IYR Historical Prices

Summary

Key Stock Metrics

81.25

(April 18, 2024)

52-Week Low

104.04

(September 18, 2024)

52-Week High

116.89

(December 31, 2021)

All-Time High

94.89

(March 11, 2025)

Current Price

Historical Prices Table

Date	Open	High	Low	Close	Volume
2000-06-19	35.03	35.03	35.03	35.03	200
2000-06-20	35.13	35.18	35.13	35.18	400
2000-06-21	35.39	35.39	35.35	35.35	20600
2000-06-22	35.37	35.37	35.37	35.37	400
2000-06-26	35.13	35.13	34.88	34.88	2000
2000-06-27	35.36	35.38	35.36	35.38	2600
2000-06-30	35.80	35.81	35.38	35.38	2800
2000-07-03	35.42	35.58	35.42	35.58	45400
2000-07-05	35.63	35.91	35.59	35.91	32600
2000-07-06	35.75	36.13	35.75	36.02	6600
2000-07-07	36.11	36.39	36.11	36.28	8400
2000-07-10	36.36	36.38	36.25	36.25	10400
2000-07-11	36.23	36.23	36.23	36.23	200
2000-07-12	36.25	36.25	36.06	36.06	8800
2000-07-13	36.03	36.03	36.03	36.03	4000
2000-07-14	36.00	36.03	35.95	35.95	58000
2000-07-17	36.11	36.11	36.11	36.11	1200
2000-07-18	36.22	36.22	36.22	36.22	400
2000-07-19	35.73	35.88	35.63	35.78	98400
2000-07-20	35.91	35.91	35.83	35.83	2200
2000-07-21	36.33	36.38	36.31	36.34	3000
2000-07-24	36.50	36.64	36.44	36.64	5200
2000-07-25	36.66	36.66	36.63	36.63	5600
2000-07-26	36.75	37.15	36.75	37.15	11200
2000-07-27	37.20	37.59	37.20	37.56	121200
2000-07-28	37.55	37.59	37.55	37.55	3200
2000-07-31	37.63	37.63	37.22	37.30	78800
2000-08-01	37.69	38.09	37.66	38.09	420400
2000-08-02	38.17	38.17	38.11	38.16	13800
2000-08-03	38.06	38.06	37.66	37.88	41800
2000-08-04	37.55	37.55	37.09	37.28	175200
2000-08-07	37.42	37.55	37.25	37.28	63800
2000-08-08	37.13	37.41	37.13	37.34	159800
2000-08-09	37.47	37.47	37.36	37.38	3800
2000-08-10	37.56	37.61	37.46	37.56	10400
2000-08-11	37.58	37.67	37.56	37.63	23600
2000-08-14	37.56	37.72	37.56	37.72	600
2000-08-15	37.56	37.63	37.50	37.50	17400
2000-08-16	37.50	37.70	37.50	37.63	13400
2000-08-17	37.73	37.73	37.68	37.68	3600
2000-08-18	37.63	37.63	37.34	37.34	59000
2000-08-21	37.42	37.42	37.20	37.20	160400
2000-08-22	37.30	37.44	37.25	37.31	57400
2000-08-23	37.31	37.32	36.91	36.91	86400
2000-08-24	36.91	36.93	36.65	36.65	90800
2000-08-25	36.77	36.77	36.58	36.59	9800
2000-08-28	36.58	36.82	36.58	36.65	8200
2000-08-29	36.50	36.50	36.30	36.31	9800
2000-08-30	36.25	36.50	36.25	36.50	2200
2000-08-31	36.64	36.73	36.64	36.73	1000
2000-09-01	36.52	36.71	36.52	36.52	41600
2000-09-05	36.66	36.81	36.59	36.75	544200
2000-09-06	36.75	37.05	36.72	37.04	255400
2000-09-07	36.91	37.00	36.91	37.00	72200
2000-09-08	37.17	37.70	37.17	37.70	167600
2000-09-11	37.84	38.03	37.78	37.92	9200
2000-09-12	37.84	38.11	37.84	38.09	20200
2000-09-13	38.16	38.16	37.84	38.00	3800
2000-09-14	38.03	38.09	37.89	37.94	15000
2000-09-15	38.01	38.01	37.84	37.97	2400
2000-09-18	37.63	37.66	37.45	37.45	9800
2000-09-19	37.34	37.57	37.30	37.57	9200
2000-09-20	37.72	37.72	37.50	37.50	10800
2000-09-21	37.53	37.53	37.34	37.47	1200
2000-09-22	37.00	37.47	37.00	37.47	53800
2000-09-25	37.58	37.58	37.43	37.43	5200
2000-09-26	37.50	37.58	37.43	37.58	5400
2000-09-27	37.63	37.80	37.50	37.80	1600
2000-09-28	38.08	38.08	37.95	37.95	2000
2000-09-29	38.18	38.18	37.88	37.88	196400
2000-10-02	37.90	37.90	37.48	37.53	10200
2000-10-03	37.30	37.30	37.03	37.05	3200
2000-10-04	36.69	36.69	36.53	36.53	21800
2000-10-05	36.63	36.70	36.63	36.70	1200
2000-10-06	36.73	36.73	36.60	36.63	2400
2000-10-09	36.63	36.63	36.40	36.60	64000
2000-10-10	36.63	36.63	36.50	36.63	4200
2000-10-11	36.50	36.50	36.18	36.35	2000
2000-10-12	36.13	36.13	35.73	35.78	11000
2000-10-13	35.65	35.85	35.63	35.85	2200
2000-10-16	35.93	36.30	35.93	36.30	8200
2000-10-17	36.28	36.28	35.63	35.80	29200
2000-10-18	35.03	35.20	35.00	35.18	41000
2000-10-19	35.40	35.45	35.28	35.45	2000
2000-10-20	35.33	35.33	35.33	35.33	800
2000-10-23	35.13	35.23	35.05	35.05	5800
2000-10-24	34.85	34.85	34.75	34.75	100000
2000-10-25	34.68	34.78	34.63	34.63	13400
2000-10-26	34.55	34.75	34.53	34.73	2800
2000-10-27	34.83	35.38	34.80	35.15	310800
2000-10-30	35.23	35.35	35.18	35.33	5200
2000-10-31	35.38	35.38	35.28	35.28	2600
2000-11-01	35.35	35.43	35.35	35.43	34600
2000-11-02	35.50	35.55	35.38	35.55	9400
2000-11-03	35.63	35.63	35.45	35.45	600
2000-11-06	35.50	35.55	35.38	35.55	60000
2000-11-07	35.60	35.60	35.45	35.60	3800
2000-11-08	35.75	35.75	35.75	35.75	600
2000-11-09	35.60	35.60	35.48	35.48	48800
2000-11-10	35.28	35.28	35.18	35.20	7800
2000-11-13	35.03	35.23	35.00	35.23	800
2000-11-14	35.35	35.58	35.35	35.58	800
2000-11-15	35.75	35.75	35.65	35.65	2800
2000-11-16	35.70	35.75	35.70	35.75	14000
2000-11-17	35.63	35.63	35.59	35.59	2000
2000-11-20	35.65	35.65	35.55	35.55	244000
2000-11-21	35.70	35.70	35.50	35.60	2800
2000-11-22	35.55	35.55	35.45	35.45	1000
2000-11-27	35.65	35.65	35.50	35.50	3400
2000-11-28	35.70	35.70	35.55	35.63	2000
2000-11-29	35.55	35.68	35.53	35.68	2200
2000-11-30	35.85	36.03	35.85	36.00	1000
2000-12-01	36.00	36.15	36.00	36.03	3000
2000-12-04	36.00	36.15	35.98	36.15	7800
2000-12-06	36.95	37.00	36.88	36.90	7400
2000-12-07	36.90	36.90	36.75	36.75	3800
2000-12-08	36.83	37.10	36.83	37.10	5000
2000-12-11	37.20	37.38	37.20	37.38	7200
2000-12-12	37.53	37.55	37.53	37.55	1200
2000-12-13	37.45	37.50	37.45	37.50	20200
2000-12-14	37.48	37.48	37.30	37.30	37800
2000-12-15	37.50	37.50	37.20	37.48	11200
2000-12-18	37.50	38.13	37.50	38.13	45800
2000-12-19	38.18	38.18	38.03	38.15	7000
2000-12-20	37.60	37.60	37.35	37.38	8200
