	123.69	123.17	123.53	585147
2015-10-30	123.73	123.78	122.95	122.98	418057
2015-11-02	123.08	124.70	123.08	124.55	314870
2015-11-03	124.28	125.31	124.14	124.84	131331
2015-11-04	125.25	125.25	124.19	124.56	153692
2015-11-05	124.67	124.87	123.75	124.40	117066
2015-11-06	124.26	124.54	123.49	124.44	139015
2015-11-09	124.10	124.10	122.58	123.23	182393
2015-11-10	122.80	123.55	122.68	123.54	143356
2015-11-11	123.76	123.76	122.97	122.98	184684
2015-11-12	122.27	122.55	121.16	121.22	274734
2015-11-13	120.89	121.02	119.86	119.92	212746
2015-11-16	119.73	121.62	119.73	121.62	307566
2015-11-17	121.79	122.50	121.25	121.47	161463
2015-11-18	121.85	123.53	121.64	123.43	157652
2015-11-19	123.43	123.55	123.07	123.24	178329
2015-11-20	123.81	124.20	123.52	123.74	317304
2015-11-23	123.76	124.21	123.40	123.68	204045
2015-11-24	123.12	124.23	122.75	123.97	216739
2015-11-25	124.06	124.30	123.82	124.09	150982
2015-11-27	124.12	124.39	123.93	124.24	32212
2015-11-30	124.37	124.52	123.67	123.69	246001
2015-12-01	124.22	124.91	123.97	124.84	550777
2015-12-02	124.75	125.00	123.41	123.58	318589
2015-12-03	123.99	123.99	121.27	121.75	322021
2015-12-04	121.93	124.15	121.93	123.99	930543
2015-12-07	123.74	123.79	122.49	123.02	215658
2015-12-08	121.91	122.83	121.53	122.29	467097
2015-12-09	121.94	123.22	120.61	121.28	608437
2015-12-10	121.42	122.42	121.17	121.55	255510
2015-12-11	120.24	120.54	118.96	119.20	399093
2015-12-14	119.23	119.68	117.96	119.56	456056
2015-12-15	120.52	121.43	120.51	120.91	457016
2015-12-16	121.64	122.85	120.93	122.64	442709
2015-12-17	122.88	122.89	120.81	120.84	442613
2015-12-18	120.50	120.50	118.80	118.85	318726
2015-12-21	119.62	119.84	118.80	119.68	404519
2015-12-22	120.34	121.01	119.63	120.82	656861
2015-12-23	121.60	122.34	121.43	122.33	568852
2015-12-24	121.61	121.92	121.35	121.50	382188
2015-12-28	121.07	121.22	120.42	121.22	340374
2015-12-29	122.04	122.53	121.92	122.36	623124
2015-12-30	122.20	122.20	121.39	121.44	538754
2015-12-31	121.08	121.44	120.28	120.31	738250
2016-01-04	118.29	118.42	117.16	118.38	727329
2016-01-05	118.69	118.95	117.93	118.67	314329
2016-01-06	117.03	117.83	116.39	117.07	380885
2016-01-07	115.22	116.16	114.01	114.27	1520700
2016-01-08	115.03	115.24	112.73	112.96	720036
2016-01-11	113.45	113.76	111.58	112.87	590282
2016-01-12	113.89	114.39	112.16	113.69	294084
2016-01-13	114.20	114.44	110.41	110.71	496593
2016-01-14	111.16	113.24	109.92	112.47	521241
2016-01-15	109.53	110.51	108.61	110.10	689003
2016-01-19	111.42	111.42	108.94	109.97	587189
2016-01-20	108.22	109.88	105.85	108.85	1193400
2016-01-21	109.12	110.66	108.27	109.31	531244
2016-01-22	110.96	111.70	110.64	111.66	505008
2016-01-25	111.29	111.35	109.70	109.82	1230152
2016-01-26	110.26	111.62	110.10	111.49	494958
2016-01-27	111.12	112.15	109.60	110.17	358117
2016-01-28	111.27	111.36	109.68	110.65	366193
2016-01-29	111.11	113.43	111.09	113.43	689491
2016-02-01	112.82	113.94	112.31	113.44	720020
2016-02-02	112.42	112.44	111.00	111.28	448642
2016-02-03	111.92	112.13	109.44	111.87	417219
2016-02-04	111.56	112.92	111.29	112.11	410842
2016-02-05	111.78	111.78	109.53	109.92	370420
2016-02-08	108.56	108.61	106.69	108.18	474916
2016-02-09	106.93	108.93	106.93	108.01	628104
2016-02-10	108.57	109.87	107.98	108.01	361330
2016-02-11	106.41	107.27	105.62	106.67	888512
2016-02-12	107.73	108.81	107.29	108.79	483317
2016-02-16	110.01	110.76	109.50	110.75	373602
2016-02-17	111.45	112.90	111.45	112.67	217333
2016-02-18	112.80	112.80	111.96	112.21	193636
2016-02-19	111.65	112.22	111.22	112.20	153742
2016-02-22	113.18	113.91	113.18	113.85	230986
2016-02-23	113.38	113.57	112.38	112.45	361685
2016-02-24	111.39	113.18	110.69	113.02	336978
2016-02-25	113.37	114.42	112.83	114.42	247114
2016-02-26	114.97	115.01	114.17	114.26	172839
2016-02-29	114.29	114.92	113.43	113.43	658984
2016-03-01	114.29	116.10	114.10	116.08	407595
2016-03-02	115.93	116.71	115.65	116.71	393295
2016-03-03	116.71	116.71	116.71	117.29	234325
2016-03-04	117.49	118.30	116.94	117.74	225823
2016-03-07	117.22	118.22	117.07	118.00	268165
2016-03-08	117.27	117.41	116.38	116.43	115557
2016-03-09	117.00	117.24	116.52	117.04	209855
2016-03-10	117.04	117.04	117.04	116.85	772494
2016-03-11	116.85	116.85	116.85	118.98	538176
2016-03-14	118.67	119.09	118.40	118.81	201389
2016-03-15	118.81	118.81	118.81	118.39	245612
2016-03-16	118.20	119.41	118.11	119.18	246844
2016-03-17	119.19	120.37	118.84	120.04	455498
2016-03-18	120.40	120.77	120.26	120.68	224734
2016-03-21	120.49	120.90	120.30	120.71	320600
2016-03-22	120.30	121.06	120.05	120.70	179636
2016-03-23	119.90	120.20	119.08	119.12	110123
2016-03-24	119.12	119.12	119.12	119.12	276588
2016-03-28	119.34	119.51	118.86	119.17	130406
2016-03-29	118.99	120.55	118.69	120.54	397106
2016-03-30	121.25	121.48	120.74	121.00	182054
2016-03-31	121.03	121.29	120.72	120.86	176154
2016-04-01	120.21	121.69	119.90	121.56	244599
2016-04-04	121.50	121.65	120.93	121.12	152930
2016-04-05	121.12	121.12	121.12	119.88	155720
2016-04-06	119.93	121.27	119.79	121.27	175883
2016-04-07	120.46	120.72	119.27	119.74	162027
2016-04-08	120.58	120.87	119.76	120.11	204063
2016-04-11	120.61	121.07	119.78	119.86	209587
2016-04-12	119.88	121.13	119.62	120.95	141682
2016-04-13	121.62	122.40	121.54	122.37	127846
2016-04-14	122.38	122.66	122.11	122.34	121602
2016-04-15	122.35	122.42	122.05	122.31	113345
2016-04-18	121.90	123.16	121.79	123.16	134095
2016-04-19	123.38	123.70	122.92	123.43	106792
2016-04-20	123.54	124.10	123.19	123.64	232533
2016-04-21	123.62	123.70	122.75	122.95	163106
2016-04-22	122.75	123.24	122.51	123.14	163613
2016-04-25	122.69	122.86	122.28	122.81	151036
2016-04-26	123.13	123.34	122.74	123.18	223583
2016-04-27	122.98	123.67	122.70	123.40	194755
2016-04-28	122.86	123.64	122.03	122.27	102224
2016-04-29	121.93	122.06	120.80	121.14	381719
2016-05-02	121.97	122.61	121.57	122.51	96118
2016-05-03	121.72	121.75	120.81	121.33	259571
2016-05-04	120.68	121.11	120.27	120.62	180525
2016-05-05	120.89	121.18	120.28	120.51	118142
2016-05-06	120.16	120.98	119.88	120.98	324373
2016-05-09	120.95	121.41	120.73	121.13	152165
2016-05-10	121.61	122.57	121.58	122.54	173717
2016-05-11	122.20	122.50	121.42	121.48	123252
2016-05-12	121.87	121.98	120.67	121.32	266189
2016-05-13	121.04	121.49	120.13	120.31	92460
2016-05-16	120.43	121.87	120.43	121.56	226117
2016-05-17	121.27	121.52	120.04	120.42	386638
2016-05-18	120.21	121.26	119.78	120.43	236886
2016-05-19	119.83	120.24	119.10	119.95	152385
2016-05-20	120.37	121.16	120.37	120.91	116566
2016-05-23	120.82	121.07	120.57	120.65	68816
2016-05-24	121.31	122.55	121.30	122.33	65273
2016-05-25	122.67	123.40	122.67	123.20	124012
2016-05-26	123.38	123.47	122.99	123.19	180541
2016-05-27	123.19	123.74	123.19	123.72	101829
2016-05-31	123.91	124.07	123.24	123.72	109853
2016-06-01	123.27	124.06	123.10	124.00	222302
2016-06-02	123.69	124.46	123.40	124.46	103645
2016-06-03	124.17	124.25	123.23	123.98	175559
2016-06-06	124.19	124.97	124.19	124.75	72881
2016-06-07	124.95	125.35	124.81	124.96	115210
2016-06-08	125.06	125.49	124.90	125.38	75644
2016-06-09	124.90	125.24	124.70	125.11	60558
2016-06-10	124.23	124.31	123.48	123.88	77770
2016-06-13	123.37	123.96	122.79	122.86	142464
2016-06-14	122.55	122.99	121.93	122.56	127728
2016-06-15	122.77	123.32	122.35	122.48	261244
2016-06-16	121.92	122.83	121.17	122.80	146872
2016-06-17	122.78	122.78	121.97	122.39	140100
2016-06-20	123.58	124.20	123.16	123.21	224550
2016-06-21	123.50	123.74	123.10	123.49	150746
2016-06-22	123.67	124.10	123.15	123.20	158832
2016-06-23	124.29	124.93	124.03	124.92	138176
2016-06-24	120.39	122.55	120.18	120.30	494750
2016-06-27	119.33	119.34	117.47	117.99	356775
2016-06-28	119.29	120.12	118.98	120.10	161317
2016-06-29	121.16	122.39	121.14	122.22	301716
2016-06-30	122.53	124.02	122.19	124.02	320411
2016-07-01	123.77	124.64	123.77	124.23	249068
2016-07-05	123.75	123.75	122.82	122.65	250667
2016-07-06	122.29	123.41	121.89	123.36	441164
2016-07-07	123.46	123.98	122.82	123.36	104567
2016-07-08	124.11	125.42	124.11	125.30	126207
2016-07-11	125.69	126.20	125.57	125.85	192575
2016-07-12	126.51	127.07	126.40	126.84	655674
2016-07-13	127.32	127.32	126.43	126.81	222011
2016-07-14	127.47	127.68	127.16	127.38	146221
2016-07-15	127.71	127.71	126.97	127.26	119903
2016-07-18	127.30	127.69	127.13	127.58	121719
2016-07-19	127.25	127.49	127.10	127.38	386937
2016-07-20	127.67	128.15	127.44	127.95	130914
2016-07-21	127.84	128.07	127.19	127.49	315179
2016-07-22	127.52	128.13	127.39	128.11	275295
2016-07-25	128.02	128.02	127.39	127.76	89579
2016-07-26	127.68	128.12	127.33	127.90	445971
2016-07-27	128.19	128.23	127.27	127.76	189474
2016-07-28	127.62	128.16	127.37	127.97	161298
2016-07-29	127.75	128.45	127.61	128.21	133788
2016-08-01	128.24	128.50	127.79	128.05	110295
2016-08-02	127.94	127.98	126.58	127.10	125860
2016-08-03	127.03	127.64	126.84	127.64	290802
2016-08-04	127.73	127.96	127.44	127.70	103087
2016-08-05	128.21	128.84	128.07	128.78	106863
2016-08-08	128.90	129.04	128.57	128.75	108480
2016-08-09	128.81	129.13	128.65	128.78	142972
2016-08-10	128.97	128.97	128.25	128.47	128732
2016-08-11	128.83	129.19	128.69	129.00	198331
2016-08-12	128.83	129.07	128.70	128.93	93078
2016-08-15	129.18	129.64	129.18	129.48	136127
2016-08-16	129.19	129.19	128.66	128.66	95499
2016-08-17	128.65	128.88	128.05	128.82	79857
2016-08-18	128.81	129.21	128.78	129.21	62860
2016-08-19	128.79	129.14	128.58	129.01	174225
2016-08-22	128.82	129.15	128.65	129.01	69174
2016-08-23	129.46	129.75	129.36	129.36	180924
2016-08-24	129.33	129.37	128.41	128.68	80478
2016-08-25	128.40	128.95	128.19	128.67	117508
2016-08-26	128.77	129.47	127.76	128.32	79839
2016-08-29	128.11	129.22	128.11	129.04	52790
2016-08-30	129.05	129.20	128.48	128.81	154952
2016-08-31	128.75	128.75	127.96	128.44	119310
2016-09-01	128.46	128.69	127.66	128.45	174130
2016-09-02	129.04	129.39	128.83	129.26	184842
2016-09-06	129.48	129.56	128.89	129.56	59729
2016-09-07	129.51	129.72	129.22	129.66	79548
2016-09-08	129.47	129.62	129.22	129.46	59113
2016-09-09	128.56	128.56	126.11	126.12	133788
2016-09-12	125.58	128.14	125.49	127.94	193372
2016-09-13	127.11	127.17	125.59	125.94	132440
2016-09-14	126.06	126.77	125.60	125.93	106309
2016-09-15	125.92	127.43	125.66	127.24	165723
2016-09-16	126.85	127.15	126.32	126.74	74895
2016-09-19	127.18	127.77	126.66	126.89	108879
2016-09-20	127.46	127.51	126.83	126.83	64653
2016-09-21	127.28	128.38	126.84	128.24	140257
2016-09-22	129.01	129.37	128.91	129.25	110375
2016-09-23	129.02	129.06	128.50	128.53	67455
2016-09-26	127.55	127.63	126.90	126.97	132337
2016-09-27	126.92	127.76	126.68	127.73	102034
2016-09-28	127.92	128.49	127.21	128.41	218883
2016-09-29	128.31	128.51	126.89	127.22	169295
2016-09-30	127.80	128.63	127.55	128.19	89848
2016-10-03	127.90	127.98	127.39	127.75	219233
2016-10-04	127.95	128.07	126.79	127.17	164477
2016-10-05	127.57	128.04	127.57	127.80	168963
2016-10-06	127.64	127.90	127.12	127.75	116778
2016-10-07	128.01	128.04	126.79	127.29	174820
2016-10-10	127.81	128.33	127.81	128.00	335011
2016-10-11	127.76	127.76	125.81	126.30	483325
2016-10-12	126.31	126.81	126.06	126.44	469344
2016-10-13	125.65	126.32	124.93	126.01	314243
2016-10-14	126.65	126.99	125.97	125.97	350937
2016-10-17	126.06	126.13	125.50	125.64	249823
2016-10-18	126.63	126.67	126.19	126.37	147619
2016-10-19	126.59	127.00	126.30	126.78	356436
2016-10-20	126.59	126.92	126.04	126.51	329853
2016-10-21	125.97	126.59	125.82	126.55	207575
2016-10-24	127.13	127.41	126.87	127.11	197681
2016-10-25	127.03	127.09	126.49	126.55	136258
2016-10-26	126.05	126.64	125.84	126.20	253230
2016-10-27	126.74	126.80	125.66	125.76	160875
2016-10-28	125.75	126.23	125.03	125.36	292684
2016-10-31	125.57	125.76	125.32	125.41	371798
2016-11-01	125.62	125.62	123.71	124.52	519427
2016-11-02	124.27	124.46	123.51	123.59	180333
2016-11-03	123.80	123.96	122.91	123.11	213489
2016-11-04	123.11	123.86	123.00	123.07	375231
2016-11-07	124.75	125.76	124.55	125.72	188554
2016-11-08	125.47	126.69	125.27	126.29	338520
2016-11-09	125.20	128.26	125.04	127.93	432528
2016-11-10	128.54	129.13	127.36	128.22	327209
2016-11-11	127.86	128.49	127.55	128.35	108988
2016-11-14	128.79	129.10	128.21	128.72	228603
2016-11-15	129.02	129.71	128.76	129.67	225081
2016-11-16	129.43	129.66	129.19	129.52	299800
2016-11-17	129.53	130.25	129.53	130.15	116489
2016-11-18	130.35	130.35	129.85	129.95	135913
2016-11-21	130.38	130.92	130.33	130.91	147717
2016-11-22	131.19	131.39	130.74	131.25	260240
2016-11-23	130.88	131.51	130.78	131.50	294901
2016-11-25	131.72	131.95	131.65	131.95	56926
2016-11-28	131.80	131.82	131.12	131.20	160558
2016-11-29	131.20	131.74	130.97	131.42	218181
2016-11-30	131.97	132.00	131.08	131.15	331702
2016-12-01	131.31	131.41	130.31	130.53	569335
2016-12-02	130.49	130.97	130.41	130.65	306223
2016-12-05	131.11	131.75	131.11	131.46	510143
2016-12-06	131.74	132.18	131.40	132.17	427302
2016-12-07	132.07	133.88	131.95	133.81	533373
2016-12-08	133.89	134.66	133.67	134.36	382688
2016-12-09	134.50	134.99	134.50	134.95	392212
2016-12-12	134.87	135.23	134.38	134.68	314854
2016-12-13	135.02	135.76	135.01	135.43	2666843
2016-12-14	135.21	135.68	134.04	134.22	525425
2016-12-15	134.39	135.45	134.29	134.80	621979
2016-12-16	135.09	135.23	134.39	134.68	226430
2016-12-19	134.75	135.15	134.65	134.92	299303
2016-12-20	135.32	135.61	135.18	135.50	309779
2016-12-21	135.48	135.66	135.11	134.45	279083
2016-12-22	134.37	134.37	133.81	134.01	484411
2016-12-23	134.09	134.32	134.03	134.30	151197
2016-12-27	134.49	134.99	134.49	134.59	449127
2016-12-28	134.83	134.95	133.45	133.47	191480
2016-12-29	133.64	133.88	133.24	133.49	267581
2016-12-30	133.85	133.86	132.60	132.98	684680
2017-01-03	133.88	134.41	133.22	133.93	417100
2017-01-04	134.31	135.15	134.31	135.00	124498
2017-01-05	134.89	135.03	134.26	134.75	164652
2017-01-06	134.96	135.53	134.51	135.24	789559
2017-01-09	134.96	135.34	134.62	134.70	217594
2017-01-10	134.71	135.35	134.52	134.82	121503
2017-01-11	134.83	135.20	134.37	135.19	201583
2017-01-12	134.95	134.95	133.82	134.83	209042
2017-01-13	134.96	135.40	134.96	135.18	132887
2017-01-17	134.71	135.00	134.32	134.60	331425
2017-01-18	134.79	134.93	134.37	134.85	265571
2017-01-19	135.07	135.12	134.05	134.33	337008
2017-01-20	134.87	135.20	134.48	134.86	258837
2017-01-23	134.66	134.85	133.93	134.51	656726
2017-01-24	134.65	135.76	134.65	135.49	195429
2017-01-25	136.20	136.67	136.04	136.62	233561
2017-01-26	136.63	136.77	136.33	136.46	238183
2017-01-27	136.50	136.69	136.07	136.21	281823
2017-01-30	135.76	135.76	134.50	135.29	377319
2017-01-31	135.01	135.41	134.61	135.38	254897
2017-02-01	135.86	136.09	135.02	135.42	384860
2017-02-02	135.16	135.69	134.99	135.48	188819
2017-02-03	136.06	136.62	135.99	136.56	188168
2017-02-06	136.36	136.53	136.00	136.22	155810
2017-02-07	136.51	136.63	136.00	136.19	101757
2017-02-08	136.04	136.38	135.71	136.31	100306
2017-02-09	136.61	137.43	136.51	137.22	134703