2000-12-21	37.45	37.48	37.30	37.48	9400
2000-12-22	37.50	37.50	35.90	37.33	5200
2000-12-26	37.20	37.33	37.10	37.30	19000
2000-12-27	37.40	37.75	37.40	37.75	6000
2000-12-28	37.85	38.30	37.85	38.30	60400
2000-12-29	38.45	38.45	37.98	37.98	107200
2001-01-02	37.90	37.90	37.50	37.65	21000
2001-01-03	37.65	38.23	37.65	38.10	119000
2001-01-04	38.18	38.18	37.85	37.85	175600
2001-01-05	37.55	37.55	37.33	37.43	23600
2001-01-08	37.60	37.60	37.38	37.38	9400
2001-01-09	37.50	37.58	37.48	37.55	2200
2001-01-10	37.28	37.48	37.23	37.38	12200
2001-01-11	37.58	37.63	37.43	37.43	1000
2001-01-12	37.48	37.58	37.35	37.48	6800
2001-01-16	37.53	37.53	37.50	37.50	5600
2001-01-17	37.63	37.73	37.53	37.66	162600
2001-01-18	37.68	37.68	37.53	37.55	163200
2001-01-19	37.73	37.78	37.63	37.70	9200
2001-01-22	37.70	37.70	37.53	37.65	4400
2001-01-23	37.75	38.00	37.75	38.00	5800
2001-01-24	38.05	38.18	38.05	38.13	11000
2001-01-25	38.15	38.18	38.15	38.18	3400
2001-01-26	38.25	38.25	38.10	38.15	2000
2001-01-29	38.16	38.18	38.03	38.18	8000
2001-01-30	38.10	38.34	38.10	38.33	10400
2001-01-31	38.33	38.35	38.15	38.15	2800
2001-02-01	38.23	38.23	38.18	38.18	1800
2001-02-02	38.18	38.18	38.00	38.03	1000
2001-02-05	38.10	38.10	37.93	38.05	30400
2001-02-06	37.68	38.00	37.65	37.95	11200
2001-02-07	37.93	37.93	37.73	37.73	6200
2001-02-08	37.73	37.83	37.63	37.70	14000
2001-02-09	37.70	37.70	37.20	37.34	313800
2001-02-12	37.40	37.46	37.20	37.32	265400
2001-02-13	37.48	37.50	37.29	37.36	114200
2001-02-14	37.33	37.48	37.25	37.47	5000
2001-02-15	37.58	37.74	37.51	37.61	6200
2001-02-16	37.58	37.63	37.53	37.53	35600
2001-02-20	37.50	37.63	37.35	37.49	14200
2001-02-21	37.26	37.26	37.20	37.20	1600
2001-02-22	37.05	37.05	36.65	36.75	50000
2001-02-23	36.70	36.98	36.70	36.91	7000
2001-02-26	36.89	37.11	36.89	37.08	19600
2001-02-27	37.35	37.49	37.33	37.47	22000
2001-02-28	37.40	37.63	37.40	37.63	5000
2001-03-01	37.50	37.82	37.50	37.68	5200
2001-03-02	38.10	38.13	38.03	38.11	6000
2001-03-05	38.10	38.12	37.92	38.05	42800
2001-03-06	37.95	38.09	37.92	37.92	6600
2001-03-07	37.98	38.20	37.98	38.20	12400
2001-03-08	38.25	38.28	38.11	38.28	24400
2001-03-09	37.90	38.10	37.87	38.09	6600
2001-03-12	37.73	37.83	37.59	37.59	6600
2001-03-13	37.68	37.68	37.37	37.64	22200
2001-03-14	37.31	37.38	37.28	37.28	15800
2001-03-15	37.31	37.39	37.20	37.20	16200
2001-03-16	37.21	37.21	36.94	36.95	36400
2001-03-19	36.93	37.28	36.91	37.28	27800
2001-03-20	37.40	37.84	37.40	37.63	29200
2001-03-21	37.30	37.32	36.79	36.95	31000
2001-03-22	36.84	36.84	36.06	36.61	8800
2001-03-23	36.67	37.18	36.67	36.72	55400
2001-03-26	36.76	37.51	36.76	37.36	16800
2001-03-27	37.05	37.35	37.05	37.35	10000
2001-03-28	37.05	37.38	36.87	37.23	204400
2001-03-29	37.33	37.44	37.19	37.35	18600
2001-03-30	37.59	37.78	37.47	37.47	64000
2001-04-02	37.77	37.77	37.45	37.65	19800
2001-04-03	37.76	37.80	37.25	37.25	11800
2001-04-04	37.64	37.64	37.10	37.22	31000
2001-04-05	37.53	37.80	37.50	37.80	17000
2001-04-06	37.50	37.50	37.33	37.43	6800
2001-04-09	37.30	37.60	37.28	37.51	5400
2001-04-10	37.58	37.68	37.58	37.65	7000
2001-04-11	37.60	37.60	36.86	36.91	7600
2001-04-12	37.01	37.01	36.85	36.85	3800
2001-04-16	37.10	37.20	36.98	37.20	10800
2001-04-17	36.91	37.33	36.91	37.33	8400
2001-04-18	37.48	37.86	37.36	37.80	167800
2001-04-19	37.88	37.96	37.57	37.96	7800
2001-04-20	38.05	38.07	37.62	37.81	4600
2001-04-23	37.80	37.80	37.50	37.50	11200
2001-04-24	37.63	37.72	37.45	37.69	9600
2001-04-25	37.69	37.90	37.69	37.72	21800
2001-04-26	38.08	38.43	37.91	38.26	53800
2001-04-27	38.50	38.79	38.50	38.79	19000
2001-04-30	38.80	38.85	38.54	38.68	26000
2001-05-01	38.50	38.73	38.45	38.73	14800
2001-05-02	38.78	38.78	38.36	38.65	29200
2001-05-03	38.58	38.68	38.50	38.68	3800
2001-05-04	38.51	38.51	38.44	38.50	8200
2001-05-07	38.50	38.65	38.33	38.43	36600
2001-05-08	38.45	38.45	38.01	38.15	34000
2001-05-09	38.13	38.38	38.12	38.31	15400
2001-05-10	38.41	38.41	38.14	38.37	24600
2001-05-11	38.38	38.38	38.07	38.34	3600
2001-05-14	38.31	38.34	38.11	38.33	11800
2001-05-15	38.46	38.64	38.46	38.64	17600
2001-05-16	38.55	38.82	38.46	38.73	9800
2001-05-17	38.95	39.11	38.88	39.00	106400
2001-05-18	39.05	39.25	38.96	39.25	9600
2001-05-21	39.23	39.37	39.06	39.37	18800
2001-05-22	39.48	39.70	39.48	39.55	218800
2001-05-23	39.68	39.80	39.46	39.78	76400
2001-05-24	39.76	39.91	39.69	39.91	2200
2001-05-25	39.95	39.95	39.80	39.80	13600
2001-05-29	39.93	39.93	39.58	39.68	504600
2001-05-30	39.33	39.43	39.18	39.40	63400
2001-05-31	39.25	39.57	39.25	39.57	3200
2001-06-01	39.55	39.60	39.50	39.60	8800
2001-06-04	39.70	39.73	39.69	39.72	2000
2001-06-05	39.86	39.98	39.70	39.95	10000
2001-06-06	39.94	40.13	39.94	40.10	3400
2001-06-07	40.13	40.16	39.95	40.16	11800
2001-06-08	39.83	39.83	39.65	39.70	306000
2001-06-11	39.73	40.04	39.67	40.04	33600
2001-06-12	40.03	40.38	40.03	40.38	71600
2001-06-13	40.28	40.48	40.25	40.48	6000
2001-06-14	40.40	40.41	40.19	40.36	17000
2001-06-15	40.33	40.38	40.22	40.22	7200
2001-06-18	40.33	40.48	40.25	40.44	19800
2001-06-19	40.53	40.55	40.38	40.40	36400
2001-06-20	40.40	40.78	40.40	40.78	27600
2001-06-21	40.75	40.95	40.73	40.94	21800
2001-06-22	40.95	40.95	40.68	40.75	18200
2001-06-25	40.83	40.86	40.51	40.51	39600
2001-06-26	40.43	40.98	40.43	40.98	10200
2001-06-27	40.95	40.98	40.78	40.78	82600
2001-06-28	41.16	41.23	41.13	41.13	9400