2017-02-10	137.55	137.99	137.43	137.79	153151
2017-02-13	138.23	138.71	138.15	138.52	149483
2017-02-14	138.47	139.07	138.19	139.07	123609
2017-02-15	138.94	139.90	138.89	139.73	128375
2017-02-16	139.77	139.89	139.10	139.64	150731
2017-02-17	139.23	139.81	139.15	139.80	446427
2017-02-21	140.17	140.77	140.00	140.70	327491
2017-02-22	140.50	140.68	140.32	140.49	139891
2017-02-23	140.82	140.91	139.89	140.45	243086
2017-02-24	139.80	140.62	139.78	140.62	182711
2017-02-27	140.61	141.05	140.34	141.00	136958
2017-02-28	140.69	140.75	140.16	140.39	263450
2017-03-01	141.55	142.61	141.55	142.34	174828
2017-03-02	142.20	142.28	141.34	141.38	231417
2017-03-03	141.39	141.57	141.01	141.47	181723
2017-03-06	140.83	141.17	140.56	140.98	451795
2017-03-07	140.77	140.96	140.34	140.47	123497
2017-03-08	140.58	140.83	140.06	140.12	114103
2017-03-09	140.19	140.50	139.60	140.10	490037
2017-03-10	140.88	140.88	140.03	140.62	167352
2017-03-13	140.59	140.79	140.47	140.75	434167
2017-03-14	140.45	140.45	139.76	140.25	195909
2017-03-15	140.63	141.83	140.52	141.50	399575
2017-03-16	141.69	141.76	141.13	141.38	339911
2017-03-17	141.58	141.67	141.16	141.25	598975
2017-03-20	141.18	141.31	140.69	140.96	116537
2017-03-21	141.43	141.49	138.85	138.95	425025
2017-03-22	138.86	139.33	138.48	139.23	210038
2017-03-23	139.00	139.94	138.90	138.56	287538
2017-03-24	138.82	139.21	138.00	138.57	287308
2017-03-27	137.43	138.61	137.10	138.38	434014
2017-03-28	138.29	139.72	138.15	139.41	399755
2017-03-29	139.33	139.78	139.14	139.64	263522
2017-03-30	139.67	140.23	139.53	140.13	160308
2017-03-31	140.00	140.36	139.82	139.90	480756
2017-04-03	139.92	140.11	138.76	139.58	304724
2017-04-04	139.37	139.62	139.14	139.59	180039
2017-04-05	140.09	140.62	138.88	139.04	268638
2017-04-06	139.18	139.78	138.84	139.50	143299
2017-04-07	139.38	139.81	139.10	139.39	106489
2017-04-10	139.54	140.08	139.21	139.48	85530
2017-04-11	139.31	139.53	138.44	139.52	110928
2017-04-12	139.33	139.56	138.67	138.76	158206
2017-04-13	138.53	138.97	137.79	137.79	129992
2017-04-17	138.15	139.06	137.98	139.06	324710
2017-04-18	138.53	138.98	138.17	138.71	170716
2017-04-19	139.13	139.39	138.43	138.59	110437
2017-04-20	139.02	139.97	138.87	139.72	94602
2017-04-21	139.58	139.70	139.06	139.30	99365
2017-04-24	140.77	140.97	140.50	140.79	155754
2017-04-25	141.36	141.93	141.27	141.67	120455
2017-04-26	141.76	142.33	141.55	141.74	104981
2017-04-27	141.86	142.02	141.44	141.79	271004
2017-04-28	142.06	142.06	141.24	141.34	173299
2017-05-01	141.69	142.02	141.36	141.69	104658
2017-05-02	141.84	141.92	141.43	141.68	107753
2017-05-03	141.42	141.56	141.00	141.46	227921
2017-05-04	141.57	141.65	140.86	141.48	95124
2017-05-05	141.72	142.18	141.50	142.18	185010
2017-05-08	142.20	142.23	141.73	142.03	142081
2017-05-09	142.28	142.34	141.68	141.93	166555
2017-05-10	141.99	142.26	141.77	142.22	92821
2017-05-11	141.87	141.96	141.10	141.86	108235
2017-05-12	141.72	141.72	141.40	141.57	110781
2017-05-15	141.93	142.50	141.69	142.37	133387
2017-05-16	142.56	142.76	141.96	142.24	127376
2017-05-17	141.03	141.29	139.60	139.64	259619
2017-05-18	139.52	140.67	139.27	140.10	135486
2017-05-19	140.54	141.54	140.48	141.08	94751
2017-05-22	141.38	141.92	141.38	141.80	154949
2017-05-23	142.08	142.26	141.82	142.11	934131
2017-05-24	142.28	142.53	142.11	142.46	166337
2017-05-25	142.84	143.23	142.72	143.04	75880
2017-05-26	142.98	143.12	142.86	143.04	145600
2017-05-30	142.82	143.05	142.69	142.82	111387
2017-05-31	143.05	143.08	142.17	142.74	190124
2017-06-01	143.09	144.09	142.92	144.06	111706
2017-06-02	143.96	144.78	143.96	144.60	150001
2017-06-05	144.47	144.64	144.33	144.41	126649
2017-06-06	144.06	144.40	143.80	143.99	89371
2017-06-07	144.24	144.35	143.81	144.19	100579
2017-06-08	144.28	144.70	144.03	144.44	123817
2017-06-09	144.68	145.20	143.46	144.32	147224
2017-06-12	144.15	144.33	143.74	144.23	85004
2017-06-13	144.60	145.02	144.51	145.01	173572
2017-06-14	145.20	145.20	144.22	144.76	62640
2017-06-15	143.82	144.47	143.64	144.45	167885
2017-06-16	144.50	144.50	143.83	144.45	109055
2017-06-19	144.97	145.62	144.91	145.59	79928
2017-06-20	145.45	145.45	144.55	144.55	78126
2017-06-21	144.79	144.95	144.17	144.46	143108
2017-06-22	144.56	144.84	144.27	144.43	152416
2017-06-23	144.49	144.92	144.27	144.72	169600
2017-06-26	145.13	145.50	144.71	144.87	55969
2017-06-27	144.79	144.93	143.68	143.74	141390
2017-06-28	144.34	145.19	144.25	145.03	91580
2017-06-29	145.16	145.33	142.96	143.86	111923
2017-06-30	144.48	144.58	143.92	144.02	269138
2017-07-03	144.65	144.99	144.44	144.44	110407
2017-07-05	144.63	144.69	144.06	143.94	81079
2017-07-06	143.46	144.00	142.43	142.56	142781
2017-07-07	142.88	143.60	142.79	143.50	74827
2017-07-10	143.47	143.85	143.27	143.60	86217
2017-07-11	143.57	143.75	142.75	143.54	113354
2017-07-12	144.32	144.74	144.25	144.64	61362
2017-07-13	144.82	144.95	144.42	144.88	1154178
2017-07-14	144.96	145.76	144.83	145.45	91964
2017-07-17	145.47	145.71	145.34	145.51	196944
2017-07-18	145.15	145.54	144.99	145.52	140653
2017-07-19	145.80	146.40	145.78	146.39	191102
2017-07-20	146.59	146.65	146.13	146.46	203822
2017-07-21	146.08	146.40	145.93	146.28	138480
2017-07-24	146.23	146.39	146.00	146.32	153113
2017-07-25	146.85	147.00	146.58	146.79	140819
2017-07-26	147.04	147.04	146.54	146.69	65135
2017-07-27	147.04	147.06	145.56	146.44	145116
2017-07-28	146.00	146.41	145.81	146.21	184386
2017-07-31	146.54	146.62	145.98	146.12	88613
2017-08-01	146.51	146.96	146.12	146.39	99323
2017-08-02	146.63	146.63	145.68	146.29	89061
2017-08-03	146.24	146.24	145.85	146.01	118111
2017-08-04	146.30	146.46	146.04	146.29	412922
2017-08-07	146.32	146.58	146.27	146.58	81508
2017-08-08	146.38	147.19	145.95	146.17	61792
2017-08-09	145.68	146.02	145.50	145.98	82331
2017-08-10	145.44	145.63	143.87	143.90	247815
2017-08-11	143.87	144.47	143.87	144.15	181490
2017-08-14	145.05	145.73	144.93	145.61	96569
2017-08-15	145.90	146.07	145.33	145.48	96380
2017-08-16	145.83	146.14	145.56	145.75	105388
2017-08-17	145.32	145.60	143.46	143.46	175018
2017-08-18	143.27	144.04	142.86	143.20	173294
2017-08-21	143.19	143.49	142.71	143.36	198048
2017-08-22	143.72	144.93	143.72	144.79	79829
2017-08-23	144.25	144.66	144.16	144.38	115346
2017-08-24	144.62	144.81	144.06	144.14	144683
2017-08-25	144.68	145.07	144.36	144.48	72719
2017-08-28	144.73	144.80	144.20	144.54	84372
2017-08-29	143.61	144.81	143.56	144.61	74905
2017-08-30	144.68	145.50	144.53	145.39	114320
2017-08-31	145.62	146.52	145.62	146.29	112685
2017-09-01	146.57	146.90	146.52	146.68	122199
2017-09-05	146.30	146.45	144.89	145.58	148046
2017-09-06	146.03	146.19	145.63	145.99	79602
2017-09-07	146.20	146.20	145.62	145.88	201641
2017-09-08	145.73	146.05	145.56	145.79	197374
2017-09-11	146.64	147.43	146.64	147.31	93937
2017-09-12	147.55	147.89	147.52	147.89	181868
2017-09-13	147.82	148.01	147.64	148.00	126650
2017-09-14	147.72	148.08	147.63	147.94	93425
2017-09-15	147.84	148.25	147.54	148.20	134388
2017-09-18	148.36	148.77	148.36	148.60	123944
2017-09-19	148.74	148.75	148.51	148.68	74128
2017-09-20	148.78	148.89	148.23	148.85	126630
2017-09-21	148.71	148.79	148.37	148.49	63561
2017-09-22	148.29	148.65	148.05	148.57	93170
2017-09-25	148.40	148.68	147.84	147.72	107656
2017-09-26	147.92	148.10	147.68	147.76	103713
2017-09-27	148.29	148.81	147.80	148.55	82653
2017-09-28	148.50	148.81	148.16	148.76	96337
2017-09-29	148.86	149.33	148.71	149.28	357093
2017-10-02	149.50	150.05	149.36	150.05	192420
2017-10-03	150.18	150.38	149.85	150.36	194699
2017-10-04	150.36	150.71	150.18	150.50	92823
2017-10-05	150.84	151.36	150.68	151.31	113366
2017-10-06	150.93	151.22	150.87	151.17	60694
2017-10-09	151.36	151.36	150.72	150.88	1477903
2017-10-10	151.13	151.51	150.91	151.25	79723
2017-10-11	151.13	151.48	151.09	151.45	918806
2017-10-12	151.19	151.50	151.12	151.23	137198
2017-10-13	151.55	151.63	151.29	151.37	157854
2017-10-16	151.51	151.72	151.31	151.53	123729
2017-10-17	151.55	151.66	151.40	151.61	154915
2017-10-18	151.91	151.97	151.68	151.80	171857
2017-10-19	151.26	151.84	150.90	151.84	227659
2017-10-20	152.49	152.60	152.23	152.58	54265
2017-10-23	152.81	152.91	151.90	151.93	290315
2017-10-24	152.18	152.37	152.06	152.16	71356
2017-10-25	152.11	152.11	150.61	151.39	280694
2017-10-26	151.70	152.02	151.61	151.62	182640
2017-10-27	152.06	152.91	151.87	152.83	149530
2017-10-30	152.39	152.73	151.98	152.18	233977
2017-10-31	152.52	152.72	152.27	152.51	213463
2017-11-01	152.91	153.26	152.31	152.61	238303
2017-11-02	152.53	152.76	151.93	152.65	136089
2017-11-03	152.77	153.15	152.48	153.10	190110
2017-11-06	153.04	153.48	153.04	153.39	219097
2017-11-07	153.36	153.66	152.74	153.08	206872
2017-11-08	153.08	153.42	152.77	153.35	163444
2017-11-09	152.48	152.96	151.72	152.76	225543
2017-11-10	152.48	152.84	152.26	152.75	199947
2017-11-13	152.34	153.02	152.19	152.85	104370
2017-11-14	152.32	152.59	151.89	152.51	240371
2017-11-15	151.85	152.20	151.16	151.75	179695
2017-11-16	152.39	153.41	152.39	153.16	193673
2017-11-17	152.85	153.18	152.82	152.91	262606
2017-11-20	153.06	153.35	152.91	153.27	158340
2017-11-21	153.75	154.38	153.75	154.29	175750
2017-11-22	154.36	154.47	154.08	154.19	986750
2017-11-24	154.54	154.59	154.43	154.55	85747
2017-11-27	154.57	154.76	154.30	154.37	101905
2017-11-28	154.68	155.99	154.59	155.95	217025
2017-11-29	156.10	156.52	155.63	155.93	183112
2017-11-30	156.46	157.74	156.44	157.06	273728
2017-12-01	157.11	157.27	154.48	156.78	397114
2017-12-04	157.95	158.29	156.52	156.55	732853
2017-12-05	156.61	157.09	155.84	155.91	273570
2017-12-06	155.78	156.10	155.49	155.83	253457
2017-12-07	155.71	156.62	155.70	156.42	163814
2017-12-08	156.96	157.28	156.80	157.22	261224
2017-12-11	157.40	157.63	157.24	157.62	284565
2017-12-12	157.88	158.13	157.66	157.81	192370
2017-12-13	158.05	158.36	157.79	157.81	329515
2017-12-14	158.04	158.14	157.02	157.07	190311
2017-12-15	157.74	158.84	157.54	158.45	417754
2017-12-18	159.38	159.79	159.34	159.56	404319
2017-12-19	159.63	159.87	158.87	158.92	241572
2017-12-20	159.63	159.76	158.70	158.24	195429
2017-12-21	158.59	159.02	158.39	158.60	307738
2017-12-22	158.63	158.63	158.23	158.54	267064
2017-12-26	158.26	158.52	158.24	158.39	204583
2017-12-27	158.38	158.74	158.33	158.47	307020
2017-12-28	158.85	158.90	158.55	158.86	1408581
2017-12-29	159.26	159.26	158.11	158.17	506195
2018-01-02	158.71	159.37	158.50	159.37	409204
2018-01-03	159.47	160.31	159.47	160.21	248176
2018-01-04	160.70	161.13	160.69	160.88	382384
2018-01-05	161.50	161.90	161.08	161.82	256007
2018-01-08	161.83	162.26	161.48	162.14	792661
2018-01-09	162.43	162.87	162.22	162.42	256129
2018-01-10	162.07	162.32	161.45	162.19	155688
2018-01-11	162.58	163.52	162.51	163.52	434211
2018-01-12	163.80	164.61	163.65	164.50	404716
2018-01-16	165.28	165.73	163.33	163.81	778624
2018-01-17	164.46	165.56	163.99	165.28	338785
2018-01-18	165.20	165.44	164.70	164.95	293546
2018-01-19	165.38	165.89	165.05	165.89	268609
2018-01-22	165.80	167.17	165.69	167.17	364088
2018-01-23	167.36	167.73	167.00	167.58	275000
2018-01-24	168.01	168.35	166.65	167.40	359638
2018-01-25	168.03	168.03	166.92	167.45	281331
2018-01-26	167.95	169.20	167.78	169.17	231839
2018-01-29	168.78	169.11	167.98	168.06	378361
2018-01-30	166.72	167.19	166.10	166.34	591694
2018-01-31	167.04	167.32	165.70	166.36	354755
2018-02-01	165.81	167.05	165.77	166.30	233352
2018-02-02	165.30	165.47	162.69	162.75	503189
2018-02-05	161.38	162.90	154.86	156.36	896247
2018-02-06	153.61	159.28	152.76	158.94	826520
2018-02-07	158.50	160.66	158.19	158.19	487051
2018-02-08	158.48	158.54	152.47	152.47	890635
2018-02-09	154.22	155.71	149.68	154.59	1029221
2018-02-12	155.91	157.65	154.70	156.70	637220
2018-02-13	156.14	157.47	155.75	157.17	243494
2018-02-14	156.27	159.59	156.27	159.39	267869
2018-02-15	160.44	161.34	158.89	161.34	372208
2018-02-16	160.84	162.70	160.84	161.46	601217
2018-02-20	160.75	161.81	160.04	160.45	283953
2018-02-21	160.65	162.41	159.68	159.68	318111
2018-02-22	160.28	161.36	159.47	159.81	307784
2018-02-23	160.67	162.35	160.33	162.35	226590
2018-02-26	162.94	164.10	162.59	164.03	198807
2018-02-27	164.16	164.56	161.97	161.97	215078
2018-02-28	162.62	162.90	160.20	160.20	500389
2018-03-01	160.24	161.20	157.19	158.28	409232
2018-03-02	157.06	159.56	156.66	159.30	227584
2018-03-05	158.41	161.46	158.41	161.08	244324
2018-03-06	161.62	162.08	160.60	161.66	230102
2018-03-07	160.16	161.96	160.16	161.75	154470
2018-03-08	162.19	162.48	161.44	162.36	178515
2018-03-09	163.34	165.06	163.15	165.04	245313
2018-03-12	165.24	165.66	164.71	164.99	305594
2018-03-13	165.69	166.00	163.62	163.96	233141
2018-03-14	164.51	164.63	162.89	163.14	207219
2018-03-15	163.54	163.81	162.56	162.87	226684
2018-03-16	163.10	163.77	163.09	163.17	403406
2018-03-19	162.60	162.60	159.97	161.09	255620
2018-03-20	161.24	161.73	160.89	161.30	165466
2018-03-21	161.24	162.63	161.04	160.51	261066
2018-03-22	159.05	159.65	156.50	156.59	568543
2018-03-23	156.86	157.34	153.21	153.26	347848
2018-03-26	155.65	157.45	154.07	157.32	236335
2018-03-27	157.98	158.13	153.70	154.61	404545
2018-03-28	154.70	155.58	153.51	154.19	501695
2018-03-29	155.04	157.32	154.54	156.34	619595
2018-04-02	155.82	156.11	151.20	152.77	400964
2018-04-03	153.57	154.95	152.52	154.66	237891
2018-04-04	152.37	156.77	152.27	156.47	239832
2018-04-05	157.36	158.04	156.88	157.54	184857
2018-04-06	156.21	157.26	153.11	154.19	385265
2018-04-09	155.12	156.96	154.53	154.70	187179
2018-04-10	156.67	157.76	156.07	157.25	213928
2018-04-11	156.38	157.55	156.38	156.60	173253
2018-04-12	157.52	158.40	157.13	157.75	162262
2018-04-13	158.38	158.80	156.68	157.29	261733
2018-04-16	158.44	159.07	157.91	158.61	191617
2018-04-17	159.75	160.69	159.43	160.29	137796
2018-04-18	160.60	161.00	160.18	160.50	147743
2018-04-19	160.07	160.21	158.97	159.60	127755
2018-04-20	159.53	159.64	157.79	158.30	128545
2018-04-23	158.65	159.07	157.61	158.28	187944
2018-04-24	158.99	159.11	155.30	156.33	221845
2018-04-25	156.25	156.83	154.98	156.54	180015
2018-04-26	157.17	158.54	156.89	158.05	166849
2018-04-27	158.43	158.88	157.50	158.11	99779
2018-04-30	158.36	158.85	156.84	156.84	212544
2018-05-01	156.50	157.37	155.63	157.28	623332
2018-05-02	157.07	157.79	156.15	156.39	284433
2018-05-03	155.76	156.37	153.96	155.96	306213
2018-05-04	155.38	158.46	155.17	158.00	151099
2018-05-07	158.60	159.29	158.25	158.66	155204
2018-05-08	158.51	158.95	157.87	158.77	257070
2018-05-09	159.12	160.42	158.87	160.20	144553
2018-05-10	160.67	161.80	160.64	161.61	183195
2018-05-11	161.74	162.24	161.31	161.90	434793
2018-05-14	162.33	162.75	161.71	162.04	167661
2018-05-15	161.18	161.26	160.48	161.00	205911
2018-05-16	160.99	162.13	160.99	161.81	112697
2018-05-17	161.60	162.45	161.37	161.79	168874
2018-05-18	161.66	161.84	161.30	161.49	105489
2018-05-21	162.34	162.99	162.24	162.66	123460
2018-05-22	162.86	163.14	161.95	162.08	117494
2018-05-23	161.30	162.55	161.29	162.55	232620
2018-05-24	162.29	162.43	161.07	162.22	463090
2018-05-25	161.87	162.25	161.55	161.92	222623
2018-05-29	160.82	161.36	159.51	160.29	305594
2018-05-30	161.19	162.70	161.18	162.41	230994
2018-05-31	162.20	162.30	160.98	161.24	1148540
2018-06-01	162.25	163.07	162.25	162.87	604201
2018-06-04	163.38	163.79	163.19	163.72	319720
2018-06-05	163.74	164.11	163.35	164.00	188321
2018-06-06	164.38	165.35	163.94	165.35	193550
2018-06-07	165.64	165.82	164.59	165.23	626452
2018-06-08	164.86	165.78	164.85	165.75	578161
2018-06-11	165.81	166.32	165.81	165.90	259689
2018-06-12	166.19	166.46	165.86	166.24	176617
2018-06-13	166.35	166.52	165.56	165.59	232734
2018-06-14	166.14	166.46	165.71	166.17	1503825
2018-06-15	165.61	166.15	164.95	165.98	4746620
2018-06-18	164.92	165.88	164.84	165.82	723420
2018-06-19	164.26	165.30	163.96	165.22	640085
2018-06-20	165.70	166.00	165.37	165.66	204074
2018-06-21	165.62	165.62	164.16	164.48	129175
2018-06-22	165.30	165.33	164.61	164.72	163669
2018-06-25	163.98	164.00	161.39	162.38	297448
2018-06-26	162.72	163.31	162.22	162.78	129942
2018-06-27	163.19	164.01	161.14	161.18	631049
2018-06-28	161.17	162.61	160.68	162.18	276793
2018-06-29	162.86	163.73	162.29	162.29	452420
2018-07-02	161.34	162.84	161.19	162.17	420356
2018-07-03	162.76	162.87	161.45	161.64	92048
2018-07-05	162.52	163.06	161.78	163.06	130850
2018-07-06	163.11	164.64	163.00	164.40	137539
2018-07-09	165.16	165.90	165.09	165.86	114417
2018-07-10	166.23	166.46	165.86	166.32	90156
2018-07-11	165.35	165.86	164.95	165.15	129976
2018-07-12	166.03	166.52	165.47	166.46	97910
2018-07-13	166.45	166.90	166.10	166.59	441497
2018-07-16	166.62	166.64	166.03	166.34	148179
2018-07-17	165.89	167.29	165.82	167.07	116528
2018-07-18	167.02	167.49	166.84	167.41	62542
2018-07-19	166.92	167.31	166.52	167.03	300432
2018-07-20	166.86	167.17	166.69	166.77	342999
2018-07-23	166.60	167.11	166.41	167.02	77813
2018-07-24	167.76	168.14	166.82	167.33	1528369
2018-07-25	167.26	168.80	167.21	168.55	5540240
2018-07-26	168.13	168.88	168.13	168.42	343540
2018-07-27	168.71	168.71	166.50	167.08	556795
2018-07-30	167.14	167.14	165.82	166.04	182676
2018-07-31	166.64	167.49	166.42	167.03	123097
2018-08-01	167.14	167.51	166.35	166.87	167452
2018-08-02	165.97	167.96	165.95	167.83	150233
2018-08-03	167.95	168.44	167.81	168.42	215028
2018-08-06	168.40	169.29	168.22	169.11	106436
2018-08-07	169.58	169.93	169.52	169.64	121397
2018-08-08	169.54	170.05	169.26	169.54	108666
2018-08-09	169.69	170.00	169.34	169.43	175806
2018-08-10	168.56	168.99	168.03	168.39	166057
2018-08-13	168.55	168.96	167.48	167.66	170193
2018-08-14	168.23	168.97	168.04	168.86	142969
2018-08-15	167.92	167.92	166.54	167.45	163918
2018-08-16	168.41	169.37	168.25	168.81	167845
2018-08-17	168.54	169.67	168.46	169.39	186009
2018-08-20	169.74	169.99	169.37	169.79	131574
2018-08-21	170.13	170.96	170.13	170.37	153193
2018-08-22	170.13	170.68	170.08	170.45	108637
2018-08-23	170.18	170.81	169.92	170.11	96638
2018-08-24	170.50	171.22	170.50	171.15	125731
2018-08-27	171.92	172.53	171.89	172.36	118240
2018-08-28	172.68	172.84	172.14	172.44	138333
2018-08-29	172.64	173.53	172.46	173.38	287735
2018-08-30	173.06	173.35	172.36	172.70	152151
2018-08-31	172.44	173.00	172.23	172.78	129359
2018-09-04	172.51	172.79	171.84	172.55	252527
2018-09-05	172.27	172.29	171.23	172.00	273791
2018-09-06	172.06	172.25	170.82	171.40	156191
2018-09-07	170.74	171.73	170.63	171.01	170870
2018-09-10	171.72	171.87	171.23	171.38	123196
2018-09-11	170.95	172.20	170.84	171.96	126700
2018-09-12	171.85	172.22	171.32	171.96	134982
2018-09-13	172.61	173.03	172.47	172.82	99742
2018-09-14	172.98	173.24	172.44	173.00	156290
2018-09-17	172.86	172.98	171.70	171.83	166779
2018-09-18	171.99	173.15	171.99	172.79	114072
2018-09-19	172.79	173.18	172.67	172.84	91902
2018-09-20	173.63	174.37	173.59	174.15	256528
2018-09-21	174.73	174.73	173.88	173.98	170374
2018-09-24	173.54	173.67	173.00	173.39	117396
2018-09-25	173.70	173.70	173.17	172.48	101954
2018-09-26	172.65	173.28	171.64	171.81	122044
2018-09-27	172.15	173.00	172.03	172.26	88497
2018-09-28	171.95	172.69	171.94	172.30	475887
2018-10-01	173.25	173.48	172.19	172.56	305050
2018-10-02	172.56	172.84	172.14	172.32	121674
2018-10-03	173.06	173.30	172.37	172.64	181595
2018-10-04	172.31	172.33	170.15	171.07	205887
2018-10-05	171.15	171.47	169.05	170.07	292848
2018-10-08	169.52	170.13	168.55	169.86	186653
2018-10-09	169.54	170.45	169.32	169.58	204144
2018-10-10	169.23	169.31	163.98	164.14	400299
2018-10-11	163.46	164.56	159.94	160.73	590914
2018-10-12	163.46	163.62	160.65	162.76	522917
2018-10-15	162.55	163.47	161.80	162.07	363483
2018-10-16	163.25	165.87	163.03	165.66	541037
2018-10-17	165.70	165.99	163.94	165.56	311119
2018-10-18	165.00	165.29	162.34	163.19	337556
2018-10-19	163.54	164.77	162.40	162.81	341720
2018-10-22	163.25	163.41	161.75	162.14	189348
2018-10-23	159.70	162.01	158.34	161.18	450823
2018-10-24	161.11	161.31	155.93	156.16	698316
2018-10-25	157.29	160.03	156.86	159.05	329216
2018-10-26	156.73	158.35	154.53	156.35	667996
2018-10-29	158.31	159.30	153.27	155.47	637900
2018-10-30	155.40	158.08	155.12	157.87	462571
2018-10-31	159.62	161.04	159.43	159.59	376934
2018-11-01	160.14	161.67	159.57	161.40	244682
2018-11-02	162.21	162.54	159.42	160.70	243859
2018-11-05	160.99	161.78	160.31	161.43	233215
2018-11-06	161.42	162.47	161.42	162.42	161554
2018-11-07	163.74	165.79	163.58	165.72	227338
2018-11-08	165.25	165.89	164.71	165.38	215392
2018-11-09	164.44	164.63	162.76	163.65	239101
2018-11-12	163.22	163.40	160.25	160.51	240287
2018-11-13	160.90	162.27	159.88	160.30	466503
2018-11-14	161.59	161.82	158.18	159.12	423253
2018-11-15	158.26	161.46	157.39	161.20	973303
2018-11-16	160.22	161.80	159.91	161.31	507918
2018-11-19	161.10	161.10	157.89	158.44	549542
2018-11-20	156.18	157.22	154.99	155.57	550275
2018-11-21	156.57	157.52	156.29	156.35	347892
2018-11-23	155.28	156.37	155.28	155.51	216825
2018-11-26	156.95	157.93	156.67	157.89	390544
2018-11-27	157.18	158.11	156.85	158.11	285760
2018-11-28	158.86	161.77	158.14	161.77	404341
2018-11-29	161.28	162.43	160.52	161.52	583468
2018-11-30	161.50	162.86	161.20	162.62	326432
2018-12-03	165.16	165.46	163.50	164.61	452264
2018-12-04	164.14	164.35	158.97	159.27	625140
2018-12-06	156.70	158.97	154.63	158.95	952162
2018-12-07	158.82	159.75	154.72	155.30	894912
2018-12-10	155.28	156.04	152.48	155.44	854277
2018-12-11	157.53	157.64	154.51	155.37	1022557
2018-12-12	157.24	158.28	156.25	156.31	624994
2018-12-13	156.83	157.30	155.29	155.96	1264923
2018-12-14	154.64	155.32	152.80	152.34	2101455
2018-12-17	151.78	152.36	148.18	149.07	913616
2018-12-18	150.14	150.73	148.12	149.06	1383273
2018-12-19	149.14	151.41	145.73	146.69	1672377
2018-12-20	145.92	146.93	142.82	144.40	2251461
2018-12-21	144.78	146.41	140.93	141.30	2228842
2018-12-24	140.37	140.95	137.69	137.69	1210922
2018-12-26	138.49	144.53	137.45	144.53	2274278
2018-12-27	142.58	145.68	140.40	145.63	1989605
2018-12-28	146.37	147.62	144.76	145.58	1567382
2018-12-31	146.47	146.96	145.27	146.92	2957122
2019-01-02	144.69	147.46	144.54	146.97	855998
2019-01-03	145.94	146.03	143.31	143.50	928717
2019-01-04	145.56	148.85	145.56	148.38	583820
2019-01-07	148.66	150.68	148.18	149.81	801601
2019-01-08	151.25	151.51	149.70	151.36	990305
2019-01-09	151.93	152.66	151.15	152.16	406116
2019-01-10	151.22	152.93	150.79	152.83	414113
2019-01-11	152.12	152.83	151.74	152.78	1655906
2019-01-14	151.61	152.41	151.34	151.86	541701
2019-01-15	151.99	153.62	151.99	153.48	399404
2019-01-16	153.79	154.50	153.75	153.97	560370
2019-01-17	153.42	155.73	153.42	155.21	667501
2019-01-18	156.26	157.51	155.83	157.13	960506
2019-01-22	156.22	156.32	154.03	155.03	1366912
2019-01-23	155.68	156.11	153.73	155.21	601700
2019-01-24	155.12	155.78	154.66	155.56	536472
2019-01-25	156.72	157.32	156.53	156.94	699877
2019-01-28	155.57	155.91	154.75	155.87	1063364
2019-01-29	156.02	156.33	155.15	155.67	231391
2019-01-30	156.66	158.54	156.06	157.97	408350
2019-01-31	157.91	159.58	157.90	159.39	881549
2019-02-01	159.53	160.13	159.05	159.64	508925
2019-02-04	159.68	160.79	159.19	160.79	363914
2019-02-05	161.02	161.59	160.76	161.44	376118
2019-02-06	161.26	161.48	160.66	161.17	223256
2019-02-07	160.15	160.50	158.68	159.74	382385
2019-02-08	158.88	159.90	158.48	159.90	259978
2019-02-11	160.35	160.51	159.81	160.19	226540
2019-02-12	161.21	162.39	161.21	162.22	199589
2019-02-13	162.78	163.21	162.41	162.73	169605
2019-02-14	162.01	163.09	161.56	162.46	399275
2019-02-15	163.61	164.24	163.56	164.24	195701
2019-02-19	163.78	164.97	163.78	164.53	176497
2019-02-20	164.52	165.14	164.31	164.83	478990
2019-02-21	164.50	164.63	163.68	164.29	377439
2019-02-22	164.73	165.44	164.71	165.37	1175381
2019-02-25	166.28	166.66	165.52	165.59	219631
2019-02-26	165.30	165.90	165.24	165.33	258022
2019-02-27	164.87	165.56	164.39	165.36	201619
2019-02-28	165.25	165.48	164.85	164.98	376656
2019-03-01	166.06	166.28	165.09	166.12	154148
2019-03-04	166.70	167.13	163.85	165.38	184396
2019-03-05	165.39	165.47	164.71	165.05	115998
2019-03-06	165.08	165.08	163.64	163.80	253282
2019-03-07	163.53	163.61	162.01	162.48	383938
2019-03-08	161.21	162.23	160.98	162.19	400126
2019-03-11	162.61	164.60	162.61	164.54	118093
2019-03-12	164.88	165.46	164.77	165.11	1135716
2019-03-13	165.66	166.73	165.55	166.10	507319
2019-03-14	166.18	166.37	165.79	166.01	90672
2019-03-15	166.31	167.33	166.25	166.75	152257
2019-03-18	166.92	167.64	166.75	167.46	111258
2019-03-19	168.03	168.45	166.80	166.73	755156
2019-03-20	166.56	167.30	165.35	166.12	369277
2019-03-21	165.56	168.28	165.56	168.06	285875
2019-03-22	167.18	167.49	164.49	164.52	282546
2019-03-25	164.29	165.16	163.56	164.43	277987
2019-03-26	165.57	166.37	164.81	165.66	316712
2019-03-27	165.85	166.10	163.84	164.95	258827
2019-03-28	165.37	165.91	164.61	165.66	179374
2019-03-29	166.57	166.82	165.94	166.70	3244667
2019-04-01	167.92	168.76	167.81	168.63	242035
2019-04-02	168.71	168.81	168.10	168.61	410526
2019-04-03	169.38	169.79	168.61	169.04	261297
2019-04-04	169.21	169.60	168.63	169.40	1046667
2019-04-05	169.79	170.35	169.72	170.30	236979
2019-04-08	170.00	170.45	169.55	170.42	149329
2019-04-09	169.80	169.93	169.08	169.38	143743
2019-04-10	169.66	170.21	169.59	170.14	279904
2019-04-11	170.38	170.47	169.84	170.18	134463
2019-04-12	171.22	171.48	170.71	171.29	107350
2019-04-15	171.38	171.45	170.62	171.13	134416
2019-04-16	171.70	171.75	170.86	171.24	100793
2019-04-17	171.97	171.97	170.32	170.66	124664
2019-04-18	171.11	171.11	170.14	170.92	109229
2019-04-22	170.43	171.01	170.43	170.95	88294
2019-04-23	171.18	172.77	171.04	172.64	183877
2019-04-24	172.55	172.89	172.26	172.34	157732
2019-04-25	172.26	172.47	171.28	172.08	106373
2019-04-26	172.14	173.04	171.74	172.99	140389
2019-04-29	173.12	173.65	173.04	173.26	117081
2019-04-30	173.18	173.46	172.11	173.24	486893
2019-05-01	173.79	173.79	171.99	171.99	216485
2019-05-02	171.88	172.55	170.67	171.75	198834
2019-05-03	172.66	173.69	172.58	173.55	135390
2019-05-06	170.72	173.24	170.37	172.97	192111
2019-05-07	171.45	171.78	168.80	170.01	417957
2019-05-08	169.79	170.73	169.40	169.73	186624
2019-05-09	168.33	169.57	167.18	169.32	208833
2019-05-10	168.60	170.52	166.73	170.06	655706
2019-05-13	166.75	167.22	165.09	165.63	427190
2019-05-14	166.25	168.11	166.25	167.13	270945
2019-05-15	166.05	168.53	166.02	168.11	188194
2019-05-16	168.61	170.57	168.61	169.67	203319
2019-05-17	168.18	170.04	168.18	168.45	156189
2019-05-20	167.34	168.09	166.79	167.30	132339
2019-05-21	168.27	169.11	168.27	168.84	117384
2019-05-22	168.29	168.81	167.95	168.20	67279
2019-05-23	166.86	166.89	165.13	166.05	203438
2019-05-24	166.92	167.25	166.08	166.52	121811
2019-05-28	166.77	167.30	165.00	165.00	112411
2019-05-29	164.22	164.42	162.92	163.87	146876
2019-05-30	164.35	164.91	163.52	164.20	137770
2019-05-31	162.53	163.09	161.95	162.14	370857
2019-06-03	162.23	162.82	160.87	161.70	277357
2019-06-04	163.26	165.43	163.00	165.40	192681
2019-06-05	166.36	166.67	165.07	166.64	144117
2019-06-06	166.82	168.01	166.36	167.58	189466
2019-06-07	168.28	169.77	168.28	169.16	94717
2019-06-10	170.08	171.12	170.00	170.05	305162
2019-06-11	171.16	171.43	169.48	169.96	130312
2019-06-12	169.78	170.11	169.32	169.66	322316
2019-06-13	170.27	170.64	169.88	170.47	300900
2019-06-14	170.34	170.46	169.69	169.13	312693
2019-06-17	169.38	169.81	169.22	169.39	141658
2019-06-18	170.39	171.89	170.31	171.04	272724
2019-06-19	171.24	171.88	170.66	171.57	159693
2019-06-20	173.27	173.40	171.93	173.19	150727
2019-06-21	172.89	173.58	172.55	172.74	233848
2019-06-24	172.87	172.98	172.18	172.21	258792
2019-06-25	172.29	172.30	170.55	170.67	261143
2019-06-26	171.24	171.52	170.40	170.40	142954
2019-06-27	170.92	171.55	170.90	171.40	102886
2019-06-28	172.03	172.68	171.73	172.36	212329
2019-07-01	174.39	174.70	173.10	173.80	122999
2019-07-02	173.87	174.22	173.26	174.22	127969
2019-07-03	174.65	175.56	174.59	175.55	85712
2019-07-05	174.82	175.55	173.98	175.44	125660
2019-07-08	174.67	174.82	174.09	174.40	91098
2019-07-09	173.74	174.88	173.74	174.74	99031
2019-07-10	175.41	176.07	174.98	175.54	158350
2019-07-11	175.87	175.90	175.16	175.68	583174
2019-07-12	176.03	176.68	175.95	176.67	161277
2019-07-15	176.83	176.85	176.28	176.63	238373
2019-07-16	176.53	176.71	175.90	176.09	115545
2019-07-17	176.09	176.13	174.94	174.94	95005
2019-07-18	174.60	175.80	174.41	175.61	149988
2019-07-19	176.12	176.22	174.53	174.53	126205
2019-07-22	174.87	175.31	174.56	174.96	87098
2019-07-23	175.69	176.21	175.17	176.21	51582
2019-07-24	175.78	177.26	175.78	177.25	130754
2019-07-25	177.02	177.07	175.87	176.23	132134
2019-07-26	176.78	177.70	176.78	177.53	97261
2019-07-29	177.42	177.58	176.76	177.16	140580
2019-07-30	176.22	177.09	175.96	176.92	104703
2019-07-31	177.21	177.28	174.11	175.10	312539
2019-08-01	175.14	176.95	172.96	173.58	226851
2019-08-02	172.75	172.84	170.92	171.98	251613
2019-08-05	169.26	169.26	165.49	166.88	381738
2019-08-06	168.12	169.20	167.05	169.00	465216
2019-08-07	167.31	169.68	165.80	169.26	304838
2019-08-08	170.24	172.61	170.04	172.61	180377
2019-08-09	172.04	172.27	170.33	171.31	332604
2019-08-12	170.25	170.52	168.57	169.18	209465
2019-08-13	168.89	172.54	168.70	171.61	321381
2019-08-14	169.06	169.30	166.57	166.65	298342
2019-08-15	167.09	167.48	165.74	166.95	380564
2019-08-16	168.00	169.77	168.00	169.46	151791
2019-08-19	171.49	171.90	171.13	171.42	143381
2019-08-20	171.15	171.40	170.15	170.15	83396
2019-08-21	171.53	171.81	171.17	171.62	468838
2019-08-22	172.01	172.40	170.48	171.52	210997
2019-08-23	170.67	171.74	166.36	167.11	288751
2019-08-26	168.52	168.83	167.57	168.82	207256
2019-08-27	169.68	169.91	167.67	168.05	163194
2019-08-28	167.49	169.29	167.19	169.21	96547
2019-08-29	170.83	171.74	170.35	171.39	142370
2019-08-30	172.37	172.37	170.74	171.40	1298110
2019-09-03	170.30	170.79	169.54	170.18	162222
2019-09-04	171.62	172.06	171.24	171.99	102530
2019-09-05	173.61	174.89	173.61	174.32	188695