2001-06-29	41.25	41.52	41.17	41.17	24800
2001-07-02	41.29	41.48	41.14	41.48	27600
2001-07-03	41.43	41.55	41.43	41.53	8200
2001-07-05	41.50	41.55	41.35	41.38	13600
2001-07-06	41.26	41.33	41.09	41.32	17000
2001-07-09	41.20	41.20	40.56	40.58	90600
2001-07-10	40.85	40.86	40.47	40.63	44800
2001-07-11	40.58	40.58	40.21	40.30	115400
2001-07-12	40.43	40.70	40.28	40.70	11600
2001-07-13	40.70	40.86	40.65	40.86	13000
2001-07-16	40.98	41.00	40.65	40.82	36400
2001-07-17	40.83	40.99	40.62	40.84	17400
2001-07-18	41.00	41.10	41.00	41.10	20200
2001-07-19	41.10	41.15	40.87	40.91	202600
2001-07-20	40.91	41.00	40.80	40.80	24200
2001-07-23	41.00	41.00	40.63	40.75	14000
2001-07-24	40.98	40.98	40.43	40.43	45200
2001-07-25	40.30	40.42	40.18	40.38	523800
2001-07-26	40.65	40.65	40.40	40.65	8200
2001-07-27	40.75	40.75	40.53	40.70	7800
2001-07-30	40.58	40.63	40.27	40.35	7600
2001-07-31	40.52	40.56	40.46	40.46	17600
2001-08-01	40.39	40.69	40.39	40.63	4600
2001-08-02	40.80	40.88	40.71	40.87	6200
2001-08-03	40.96	41.08	40.71	41.08	24800
2001-08-06	41.18	41.18	40.89	41.18	14200
2001-08-07	41.13	41.21	41.05	41.21	35600
2001-08-08	41.33	41.35	41.30	41.32	5200
2001-08-09	41.38	41.50	41.10	41.50	151000
2001-08-10	41.45	41.75	41.45	41.75	17000
2001-08-13	41.83	41.83	41.64	41.77	21400
2001-08-14	41.78	42.00	41.78	41.97	18200
2001-08-15	42.05	42.17	41.86	42.17	353600
2001-08-16	42.08	42.41	41.93	42.41	132000
2001-08-17	42.38	42.48	42.33	42.48	13000
2001-08-20	42.33	42.62	42.33	42.60	32600
2001-08-21	42.75	43.08	42.71	43.02	649800
2001-08-22	43.03	43.03	42.66	42.95	63000
2001-08-23	42.85	42.98	42.83	42.83	14800
2001-08-24	42.75	42.85	42.43	42.43	18600
2001-08-27	42.65	42.85	42.35	42.66	79400
2001-08-28	42.50	42.70	42.35	42.45	10800
2001-08-29	42.23	42.23	41.78	41.94	111600
2001-08-30	42.00	42.28	41.43	41.66	71600
2001-08-31	41.84	42.05	41.55	41.55	29600
2001-09-04	41.65	41.65	41.34	41.58	89000
2001-09-05	41.58	41.63	41.24	41.24	17000
2001-09-06	41.35	41.43	40.86	40.87	282000
2001-09-07	40.60	40.87	40.38	40.60	28200
2001-09-10	40.40	40.42	40.28	40.42	34000
2001-09-17	39.45	39.45	38.85	38.85	111800
2001-09-18	38.90	39.64	38.90	39.41	41000
2001-09-19	39.60	39.60	38.28	38.95	70200
2001-09-20	38.38	38.38	37.93	38.06	33200
2001-09-21	37.00	37.65	36.98	37.03	11000
2001-09-24	37.98	38.15	37.65	37.65	53200
2001-09-25	37.75	38.10	37.75	38.09	73600
2001-09-26	38.43	38.90	38.33	38.90	83400
2001-09-27	38.90	39.00	38.75	39.00	4600
2001-09-28	39.35	39.64	39.18	39.63	65400
2001-10-01	38.40	38.78	38.30	38.66	122600
2001-10-02	38.88	38.98	38.13	38.40	334400
2001-10-03	38.28	38.28	37.62	37.67	45400
2001-10-04	38.50	38.65	38.16	38.16	230400
2001-10-05	38.28	38.28	37.56	37.90	59200
2001-10-08	37.90	38.11	37.75	37.90	7000
2001-10-09	38.13	38.29	37.99	37.99	217600
2001-10-10	38.30	38.51	38.25	38.51	85400
2001-10-11	39.00	39.10	38.75	38.80	69000
2001-10-12	38.70	38.85	38.65	38.85	17000
2001-10-15	38.90	39.08	38.75	38.90	12600
2001-10-16	38.80	38.83	38.53	38.55	11600
2001-10-17	38.58	38.60	38.30	38.31	18000
2001-10-18	38.33	38.33	38.00	38.00	13000
2001-10-19	37.80	37.98	37.63	37.67	8200
2001-10-22	37.63	37.63	36.83	37.35	46600
2001-10-23	37.45	37.45	37.08	37.37	35600
2001-10-24	37.23	37.29	36.78	36.83	26400
2001-10-25	36.73	37.10	36.70	37.10	27600
2001-10-26	37.13	37.13	36.85	36.98	106800
2001-10-29	37.10	37.18	36.87	37.18	57200
2001-10-30	37.15	37.20	36.88	37.01	6000
2001-10-31	37.10	37.35	37.10	37.21	2800
2001-11-01	37.58	38.06	37.51	37.94	132600
2001-11-02	38.00	38.00	37.57	37.60	8400
2001-11-05	37.70	37.88	37.63	37.63	10200
2001-11-06	37.55	38.22	37.55	38.22	69200
2001-11-07	38.25	38.54	38.21	38.21	153400
2001-11-08	38.30	38.33	38.16	38.21	19200
2001-11-09	38.23	38.23	37.75	38.07	35000
2001-11-12	37.85	38.25	37.65	38.25	18000
2001-11-13	38.43	38.62	38.40	38.48	36000
2001-11-14	38.70	38.93	38.60	38.92	28200
2001-11-15	38.90	39.20	38.90	39.03	10000
2001-11-16	39.25	39.42	39.03	39.30	72600
2001-11-19	39.38	39.39	39.13	39.21	8400
2001-11-20	39.09	39.29	39.04	39.18	4600
2001-11-21	39.00	39.18	39.00	39.18	12800
2001-11-23	39.23	39.45	39.23	39.40	55800
2001-11-26	39.35	39.60	39.35	39.42	31800
2001-11-27	39.40	39.48	39.25	39.28	14800
2001-11-28	39.53	39.58	39.33	39.43	15000
2001-11-29	39.48	39.58	39.20	39.48	15600
2001-11-30	39.48	39.65	39.41	39.65	9400
2001-12-03	39.38	39.59	39.38	39.59	40200
2001-12-04	39.58	39.95	39.58	39.95	36000
2001-12-05	39.95	40.35	39.95	40.13	79000
2001-12-06	40.13	40.43	40.10	40.22	19000
2001-12-07	40.25	40.42	40.16	40.42	18000
2001-12-10	40.43	40.43	39.88	40.05	18000
2001-12-11	39.94	40.30	39.94	40.23	13400
2001-12-12	40.35	40.35	39.73	39.93	58200
2001-12-13	39.65	39.83	39.56	39.56	75000
2001-12-14	39.13	39.35	38.93	39.15	18800
2001-12-17	39.50	39.70	39.38	39.70	34200
2001-12-18	39.75	39.80	39.63	39.63	45000
2001-12-19	39.63	39.63	39.40	39.61	15800
2001-12-20	39.40	39.60	39.29	39.29	122400
2001-12-21	39.42	39.48	39.20	39.48	17400
2001-12-24	39.59	39.78	39.59	39.75	7000
2001-12-26	39.75	39.95	39.60	39.80	61000
2001-12-27	40.05	40.20	39.78	39.90	38600
2001-12-28	39.98	40.13	39.77	40.13	57200
2001-12-31	39.75	40.45	39.53	39.90	198600
2002-01-02	40.00	40.13	39.31	40.13	94400
2002-01-03	40.10	40.42	40.10	40.25	105200
2002-01-04	40.35	40.35	40.06	40.25	19000
2002-01-07	40.13	40.30	40.06	40.14	19200
2002-01-08	39.90	40.15	39.90	40.08	29400
2002-01-09	40.15	40.15	40.05	40.05	10200