2019-09-06	174.64	174.90	174.22	174.38	80714
2019-09-09	175.00	175.12	173.88	174.56	164624
2019-09-10	174.06	174.73	173.30	174.73	286630
2019-09-11	174.84	176.16	174.51	176.13	193500
2019-09-12	176.69	177.27	176.10	176.69	230176
2019-09-13	176.94	177.19	176.30	176.49	194833
2019-09-16	175.82	176.39	175.71	176.20	154643
2019-09-17	176.03	176.62	175.93	176.60	104342
2019-09-18	176.30	176.62	174.91	176.56	309142
2019-09-19	176.74	177.46	176.38	176.44	93698
2019-09-20	176.84	177.07	175.13	175.63	215835
2019-09-23	175.14	176.13	175.14	174.93	57209
2019-09-24	175.67	175.77	172.80	173.37	435620
2019-09-25	173.29	174.71	172.49	174.43	203267
2019-09-26	174.52	174.61	173.14	173.91	226610
2019-09-27	174.45	174.53	171.95	172.91	224690
2019-09-30	173.29	174.15	173.20	173.77	177995
2019-10-01	174.27	174.69	171.39	171.53	234796
2019-10-02	170.44	170.51	167.84	168.60	403660
2019-10-03	168.38	169.98	166.77	169.97	476391
2019-10-04	170.54	172.35	170.52	172.28	197392
2019-10-07	171.74	172.78	171.44	171.63	181902
2019-10-08	170.43	170.68	168.83	168.83	210007
2019-10-09	170.07	170.93	169.76	170.38	535222
2019-10-10	170.23	172.00	170.23	171.48	235718
2019-10-11	173.22	174.76	173.22	173.41	283102
2019-10-14	173.13	173.48	172.98	173.14	140392
2019-10-15	173.85	175.30	173.79	174.88	209649
2019-10-16	174.59	174.92	174.21	174.55	167508
2019-10-17	175.34	175.58	174.81	175.15	206446
2019-10-18	174.76	175.15	173.69	174.41	218497
2019-10-21	175.32	175.69	175.10	175.63	198259
2019-10-22	175.99	176.06	174.92	175.00	150366
2019-10-23	174.83	175.45	174.70	175.45	145365
2019-10-24	176.13	176.21	175.29	175.87	89393
2019-10-25	175.60	176.94	175.60	176.60	91922
2019-10-28	177.35	178.00	177.35	177.70	276769
2019-10-29	177.45	178.18	177.42	177.63	213537
2019-10-30	177.75	178.28	176.84	178.06	146330
2019-10-31	177.97	177.97	176.62	177.50	1309910
2019-11-01	178.36	179.32	178.36	179.32	156818
2019-11-04	180.35	180.40	179.76	180.02	117347
2019-11-05	180.17	180.38	179.65	179.84	258895
2019-11-06	179.74	179.90	179.15	179.78	427803
2019-11-07	180.72	181.11	180.07	180.38	376767
2019-11-08	180.13	180.85	179.70	180.84	76738
2019-11-11	180.02	180.67	179.98	180.57	68003
2019-11-12	180.75	181.57	180.49	180.85	143937
2019-11-13	180.30	181.19	180.07	180.94	184427
2019-11-14	180.69	181.18	180.44	181.14	170804
2019-11-15	182.02	182.49	181.68	182.49	211804
2019-11-18	182.32	182.69	182.00	182.59	703504
2019-11-19	182.98	182.98	182.16	182.56	197730
2019-11-20	182.24	182.65	180.99	182.17	168283
2019-11-21	182.14	182.16	181.21	181.62	419129
2019-11-22	182.06	182.17	181.43	182.02	195368
2019-11-25	182.56	183.69	182.56	183.65	160877
2019-11-26	183.84	184.22	183.62	184.04	291404
2019-11-27	184.45	184.96	184.33	184.90	148025
2019-11-29	184.60	184.75	184.06	184.23	186864
2019-12-02	184.41	184.41	182.35	182.57	178098
2019-12-03	180.74	181.49	180.05	181.45	169322
2019-12-04	182.11	182.94	181.97	182.51	212953
2019-12-05	182.80	182.89	182.07	182.79	206286
2019-12-06	184.02	184.76	184.02	184.44	225000
2019-12-09	184.25	184.63	183.85	183.88	151028
2019-12-10	183.92	184.23	183.39	183.68	125838
2019-12-11	183.99	184.29	183.69	184.20	219864
2019-12-12	184.18	186.20	183.94	185.66	360315
2019-12-13	185.63	186.56	184.97	184.87	215817
2019-12-16	185.96	186.58	185.96	186.13	178219
2019-12-17	186.53	186.53	186.13	186.22	196195
2019-12-18	186.56	186.61	186.17	186.30	150079
2019-12-19	186.30	187.16	186.30	187.16	936091
2019-12-20	187.88	188.27	187.77	188.01	392211
2019-12-23	188.56	188.56	188.10	188.23	175188
2019-12-24	188.44	188.44	188.01	188.25	192978
2019-12-26	188.55	189.13	188.49	189.08	160876
2019-12-27	189.59	189.64	188.68	188.96	222107
2019-12-30	188.94	189.24	187.63	188.06	235079
2019-12-31	187.64	188.63	187.64	188.49	506085
2020-01-02	189.49	190.00	188.74	189.99	204928
2020-01-03	187.85	189.38	187.85	188.73	286516
2020-01-06	187.63	189.47	187.63	189.47	205261
2020-01-07	189.18	189.35	188.65	188.94	185018
2020-01-08	189.08	190.65	189.01	189.90	174696
2020-01-09	191.00	191.15	190.53	191.14	229327
2020-01-10	191.57	191.57	190.29	190.59	182391
2020-01-13	190.98	191.90	190.67	191.89	297416
2020-01-14	191.77	192.42	191.42	191.77	236065
2020-01-15	191.58	192.75	191.58	192.17	617387
2020-01-16	193.14	193.87	193.05	193.87	135856
2020-01-17	194.46	194.46	193.86	194.31	357744
2020-01-21	193.75	194.36	193.62	193.83	295912
2020-01-22	194.58	194.89	193.77	193.94	176943
2020-01-23	193.56	194.22	192.78	194.11	157303
2020-01-24	194.55	194.60	191.48	192.29	297220
2020-01-27	189.12	190.25	188.73	189.27	201492
2020-01-28	190.28	191.82	190.00	191.28	203446
2020-01-29	192.12	192.19	191.06	191.07	375585
2020-01-30	189.90	191.80	189.36	191.64	261055
2020-01-31	191.31	191.36	187.66	188.27	528886
2020-02-03	189.00	190.79	189.00	189.88	544754
2020-02-04	192.12	193.36	192.00	192.83	202451
2020-02-05	194.70	194.92	193.64	194.81	155045
2020-02-06	195.40	195.62	194.76	195.30	319595
2020-02-07	194.56	195.00	193.86	194.14	190180
2020-02-10	193.59	195.65	193.59	195.65	111290
2020-02-11	196.47	197.05	195.75	196.06	567718
2020-02-12	196.95	197.47	196.76	197.33	140096
2020-02-13	196.53	197.86	196.38	197.32	183005
2020-02-14	197.55	197.70	196.89	197.61	143332
2020-02-18	197.01	197.34	196.22	197.10	177185
2020-02-19	197.79	198.55	197.72	198.13	146409
2020-02-20	197.83	198.42	195.58	197.52	209993
2020-02-21	196.79	196.79	194.97	195.52	544783
2020-02-24	189.15	190.86	188.33	189.01	356120
2020-02-25	189.93	190.01	182.70	183.19	845034
2020-02-26	184.02	186.18	181.81	182.27	719117
2020-02-27	178.63	181.19	174.19	174.19	978732
2020-02-28	168.86	173.33	167.21	172.70	1080684
2020-03-02	174.40	180.43	172.26	180.32	827366
2020-03-03	180.99	183.19	173.92	175.40	1212356
2020-03-04	178.90	182.72	177.34	182.69	664476
2020-03-05	178.23	179.90	175.10	176.58	326443
2020-03-06	171.04	174.12	169.33	173.27	452046
2020-03-09	160.30	165.20	159.01	159.32	669130
2020-03-10	165.40	167.44	158.79	167.44	587289
2020-03-11	162.97	163.68	156.91	158.74	1720833
2020-03-12	146.90	153.80	143.25	143.57	1135246
2020-03-13	152.01	156.59	143.86	156.57	913326
2020-03-16	141.50	147.26	136.74	136.74	1235749
2020-03-17	140.34	146.61	135.46	146.17	1412411
2020-03-18	136.92	140.51	130.07	137.99	1849129
2020-03-19	135.69	141.29	132.15	138.30	802601
2020-03-20	139.84	141.08	132.01	132.95	1399760
2020-03-23	131.64	132.09	126.00	128.35	852754
2020-03-24	135.40	141.10	135.21	140.38	562652
2020-03-25	140.73	147.79	138.12	142.17	911621
2020-03-26	144.11	151.28	143.94	150.26	898787
2020-03-27	145.67	150.08	144.55	146.03	962533
2020-03-30	146.84	150.79	145.95	150.54	740322
2020-03-31	150.14	151.32	147.37	148.33	672783
2020-04-01	142.77	144.42	140.09	141.33	418652
2020-04-02	140.41	145.05	140.41	144.16	897227
2020-04-03	143.84	145.00	140.28	141.84	400092
2020-04-06	147.78	152.72	147.01	151.73	783039
2020-04-07	157.31	157.71	151.91	151.91	961456
2020-04-08	153.58	158.10	152.56	157.51	481979
2020-04-09	159.23	161.91	158.58	160.36	517168
2020-04-13	159.93	159.93	156.22	158.41	541192
2020-04-14	161.72	163.58	161.07	163.14	492982
2020-04-15	159.66	160.49	158.17	159.56	589958
2020-04-16	160.32	160.59	158.15	160.04	397525
2020-04-17	163.85	165.00	162.34	164.76	329841
2020-04-20	162.39	164.58	161.70	161.97	419304
2020-04-21	158.82	159.88	156.37	156.88	373279
2020-04-22	160.26	161.34	159.18	160.44	500155
2020-04-23	160.99	163.30	160.37	160.48	305706
2020-04-24	161.35	163.18	160.27	162.76	389230
2020-04-27	163.94	166.30	163.89	165.61	375863
2020-04-28	167.92	168.31	164.86	165.11	582648
2020-04-29	168.78	170.79	168.04	169.82	379073
2020-04-30	168.66	169.08	166.97	167.69	244796
2020-05-01	164.67	165.09	162.36	163.11	223686
2020-05-04	161.92	163.82	161.00	163.72	314382
2020-05-05	165.65	167.12	165.06	165.19	304666
2020-05-06	166.17	166.71	164.18	164.20	291883
2020-05-07	166.47	167.55	166.09	166.36	236749
2020-05-08	168.29	169.70	167.75	169.48	527551
2020-05-11	168.14	170.35	167.92	169.45	138397
2020-05-12	170.27	170.44	165.84	165.88	1128387
2020-05-13	165.37	165.93	161.04	162.51	296334
2020-05-14	161.08	164.53	159.17	164.53	395760
2020-05-15	163.05	165.48	162.48	165.48	283078
2020-05-18	169.52	171.83	169.52	170.71	225886
2020-05-19	170.52	171.64	169.04	169.04	366571
2020-05-20	171.48	172.67	171.36	172.06	235399
2020-05-21	171.84	172.55	170.31	170.99	258367
2020-05-22	170.92	171.61	170.21	171.44	271080
2020-05-26	175.38	175.66	173.73	173.88	279680
2020-05-27	175.69	176.72	172.57	176.72	643062
2020-05-28	177.31	178.43	175.66	175.98	203932
2020-05-29	175.59	177.09	174.09	176.63	334384
2020-06-01	176.43	178.25	176.25	177.74	323957
2020-06-02	178.36	179.30	177.54	179.30	138578
2020-06-03	180.36	182.37	180.30	181.84	358750
2020-06-04	181.11	182.33	180.08	181.32	149287
2020-06-05	185.13	187.43	185.07	186.10	523335
2020-06-08	187.16	188.81	186.63	188.81	1046918
2020-06-09	186.86	187.97	186.11	186.96	366977
2020-06-10	187.20	187.71	185.15	185.58	332198
2020-06-11	180.28	181.29	174.45	174.53	407345
2020-06-12	179.39	179.84	173.58	176.39	259050
2020-06-15	172.37	178.84	171.89	178.21	375000
2020-06-16	183.25	183.40	178.85	181.64	368909
2020-06-17	182.43	182.43	180.36	180.74	194437
2020-06-18	179.70	181.29	179.67	180.86	282151
2020-06-19	183.15	183.15	179.11	179.88	301953
2020-06-22	179.48	181.32	178.78	181.08	150895
2020-06-23	182.75	183.25	181.70	181.80	174072
2020-06-24	180.45	180.81	175.86	176.96	249498
2020-06-25	176.54	179.13	175.38	178.97	369607
2020-06-26	178.27	178.43	174.60	174.88	596443
2020-06-29	175.67	177.52	174.20	177.47	283575
2020-06-30	177.28	180.89	177.27	180.06	310674
2020-07-01	180.53	181.84	180.22	180.98	280723
2020-07-02	183.29	184.19	181.66	181.93	149588
2020-07-06	184.53	185.17	184.01	184.76	302582
2020-07-07	183.85	185.14	182.67	182.78	150832
2020-07-08	183.40	184.42	182.34	184.30	342080
2020-07-09	184.75	184.92	181.02	183.18	238349
2020-07-10	183.05	185.28	182.37	185.13	134397
2020-07-13	186.52	188.23	182.86	183.07	240228
2020-07-14	182.28	185.76	181.48	185.47	352674
2020-07-15	187.76	188.28	186.07	187.74	228223
2020-07-16	186.53	187.29	186.11	187.01	184346
2020-07-17	187.67	188.16	186.56	187.64	203763
2020-07-20	187.54	189.72	187.16	189.22	209436
2020-07-21	190.51	190.86	189.16	189.77	324393
2020-07-22	189.44	190.98	189.41	190.72	453368
2020-07-23	190.53	191.26	187.69	188.57	203370
2020-07-24	187.50	187.98	186.31	187.28	171852
2020-07-27	187.61	188.85	187.13	188.77	199763
2020-07-28	188.20	188.98	187.30	187.45	77282
2020-07-29	188.02	190.36	188.02	189.96	147209
2020-07-30	187.96	189.65	186.95	189.37	149566
2020-07-31	190.31	190.55	187.64	190.45	167440
2020-08-03	191.45	192.59	191.26	192.08	143191
2020-08-04	191.79	192.96	191.71	192.96	87651
2020-08-05	193.67	194.39	193.67	194.36	90747
2020-08-06	194.00	195.42	193.74	195.28	254588
2020-08-07	194.68	195.60	194.10	195.45	163513
2020-08-10	195.74	196.10	194.66	196.00	77760
2020-08-11	196.91	197.24	194.03	194.35	151643
2020-08-12	195.86	197.41	195.86	197.03	75549
2020-08-13	196.51	197.57	196.18	196.77	124129
2020-08-14	196.42	197.12	196.12	196.70	314285
2020-08-17	197.24	197.81	197.24	197.60	164465
2020-08-18	197.77	198.19	196.94	197.96	107164
2020-08-19	197.92	198.49	196.77	197.03	86379
2020-08-20	195.94	197.98	195.84	197.68	146702
2020-08-21	197.26	198.34	197.26	198.14	89041
2020-08-24	199.67	200.14	199.03	200.14	141108
2020-08-25	200.57	200.79	199.73	200.73	183342
2020-08-26	201.14	202.83	200.93	202.69	105789
2020-08-27	202.98	204.02	202.23	203.10	131268
2020-08-28	204.00	204.57	203.20	204.52	186770
2020-08-31	204.29	205.10	203.87	204.02	782454
2020-09-01	204.84	206.06	204.00	205.99	179787
2020-09-02	207.26	209.10	206.08	208.68	267408
2020-09-03	207.52	207.52	199.76	201.27	311396
2020-09-04	201.55	202.62	194.82	199.52	244722
2020-09-08	195.87	196.68	193.87	194.02	243398
2020-09-09	196.54	199.25	196.05	197.77	137566
2020-09-10	198.91	199.45	194.06	194.56	244698
2020-09-11	195.66	196.25	192.79	194.64	233875
2020-09-14	196.61	198.34	196.44	197.64	164427
2020-09-15	199.37	199.77	198.05	198.70	193584
2020-09-16	199.63	200.40	198.00	198.15	88359
2020-09-17	195.20	197.31	194.68	196.46	209583
2020-09-18	197.12	197.12	192.91	194.42	100231
2020-09-21	191.55	192.24	189.33	192.24	270795
2020-09-22	193.10	194.32	191.44	193.31	175668
2020-09-23	193.70	193.72	188.35	188.52	178555
2020-09-24	187.60	190.94	186.62	188.96	155474
2020-09-25	188.54	192.62	188.32	192.20	1077111
2020-09-28	194.67	195.80	194.38	195.42	117491
2020-09-29	195.47	195.73	194.04	194.44	86244
2020-09-30	194.71	197.81	194.71	195.71	513797
2020-10-01	197.36	198.10	196.29	197.50	217631
2020-10-02	194.09	197.05	193.77	195.96	399741
2020-10-05	197.17	199.58	197.17	199.46	239906
2020-10-06	199.79	201.28	196.73	196.97	232378
2020-10-07	198.81	200.98	198.81	200.67	108937
2020-10-08	201.67	202.30	201.22	202.30	84792
2020-10-09	203.31	204.34	203.01	204.08	82927
2020-10-12	205.44	207.83	205.31	206.94	140106
2020-10-13	207.00	207.00	205.37	205.78	97755
2020-10-14	206.10	206.87	204.17	204.69	269667
2020-10-15	201.95	204.80	201.71	204.56	188144
2020-10-16	205.33	206.21	204.26	204.41	132746
2020-10-19	205.08	205.55	200.91	201.34	221407
2020-10-20	202.39	203.96	201.68	202.04	200678
2020-10-21	201.86	203.25	201.28	201.28	123904
2020-10-22	201.62	202.99	200.29	202.62	231986
2020-10-23	203.32	203.43	201.77	203.43	53874
2020-10-26	201.17	201.72	197.38	199.63	244791
2020-10-27	199.85	199.93	198.81	198.93	160801
2020-10-28	195.17	195.72	192.05	192.23	418951
2020-10-29	192.46	195.92	191.46	194.27	174543
2020-10-30	193.12	193.78	189.92	191.94	293646
2020-11-02	194.01	195.13	192.30	194.05	285378
2020-11-03	196.26	198.79	195.96	197.55	204554
2020-11-04	200.52	204.43	199.74	202.06	717651
2020-11-05	205.33	207.02	205.33	206.11	385883
2020-11-06	206.07	206.77	204.85	206.17	92749
2020-11-09	214.18	215.03	208.32	208.58	264717
2020-11-10	208.02	208.87	206.03	208.35	95100
2020-11-11	209.99	210.27	209.02	209.98	97408
2020-11-12	209.20	209.78	206.82	207.93	208073
2020-11-13	209.13	211.16	209.13	210.68	88266
2020-11-16	212.45	213.43	211.80	213.41	88641
2020-11-17	212.10	213.56	211.27	212.84	110792
2020-11-18	212.84	213.58	210.56	210.56	152302
2020-11-19	210.12	211.94	209.81	211.81	86453
2020-11-20	211.59	211.74	210.50	210.50	208094
2020-11-23	211.66	212.92	210.86	212.13	192587
2020-11-24	213.81	215.97	213.38	215.66	201208
2020-11-25	215.54	215.72	214.49	215.43	69043
2020-11-27	216.11	216.46	215.78	216.21	136212
2020-11-30	215.90	216.00	213.47	214.94	134923
2020-12-01	217.28	218.17	216.93	217.21	207256
2020-12-02	216.32	217.64	216.00	217.56	109362
2020-12-03	217.56	218.80	217.28	217.75	87248
2020-12-04	218.42	220.10	218.42	220.05	79750
2020-12-07	219.63	220.19	219.17	219.86	99735
2020-12-08	218.97	221.11	218.97	220.68	641357
2020-12-09	221.41	221.42	217.77	218.61	84124
2020-12-10	217.58	219.41	216.98	218.95	131786
2020-12-11	218.06	218.79	216.95	217.75	120315
2020-12-14	219.47	220.00	216.99	216.99	179741
2020-12-15	218.72	220.15	218.02	220.10	141034
2020-12-16	220.53	220.96	219.73	220.34	203403
2020-12-17	221.62	222.03	221.18	222.02	155353
2020-12-18	222.39	222.55	220.09	221.16	224268
2020-12-21	218.94	221.24	217.31	220.82	131666
2020-12-22	221.27	221.48	220.37	220.93	121406
2020-12-23	221.82	222.33	221.15	221.17	100955
2020-12-24	221.77	221.87	221.01	221.87	47679
2020-12-28	223.52	223.52	222.89	222.97	558667
2020-12-29	224.05	224.05	221.75	222.13	130882
2020-12-30	222.65	223.44	222.60	222.72	117734
2020-12-31	222.74	224.01	222.23	223.55	165264
2021-01-04	224.47	224.50	218.36	220.59	458018
2021-01-05	220.13	222.96	220.13	222.46	844196
2021-01-06	221.46	226.41	221.46	224.17	306083
2021-01-07	225.65	228.34	225.65	227.84	345259
2021-01-08	228.91	229.20	226.52	229.05	235212
2021-01-11	226.95	228.78	226.84	227.66	121897
2021-01-12	227.83	228.63	226.81	228.39	111047
2021-01-13	228.13	229.32	227.77	228.63	79401
2021-01-14	228.98	229.82	228.12	228.29	153651
2021-01-15	227.42	227.66	225.28	226.49	142997
2021-01-19	228.08	228.62	227.31	228.39	119537
2021-01-20	230.03	231.71	229.63	231.33	81872
2021-01-21	231.52	231.66	230.75	231.10	90793
2021-01-22	229.73	231.24	229.73	230.66	96092
2021-01-25	231.23	231.90	228.27	231.28	1263495
2021-01-26	232.22	232.26	230.44	230.54	87942
2021-01-27	228.22	228.22	223.63	224.87	301351
2021-01-28	226.21	229.24	226.10	226.79	323227
2021-01-29	225.81	226.47	221.52	222.51	298492
2021-02-01	224.77	226.93	223.44	226.47	102807
2021-02-02	228.69	230.62	228.69	229.72	94292
2021-02-03	230.44	230.98	229.07	229.93	117994
2021-02-04	230.84	232.80	230.75	232.77	104028
2021-02-05	234.36	234.36	233.20	234.03	459056
2021-02-08	235.14	236.23	235.04	236.18	67627
2021-02-09	235.81	236.68	235.47	236.23	130565
2021-02-10	237.57	237.57	234.57	236.12	163881
2021-02-11	237.16	237.16	235.22	236.64	62122
2021-02-12	236.25	237.96	236.25	237.87	65162
2021-02-16	238.79	238.88	236.89	237.43	116976
2021-02-17	236.34	237.25	235.25	237.20	95560
2021-02-18	235.37	236.45	234.10	235.93	138502
2021-02-19	236.89	237.49	235.88	236.12	117605
2021-02-22	234.30	235.75	233.95	233.98	134682
2021-02-23	232.27	234.83	228.97	233.92	167700
2021-02-24	233.37	236.82	232.90	236.59	117257
2021-02-25	235.82	236.59	229.55	230.39	135723
2021-02-26	231.74	232.57	227.96	229.51	139703
2021-03-01	232.99	236.17	232.99	235.32	193308
2021-03-02	235.64	235.64	233.08	233.13	118499
2021-03-03	233.06	233.26	229.79	230.01	330063
2021-03-04	229.77	230.86	223.38	226.30	159282
2021-03-05	228.77	231.04	223.18	230.43	191416
2021-03-08	231.23	232.93	229.34	229.43	145597
2021-03-09	232.23	234.64	231.82	233.03	93421
2021-03-10	234.65	235.62	233.95	234.48	411598
2021-03-11	236.41	238.51	236.17	237.46	150700
2021-03-12	236.57	238.00	236.00	237.87	152275
2021-03-15	238.20	239.63	236.84	239.48	147781
2021-03-16	239.86	240.03	238.14	238.70	114408
2021-03-17	237.70	240.08	237.04	239.53	92059
2021-03-18	237.78	239.13	235.11	235.53	84800
2021-03-19	235.61	236.46	233.83	235.33	131781
2021-03-22	235.58	237.81	235.58	236.76	80660
2021-03-23	236.10	236.92	233.84	234.23	125990
2021-03-24	235.34	236.18	232.46	231.77	98007
2021-03-25	230.64	234.02	229.41	233.54	267031
2021-03-26	234.25	237.47	233.72	237.19	210691
2021-03-29	236.35	237.13	234.90	236.23	96820
2021-03-30	235.66	236.62	234.94	236.20	142957
2021-03-31	236.73	238.53	236.73	237.23	123233
2021-04-01	238.80	240.33	238.71	240.32	110204
2021-04-05	242.03	243.42	241.94	243.31	367124
2021-04-06	243.05	244.03	242.87	243.23	122686
2021-04-07	243.18	243.57	242.56	243.06	55527
2021-04-08	244.11	244.48	243.60	244.44	47392
2021-04-09	244.47	246.11	244.27	245.98	148660
2021-04-12	245.93	246.31	245.22	246.11	138625
2021-04-13	246.05	247.42	246.00	246.91	148901
2021-04-14	246.95	248.04	246.05	246.29	171405
2021-04-15	247.66	249.06	247.66	248.85	95040
2021-04-16	249.93	250.01	248.70	249.78	117498
2021-04-19	249.26	249.37	247.31	248.13	77252
2021-04-20	247.29	247.84	245.00	245.99	125485
2021-04-21	245.67	248.71	245.57	248.71	233681
2021-04-22	248.61	249.53	246.06	246.67	87899
2021-04-23	247.25	250.40	247.22	249.54	32729
2021-04-26	250.12	250.80	250.07	250.43	90731
2021-04-27	250.67	250.70	249.99	250.40	59683
2021-04-28	250.40	251.11	250.02	250.29	84496
2021-04-29	252.02	252.07	249.36	251.33	110807
2021-04-30	249.73	250.48	249.09	249.74	125838
2021-05-03	251.09	251.09	249.75	249.94	55162
2021-05-04	248.64	248.72	245.81	248.10	162904
2021-05-05	249.27	249.21	247.57	248.01	365611
2021-05-06	247.95	249.49	246.56	249.36	90266
2021-05-07	249.77	251.82	249.70	251.42	61071
2021-05-10	251.74	251.74	248.58	248.62	71649
2021-05-11	245.01	247.08	244.00	246.60	118200
2021-05-12	244.68	245.63	240.70	241.11	106223
2021-05-13	241.92	244.93	241.92	243.78	253553
2021-05-14	245.67	248.36	245.67	247.91	96867
2021-05-17	247.08	247.80	245.98	247.24	185448
2021-05-18	247.51	247.74	245.28	245.44	89863
2021-05-19	242.10	244.67	241.44	244.59	137019
2021-05-20	245.00	247.96	245.00	247.22	54901
2021-05-21	248.59	249.04	247.08	247.20	70844
2021-05-24	248.72	250.26	248.57	249.59	48362
2021-05-25	250.27	250.61	248.56	248.94	35984
2021-05-26	249.31	250.00	249.00	249.78	98765
2021-05-27	250.47	250.83	250.16	250.24	85554
2021-05-28	251.21	251.34	250.51	250.51	596786
2021-06-01	252.17	252.17	250.39	250.58	64081
2021-06-02	251.21	251.37	250.50	251.01	59542
2021-06-03	249.60	250.47	248.64	249.66	142516
2021-06-04	251.04	252.16	251.01	252.02	66857
2021-06-07	252.02	252.27	251.65	252.18	46318
2021-06-08	252.86	252.94	251.27	252.59	117829
2021-06-09	253.12	253.12	251.89	251.46	130274
2021-06-10	252.31	253.06	251.51	252.47	59792
2021-06-11	252.91	253.20	252.27	253.18	116397
2021-06-14	253.40	253.66	252.49	253.66	97151
2021-06-15	253.76	253.76	252.33	253.04	70792
2021-06-16	253.28	253.28	250.37	251.74	82815
2021-06-17	251.50	252.07	249.94	251.55	65927
2021-06-18	249.63	249.93	248.09	248.21	76596
2021-06-21	249.40	251.78	248.85	251.73	109307
2021-06-22	251.95	253.63	251.40	253.15	59938
2021-06-23	253.44	253.85	252.94	252.94	80436
2021-06-24	254.21	254.91	254.13	254.68	62848
2021-06-25	255.44	255.87	255.09	255.54	335270
2021-06-28	256.24	256.24	254.95	256.01	721762
2021-06-29	256.43	256.58	255.64	256.01	54925
2021-06-30	255.77	256.31	255.68	255.91	69694
2021-07-01	256.44	257.38	256.32	257.33	134340
2021-07-02	258.23	258.93	257.75	258.74	38936
2021-07-06	258.76	258.82	256.51	258.05	42621
2021-07-07	258.67	258.90	257.00	258.53	86310
2021-07-08	254.93	256.96	254.21	256.45	99225
2021-07-09	257.46	259.60	257.46	259.41	57972
2021-07-12	259.37	260.24	259.08	260.14	58114
2021-07-13	259.80	260.18	258.66	258.71	249648
2021-07-14	260.00	260.11	257.99	258.36	98186
2021-07-15	257.74	258.11	256.18	257.64	111840
2021-07-16	258.64	258.64	255.34	255.52	99665
2021-07-19	252.21	252.39	250.35	251.89	109751
2021-07-20	252.56	256.96	252.05	256.20	126455
2021-07-21	256.93	258.51	256.89	258.47	67249
2021-07-22	258.50	258.89	257.70	258.74	59478
2021-07-23	259.90	261.36	259.35	261.09	57247
2021-07-26	260.99	261.69	260.85	261.69	81542
2021-07-27	260.94	260.94	258.35	260.23	46222
2021-07-28	260.68	261.57	259.83	260.68	141246
2021-07-29	261.60	262.64	261.60	261.87	82630
2021-07-30	260.26	261.61	260.14	260.28	107913
2021-08-02	261.77	261.85	259.75	259.96	117038
2021-08-03	260.35	261.84	258.76	261.76	104265
2021-08-04	261.11	261.38	260.43	260.43	138545
2021-08-05	261.06	262.45	261.06	262.38	111620
2021-08-06	262.80	263.26	262.33	262.78	65750
2021-08-09	262.83	262.98	262.03	262.55	36956
2021-08-10	263.06	263.22	262.43	262.77	65456
2021-08-11	263.46	263.52	262.28	263.32	46506
2021-08-12	263.36	264.05	262.66	263.95	52315
2021-08-13	264.32	264.32	263.82	264.21	66100
2021-08-16	263.10	264.34	262.22	264.34	51999
2021-08-17	262.83	262.94	260.52	262.43	57393
2021-08-18	261.94	262.67	259.60	259.75	123352
2021-08-19	257.94	260.33	257.64	259.53	79017
2021-08-20	259.96	262.04	259.49	261.85	50413
2021-08-23	262.88	264.95	262.88	264.45	52975
2021-08-24	265.26	265.71	264.93	265.42	63025
2021-08-25	265.77	266.42	265.48	266.05	107703
2021-08-26	266.07	266.07	264.40	264.49	39833
2021-08-27	264.93	267.44	264.93	267.20	50939
2021-08-30	267.86	268.68	267.48	268.13	32833
2021-08-31	268.33	268.33	267.47	267.65	165982
2021-09-01	268.47	268.88	267.95	268.18	157342
2021-09-02	269.07	269.41	268.33	269.00	37911
2021-09-03	268.58	269.16	268.40	268.88	55161
2021-09-07	269.11	269.11	267.55	267.77	71204
2021-09-08	267.57	267.58	266.16	267.19	49028
2021-09-09	266.88	268.23	266.12	266.20	116150
2021-09-10	267.29	267.62	264.02	264.12	67514
2021-09-13	265.96	266.15	263.44	264.65	151160
2021-09-14	265.36	265.46	262.52	263.09	67720
2021-09-15	263.51	265.56	262.58	265.40	123548
2021-09-16	265.15	265.74	263.61	265.13	74093
2021-09-17	264.80	264.80	262.56	262.63	81682
2021-09-20	258.72	259.68	255.20	258.37	163232
2021-09-21	259.84	260.40	257.95	258.35	70349
2021-09-22	259.59	261.97	259.44	260.81	78733
2021-09-23	262.02	265.03	262.02	263.27	84549
2021-09-24	262.24	263.86	262.13	263.40	65883
2021-09-27	262.75	263.56	262.68	262.82	127150
2021-09-28	261.19	261.23	257.18	257.54	358288
2021-09-29	258.46	259.24	257.47	257.78	105377
2021-09-30	258.86	259.01	254.85	254.85	131704
2021-10-01	255.89	258.97	253.83	257.98	166072
2021-10-04	257.18	257.24	253.27	254.66	163708
2021-10-05	255.35	258.26	255.06	257.06	43023
2021-10-06	254.82	258.09	253.90	258.01	158604
2021-10-07	260.05	262.10	260.05	260.41	118349
2021-10-08	261.21	261.21	259.47	259.80	73384
2021-10-11	259.42	261.22	257.94	257.99	60082
2021-10-12	258.61	259.01	257.25	257.82	79590
2021-10-13	258.43	259.30	256.75	258.96	288876
2021-10-14	261.45	263.27	261.40	263.24	53308
2021-10-15	264.68	265.30	264.36	264.88	128177
2021-10-18	263.83	265.79	263.56	265.77	315757
2021-10-19	266.84	267.72	266.49	267.62	110177
2021-10-20	267.80	268.87	267.80	268.73	67362
2021-10-21	268.36	269.66	268.27	269.62	64623
2021-10-22	269.23	270.01	267.94	269.22	58318
2021-10-25	270.07	270.93	268.98	270.61	85840
2021-10-26	271.90	272.30	270.59	270.69	104218
2021-10-27	270.76	271.06	268.65	268.65	111393
2021-10-28	269.49	271.66	269.49	271.60	37711
2021-10-29	270.09	272.23	270.09	271.96	42787
2021-11-01	273.01	273.33	271.86	273.25	90148
2021-11-02	273.28	274.25	273.28	274.25	197684
2021-11-03	273.72	276.28	273.72	275.94	135654
2021-11-04	276.49	277.49	276.18	276.99	81928
2021-11-05	278.50	279.45	277.28	278.12	66805
2021-11-08	279.08	279.15	278.17	278.57	63164
2021-11-09	278.96	278.96	276.78	277.52	82857
2021-11-10	276.55	277.62	274.09	274.90	172367
2021-11-11	276.20	276.20	275.26	275.34	57264
2021-11-12	276.08	277.48	275.62	277.33	69341
2021-11-15	277.98	278.00	276.56	277.24	165655
2021-11-16	277.14	279.01	277.14	278.42	98537
2021-11-17	278.14	278.14	276.98	277.33	79799
2021-11-18	277.99	278.08	275.93	277.86	85447
2021-11-19	277.64	278.34	276.91	277.05	317795
2021-11-22	278.05	279.42	275.76	275.86	93594
2021-11-23	275.63	276.66	273.60	275.84	82926
2021-11-24	274.88	276.82	274.12	276.79	103002
2021-11-26	272.12	273.16	269.63	270.39	92122
2021-11-29	273.75	274.59	271.53	273.31	117061
2021-11-30	271.65	272.74	267.60	268.25	251054
2021-12-01	271.14	272.94	264.03	264.30	299622
2021-12-02	264.21	269.29	264.21	268.38	211102
2021-12-03	269.54	269.87	262.95	266.09	279106
2021-12-06	267.17	269.90	265.29	268.88	363444
2021-12-07	272.49	275.17	272.39	274.61	173758
2021-12-08	275.05	275.87	274.12	275.74	105849
2021-12-09	274.73	275.32	273.08	273.15	133973
2021-12-10	274.72	275.33	272.88	274.20	219408
2021-12-13	273.70	274.06	271.55	271.68	172273
2021-12-14	269.39	271.07	268.01	269.62	173386
2021-12-15	269.91	273.98	267.87	273.81	254016
2021-12-16	274.94	275.16	270.00	271.06	323337
2021-12-17	269.40	271.59	267.45	269.25	318158
2021-12-20	265.62	266.15	263.69	265.87	206537
2021-12-21	268.09	271.27	267.38	271.24	232621
2021-12-22	270.99	273.97	270.99	273.97	367439
2021-12-23	274.77	276.42	274.33	275.60	227415
2021-12-27	276.20	279.11	276.20	279.11	222722
2021-12-28	279.31	280.14	278.31	278.69	170048
2021-12-29	278.59	279.49	278.09	278.91	242183
2021-12-30	279.13	280.02	278.26	278.50	100536
2021-12-31	278.35	278.84	277.50	277.50	127973
2022-01-03	278.40	279.25	276.97	279.09	229732
2022-01-04	280.02	280.44	277.69	278.87	175709
2022-01-05	278.60	278.95	272.66	272.66	272842
2022-01-06	272.79	274.45	271.04	272.86	369760
2022-01-07	272.70	273.85	270.72	271.63	131832
2022-01-10	269.66	271.21	265.81	270.64	307332
2022-01-11	270.88	273.78	269.36	273.74	152443
2022-01-12	275.01	275.69	273.01	274.36	192021
2022-01-13	274.91	275.21	269.89	270.28	141135
2022-01-14	268.51	270.50	267.35	270.39	148577
2022-01-18	267.43	267.43	264.59	265.11	203991
2022-01-19	266.03	267.05	262.24	262.43	205143
2022-01-20	263.52	266.48	259.03	259.36	261675
2022-01-21	258.32	260.01	254.17	254.24	382599
2022-01-24	250.38	255.87	244.22	255.72	1189437
2022-01-25	252.06	255.47	248.37	252.37	372910
2022-01-26	256.25	258.00	248.83	251.27	298686
2022-01-27	254.13	255.99	248.68	249.65	289355
2022-01-28	250.37	255.72	247.57	255.70	539555
2022-01-31	255.34	261.35	255.09	261.18	274619
2022-02-01	261.91	263.49	259.63	263.21	214063
2022-02-02	264.63	265.35	262.53	264.92	548135
2022-02-03	261.24	262.33	258.05	258.46	377003
2022-02-04	258.39	262.36	257.29	260.31	126305
2022-02-07	260.92	261.68	258.74	259.43	177246
2022-02-08	259.29	262.45	258.48	261.84	153374
2022-02-09	264.44	266.14	264.44	265.98	178322
2022-02-10	262.49	266.54	260.15	261.42	190537
2022-02-11	261.61	262.75	255.50	256.55	252047
2022-02-14	256.00	257.10	253.61	255.52	225521
2022-02-15	258.18	260.19	258.18	260.00	111409
2022-02-16	258.60	261.04	257.59	260.39	198059
2022-02-17	258.08	258.47	254.04	254.44	95508
2022-02-18	254.58	255.30	251.24	252.57	157960
2022-02-22	251.14	253.12	247.74	249.78	249627
2022-02-23	251.69	251.72	244.77	245.16	382904
2022-02-24	238.68	249.63	238.14	249.26	350219
2022-02-25	249.75	254.97	249.16	254.88	228854
2022-02-28	252.26	255.57	251.23	254.72	310005
2022-03-01	253.87	254.93	249.15	250.62	187628
2022-03-02	252.12	256.35	251.60	255.54	305451
2022-03-03	256.88	256.96	252.53	253.56	131535
2022-03-04	251.42	251.77	248.77	251.13	180638
2022-03-07	250.55	250.86	243.40	243.55	348662
2022-03-08	243.60	248.11	241.13	242.05	216387
2022-03-09	247.04	249.67	246.09	248.48	188918
2022-03-10	245.98	248.03	244.60	247.59	143355
2022-03-11	248.97	249.24	243.91	244.18	134967
2022-03-14	244.19	246.21	241.19	242.02	181130
2022-03-15	243.04	247.31	242.69	246.88	167843
2022-03-16	249.31	252.97	246.68	252.89	312510
2022-03-17	251.63	256.30	251.58	256.19	215108
2022-03-18	255.37	259.59	255.33	259.13	379583
2022-03-21	259.10	260.46	256.94	259.20	114851
2022-03-22	259.83	262.70	259.83	262.10	196123
2022-03-23	260.60	261.59	258.70	257.98	95370
2022-03-24	259.01	261.59	258.39	261.55	66785
2022-03-25	262.08	262.78	260.39	262.76	920995
2022-03-28	262.35	264.63	260.95	264.63	1021248
2022-03-29	266.55	268.70	265.52	268.21	1791347
2022-03-30	267.57	267.88	264.93	266.09	126984
2022-03-31	266.09	266.20	262.16	262.37	131708