2002-01-10	40.03	40.03	39.93	39.95	9000
2002-01-11	39.78	39.95	39.78	39.95	13000
2002-01-14	39.90	40.08	39.66	40.08	25400
2002-01-15	40.20	40.20	40.01	40.08	16600
2002-01-16	40.10	40.28	40.00	40.00	5800
2002-01-17	39.95	40.10	39.91	40.10	9400
2002-01-18	40.13	40.13	39.80	39.95	15200
2002-01-22	39.83	40.05	39.83	40.02	6000
2002-01-23	40.00	40.00	39.90	39.95	33800
2002-01-24	39.90	39.90	39.78	39.78	16200
2002-01-25	39.78	39.85	39.66	39.84	24000
2002-01-28	39.93	39.93	39.66	39.85	31000
2002-01-29	39.90	39.90	39.58	39.58	30000
2002-01-30	39.78	39.98	39.60	39.97	13200
2002-01-31	39.88	39.98	39.73	39.95	27000
2002-02-01	40.00	40.10	39.86	40.10	19600
2002-02-04	40.00	40.15	39.90	40.10	27200
2002-02-05	39.90	40.08	39.80	40.00	20000
2002-02-06	39.85	39.93	39.56	39.75	84000
2002-02-07	39.98	39.98	39.65	39.78	9200
2002-02-08	39.73	39.75	39.55	39.75	22200
2002-02-11	39.95	40.13	39.85	40.13	11000
2002-02-12	40.18	40.18	40.00	40.00	11800
2002-02-13	40.05	40.15	39.93	40.12	6400
2002-02-14	40.20	40.38	40.20	40.30	15000
2002-02-15	40.35	40.57	40.35	40.53	96800
2002-02-19	40.33	40.53	40.30	40.37	56800
2002-02-20	40.43	40.53	40.18	40.53	37600
2002-02-21	40.65	40.65	40.25	40.25	14200
2002-02-22	40.28	40.73	40.25	40.73	7400
2002-02-25	40.78	40.85	40.63	40.80	38600
2002-02-26	40.84	40.90	40.70	40.84	64200
2002-02-27	40.80	40.85	40.70	40.75	25200
2002-02-28	40.83	40.85	40.63	40.74	12600
2002-03-01	40.83	41.15	40.76	41.15	72400
2002-03-04	41.23	41.60	41.05	41.60	352800
2002-03-05	41.73	42.30	41.73	42.14	68400
2002-03-06	42.33	42.47	41.98	42.43	110600
2002-03-07	42.50	42.55	42.28	42.45	135400
2002-03-08	42.00	42.00	41.73	41.88	55200
2002-03-11	41.69	41.82	41.32	41.55	178800
2002-03-12	41.40	41.55	41.20	41.39	12400
2002-03-13	41.25	41.59	41.21	41.59	58800
2002-03-14	41.45	42.00	41.45	41.83	98600
2002-03-15	41.85	42.20	41.85	42.05	72200
2002-03-18	42.08	42.08	41.85	42.03	19000
2002-03-19	42.03	42.28	42.00	42.23	21800
2002-03-20	42.00	42.18	41.99	42.15	12400
2002-03-21	42.15	42.30	42.01	42.30	4000
2002-03-22	42.45	42.60	42.40	42.50	22600
2002-03-25	42.25	42.35	42.05	42.05	140800
2002-03-26	42.35	42.55	42.35	42.41	9200
2002-03-27	42.55	42.72	42.55	42.72	13000
2002-03-28	42.78	42.83	42.53	42.60	34400
2002-04-01	42.33	42.65	42.31	42.65	4600
2002-04-02	42.73	42.85	42.66	42.73	13400
2002-04-03	42.77	42.77	42.53	42.71	31000
2002-04-04	42.75	42.85	42.70	42.80	10000
2002-04-05	43.07	43.30	43.07	43.20	119400
2002-04-08	43.20	43.60	43.19	43.59	30600
2002-04-09	43.65	43.93	43.60	43.93	114600
2002-04-10	44.03	44.58	44.03	44.43	48800
2002-04-11	44.20	44.40	44.01	44.22	96600
2002-04-12	44.15	44.70	44.15	44.70	64200
2002-04-15	44.60	44.60	44.15	44.47	107200
2002-04-16	44.43	44.43	43.75	43.75	122200
2002-04-17	43.63	43.80	42.93	43.19	285400
2002-04-18	43.38	43.69	43.23	43.38	164800
2002-04-19	43.55	43.55	42.88	43.15	37600
2002-04-22	43.05	43.05	42.49	42.64	144800
2002-04-23	42.38	42.53	41.85	42.00	68400
2002-04-24	42.28	42.48	42.16	42.27	191200
2002-04-25	42.18	42.47	42.18	42.47	10000
2002-04-26	42.55	42.55	42.20	42.32	12800
2002-04-29	42.28	42.28	42.00	42.08	6800
2002-04-30	42.28	42.75	42.28	42.73	56400
2002-05-01	42.85	43.10	42.50	43.09	117600
2002-05-02	43.00	43.63	43.00	43.62	38000
2002-05-03	43.53	43.73	43.18	43.62	71800
2002-05-06	43.65	43.65	43.26	43.26	32200
2002-05-07	43.30	43.30	42.85	43.03	49400
2002-05-08	43.18	43.18	42.52	42.88	146000
2002-05-09	42.73	42.75	42.38	42.38	66800
2002-05-10	42.43	42.43	41.81	42.00	86600
2002-05-13	42.03	42.38	42.03	42.26	18000
2002-05-14	42.18	42.48	42.06	42.48	10600
2002-05-15	42.58	42.80	42.53	42.72	29800
2002-05-16	42.68	42.77	42.35	42.54	109600
2002-05-17	42.50	42.76	42.50	42.76	59400
2002-05-20	42.68	42.69	42.45	42.45	18400
2002-05-21	42.50	42.50	42.15	42.30	24600
2002-05-22	42.15	42.30	42.05	42.10	20600
2002-05-23	42.35	43.10	42.19	43.05	64600
2002-05-24	42.85	43.20	42.78	43.08	27600
2002-05-28	43.10	43.25	42.81	43.25	20400
2002-05-29	43.33	43.65	43.08	43.63	130000
2002-05-30	43.50	43.65	43.20	43.40	15800
2002-05-31	43.60	43.77	43.50	43.55	28200
2002-06-03	43.45	43.67	43.25	43.50	26800
2002-06-04	43.30	43.62	43.30	43.55	24600
2002-06-05	43.55	43.63	43.48	43.58	98000
2002-06-06	43.58	43.58	43.25	43.40	67200
2002-06-07	43.15	43.28	42.94	43.28	55200
2002-06-10	43.33	43.59	43.20	43.50	117600
2002-06-11	43.63	43.73	43.41	43.60	107200
2002-06-12	43.60	43.75	43.30	43.51	36000
2002-06-13	43.65	43.70	43.43	43.53	17200
2002-06-14	42.85	42.95	42.60	42.72	61800
2002-06-17	42.75	43.03	42.75	42.93	75400
2002-06-18	43.10	43.15	42.81	42.81	35200
2002-06-19	42.90	43.15	42.64	42.88	30000
2002-06-20	42.75	43.20	42.75	43.04	53200
2002-06-21	43.40	43.48	43.20	43.42	72200
2002-06-24	43.40	43.53	43.20	43.26	58400
2002-06-25	43.28	43.63	43.28	43.50	35400
2002-06-26	43.45	43.48	42.81	43.35	97400
2002-06-27	43.25	43.52	43.10	43.52	109200
2002-06-28	43.45	43.74	43.40	43.60	241000
2002-07-01	43.68	43.68	43.01	43.32	144800
2002-07-02	43.20	43.25	42.46	42.88	106000
2002-07-03	42.80	42.80	42.02	42.30	99400
2002-07-05	42.53	42.90	42.18	42.48	71600
2002-07-08	42.85	42.85	42.10	42.23	74000
2002-07-09	42.20	42.33	41.80	41.81	31400
2002-07-10	41.90	42.13	41.20	41.28	153400
2002-07-11	41.00	41.20	39.80	40.53	140200
2002-07-12	40.85	40.95	40.13	40.38	119200
2002-07-15	40.05	40.15	39.15	40.07	682200
2002-07-16	40.13	40.95	40.10	40.10	144400