2022-04-01	263.05	263.33	260.99	263.27	80302
2022-04-04	263.65	265.39	263.22	265.31	76016
2022-04-05	264.51	265.51	260.93	261.52	100643
2022-04-06	259.34	260.07	257.04	258.74	87782
2022-04-07	258.25	260.85	256.78	259.59	410986
2022-04-08	259.37	260.54	258.00	258.80	102597
2022-04-11	256.95	257.49	254.52	254.77	277561
2022-04-12	256.94	258.32	253.13	254.08	152157
2022-04-13	253.99	257.64	253.99	257.21	141295
2022-04-14	257.24	258.08	254.06	254.13	254468
2022-04-18	253.66	254.89	252.46	253.72	177343
2022-04-19	253.54	258.64	253.54	258.11	225899
2022-04-20	259.10	259.66	257.42	257.93	164437
2022-04-21	260.31	261.10	253.15	253.76	156754
2022-04-22	253.13	253.13	246.55	246.89	156974
2022-04-25	245.35	248.47	242.92	248.41	192047
2022-04-26	246.73	246.93	241.04	241.04	189900
2022-04-27	241.74	244.50	240.29	241.57	188377
2022-04-28	244.23	248.56	241.50	247.35	200686
2022-04-29	245.16	246.78	238.22	238.68	379951
2022-05-02	238.50	240.84	234.74	240.27	403145
2022-05-03	240.14	242.62	239.53	241.18	314527
2022-05-04	241.64	248.74	239.36	248.30	384722
2022-05-05	245.66	245.84	236.75	239.28	297995
2022-05-06	238.04	239.56	234.11	237.38	277895
2022-05-09	233.78	234.33	228.21	229.23	316350
2022-05-10	232.69	233.61	227.00	229.77	328329
2022-05-11	229.14	232.66	225.26	225.49	272778
2022-05-12	223.73	227.93	221.74	225.80	244798
2022-05-13	228.37	232.59	228.32	231.62	763643
2022-05-16	231.09	232.77	229.60	230.54	276231
2022-05-17	234.46	235.53	232.15	235.44	419144
2022-05-18	232.57	232.83	225.39	226.14	237732
2022-05-19	224.38	227.71	223.72	225.07	273419
2022-05-20	227.29	227.65	219.85	225.19	206633
2022-05-23	227.01	229.60	225.44	229.05	376835
2022-05-24	226.54	227.54	223.16	226.88	218778
2022-05-25	225.80	230.58	225.70	229.30	222444
2022-05-26	230.13	235.10	230.13	234.06	251111
2022-05-27	235.66	240.06	235.63	240.06	168088
2022-05-31	239.01	240.16	236.76	238.12	234489
2022-06-01	239.36	240.08	234.70	236.47	392474
2022-06-02	236.12	241.32	235.31	241.32	257522
2022-06-03	238.57	239.22	236.81	237.42	111622
2022-06-06	239.84	240.69	237.55	238.06	432226
2022-06-07	236.03	240.81	235.71	240.65	194267
2022-06-08	239.51	240.47	237.41	237.30	84241
2022-06-09	236.41	237.28	231.65	231.70	110613
2022-06-10	228.16	228.16	224.72	224.89	428711
2022-06-13	219.24	219.94	214.82	215.74	772974
2022-06-14	216.91	217.37	213.22	215.11	526605
2022-06-15	217.29	220.94	214.23	218.26	318883
2022-06-16	213.21	213.31	209.16	210.65	309599
2022-06-17	211.16	213.28	209.35	211.45	777190
2022-06-21	214.65	217.32	214.65	216.36	493633
2022-06-22	214.04	218.49	213.71	216.11	398831
2022-06-23	217.21	218.88	215.32	218.53	353448
2022-06-24	220.21	225.41	220.21	225.33	203288
2022-06-27	226.20	226.31	224.06	224.68	287074
2022-06-28	225.63	227.16	220.08	220.14	189640
2022-06-29	220.46	220.68	218.53	219.71	162738
2022-06-30	217.13	219.69	214.95	217.39	426059
2022-07-01	217.04	220.44	215.89	220.16	283428
2022-07-05	217.25	220.92	215.25	220.85	241459
2022-07-06	221.23	222.62	219.19	221.33	428623
2022-07-07	222.29	225.35	222.29	224.85	327986
2022-07-08	223.86	225.95	223.05	224.72	178255
2022-07-11	222.94	223.40	221.37	221.82	167102
2022-07-12	221.34	222.83	218.90	220.02	199549
2022-07-13	216.97	220.42	216.65	218.94	188024
2022-07-14	216.28	218.29	214.23	217.92	311868
2022-07-15	220.47	222.30	219.48	222.19	376574
2022-07-18	224.24	224.87	220.06	220.68	277844
2022-07-19	222.96	227.01	222.77	226.73	229881
2022-07-20	226.60	229.38	226.39	228.71	454901
2022-07-21	228.42	230.85	226.85	230.83	110348
2022-07-22	230.93	231.70	227.15	228.44	196133
2022-07-25	228.71	229.13	227.41	228.82	332150
2022-07-26	227.58	227.58	225.45	225.92	172825
2022-07-27	227.95	232.72	227.95	231.86	150778
2022-07-28	232.15	235.06	230.05	234.88	204994
2022-07-29	235.33	238.60	235.08	238.01	292435
2022-08-01	236.53	238.89	235.90	237.56	219217
2022-08-02	236.46	238.98	235.47	236.28	170408
2022-08-03	237.65	240.68	237.58	240.01	167781
2022-08-04	239.75	240.41	238.94	239.87	90763
2022-08-05	237.10	240.01	237.10	239.81	177673
2022-08-08	240.68	242.46	239.28	239.94	155800
2022-08-09	239.16	239.29	237.79	238.52	68706
2022-08-10	242.82	244.01	242.29	243.86	78441
2022-08-11	245.43	247.06	243.49	243.93	594834
2022-08-12	245.27	248.06	244.64	248.00	202729
2022-08-15	246.71	249.30	246.39	249.03	180435
2022-08-16	248.21	250.64	247.77	249.40	220124
2022-08-17	247.54	248.88	246.23	247.24	177612
2022-08-18	247.60	248.41	246.69	248.07	76559
2022-08-19	246.13	246.40	243.83	244.39	98600
2022-08-22	241.38	241.47	238.65	239.28	385791
2022-08-23	239.49	240.65	238.65	238.80	189119
2022-08-24	238.59	240.60	238.49	239.67	56549
2022-08-25	240.56	243.22	240.22	243.19	138285
2022-08-26	243.52	243.52	235.07	235.11	245742
2022-08-29	233.56	235.32	232.72	233.47	184306
2022-08-30	234.39	234.39	229.58	230.83	111909
2022-08-31	231.72	232.50	229.11	229.11	169305
2022-09-01	227.84	229.40	225.62	229.27	129521
2022-09-02	231.72	232.11	225.95	226.98	139702
2022-09-06	227.78	227.84	224.74	226.00	206392
2022-09-07	225.68	230.64	225.68	230.20	247164
2022-09-08	229.00	232.02	228.20	231.94	226382
2022-09-09	233.51	236.35	233.51	235.79	157466
2022-09-12	237.08	238.81	237.04	238.46	317950
2022-09-13	233.23	233.62	227.59	228.26	462395
2022-09-14	229.16	229.84	227.11	229.05	145539
2022-09-15	228.25	229.98	225.87	226.71	344971
2022-09-16	224.23	224.80	222.53	224.42	249157
2022-09-19	222.56	226.25	222.56	226.14	291320
2022-09-20	224.08	224.67	222.05	223.52	220227
2022-09-21	224.80	226.46	219.69	219.72	406141
2022-09-22	219.38	219.49	216.91	217.28	343013
2022-09-23	214.82	214.84	210.77	212.50	252135
2022-09-26	211.64	213.84	209.50	210.20	416928
2022-09-27	212.53	213.82	208.45	209.88	348318
2022-09-28	210.78	215.29	209.54	214.29	339306
2022-09-29	211.99	212.22	207.96	209.77	389527
2022-09-30	209.50	211.85	206.81	207.04	334463
2022-10-03	209.28	213.44	208.04	212.26	400404
2022-10-04	215.84	219.40	215.84	219.40	541642
2022-10-05	216.67	220.03	215.02	218.87	272189
2022-10-06	217.66	219.48	216.26	216.65	599471
2022-10-07	214.31	214.31	209.38	210.55	190079
2022-10-10	211.18	211.18	207.33	208.84	150640
2022-10-11	207.92	210.40	206.00	207.42	217185
2022-10-12	207.91	208.48	206.50	206.89	474473
2022-10-13	202.83	212.92	201.82	212.05	355348
2022-10-14	213.73	214.66	206.76	207.11	336607
2022-10-17	210.63	213.25	210.63	212.58	202631
2022-10-18	217.02	217.47	213.18	215.23	188932
2022-10-19	213.85	215.29	211.57	213.30	177904
2022-10-20	213.16	215.65	210.98	211.49	94728
2022-10-21	211.20	216.71	210.71	216.32	246776
2022-10-24	217.35	219.41	215.53	218.70	289134
2022-10-25	219.01	222.93	219.01	222.62	212442
2022-10-26	221.00	224.57	221.00	221.41	244803
2022-10-27	221.70	223.12	219.93	220.30	258386
2022-10-28	220.30	225.58	220.30	225.28	235318
2022-10-31	224.01	225.16	223.28	223.91	215417
2022-11-01	226.23	226.33	222.42	223.19	177746
2022-11-02	222.65	225.22	217.27	217.27	133277
2022-11-03	215.03	216.94	213.56	215.14	270868
2022-11-04	218.67	219.38	214.25	217.90	214220
2022-11-07	218.73	220.13	217.51	219.86	343605
2022-11-08	220.26	222.91	218.61	220.98	269244
2022-11-09	219.64	220.20	215.94	216.25	201518
2022-11-10	224.33	228.71	223.39	228.56	329330
2022-11-11	229.14	231.43	228.40	231.01	475940
2022-11-14	230.04	231.75	228.67	228.76	240493
2022-11-15	232.61	233.03	228.89	230.97	268197
2022-11-16	229.93	230.00	228.41	228.78	320678
2022-11-17	225.93	228.11	225.46	227.92	124843
2022-11-18	229.97	229.97	227.31	228.94	172999
2022-11-21	227.78	228.57	226.87	227.85	189386
2022-11-22	228.79	231.05	228.16	230.99	198628
2022-11-23	230.98	232.69	230.85	232.37	117173
2022-11-25	232.10	232.74	231.94	232.31	68740
2022-11-28	230.77	231.55	228.16	228.69	354607
2022-11-29	228.94	229.58	227.52	228.42	126330
2022-11-30	228.35	235.40	227.32	235.39	254353
2022-12-01	236.09	236.84	234.00	235.47	261872
2022-12-02	232.41	235.79	232.41	235.20	293857
2022-12-05	233.40	233.85	229.83	230.61	441847
2022-12-06	230.41	230.47	225.91	227.15	204782
2022-12-07	226.36	228.18	226.32	226.71	219588
2022-12-08	227.95	229.30	227.02	228.65	251641
2022-12-09	228.04	229.20	226.74	226.84	166043
2022-12-12	227.45	230.09	226.90	229.02	216527
2022-12-13	235.33	235.61	229.22	230.75	1276621
2022-12-14	230.67	232.83	227.78	229.48	263379
2022-12-15	226.60	226.74	222.88	223.67	319687
2022-12-16	222.15	222.90	219.78	221.20	627404
2022-12-19	221.45	221.45	218.14	219.09	691378
2022-12-20	218.56	220.42	217.84	219.38	274107
2022-12-21	221.13	223.41	220.88	222.81	231664
2022-12-22	220.76	220.76	216.20	219.56	322471
2022-12-23	219.20	220.86	218.06	220.76	363618
2022-12-27	220.81	220.93	218.96	219.90	428877
2022-12-28	219.90	220.85	217.05	217.20	334323
2022-12-29	218.94	221.66	218.64	221.13	481039
2022-12-30	219.48	220.69	218.41	220.68	691715
2023-01-03	222.00	222.94	218.08	219.63	829193
2023-01-04	220.90	222.55	219.59	221.49	151915
2023-01-05	220.13	220.28	218.59	218.83	302083
2023-01-06	220.56	224.46	219.06	223.74	291846
2023-01-09	225.32	227.09	223.82	223.93	296773
2023-01-10	223.75	225.62	223.00	225.56	213704
2023-01-11	226.50	228.63	226.35	228.55	149303
2023-01-12	228.93	230.42	226.89	229.66	213072
2023-01-13	227.70	230.93	227.70	230.64	279704
2023-01-17	230.68	231.65	229.99	230.29	423504
2023-01-18	230.92	231.79	226.74	226.74	273635
2023-01-19	225.35	226.31	224.16	224.95	313754
2023-01-20	225.88	229.34	225.12	229.19	393392
2023-01-23	229.86	233.20	229.43	232.18	1434005
2023-01-24	230.94	232.38	230.43	231.76	251172
2023-01-25	229.20	232.06	228.00	231.83	155775
2023-01-26	233.29	234.43	231.69	234.31	90385
2023-01-27	233.84	236.47	233.76	235.14	220916
2023-01-30	233.23	234.70	231.93	232.09	329066
2023-01-31	232.42	235.75	232.30	235.66	285362
2023-02-01	234.99	240.12	233.55	238.49	344181
2023-02-02	241.14	243.07	240.01	242.18	346400
2023-02-03	239.00	242.28	238.88	239.56	218158
2023-02-06	238.05	238.61	237.02	237.96	84759
2023-02-07	237.61	241.49	236.58	240.81	79716
2023-02-08	239.61	240.43	237.80	238.16	123165
2023-02-09	239.95	240.33	235.39	235.94	77426
2023-02-10	235.37	236.54	234.74	236.26	85202
2023-02-13	236.99	239.10	236.30	239.10	141066
2023-02-14	238.47	240.53	236.72	239.16	115698
2023-02-15	237.99	240.32	237.38	240.32	151144
2023-02-16	237.67	239.84	237.08	237.08	74362
2023-02-17	235.91	236.60	234.68	236.51	90398
2023-02-21	233.92	234.53	231.41	231.45	109478
2023-02-22	231.67	232.81	230.53	231.32	146356
2023-02-23	233.03	233.36	230.02	232.50	87314
2023-02-24	229.74	230.42	228.51	230.06	121673
2023-02-27	231.88	232.91	230.31	230.76	177975
2023-02-28	230.75	231.79	229.94	229.94	45855
2023-03-01	230.03	230.37	228.54	229.39	101340
2023-03-02	228.06	231.49	227.79	230.96	175115
2023-03-03	232.00	234.86	231.70	234.74	111078
2023-03-06	235.22	236.33	234.12	234.41	104237
2023-03-07	234.27	234.40	230.69	230.90	541417
2023-03-08	230.97	231.75	229.95	231.22	78053
2023-03-09	231.66	232.44	226.15	226.69	98925
2023-03-10	226.38	227.04	221.86	222.76	245698
2023-03-13	220.04	224.81	219.44	222.03	197872
2023-03-14	225.68	227.02	223.21	225.84	342581
2023-03-15	222.60	224.15	221.01	224.15	266010
2023-03-16	222.49	228.19	222.44	227.93	299840
2023-03-17	227.74	227.74	224.21	225.04	103529
2023-03-20	225.70	227.56	225.21	227.13	576295
2023-03-21	229.21	230.75	228.71	230.36	154305
2023-03-22	230.32	232.26	226.15	225.41	86502
2023-03-23	227.25	229.32	224.33	226.04	96223
2023-03-24	224.74	227.25	223.83	227.25	123125
2023-03-27	228.73	229.06	227.31	227.89	147163
2023-03-28	227.30	227.88	226.39	227.51	76517
2023-03-29	229.75	230.78	229.26	230.78	135408
2023-03-30	232.21	232.57	230.97	231.94	65627
2023-03-31	232.77	235.59	232.77	235.41	112733
2023-04-03	235.18	236.52	234.64	236.11	323712
2023-04-04	236.45	236.51	233.80	234.59	72105
2023-04-05	233.87	234.35	232.68	233.62	65164
2023-04-06	233.12	234.58	232.62	234.46	79947
2023-04-10	233.10	235.01	232.71	235.01	391368
2023-04-11	235.12	236.04	234.94	235.27	136969
2023-04-12	236.51	236.81	233.95	234.16	64507
2023-04-13	234.88	237.44	234.70	237.24	85637
2023-04-14	236.97	238.17	235.16	236.61	567266
2023-04-17	236.39	237.56	235.99	237.53	226677
2023-04-18	238.44	238.57	236.98	237.79	114253
2023-04-19	236.50	238.12	236.50	237.68	175625
2023-04-20	235.84	237.38	235.54	236.29	66844
2023-04-21	236.47	236.70	235.38	236.54	59359
2023-04-24	236.20	236.99	235.50	236.57	57352
2023-04-25	235.31	235.59	232.56	232.65	89950
2023-04-26	233.23	233.64	231.25	231.57	112087
2023-04-27	233.14	236.15	232.88	236.03	88252
2023-04-28	235.39	237.96	235.39	237.96	51601
2023-05-01	237.71	238.93	237.70	237.81	49595
2023-05-02	237.47	237.47	233.22	234.99	253235
2023-05-03	235.03	236.67	233.42	233.59	42942
2023-05-04	232.84	232.99	231.02	231.75	128039
2023-05-05	234.15	236.82	234.15	236.26	45324
2023-05-08	236.57	236.61	235.77	236.30	89712
2023-05-09	235.29	236.04	235.21	235.34	67433
2023-05-10	236.98	237.38	234.22	236.38	118661
2023-05-11	235.75	236.02	234.84	235.83	100562
2023-05-12	236.41	236.83	234.18	235.59	46076
2023-05-15	236.02	236.62	235.01	236.57	56575
2023-05-16	235.76	235.91	234.70	234.70	50873
2023-05-17	235.73	238.13	235.12	237.84	93356
2023-05-18	237.69	240.34	237.57	240.05	261833
2023-05-19	240.64	240.85	238.91	239.59	96055
2023-05-22	239.48	240.82	239.10	239.94	154241
2023-05-23	239.28	239.88	237.25	237.44	100983
2023-05-24	236.30	236.53	234.98	235.59	109474
2023-05-25	237.63	237.97	236.02	237.15	135214
2023-05-26	237.55	240.67	237.51	240.31	84797
2023-05-30	241.59	241.59	239.56	240.35	152725
2023-05-31	239.40	239.63	238.00	238.98	87844
2023-06-01	239.26	241.94	238.49	241.22	131866
2023-06-02	243.00	245.68	242.93	245.26	162288
2023-06-05	245.26	246.04	244.24	244.63	110965
2023-06-06	244.33	246.05	244.10	245.13	186982
2023-06-07	245.54	246.26	244.30	244.67	119069
2023-06-08	244.69	246.10	244.05	245.80	89694
2023-06-09	246.42	247.31	245.46	246.07	81688
2023-06-12	246.62	248.25	246.26	248.25	112567
2023-06-13	249.34	250.39	249.13	250.05	151570
2023-06-14	250.27	251.30	248.15	250.03	110823
2023-06-15	249.39	253.75	249.39	253.11	77164
2023-06-16	254.38	254.38	252.00	252.21	179846
2023-06-20	251.06	251.45	249.66	250.92	147526
2023-06-21	250.14	250.68	249.20	249.52	76162
2023-06-22	248.80	250.25	248.63	250.13	162343
2023-06-23	248.06	249.16	247.92	248.04	179156
2023-06-26	247.91	249.13	247.19	247.23	416006
2023-06-27	247.91	250.61	247.89	250.18	84572
2023-06-28	249.52	251.08	249.27	250.55	113390
2023-06-29	250.60	251.76	250.49	251.75	96257
2023-06-30	253.52	254.96	253.39	254.48	139720
2023-07-03	254.42	254.96	254.12	254.86	36157
2023-07-05	253.67	254.64	253.67	254.32	188396
2023-07-06	251.97	252.18	250.39	251.94	111430
2023-07-07	251.59	254.03	251.59	251.80	73719
2023-07-10	251.34	252.75	251.34	252.74	80635
2023-07-11	253.22	255.02	252.98	254.68	58388
2023-07-12	256.87	257.50	256.08	256.72	156736
2023-07-13	258.01	259.33	257.87	258.85	360259
2023-07-14	259.23	259.55	258.05	258.45	204572
2023-07-17	258.38	260.19	258.38	259.61	135531
2023-07-18	259.38	261.97	259.21	261.53	129276
2023-07-19	262.17	262.93	261.72	262.29	104913
2023-07-20	261.55	262.01	260.01	260.36	84617
2023-07-21	261.43	261.43	260.28	260.33	83697
2023-07-24	260.79	261.66	260.42	261.21	82853
2023-07-25	261.11	262.68	261.11	261.82	53342
2023-07-26	261.34	262.84	261.01	262.06	101058
2023-07-27	264.22	264.27	259.56	260.13	138627
2023-07-28	262.22	263.24	261.78	262.79	89125
2023-07-31	263.25	263.75	262.66	263.56	92970
2023-08-01	262.77	263.09	262.20	262.84	53211
2023-08-02	260.72	260.92	258.66	259.10	142530
2023-08-03	257.85	259.38	257.44	258.32	111103
2023-08-04	259.51	260.60	257.01	257.26	80307
2023-08-07	258.16	259.30	257.70	259.17	196816
2023-08-08	257.38	258.19	255.92	258.01	87267
2023-08-09	258.38	258.38	255.83	256.20	169962
2023-08-10	257.64	259.46	255.54	256.14	76821
2023-08-11	255.07	256.65	254.80	255.96	87326
2023-08-14	255.42	257.24	255.23	257.24	53203
2023-08-15	256.14	256.28	253.97	254.32	80624
2023-08-16	254.00	254.95	252.29	252.42	127667
2023-08-17	253.13	253.29	249.97	250.21	85256
2023-08-18	248.37	250.95	248.27	250.50	82823
2023-08-21	250.92	252.36	249.78	251.86	107008
2023-08-22	252.87	253.00	250.94	251.16	153081
2023-08-23	251.79	254.39	251.77	254.09	89909
2023-08-24	254.76	255.15	250.47	250.47	100279
2023-08-25	251.40	253.03	249.45	252.28	134310
2023-08-28	253.60	254.24	252.89	253.89	89425
2023-08-29	253.70	257.71	253.60	257.56	91139
2023-08-30	257.64	259.04	257.41	258.64	57966
2023-08-31	259.00	259.87	258.35	258.35	175098
2023-09-01	260.03	260.49	258.50	259.29	130265
2023-09-05	258.94	258.96	257.70	257.78	107145
2023-09-06	257.21	257.52	254.80	256.15	111030
2023-09-07	254.22	255.60	254.03	255.29	110417
2023-09-08	255.44	256.39	255.09	255.59	85766
2023-09-11	257.01	257.42	256.28	257.25	227023
2023-09-12	256.34	257.37	255.69	255.90	205393
2023-09-13	256.01	256.62	255.25	255.80	306186
2023-09-14	257.49	258.60	256.67	258.23	109493
2023-09-15	257.42	257.42	254.94	255.02	294905
2023-09-18	254.83	255.91	254.66	255.10	90837
2023-09-19	254.70	254.89	253.07	254.57	131408
2023-09-20	255.38	255.57	252.19	252.29	136915
2023-09-21	250.46	250.61	248.00	248.06	170963
2023-09-22	248.78	249.46	247.32	247.50	97289
2023-09-25	246.74	248.50	246.51	247.49	155602
2023-09-26	245.85	246.26	243.51	243.90	190500
2023-09-27	244.65	245.04	242.13	244.32	140941
2023-09-28	244.03	246.84	243.70	245.87	92060
2023-09-29	247.76	247.76	244.43	245.06	118317
2023-10-02	244.93	245.62	243.24	244.80	205069
2023-10-03	243.30	244.18	240.54	241.22	138933
2023-10-04	241.42	243.34	240.51	242.94	219250
2023-10-05	242.53	243.28	240.91	242.87	107706
2023-10-06	241.34	246.68	240.78	245.76	157561
2023-10-09	244.52	247.56	244.28	247.34	90184
2023-10-10	247.58	250.31	247.54	248.84	177261
2023-10-11	249.48	249.97	247.98	249.77	94918
2023-10-12	250.18	250.18	246.40	247.80	93187
2023-10-13	248.50	249.08	245.56	246.45	126783
2023-10-16	247.66	249.69	247.56	249.19	226779
2023-10-17	247.21	250.64	247.21	249.46	74201
2023-10-18	248.44	248.69	245.25	245.88	341675
2023-10-19	246.29	247.12	243.14	243.47	192626
2023-10-20	243.29	243.44	240.43	240.44	262266
2023-10-23	239.53	242.22	238.46	239.79	157674
2023-10-24	241.22	242.45	240.10	241.61	203511
2023-10-25	240.55	240.59	237.78	238.10	141795
2023-10-26	237.53	238.02	234.94	235.55	307850
2023-10-27	236.51	236.51	233.54	234.36	251397
2023-10-30	235.89	237.60	235.15	236.92	134261
2023-10-31	237.35	238.72	236.30	238.65	89666
2023-11-01	239.07	241.27	238.67	240.96	175327
2023-11-02	243.30	245.77	243.30	245.73	111854
2023-11-03	247.07	249.35	247.07	248.41	134614
2023-11-06	249.00	249.18	247.46	248.55	158899
2023-11-07	248.37	249.63	247.81	249.20	90655
2023-11-08	249.70	249.84	248.09	249.28	86061
2023-11-09	249.77	249.77	246.88	247.11	113790
2023-11-10	247.97	250.93	247.36	250.78	140322
2023-11-13	249.95	251.08	249.56	250.65	136985
2023-11-14	254.23	256.93	254.23	256.33	143943
2023-11-15	257.04	258.06	256.41	256.72	374541
2023-11-16	256.34	256.99	255.58	256.67	307743
2023-11-17	256.94	257.62	256.49	257.25	136911
2023-11-20	257.03	259.76	257.03	259.22	244853
2023-11-21	258.61	258.78	257.89	258.59	124824
2023-11-22	259.21	260.38	259.06	259.75	146540
2023-11-24	259.52	260.01	259.52	259.92	55454
2023-11-27	259.56	260.02	259.16	259.48	429581
2023-11-28	259.10	260.51	258.83	259.57	218684
2023-11-29	261.02	261.93	259.65	259.87	124068
2023-11-30	260.47	261.08	259.27	260.93	147050
2023-12-01	260.48	263.22	260.25	263.04	202724
2023-12-04	261.11	262.26	260.69	262.08	119382
2023-12-05	261.27	262.24	260.92	261.71	93612
2023-12-06	262.69	263.02	260.49	260.70	131325
2023-12-07	261.63	262.89	261.53	262.69	281675
2023-12-08	262.17	264.19	262.17	263.80	123268
2023-12-11	263.63	264.95	263.52	264.91	221118
2023-12-12	264.54	266.06	264.03	266.04	440384
2023-12-13	266.13	270.24	265.79	270.20	129737
2023-12-14	271.56	272.62	270.03	271.93	203903
2023-12-15	271.49	271.99	270.53	270.86	528270
2023-12-18	272.13	272.95	271.92	272.43	122870
2023-12-19	272.84	274.56	272.84	273.40	421302
2023-12-20	272.75	274.10	269.24	269.35	190298
2023-12-21	271.32	272.33	269.94	272.27	662531
2023-12-22	272.96	273.89	271.76	272.96	185751
2023-12-26	273.11	274.72	272.99	274.24	99543
2023-12-27	274.25	274.98	273.87	274.87	178488
2023-12-28	274.64	275.32	274.64	274.81	125056
2023-12-29	274.72	275.01	272.74	273.74	289467
2024-01-02	271.64	272.72	270.76	272.00	179719
2024-01-03	270.46	270.71	268.91	269.09	878643
2024-01-04	268.81	270.52	268.34	268.36	1080500
2024-01-05	268.38	270.25	268.02	268.93	1093490
2024-01-08	268.93	272.83	268.93	272.82	306179
2024-01-09	270.91	272.75	270.70	272.08	1303307
2024-01-10	272.41	274.06	271.94	273.51	178767
2024-01-11	273.91	274.25	270.93	273.24	332566
2024-01-12	274.07	274.88	272.64	273.45	281285
2024-01-16	272.33	273.17	271.12	272.25	258390
2024-01-17	270.33	270.83	269.20	270.67	671167
2024-01-18	271.88	273.16	270.57	272.92	886879
2024-01-19	273.90	276.43	273.04	276.22	185943
2024-01-22	277.20	278.31	276.77	277.48	779709
2024-01-23	277.73	278.06	276.87	277.99	159426
2024-01-24	279.58	280.00	277.68	277.94	208237
2024-01-25	279.27	279.64	278.00	279.47	125498
2024-01-26	279.05	280.08	278.74	279.17	100850
2024-01-29	279.51	281.70	279.16	281.70	150711
2024-01-30	281.45	281.64	280.87	281.39	219039
2024-01-31	279.81	280.40	276.42	276.42	275940
2024-02-01	277.73	280.05	276.75	280.01	125805
2024-02-02	280.17	283.54	279.75	282.58	134384
2024-02-05	282.13	282.13	279.80	281.23	95522
2024-02-06	281.93	282.31	281.17	282.24	81937
2024-02-07	283.42	284.89	282.93	284.65	485223
2024-02-08	284.70	285.27	284.32	285.18	72612
2024-02-09	285.73	287.20	285.42	287.12	139183
2024-02-12	286.87	288.57	286.81	287.21	109117
2024-02-13	282.84	283.87	280.77	282.76	163487
2024-02-14	284.37	285.97	283.25	285.82	179336
2024-02-15	286.30	288.13	286.05	288.11	207973
2024-02-16	287.50	288.45	286.27	286.53	889407
2024-02-20	285.05	285.54	283.34	284.63	195614
2024-02-21	283.73	284.80	282.74	284.80	108625
2024-02-22	288.10	290.75	287.80	290.22	98131
2024-02-23	291.27	291.57	290.02	290.50	135961
2024-02-26	290.62	291.00	289.64	289.67	111202
2024-02-27	290.23	290.59	289.47	290.41	211628
2024-02-28	289.38	290.44	289.34	289.86	287664
2024-02-29	291.30	291.96	289.55	291.38	217191
2024-03-01	291.87	293.94	291.34	293.81	280902
2024-03-04	293.35	294.57	293.35	293.55	119898
2024-03-05	292.13	292.45	289.24	290.36	358278
2024-03-06	292.65	293.33	291.42	292.25	87536
2024-03-07	293.89	295.50	293.52	295.06	157704
2024-03-08	295.56	296.96	292.90	293.24	96952
2024-03-11	292.73	293.18	291.47	292.74	92234
2024-03-12	293.84	295.96	292.47	295.56	120220
2024-03-13	295.62	296.14	294.57	295.49	270599
2024-03-14	296.07	296.07	292.57	294.32	227738
2024-03-15	292.14	293.55	291.75	292.34	220952
2024-03-18	294.73	295.28	293.78	293.99	178799
2024-03-19	293.27	295.78	293.05	295.72	181674
2024-03-20	295.54	298.83	295.35	297.84	125014
2024-03-21	299.56	300.18	299.07	299.16	104575
2024-03-22	298.83	299.20	298.11	298.38	410779
2024-03-25	297.67	298.26	297.51	297.51	103259
2024-03-26	298.65	298.66	296.91	296.95	141601
2024-03-27	298.82	299.90	297.75	299.90	223684
2024-03-28	299.81	300.72	299.78	300.08	208904
2024-04-01	300.49	300.49	298.50	299.12	104155
2024-04-02	296.56	296.92	295.69	296.83	94267
2024-04-03	296.06	298.19	296.06	297.43	126719
2024-04-04	299.60	300.00	293.68	293.74	115174
2024-04-05	294.45	297.93	294.43	296.79	62513
2024-04-08	297.32	297.84	296.83	297.07	51707
2024-04-09	297.94	298.24	294.87	297.60	203584
2024-04-10	293.61	295.47	293.08	294.15	271127
2024-04-11	294.99	297.05	293.14	296.33	90871
2024-04-12	294.31	294.89	291.12	291.95	175165
2024-04-15	294.54	294.54	287.73	288.32	170569
2024-04-16	288.26	289.12	286.84	287.62	148810
2024-04-17	289.08	289.08	285.17	285.45	132281
2024-04-18	286.37	287.87	284.83	285.23	102333
2024-04-19	285.07	285.78	282.38	283.16	123506
2024-04-22	284.69	287.27	283.41	285.72	131740
2024-04-23	286.97	289.68	286.70	289.11	100782
2024-04-24	289.98	290.26	287.89	289.20	110385
2024-04-25	285.39	288.35	284.60	287.87	52842
2024-04-26	289.72	291.41	289.17	290.72	103406
2024-04-29	291.52	291.96	290.31	291.76	110371
2024-04-30	290.84	291.21	286.91	286.95	77903
2024-05-01	286.76	290.75	285.89	286.49	75026
2024-05-02	288.33	289.46	286.02	288.77	96595
2024-05-03	292.84	293.53	291.15	292.33	57860
2024-05-06	294.00	295.66	293.87	295.62	222131
2024-05-07	296.05	296.73	295.62	295.98	174328
2024-05-08	294.81	295.97	294.69	295.77	32952
2024-05-09	295.95	297.58	295.43	297.58	99571
2024-05-10	298.56	298.80	297.26	297.71	66483
2024-05-13	298.58	298.78	297.50	297.76	47333
2024-05-14	298.00	299.59	297.84	299.39	100261
2024-05-15	301.15	303.16	300.54	302.92	55831
2024-05-16	303.17	303.72	302.00	302.00	48884
2024-05-17	302.27	302.54	301.67	302.51	60697
2024-05-20	302.47	303.82	302.47	303.00	62920
2024-05-21	302.28	303.54	302.28	303.54	138779
2024-05-22	303.33	303.39	301.21	302.56	214242
2024-05-23	304.09	304.09	299.23	299.79	127223
2024-05-24	300.81	302.44	300.62	302.03	97963
2024-05-28	302.70	302.70	300.48	301.85	176124
2024-05-29	299.35	300.27	299.18	299.67	201341
2024-05-30	298.96	299.46	297.33	297.93	289114
2024-05-31	298.79	300.63	295.76	300.63	107891
2024-06-03	301.72	301.72	297.93	300.50	70214
2024-06-04	300.03	300.97	298.74	300.42	48978
2024-06-05	301.84	304.11	300.78	304.03	84709
2024-06-06	304.03	304.48	303.06	303.86	62170
2024-06-07	303.07	304.79	302.61	303.23	82981
2024-06-10	302.67	304.39	302.43	303.59	42710
2024-06-11	302.61	304.04	301.39	304.02	75658
2024-06-12	307.08	308.49	306.22	306.73	64874
2024-06-13	307.88	307.88	305.63	306.85	66759
2024-06-14	306.06	306.68	305.10	306.68	44566
2024-06-17	306.33	309.72	306.00	309.24	191279
2024-06-18	309.21	309.91	308.96	309.84	307615
2024-06-20	310.15	310.67	308.06	309.04	106135
2024-06-21	308.90	309.06	307.87	308.70	53564
2024-06-24	308.35	310.02	308.03	308.16	212565
2024-06-25	308.86	309.07	307.72	309.00	83848
2024-06-26	308.16	309.48	307.90	309.16	175562
2024-06-27	309.12	309.94	308.88	309.90	94596
2024-06-28	310.64	312.07	308.13	308.67	349872
2024-07-01	309.74	309.74	307.96	309.27	165361
2024-07-02	308.27	311.34	308.27	311.34	45857
2024-07-03	311.01	312.66	311.01	312.45	34773
2024-07-05	312.60	314.21	312.23	313.92	73881
2024-07-08	314.44	314.91	313.87	314.35	64905
2024-07-09	314.78	315.31	314.34	314.39	33467
2024-07-10	315.20	317.66	314.95	317.41	70513
2024-07-11	318.23	318.73	315.70	315.88	74858
2024-07-12	316.53	319.96	316.53	318.26	73474
2024-07-15	319.60	321.12	318.45	319.44	91510
2024-07-16	320.29	322.19	320.20	321.75	75928
2024-07-17	318.72	319.24	317.42	317.60	59740
2024-07-18	318.47	319.07	313.59	314.62	99920
2024-07-19	314.39	315.35	312.29	312.75	163168
2024-07-22	314.90	316.39	313.88	316.29	210722
2024-07-23	315.94	317.40	315.74	315.77	80208
2024-07-24	313.01	313.41	308.26	308.59	102659
2024-07-25	308.66	312.70	306.97	307.75	118760
2024-07-26	310.04	312.61	309.89	311.38	44218
2024-07-29	312.57	312.71	310.51	310.97	105339
2024-07-30	312.07	312.78	308.05	310.07	69291
2024-07-31	313.96	316.43	312.93	314.46	75781
2024-08-01	315.48	316.65	307.79	309.77	120057
2024-08-02	305.02	305.64	301.07	303.63	134690
2024-08-05	290.49	298.15	290.01	294.75	296256
2024-08-06	295.77	301.65	295.04	297.66	157110
2024-08-07	301.05	302.49	295.00	295.14	133818
2024-08-08	298.58	302.59	297.50	302.16	74087
2024-08-09	301.95	304.18	301.31	303.68	299659
2024-08-12	304.22	304.79	302.24	303.35	211567
2024-08-13	305.15	308.41	305.15	308.25	88598
2024-08-14	308.98	309.80	307.55	309.30	50036
2024-08-15	312.68	314.82	312.56	314.61	78209
2024-08-16	313.51	315.71	313.51	315.22	172870
2024-08-19	315.65	318.45	315.49	318.45	58436
2024-08-20	318.21	318.95	316.92	317.65	32903
2024-08-21	318.21	319.25	317.47	318.83	41140
2024-08-22	319.95	320.37	315.87	316.07	248964
2024-08-23	318.33	320.63	318.07	320.28	75489
2024-08-26	321.00	321.26	318.87	319.69	50244
2024-08-27	318.66	320.14	318.36	319.96	108770
2024-08-28	319.49	319.86	316.53	317.83	85082
2024-08-29	319.43	321.17	318.00	318.29	57815
2024-08-30	319.37	321.43	317.51	320.87	682296
2024-09-03	319.50	319.50	313.10	314.31	198881
2024-09-04	313.30	315.59	312.91	313.55	74097
2024-09-05	313.75	315.01	311.49	312.83	146699
2024-09-06	313.06	314.01	307.00	307.60	142826
2024-09-09	309.82	311.66	308.80	311.17	56364
2024-09-10	311.63	312.08	308.92	311.85	69852
2024-09-11	311.86	315.46	306.94	314.79	85399
2024-09-12	315.62	317.92	314.28	317.62	87737
2024-09-13	318.47	320.42	318.21	319.81	41613
2024-09-16	319.71	320.73	319.20	320.67	110179
2024-09-17	321.73	322.75	319.74	321.01	114433
2024-09-18	321.13	324.39	319.87	320.03	90581
2024-09-19	325.60	326.66	324.12	325.63	93218
2024-09-20	324.81	325.45	323.67	324.76	76344
2024-09-23	325.67	325.84	324.95	325.72	58506
2024-09-24	326.46	326.51	324.65	325.39	143182
2024-09-25	325.39	325.72	323.95	324.27	48781
2024-09-26	326.85	326.85	324.59	325.88	38492
2024-09-27	326.60	327.05	325.12	325.60	59131
2024-09-30	325.03	327.03	323.63	326.73	238247
2024-10-01	326.56	326.56	322.39	323.76	311551
2024-10-02	323.26	324.43	322.06	323.80	106561
2024-10-03	322.77	324.20	322.05	323.08	77542
2024-10-04	325.70	326.40	323.66	326.35	58324
2024-10-07	325.47	325.53	322.58	323.27	51593
2024-10-08	324.48	326.40	324.26	325.95	69144
2024-10-09	326.00	328.51	325.72	328.01	65787
2024-10-10	327.46	328.40	326.75	327.71	46024
2024-10-11	327.45	330.46	327.45	330.20	354938
2024-10-14	330.83	333.19	330.81	332.76	450410
2024-10-15	332.73	333.03	330.02	330.39	299525
2024-10-16	330.89	332.42	330.37	332.12	182113
2024-10-17	334.03	334.03	332.05	332.19	142726
2024-10-18	333.16	333.64	332.35	333.43	102220
2024-10-21	332.86	333.18	330.85	332.29	93266
2024-10-22	330.86	332.51	330.66	331.91	775836
2024-10-23	330.72	331.05	327.07	329.05	84885
2024-10-24	330.17	330.20	328.38	329.74	114100
2024-10-25	331.31	332.64	329.15	329.49	131311
2024-10-28	331.41	331.68	330.79	330.85	92716
2024-10-29	330.12	331.97	329.41	331.33	46969
2024-10-30	330.96	332.44	330.20	330.55	96491