2002-07-17	40.80	40.85	39.73	40.15	120200
2002-07-18	39.80	39.88	39.11	39.11	99200
2002-07-19	38.60	38.60	38.18	38.40	90800
2002-07-22	38.80	39.00	36.60	37.80	335800
2002-07-23	37.90	38.13	36.40	36.48	649600
2002-07-24	35.00	37.23	34.88	36.70	368200
2002-07-25	36.40	38.05	36.25	37.68	370000
2002-07-26	38.50	39.00	38.35	39.00	493000
2002-07-29	39.70	40.88	39.70	40.73	139400
2002-07-30	40.40	41.80	40.10	41.35	365400
2002-07-31	41.10	41.57	40.50	41.55	153200
2002-08-01	41.30	41.33	40.58	40.97	313000
2002-08-02	40.60	40.65	39.88	40.07	405600
2002-08-05	39.88	39.97	39.30	39.38	395600
2002-08-06	39.40	39.75	39.40	39.48	359200
2002-08-07	39.98	40.30	39.56	40.30	232200
2002-08-08	40.28	40.56	40.13	40.31	87800
2002-08-09	40.05	40.05	39.45	39.81	104000
2002-08-12	39.45	40.27	39.45	40.27	426000
2002-08-13	40.45	40.58	39.78	39.82	174800
2002-08-14	39.65	40.11	39.45	40.11	96600
2002-08-15	40.11	40.35	40.05	40.35	79000
2002-08-16	40.00	40.85	40.00	40.80	112200
2002-08-19	40.80	40.83	40.58	40.74	76400
2002-08-20	40.78	40.78	40.38	40.58	21200
2002-08-21	40.75	40.83	40.55	40.78	34800
2002-08-22	40.78	40.95	40.73	40.90	26800
2002-08-23	40.90	41.07	40.75	40.88	21200
2002-08-26	41.05	41.23	40.56	41.16	23000
2002-08-27	41.45	41.45	41.19	41.35	40800
2002-08-28	41.20	41.70	41.08	41.70	63400
2002-08-29	41.30	41.57	41.30	41.50	44000
2002-08-30	41.55	41.82	41.55	41.70	15800
2002-09-03	41.65	41.65	41.12	41.26	46600
2002-09-04	41.25	41.45	41.20	41.37	22000
2002-09-05	41.35	41.37	41.10	41.23	35800
2002-09-06	41.43	41.43	41.17	41.24	17000
2002-09-09	41.15	41.31	41.07	41.31	8600
2002-09-10	41.23	41.50	41.15	41.24	15200
2002-09-11	41.25	41.43	41.23	41.30	29000
2002-09-12	41.05	41.23	40.87	41.00	46400
2002-09-13	40.28	40.65	40.25	40.58	22200
2002-09-16	40.60	40.66	40.30	40.53	142800
2002-09-17	40.65	40.65	40.13	40.13	21600
2002-09-18	40.33	40.33	39.93	40.13	70000
2002-09-19	39.90	40.08	39.68	39.83	36400
2002-09-20	40.03	40.08	39.86	40.00	58400
2002-09-23	39.85	40.00	39.68	39.89	52200
2002-09-24	39.55	39.68	39.40	39.45	282200
2002-09-25	39.50	39.60	39.10	39.35	42000
2002-09-26	39.50	39.81	39.40	39.81	35600
2002-09-27	39.60	39.83	39.36	39.53	100200
2002-09-30	39.25	39.25	38.90	39.08	134000
2002-10-01	39.15	39.15	38.65	38.97	95000
2002-10-02	38.98	39.03	38.45	38.53	124000
2002-10-03	38.50	38.70	38.40	38.70	12200
2002-10-04	38.70	38.70	37.78	37.87	180800
2002-10-07	37.95	37.95	36.75	36.75	96400
2002-10-08	36.90	36.90	35.83	36.30	231800
2002-10-09	36.10	36.10	35.38	35.44	179200
2002-10-10	35.25	36.45	34.73	36.30	351000
2002-10-11	37.05	37.32	36.91	37.10	78800
2002-10-14	37.10	37.13	36.45	36.64	125400
2002-10-15	37.20	37.75	37.13	37.35	105600
2002-10-16	37.25	37.50	36.73	37.15	229600
2002-10-17	37.68	37.75	37.50	37.50	102800
2002-10-18	37.70	37.87	37.20	37.63	62800
2002-10-21	37.45	37.50	37.12	37.45	164400
2002-10-22	37.30	37.30	36.71	36.71	147000
2002-10-23	36.68	36.90	36.25	36.73	107400
2002-10-24	36.95	37.23	36.80	37.18	90000
2002-10-25	37.05	37.80	37.05	37.74	119400
2002-10-28	38.03	38.05	37.38	37.48	81600
2002-10-29	37.48	37.48	36.73	37.25	116800
2002-10-30	37.25	37.50	37.05	37.24	127800
2002-10-31	37.53	37.58	37.33	37.50	104600
2002-11-01	37.18	37.82	37.18	37.72	100800
2002-11-04	37.95	38.35	37.78	38.30	88200
2002-11-05	38.25	38.47	38.17	38.32	73400
2002-11-06	38.48	38.73	38.40	38.73	66400
2002-11-07	38.65	38.67	38.41	38.55	59000
2002-11-08	38.48	38.48	38.10	38.22	142400
2002-11-11	38.03	38.13	37.69	37.98	65000
2002-11-12	37.85	38.40	37.85	38.23	111000
2002-11-13	38.30	38.46	37.86	37.87	95400
2002-11-14	38.20	38.64	38.13	38.64	163000
2002-11-15	38.65	38.77	38.53	38.67	59000
2002-11-18	38.53	38.60	38.32	38.36	18000
2002-11-19	38.43	38.68	38.32	38.50	207000
2002-11-20	38.60	38.64	38.35	38.62	47000
2002-11-21	38.65	38.82	38.54	38.78	46200
2002-11-22	38.75	38.96	38.50	38.96	33800
2002-11-25	38.93	39.01	38.69	39.01	25200
2002-11-26	39.00	39.05	38.78	38.95	57000
2002-11-27	39.08	39.25	38.95	39.25	235400
2002-11-29	39.18	39.31	39.18	39.31	7800
2002-12-02	39.15	39.55	39.15	39.40	128800
2002-12-03	39.50	39.57	39.41	39.50	147800
2002-12-04	39.33	39.41	39.10	39.15	28600
2002-12-05	39.25	39.30	39.10	39.18	109200
2002-12-06	39.00	39.23	38.93	39.22	55600
2002-12-09	39.00	39.40	38.98	39.32	51600
2002-12-10	39.43	39.43	39.07	39.18	24200
2002-12-11	39.13	39.26	39.08	39.15	77400
2002-12-12	39.10	39.20	38.90	39.20	22200
2002-12-13	38.28	38.45	38.13	38.22	25000
2002-12-16	38.20	38.34	38.03	38.34	48400
2002-12-17	38.40	38.40	38.10	38.20	31400
2002-12-18	38.15	38.15	37.76	38.05	179200
2002-12-19	37.75	38.03	37.75	37.85	61000
2002-12-20	37.90	38.10	37.78	38.10	96200
2002-12-23	38.00	38.15	37.95	38.08	60400
2002-12-24	38.20	38.40	38.20	38.40	34400
2002-12-26	38.40	38.48	38.30	38.30	17200
2002-12-27	38.27	38.35	38.03	38.28	168000
2002-12-30	38.30	38.37	38.13	38.37	31800
2002-12-31	38.40	38.83	38.40	38.65	128400
2003-01-02	38.67	38.75	38.55	38.65	82200
2003-01-03	38.80	39.15	38.75	39.14	158600
2003-01-06	39.15	39.50	39.10	39.45	148400
2003-01-07	39.00	39.15	38.67	39.00	126800
2003-01-08	38.83	38.85	38.41	38.41	78800
2003-01-09	38.60	38.72	38.38	38.57	51600
2003-01-10	38.50	38.55	38.21	38.35	150400
2003-01-13	38.40	38.40	38.06	38.11	27200
2003-01-14	38.00	38.16	37.95	38.01	26800
2003-01-15	37.93	38.18	37.78	38.00	56400
2003-01-16	37.80	38.05	37.55	37.67	40000
2003-01-17	37.30	37.45	37.13	37.17	135200