2024-10-31	328.55	328.55	324.21	324.21	79244
2024-11-01	326.08	328.14	325.41	325.70	170805
2024-11-04	325.62	326.47	324.13	324.96	145054
2024-11-05	325.38	329.17	325.31	329.14	488776
2024-11-06	336.65	338.77	334.94	338.30	215302
2024-11-07	339.66	341.36	339.59	340.87	194078
2024-11-08	341.14	343.12	341.12	342.52	100951
2024-11-11	343.66	344.04	342.60	343.56	67744
2024-11-12	343.30	343.59	340.68	342.01	62326
2024-11-13	342.35	343.47	341.40	341.91	65981
2024-11-14	342.28	342.28	339.15	339.63	126348
2024-11-15	337.51	337.63	334.15	335.11	171654
2024-11-18	335.33	337.39	335.07	336.53	104979
2024-11-19	334.61	338.33	334.17	337.95	95983
2024-11-20	337.93	338.29	335.00	338.22	90275
2024-11-21	340.02	341.43	337.27	340.51	214659
2024-11-22	340.64	342.64	340.61	342.28	272682
2024-11-25	344.91	345.47	342.76	344.00	455333
2024-11-26	344.21	345.57	343.93	344.98	77583
2024-11-27	345.33	345.74	343.34	344.09	105937
2024-11-29	345.00	346.68	345.00	346.20	34377
2024-12-02	346.73	347.04	346.00	346.74	315415
2024-12-03	346.68	346.86	345.84	346.79	163767
2024-12-04	347.87	349.20	347.59	348.94	365372
2024-12-05	349.28	349.38	347.97	347.97	73989
2024-12-06	349.01	349.54	348.49	349.08	219735
2024-12-09	349.23	349.23	346.54	346.74	134881
2024-12-10	347.37	347.37	345.17	345.61	122901
2024-12-11	347.16	348.76	347.16	348.34	124189
2024-12-12	347.92	347.97	346.32	346.37	116994
2024-12-13	347.17	347.64	345.17	345.95	78430
2024-12-16	346.93	348.18	346.53	346.64	289723
2024-12-17	344.95	345.33	344.01	344.62	258136
2024-12-18	344.77	345.61	333.71	333.86	192363
2024-12-19	336.95	337.64	333.47	333.63	233077
2024-12-20	332.20	340.05	332.07	337.20	199853
2024-12-23	337.31	339.45	335.77	339.30	199501
2024-12-24	339.73	342.86	339.70	342.78	75423
2024-12-26	341.62	343.55	341.04	343.13	139460
2024-12-27	341.14	341.14	336.96	339.21	150736
2024-12-30	335.61	337.56	333.32	335.63	163329
2024-12-31	336.69	337.00	333.66	334.25	172481
2025-01-02	335.91	337.45	331.61	333.73	637683
2025-01-03	335.44	338.43	334.93	338.19	130801
2025-01-06	340.62	342.54	339.08	339.93	205196
2025-01-07	341.38	341.38	335.05	336.31	186433
2025-01-08	336.27	337.19	334.08	336.67	194872
2025-01-10	334.49	334.49	330.43	331.38	204998
2025-01-13	328.65	332.17	328.49	332.13	196804
2025-01-14	333.84	334.27	330.73	332.51	186240
2025-01-15	338.14	339.66	337.20	338.93	168050
2025-01-16	339.81	340.01	338.22	338.76	233283
2025-01-17	342.17	342.88	341.06	341.94	158570
2025-01-21	343.62	345.35	342.88	345.35	195862
2025-01-22	346.99	347.74	346.60	346.94	156192
2025-01-23	346.66	348.61	346.31	348.61	182947
2025-01-24	348.63	349.24	347.17	348.02	167185
2025-01-27	340.75	343.47	340.27	343.06	432307
2025-01-28	343.45	346.34	341.85	345.92	148188
2025-01-29	345.24	345.80	342.97	344.60	251368
2025-01-30	345.61	347.49	344.32	346.54	209131
2025-01-31	347.86	349.16	344.23	344.47	185034
2025-02-03	338.86	343.61	338.02	342.37	186630
2025-02-04	342.35	344.79	342.11	344.64	138613
2025-02-05	344.05	346.18	342.96	346.12	105139
2025-02-06	347.21	347.31	345.23	347.31	110749
2025-02-07	347.40	348.12	343.55	343.89	295499
2025-02-10	346.01	346.55	345.06	346.32	215238
2025-02-11	344.93	346.32	344.78	346.29	82216
2025-02-12	342.54	345.45	342.19	344.87	145263
2025-02-13	345.52	348.61	345.01	348.51	112454
2025-02-14	348.70	349.11	348.21	348.51	79844
2025-02-18	349.21	349.54	347.81	349.54	128081
2025-02-19	348.65	350.23	348.20	349.83	208512
2025-02-20	349.10	349.15	346.26	348.15	72599
2025-02-21	348.06	348.06	341.33	341.61	86778
2025-02-24	342.50	342.50	339.18	339.83	221775
2025-02-25	339.58	340.06	335.40	338.12	132060
2025-02-26	339.09	341.28	336.93	338.33	208602
2025-02-27	339.46	339.89	332.79	332.90	121189
2025-02-28	333.09	338.29	331.67	338.01	157872
2025-03-03	339.18	339.81	329.87	332.03	200322
2025-03-04	329.15	332.79	324.83	327.92	500847
2025-03-05	327.91	332.44	325.97	331.37	253247
2025-03-06	327.11	329.62	323.99	325.30	206661
2025-03-07	324.55	327.81	321.00	327.42	250610
2025-03-10	322.20	323.08	315.48	318.35	254067
2025-03-11	317.37	319.54	313.57	315.72	323345
2025-03-12	319.70	320.06	314.82	317.58	302800
2025-03-13	317.25	317.35	312.01	313.10	207900
2025-03-14	315.98	320.32	315.52	319.89	194159
2025-03-17	319.51	323.94	319.51	321.45	208048
2025-03-18	320.20	320.20	317.18	318.11	161836
2025-03-19	319.11	324.03	318.72	321.81	352758
2025-03-20	319.58	323.78	319.58	321.08	194678
2025-03-21	318.52	321.37	317.71	321.18	188652
2025-03-24	324.90	327.60	324.76	326.95	126330
2025-03-25	327.80	328.15	326.79	327.54	122661
2025-03-26	327.29	328.06	322.87	323.49	110455
2025-03-27	322.90	324.88	321.74	322.67	112529
2025-03-28	321.62	322.10	315.57	315.99	393991
2025-03-31	312.47	318.52	310.85	317.64	216680
2025-04-01	316.56	319.91	314.77	318.85	225831
2025-04-02	315.14	322.75	315.14	321.20	127899
2025-04-03	309.86	311.00	304.89	305.45	531033
2025-04-04	296.93	298.03	286.93	287.37	768056
2025-04-07	277.23	296.92	273.60	286.12	724899
2025-04-08	296.53	297.98	277.50	281.67	424441
2025-04-09	280.10	309.78	279.36	308.35	650877
2025-04-10	301.46	302.24	289.10	297.56	1004167
2025-04-11	296.32	303.52	294.59	302.59	284770
2025-04-14	307.97	308.26	302.25	305.20	194046
2025-04-15	305.42	307.78	304.28	304.55	120950
2025-04-16	301.58	303.48	295.47	298.31	290010
2025-04-17	299.59	301.44	297.68	298.97	145265
2025-04-21	295.89	296.03	288.86	292.05	387903
2025-04-22	295.61	300.59	295.31	299.38	185837
2025-04-23	307.24	310.21	303.54	304.49	232847
2025-04-24	304.93	311.17	304.48	310.86	209433
2025-04-25	310.66	313.20	309.11	313.20	278747
2025-04-28	313.46	314.62	309.83	313.12	173043
2025-04-29	312.08	315.67	312.08	315.19	199616
2025-04-30	311.11	316.09	307.74	314.85	340450
2025-05-01	318.27	320.38	316.92	317.10	204610
2025-05-02	320.66	322.93	320.05	321.97	108145
2025-05-05	319.62	322.23	319.45	320.26	131662
2025-05-06	317.22	320.26	316.70	317.81	98566
2025-05-07	318.40	320.42	316.48	318.90	217473
2025-05-08	321.74	324.58	319.71	321.48	176096
2025-05-09	322.77	323.08	320.53	321.47	168350
2025-05-12	331.54	331.89	328.69	331.80	181871
2025-05-13	332.05	335.36	332.05	334.09	261715
2025-05-14	334.46	335.18	333.45	334.46	962848
2025-05-15	333.46	336.07	332.86	335.80	193806
2025-05-16	336.38	338.25	335.34	338.25	108519
2025-05-19	334.51	338.65	334.51	338.29	167866
2025-05-20	337.43	337.99	335.54	337.17	142897
2025-05-21	334.99	336.81	330.75	331.32	206719
2025-05-22	331.17	333.33	330.58	331.23	169155
2025-05-23	327.25	330.66	327.25	329.18	190208
2025-05-27	333.43	336.05	332.33	336.00	201549
2025-05-28	336.15	336.74	333.69	334.14	289355
2025-05-29	337.19	337.19	333.43	335.11	181098
2025-05-30	334.59	335.84	331.71	334.88	386535
2025-06-02	334.04	336.60	332.73	336.52	202355
2025-06-03	336.73	339.34	336.57	338.95	161824
2025-06-04	339.57	340.00	338.89	338.90	157938
2025-06-05	339.96	340.58	336.27	337.27	150786
2025-06-06	340.46	341.78	339.69	340.96	100115
2025-06-09	341.50	342.14	340.61	341.25	147988
2025-06-10	341.79	343.30	341.19	343.02	107418
2025-06-11	343.93	344.20	341.21	342.22	139086
2025-06-12	341.31	343.22	341.23	343.10	288325
2025-06-13	339.99	341.90	338.35	338.17	193650
2025-06-16	340.25	342.59	340.25	341.82	287102
2025-06-17	340.04	340.96	338.26	338.62	206499
2025-06-18	339.10	340.86	338.30	338.69	194190
2025-06-20	340.65	340.84	337.17	338.06	172702
2025-06-23	338.28	341.53	336.42	341.38	267074
2025-06-24	343.81	345.71	343.37	344.77	114445
2025-06-25	345.88	345.99	344.25	344.97	207501
2025-06-26	346.14	348.05	345.87	347.82	153186
2025-06-27	348.78	350.47	347.31	349.21	241235
2025-06-30	350.78	351.83	349.64	351.00	152910
2025-07-01	350.09	351.94	349.83	351.04	409586
2025-07-02	350.95	352.98	350.78	352.91	148953
2025-07-03	354.11	356.27	354.11	355.94	77759
2025-07-07	354.46	355.05	351.53	353.37	214778
2025-07-08	353.76	354.05	352.60	352.92	58166
2025-07-09	354.25	355.32	353.31	355.18	106447
2025-07-10	355.40	356.80	354.63	356.25	112838
2025-07-11	354.61	355.31	353.68	354.59	77157
2025-07-14	354.26	355.68	354.07	355.46	199869
2025-07-15	357.21	357.21	353.57	353.64	120700
2025-07-16	354.71	355.21	351.20	354.93	153360
2025-07-17	354.96	357.60	354.96	357.42	150498
2025-07-18	358.53	358.53	356.54	357.07	64011
2025-07-21	357.74	359.22	357.24	357.49	80526
2025-07-22	357.76	358.20	356.17	357.61	97563
2025-07-23	359.43	360.88	358.54	360.77	146320
2025-07-24	361.20	361.54	360.56	360.68	78039
2025-07-25	360.94	362.48	360.92	362.05	58222
2025-07-28	362.72	362.74	361.47	362.16	154067
2025-07-29	362.83	363.05	360.53	360.90	69076
2025-07-30	361.37	362.42	358.90	360.58	137349
2025-07-31	363.18	363.41	358.40	358.96	199778
2025-08-01	355.27	355.32	351.69	353.10	112845
2025-08-04	355.23	358.81	355.23	358.81	114938
2025-08-05	358.79	359.43	356.20	356.93	67923
2025-08-06	357.71	359.71	357.00	359.33	88467
2025-08-07	361.35	361.88	357.40	359.04	122790
2025-08-08	360.32	361.76	360.18	361.59	84560
2025-08-11	361.62	362.42	360.15	360.90	120727
2025-08-12	362.10	365.17	361.82	365.03	66657
2025-08-13	366.29	366.93	365.42	366.82	73220
2025-08-14	365.11	366.70	365.01	366.27	44358
2025-08-15	367.11	367.11	365.12	365.59	116815
2025-08-18	364.92	365.79	364.92	365.52	53558
2025-08-19	365.35	365.97	362.84	363.48	77533
2025-08-20	363.11	363.11	359.56	362.27	325194
2025-08-21	361.28	362.26	360.15	361.08	105833
2025-08-22	362.18	368.05	362.18	367.28	107654
2025-08-25	366.49	367.12	365.59	365.69	186376
2025-08-26	365.44	367.37	365.40	367.17	252919
2025-08-27	367.15	368.65	366.90	368.29	235002
2025-08-28	368.86	369.93	367.74	369.57	70791
2025-08-29	369.02	369.02	366.48	367.27	57515
2025-09-02	362.97	364.92	361.94	364.84	64635
2025-09-03	366.14	366.84	364.75	366.49	60552
2025-09-04	366.86	369.70	366.49	369.59	57279
2025-09-05	371.33	371.75	366.63	369.04	55313
2025-09-08	369.97	370.49	369.20	370.18	54527
2025-09-09	370.34	370.96	369.08	370.63	226465
2025-09-10	372.66	373.00	370.65	371.53	103279
2025-09-11	372.80	375.24	372.62	374.94	65259
2025-09-12	374.96	375.43	374.22	374.42	84144
2025-09-15	375.87	376.41	375.41	375.18	292223
2025-09-16	375.75	375.75	374.15	374.80	198831
2025-09-17	374.77	376.31	371.82	374.38	95345
2025-09-18	376.23	378.00	375.33	376.73	221789
2025-09-19	378.18	378.64	376.42	377.98	191508
2025-09-22	377.55	380.02	377.16	379.81	68304
2025-09-23	379.85	380.18	377.20	377.72	144955
2025-09-24	378.50	378.50	375.68	376.25	60857
2025-09-25	374.41	375.07	372.40	374.33	68004
2025-09-26	375.46	376.80	374.72	376.80	233255
2025-09-29	378.10	378.47	376.81	377.67	210825
2025-09-30	377.46	379.14	376.26	378.94	333117
2025-10-01	377.14	380.57	377.14	380.18	131720
2025-10-02	381.29	381.29	379.26	380.57	160399
2025-10-03	381.06	382.83	380.30	380.77	87127
2025-10-06	382.63	382.84	381.05	382.18	436694
2025-10-07	382.63	382.96	379.53	380.40	168088
2025-10-08	381.13	382.99	380.73	382.94	128009
2025-10-09	383.30	383.30	380.61	381.55	576635
2025-10-10	382.08	383.12	371.18	371.33	205780
2025-10-13	375.93	377.97	375.27	377.29	190111
2025-10-14	374.04	379.09	371.68	377.24	157560
2025-10-15	380.11	381.81	375.74	378.89	126898
2025-10-16	379.87	380.69	374.35	376.05	186797
2025-10-17	375.08	378.45	374.43	377.62	312956
2025-10-20	379.50	382.37	379.50	381.82	77534
2025-10-21	381.69	382.92	381.34	381.82	152205
2025-10-22	382.29	382.29	377.09	379.59	87887
2025-10-23	379.82	382.64	379.82	381.99	58371
2025-10-24	384.82	385.99	384.64	385.02	78736
2025-10-27	388.38	389.58	387.97	389.37	75751
2025-10-28	390.20	390.93	389.06	389.89	99376
2025-10-29	390.85	391.18	387.51	389.70	154672
2025-10-30	387.46	389.13	385.30	385.30	89606
2025-10-31	388.46	388.46	385.18	387.08	113977
2025-11-03	388.85	388.97	385.46	387.59	100571
2025-11-04	383.27	385.35	382.38	382.66	141745
2025-11-05	382.75	386.05	382.35	384.08	264497
2025-11-06	383.98	384.28	379.24	380.34	159454
2025-11-07	378.55	380.86	375.03	380.80	184210
2025-11-10	384.42	386.93	383.05	386.47	92756
2025-11-11	385.42	387.70	385.08	387.25	78616
2025-11-12	388.34	388.66	386.32	387.55	73002
2025-11-13	385.96	385.96	380.00	380.67	357478
2025-11-14	377.07	382.84	375.80	380.52	2204378
2025-11-17	379.54	381.46	374.88	376.62	171764
2025-11-18	374.49	376.76	371.46	373.93	128694
2025-11-19	374.39	377.76	373.01	375.20	188017
2025-11-20	381.04	382.48	369.00	369.30	178115
2025-11-21	370.96	376.44	368.54	373.81	425744
2025-11-24	375.75	379.79	375.17	378.80	153840
2025-11-25	378.83	383.71	377.24	383.05	147265
2025-11-26	384.59	386.98	384.33	385.73	251508
2025-11-28	386.68	388.14	386.36	388.14	85505
2025-12-01	385.58	387.69	385.31	386.33	221558
2025-12-02	387.07	387.93	385.63	386.56	88027
2025-12-03	386.34	388.86	386.05	388.28	110193
2025-12-04	389.12	389.12	387.37	388.88	83716
2025-12-05	389.61	391.01	388.80	389.40	155807
2025-12-08	390.06	390.06	387.29	388.21	353784
2025-12-09	387.59	389.33	387.59	387.85	96730
2025-12-10	387.72	391.66	387.28	390.83	119464
2025-12-11	389.38	392.12	388.31	392.00	227083
2025-12-12	391.50	391.92	386.41	387.67	229805
2025-12-15	389.80	389.80	386.12	385.70	227904
2025-12-16	385.10	386.00	382.51	384.68	304136
2025-12-17	385.13	385.46	380.38	380.47	196906
2025-12-18	383.84	385.78	382.50	383.31	143151
2025-12-19	384.66	387.13	384.66	386.68	201804
2025-12-22	388.67	389.76	388.42	389.49	270357
2025-12-23	388.95	390.87	388.91	390.79	156896
2025-12-24	390.89	392.36	390.72	392.07	210492
2025-12-26	392.01	392.50	391.27	391.82	131418
2025-12-29	390.06	391.30	389.51	390.34	142428
2025-12-30	390.37	390.68	389.63	389.73	471729
2025-12-31	390.08	390.08	386.71	386.85	276376
2026-01-02	388.83	389.53	386.01	387.87	291948
2026-01-05	389.70	391.67	389.70	390.86	186527
2026-01-06	391.05	393.70	390.86	393.50	753144
2026-01-07	393.86	394.51	391.99	392.24	678088
2026-01-08	391.81	393.02	391.10	392.31	157101
2026-01-09	392.92	395.47	392.31	394.77	128067
2026-01-12	393.26	395.87	393.26	395.60	197335
2026-01-13	395.81	395.98	393.46	394.67	129044
2026-01-14	393.42	393.57	390.77	393.13	153560
2026-01-15	395.56	396.11	393.97	394.31	190968
2026-01-16	395.27	395.29	393.25	394.01	209774
2026-01-20	388.55	390.32	385.86	386.36	315562
2026-01-21	387.57	392.74	386.83	391.06	301902
2026-01-22	393.35	394.30	392.03	393.18	265659
2026-01-23	392.75	393.67	391.86	392.71	149877
2026-01-26	393.14	395.02	393.11	394.71	223880
2026-01-27	395.12	396.27	394.70	395.84	106834
2026-01-28	396.89	397.05	394.70	395.40	203640
2026-01-29	395.89	396.30	389.39	394.64	188747
2026-01-30	393.17	394.31	390.31	392.67	313724
2026-02-02	391.57	395.76	391.44	394.86	257893

Explore More About IWV

Coins representing dividend payouts and trends

IWV Dividend History

Discover iShares Russell 3000'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

IWV Stock Split History

Discover iShares Russell 3000'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

IWV Historical Prices

Explore iShares Russell 3000's historical stock price trends, daily price movements, and market performance to support informed trading and investment decisions.

Web Analytics