2003-01-21	37.25	37.29	37.06	37.09	57400
2003-01-22	37.03	37.23	37.00	37.13	88200
2003-01-23	37.30	37.30	37.03	37.22	49400
2003-01-24	37.15	37.15	36.78	36.88	177400
2003-01-27	36.80	36.80	36.41	36.55	210200
2003-01-28	36.50	36.72	36.43	36.69	38600
2003-01-29	36.53	36.98	36.53	36.92	90800
2003-01-30	37.05	37.10	36.75	36.83	199000
2003-01-31	36.78	37.29	36.78	37.23	124000
2003-02-03	37.45	37.50	37.15	37.25	69600
2003-02-04	37.10	37.28	36.95	37.16	39000
2003-02-05	37.40	37.55	37.23	37.34	38200
2003-02-06	37.40	37.43	37.24	37.34	73600
2003-02-07	37.50	37.50	37.03	37.05	176200
2003-02-10	37.05	37.30	36.12	37.30	61600
2003-02-11	37.45	37.45	36.90	37.00	35400
2003-02-12	36.90	37.14	36.71	36.71	53400
2003-02-13	36.85	36.85	36.45	36.69	28800
2003-02-14	36.75	36.86	36.48	36.61	24000
2003-02-18	36.90	37.22	36.79	37.05	102000
2003-02-19	37.05	37.33	37.00	37.30	59600
2003-02-20	37.35	37.42	37.20	37.33	30600
2003-02-21	37.45	37.80	37.31	37.79	46400
2003-02-24	37.60	37.60	37.30	37.42	80200
2003-02-25	37.25	37.77	37.09	37.75	52800
2003-02-26	37.70	37.73	37.53	37.58	53600
2003-02-27	37.73	37.88	37.58	37.88	55800
2003-02-28	37.90	38.08	37.88	37.95	37000
2003-03-03	38.00	38.10	37.86	37.91	106400
2003-03-04	37.75	37.90	37.63	37.68	49400
2003-03-05	37.55	37.70	37.41	37.70	49600
2003-03-06	37.60	37.65	37.39	37.48	64600
2003-03-07	37.10	37.26	36.95	37.25	28800
2003-03-10	37.01	37.10	36.70	36.71	74600
2003-03-11	36.98	37.20	36.60	36.66	74200
2003-03-12	36.73	36.79	36.43	36.50	25400
2003-03-13	36.93	37.07	36.71	37.07	63400
2003-03-14	37.05	37.10	36.85	36.89	30400
2003-03-17	36.88	37.63	36.74	37.63	83400
2003-03-18	37.85	37.85	37.54	37.76	77200
2003-03-19	37.95	38.25	37.76	38.25	72400
2003-03-20	38.15	38.57	37.78	38.57	47400
2003-03-21	38.68	39.30	38.65	39.20	98200
2003-03-24	38.95	38.95	38.11	38.25	140000
2003-03-25	38.27	38.66	38.27	38.66	78400
2003-03-26	38.75	38.90	38.57	38.89	137000
2003-03-27	38.85	38.87	38.35	38.67	44400
2003-03-28	38.65	38.78	38.50	38.53	36600
2003-03-31	38.20	38.60	38.08	38.33	74600
2003-04-01	38.50	39.00	38.49	38.98	72400
2003-04-02	39.35	39.61	39.26	39.39	396200
2003-04-03	39.23	39.37	39.07	39.10	64800
2003-04-04	39.28	39.38	39.03	39.03	61000
2003-04-07	39.45	39.66	39.15	39.35	49600
2003-04-08	39.45	39.45	39.06	39.25	58000
2003-04-09	39.25	39.50	39.06	39.06	43600
2003-04-10	39.25	39.27	38.94	39.18	197800
2003-04-11	39.31	39.45	38.89	38.96	72400
2003-04-14	38.98	39.48	38.98	39.48	42800
2003-04-15	39.50	39.65	39.36	39.65	46400
2003-04-16	39.75	39.75	39.56	39.75	85600
2003-04-17	39.85	40.13	39.71	40.12	31200
2003-04-21	40.18	40.25	40.03	40.25	58200
2003-04-22	40.28	40.80	40.28	40.80	78400
2003-04-23	40.65	40.93	40.58	40.81	40000
2003-04-24	40.71	40.78	40.43	40.48	78400
2003-04-25	40.38	40.38	40.00	40.15	151400
2003-04-28	40.20	40.30	40.01	40.01	55800
2003-04-29	40.10	40.60	40.10	40.10	73600
2003-04-30	40.01	40.18	39.71	39.71	99800
2003-05-01	39.75	40.25	39.50	40.05	116000
2003-05-02	40.10	40.63	40.10	40.41	84400
2003-05-05	40.65	40.88	40.46	40.88	78800
2003-05-06	40.98	41.70	40.83	41.11	113400
2003-05-07	41.20	41.20	40.71	40.99	33400
2003-05-08	40.75	41.26	40.72	41.15	80400
2003-05-09	41.38	41.59	41.21	41.45	49200
2003-05-12	41.58	41.85	41.50	41.78	106800
2003-05-13	41.80	41.93	41.63	41.85	49400
2003-05-14	41.93	41.93	41.53	41.67	41000
2003-05-15	41.80	41.80	41.41	41.66	43800
2003-05-16	41.65	41.94	41.46	41.94	70000
2003-05-19	41.93	41.93	41.66	41.73	31800
2003-05-20	41.88	42.16	41.78	42.12	59000
2003-05-21	42.00	42.27	41.81	42.23	53400
2003-05-22	42.35	42.65	42.16	42.65	63400
2003-05-23	42.63	42.90	42.50	42.85	52400
2003-05-27	42.75	42.83	42.55	42.79	104000
2003-05-28	42.85	42.90	42.13	42.13	337800
2003-05-29	42.25	42.25	40.75	41.32	281000
2003-05-30	41.40	42.18	41.40	42.18	162000
2003-06-02	42.40	42.55	42.25	42.39	191800
2003-06-03	42.33	42.56	42.13	42.37	24600
2003-06-04	42.66	43.17	42.61	43.08	79600
2003-06-05	42.75	43.08	42.75	43.08	97400
2003-06-06	43.25	43.65	43.11	43.50	200400
2003-06-09	43.43	43.43	43.05	43.22	41200
2003-06-10	43.25	43.70	43.19	43.63	60200
2003-06-11	43.70	44.10	43.45	44.05	41200
2003-06-12	44.15	44.15	43.41	43.63	127600
2003-06-13	43.00	43.00	42.17	42.34	103200
2003-06-16	42.55	42.90	42.55	42.79	81600
2003-06-17	42.80	42.95	42.31	42.49	31600
2003-06-18	42.30	42.41	41.81	41.95	51600
2003-06-19	42.15	42.27	41.86	42.01	62400
2003-06-20	42.18	42.18	41.91	42.00	48400
2003-06-23	41.85	41.86	41.43	41.44	90800
2003-06-24	41.55	41.75	41.28	41.74	43200
2003-06-25	41.80	42.15	41.71	41.97	74800
2003-06-26	42.05	42.49	41.96	42.48	65400
2003-06-27	42.55	42.75	42.42	42.46	34000
2003-06-30	42.75	42.75	42.11	42.30	58200
2003-07-01	42.45	42.80	42.14	42.80	52200
2003-07-02	43.00	43.40	42.83	43.38	161600
2003-07-03	43.44	43.60	43.21	43.60	12800
2003-07-07	43.80	43.99	43.72	43.95	341000
2003-07-08	43.93	44.12	43.80	44.12	72800
2003-07-09	44.05	44.05	43.63	43.85	34400
2003-07-10	43.85	43.85	43.07	43.26	250800
2003-07-11	43.45	43.79	43.35	43.64	243200
2003-07-14	43.85	44.15	43.69	44.05	94600
2003-07-15	44.03	44.10	43.86	43.96	54200
2003-07-16	44.20	44.20	43.84	44.00	79000
2003-07-17	43.85	44.05	43.26	43.45	122200
2003-07-18	43.70	43.84	43.46	43.57	82000
2003-07-21	43.68	43.88	43.30	43.55	88000
2003-07-22	43.70	43.84	43.55	43.72	96800
2003-07-23	43.83	43.83	43.37	43.65	31600
2003-07-24	43.70	43.97	43.66	43.76	30000
2003-07-25	43.76	44.12	43.76	44.10	49200
2003-07-28	44.20	44.30	43.86	43.90	60000
2003-07-29	43.85	44.25	43.85	44.19	39200
2003-07-30	44.35	44.75	44.30	44.75	53200
2003-07-31	44.84	44.99	44.63	44.63	72600
2003-08-01	44.64	44.64	44.25	44.45	132200
2003-08-04	44.33	44.33	43.79	44.13	97200
2003-08-05	44.20	44.21	43.87	44.00	42600
2003-08-06	44.05	44.13	43.66	44.10	45800
2003-08-07	44.10	44.40	44.03	44.23	251800
2003-08-08	44.42	44.45	44.23	44.37	29200
2003-08-11	44.28	44.41	44.25	44.31	46000
2003-08-12	44.40	44.40	44.05	44.29	27000
2003-08-13	44.35	44.35	43.88	44.03	72000
2003-08-14	44.10	44.35	43.93	44.29	102000
2003-08-15	44.09	44.40	44.09	44.13	5800
2003-08-18	44.15	44.50	44.14	44.38	74800
2003-08-19	44.48	44.55	44.32	44.53	74600
2003-08-20	44.33	44.65	44.33	44.65	79800
2003-08-21	44.73	44.85	44.56	44.73	57600
2003-08-22	44.80	44.80	44.30	44.40	37400
2003-08-25	44.33	44.33	43.75	43.92	112000
2003-08-26	43.93	44.38	43.65	44.38	158200
2003-08-27	44.23	44.80	44.23	44.77	214600
2003-08-28	44.83	44.83	44.59	44.75	57600
2003-08-29	44.79	45.00	44.66	45.00	33200
2003-09-02	45.12	45.54	44.91	45.54	62200
2003-09-03	45.65	46.00	45.13	45.88	99400
2003-09-04	46.05	46.18	45.86	46.09	92800
2003-09-05	45.98	46.02	45.65	45.89	87400
2003-09-08	45.58	46.05	45.58	46.02	35800
2003-09-09	45.87	45.89	45.54	45.85	39800
2003-09-10	45.80	45.80	44.96	45.05	129000
2003-09-11	45.30	45.52	45.17	45.45	54200
2003-09-12	44.69	44.99	44.53	44.99	45400
2003-09-15	45.00	45.00	44.80	44.90	52200
2003-09-16	44.93	44.99	44.66	44.88	45600
2003-09-17	44.90	44.90	44.55	44.72	38200
2003-09-18	44.80	45.07	44.73	44.97	402800
2003-09-19	45.05	45.42	45.00	45.31	61000
2003-09-22	45.05	45.26	44.90	45.15	229400
2003-09-23	45.15	45.60	45.15	45.46	65800
2003-09-24	45.50	45.60	45.21	45.21	39400
2003-09-25	45.30	45.34	44.96	45.16	138800
2003-09-26	45.05	45.21	44.60	45.21	54000
2003-09-29	45.23	45.43	45.16	45.43	26800
2003-09-30	45.55	45.87	45.15	45.71	78200
2003-10-01	45.83	46.14	45.83	46.03	43200
2003-10-02	46.10	46.49	46.10	46.38	343400
2003-10-03	46.83	47.25	46.76	46.87	371800
2003-10-06	46.85	47.43	46.85	47.43	74600
2003-10-07	47.40	47.48	47.19	47.20	341200
2003-10-08	47.21	47.34	47.09	47.23	63000
2003-10-09	47.53	47.62	47.25	47.30	56600
2003-10-10	47.59	47.59	47.25	47.38	115800
2003-10-13	47.55	47.72	47.46	47.55	91200
2003-10-14	47.58	47.61	47.36	47.59	73800
2003-10-15	47.68	47.81	47.39	47.48	32800
2003-10-16	47.48	47.66	47.48	47.54	149400
2003-10-17	47.66	47.68	47.11	47.11	325800
2003-10-20	47.37	47.38	47.01	47.01	54800
2003-10-21	47.20	47.25	47.01	47.05	65800
2003-10-22	47.10	47.10	46.56	46.72	148400
2003-10-23	46.56	46.56	45.97	46.25	168800
2003-10-24	46.25	46.25	45.66	45.88	230400
2003-10-27	46.10	46.75	46.10	46.42	231200
2003-10-28	46.55	46.55	45.63	46.10	149000
2003-10-29	46.20	46.69	46.17	46.56	121400
2003-10-30	46.73	46.80	46.45	46.68	88400
2003-10-31	46.80	46.96	46.38	46.50	248000
2003-11-03	46.80	47.20	46.80	47.14	304600
2003-11-04	47.07	47.36	46.90	47.28	160200
2003-11-05	47.27	47.27	46.91	47.20	32800
2003-11-06	47.23	47.55	47.14	47.55	163600
2003-11-07	47.60	47.99	47.60	47.77	72000
2003-11-10	47.91	47.91	47.58	47.67	42800
2003-11-11	47.70	47.70	47.25	47.38	77800
2003-11-12	47.50	48.09	47.38	48.09	318800
2003-11-13	48.09	48.23	47.90	48.20	79600
2003-11-14	48.40	48.65	48.33	48.45	517000
2003-11-17	47.75	48.25	47.70	48.10	241400
2003-11-18	48.30	48.47	48.05	48.17	59800
2003-11-19	48.30	48.40	47.93	48.08	170200
2003-11-20	48.08	48.08	47.29	47.46	222200
2003-11-21	47.80	47.83	47.00	47.10	178600
2003-11-24	47.70	47.85	47.46	47.66	231600
2003-11-25	47.83	48.25	47.80	48.20	414400
2003-11-26	48.40	48.50	48.15	48.38	41200
2003-11-28	48.50	48.71	48.50	48.52	62400
2003-12-01	48.60	49.17	48.60	49.15	205400
2003-12-02	49.13	49.23	49.00	49.13	53800
2003-12-03	49.23	49.30	49.01	49.01	53800
2003-12-04	49.15	49.15	48.80	48.80	40200
2003-12-05	48.88	48.96	48.75	48.81	285800
2003-12-08	48.88	49.19	48.80	49.19	301200
2003-12-09	49.28	49.28	49.02	49.15	118200
2003-12-10	49.25	49.25	48.83	48.96	188800
2003-12-11	48.98	49.43	48.98	49.42	108400
2003-12-12	48.75	48.82	48.60	48.73	106600
2003-12-15	49.10	49.10	48.47	48.50	392400
2003-12-16	48.58	48.85	48.30	48.83	107000
2003-12-17	48.83	48.93	48.65	48.86	167800
2003-12-18	48.93	49.14	48.83	48.99	69200
2003-12-19	49.05	49.14	48.95	49.14	43400
2003-12-22	49.05	49.35	48.93	49.35	117000
2003-12-23	49.43	49.43	49.18	49.22	223400
2003-12-24	49.29	49.46	49.23	49.46	46000
2003-12-26	49.50	49.63	49.45	49.54	9000
2003-12-29	49.68	49.85	49.54	49.78	95000
2003-12-30	49.93	50.11	49.80	49.98	251400
2003-12-31	50.15	50.25	49.55	49.64	99000
2004-01-02	49.68	49.75	49.25	49.49	88000
2004-01-05	49.90	50.00	49.33	49.51	1044000
2004-01-06	49.53	49.65	49.43	49.60	83200
2004-01-07	49.63	49.69	49.26	49.38	59200
2004-01-08	49.48	49.51	49.32	49.48	69200
2004-01-09	49.48	49.57	49.24	49.53	146000
2004-01-12	49.50	49.74	49.40	49.58	196000
2004-01-13	49.69	49.72	49.24	49.63	283800
2004-01-14	49.70	50.00	49.61	50.00	96800
2004-01-15	49.90	50.04	49.72	49.94	52000
2004-01-16	50.03	50.10	49.58	49.58	98200
2004-01-20	49.85	49.85	49.43	49.60	68600
2004-01-21	49.68	49.69	49.38	49.69	87200
2004-01-22	49.75	49.95	49.62	49.92	106200
2004-01-23	49.85	50.34	49.85	50.25	191000
2004-01-26	50.35	50.91	50.24	50.91	215000
2004-01-27	51.05	51.48	50.90	51.41	907800
2004-01-28	51.50	51.86	51.17	51.22	399400
2004-01-29	51.38	51.39	50.86	51.33	197200
2004-01-30	51.40	51.66	51.23	51.66	178200
2004-02-02	51.83	52.35	51.71	52.30	202400
2004-02-03	52.50	52.80	52.20	52.22	272400
2004-02-04	52.25	52.25	51.34	51.34	179800
2004-02-05	51.31	51.55	51.15	51.41	145000
2004-02-06	51.75	52.56	51.55	52.55	636800
2004-02-09	52.40	52.57	52.30	52.49	98200
2004-02-10	52.55	52.85	52.55	52.85	152800
2004-02-11	52.86	53.20	52.68	53.20	335200
2004-02-12	53.05	53.05	52.36	52.54	252800
2004-02-13	52.70	52.70	52.00	52.23	691600
2004-02-17	52.58	52.59	52.25	52.30	300400
2004-02-18	52.30	52.47	52.25	52.33	124400
2004-02-19	52.25	52.39	52.09	52.23	186000
2004-02-20	52.24	52.34	51.93	52.24	112000
2004-02-23	52.35	52.48	52.05	52.26	156400
2004-02-24	52.25	52.38	52.08	52.36	321200
2004-02-25	52.45	52.71	52.30	52.69	309200
2004-02-26	52.88	52.88	52.54	52.56	142800
2004-02-27	52.58	52.72	52.51	52.59	297200
2004-03-01	52.90	53.50	52.80	53.50	340600
2004-03-02	53.50	53.87	53.41	53.84	259800
2004-03-03	53.83	54.23	53.75	54.10	351200
2004-03-04	54.14	54.25	54.05	54.25	151600
2004-03-05	54.28	54.68	54.15	54.58	233000
2004-03-08	54.73	54.73	54.40	54.59	162200
2004-03-09	54.51	54.53	54.28	54.50	84200
2004-03-10	54.55	54.64	53.75	53.80	181200
2004-03-11	53.43	53.70	53.18	53.18	305600
2004-03-12	53.16	53.76	53.16	53.73	408600
2004-03-15	53.80	53.80	53.28	53.38	206000
2004-03-16	53.53	53.67	53.22	53.53	193400
2004-03-17	53.68	54.40	53.64	54.30	599600
2004-03-18	54.33	54.65	54.19	54.59	531200
2004-03-19	54.70	54.94	54.51	54.81	313400
2004-03-22	53.70	54.61	53.70	54.45	548600
2004-03-23	54.55	54.73	54.40	54.53	97400
2004-03-24	54.73	54.80	54.03	54.24	264400
2004-03-25	54.35	54.75	54.20	54.73	428400
2004-03-26	54.18	54.18	53.55	53.63	274400
2004-03-29	53.90	54.00	53.60	53.75	121000
2004-03-30	53.70	54.45	53.70	54.45	133800
2004-03-31	54.58	54.80	54.26	54.73	426200
2004-04-01	54.85	55.36	54.85	55.36	249800
2004-04-02	55.45	55.45	54.59	54.71	641400
2004-04-05	54.40	54.50	51.75	52.56	1630000
2004-04-06	52.10	52.14	50.13	50.55	2048000
2004-04-07	50.25	51.97	49.80	51.25	1019600
2004-04-08	51.05	51.15	50.25	50.25	575400
2004-04-12	50.20	50.20	46.83	47.80	2999800
2004-04-13	47.50	48.32	46.25	47.40	2276400
2004-04-14	44.73	47.75	44.73	46.99	800800
2004-04-15	46.90	48.05	46.90	48.00	900200
2004-04-16	48.30	48.85	47.80	48.50	935400
2004-04-19	48.41	48.82	47.56	48.68	1568800
2004-04-20	48.68	48.72	46.75	46.85	1184600
2004-04-21	46.85	47.35	46.60	47.08	1111000
2004-04-22	47.08	48.29	47.08	47.73	1881400
2004-04-23	47.60	47.60	47.02	47.25	676400
2004-04-26	47.15	47.97	47.15	47.62	679600
2004-04-27	47.55	48.10	47.55	48.00	414400
2004-04-28	48.05	48.05	47.38	47.40	355800
2004-04-29	47.45	48.25	46.26	46.70	1394600
2004-04-30	46.78	47.25	46.30	46.55	530200
2004-05-03	46.55	47.25	46.25	47.25	1042800
2004-05-04	47.15	48.00	47.15	47.33	1013200
2004-05-05	47.45	47.68	47.10	47.11	516000
2004-05-06	47.01	47.30	46.35	47.10	1339800
2004-05-07	46.49	46.74	45.45	45.53	1480600
2004-05-10	44.95	45.25	43.75	44.93	2589400
2004-05-11	44.88	45.88	44.88	45.35	654200
2004-05-12	44.90	45.40	44.61	45.25	610800
2004-05-13	45.20	45.75	45.00	45.30	1108000
2004-05-14	45.45	46.20	45.15	45.90	981600
2004-05-17	45.73	46.47	45.13	46.12	1704200
2004-05-18	46.55	47.00	46.21	47.00	884200
2004-05-19	47.19	47.60	45.83	45.90	1338200
2004-05-20	46.40	47.00	46.16	46.98	699000
2004-05-21	47.15	47.49	46.61	46.90	1346400
2004-05-24	46.90	47.45	46.64	47.21	158000
2004-05-25	47.59	48.35	47.40	48.30	955800
2004-05-26	48.31	49.03	47.91	49.02	984200
2004-05-27	49.30	49.70	49.00	49.17	380400
2004-05-28	49.48	49.80	49.17	49.72	770800
2004-06-01	49.83	49.83	48.75	49.15	1799400
2004-06-02	49.70	50.00	49.25	49.85	1138000
2004-06-03	49.80	50.00	49.48	49.70	511600
2004-06-04	49.85	50.19	49.51	49.75	620400
2004-06-07	49.93	50.20	49.55	50.20	474400
2004-06-08	50.20	50.38	49.73	50.15	212600
2004-06-09	50.00	50.30	49.74	49.88	1125800
2004-06-10	50.03	50.03	49.41	49.65	295200
2004-06-14	49.25	49.25	48.51	48.65	1446800
2004-06-15	49.05	49.75	49.05	49.63	1163000
2004-06-16	49.82	49.99	49.34	49.88	603000
2004-06-17	49.80	50.32	49.63	50.30	884200
2004-06-18	50.25	50.52	50.15	50.38	473000
2004-06-21	50.68	50.98	50.50	50.98	874600
2004-06-22	50.70	51.05	50.70	50.90	401800
2004-06-23	50.95	51.30	50.86	51.15	379800
2004-06-24	51.30	51.56	51.07	51.25	689600
2004-06-25	51.00	51.00	50.50	50.70	646000
2004-06-28	50.95	51.30	50.81	51.05	992400
2004-06-29	51.00	51.00	49.95	50.00	816400
2004-06-30	49.93	50.73	49.87	50.52	2753200
2004-07-01	50.80	51.23	50.20	50.62	1089000
2004-07-02	50.73	51.69	50.73	51.63	1592200
2004-07-06	51.68	51.68	50.93	51.30	583400
2004-07-07	51.50	52.04	51.50	51.95	1258200
2004-07-08	52.18	52.18	51.14	51.20	1170400
2004-07-09	51.20	51.55	50.76	51.18	501400
2004-07-12	51.35	51.58	50.97	51.58	490200
2004-07-13	51.58	51.58	51.05	51.06	664400
2004-07-14	51.08	51.48	51.08	51.40	656200
2004-07-15	51.50	52.00	51.50	51.95	1015600
2004-07-16	51.95	52.40	51.85	51.85	468800
2004-07-19	52.00	52.35	51.80	52.30	326800
2004-07-20	52.38	52.56	52.21	52.30	1026000
2004-07-21	52.25	52.43	51.70	51.70	1290600
2004-07-22	51.50	51.57	50.39	50.76	1438600
2004-07-23	50.50	50.75	50.26	50.26	461400
2004-07-26	50.21	50.26	49.76	49.88	952200
2004-07-27	50.00	50.38	49.73	49.95	644400
2004-07-28	49.89	50.50	49.34	50.30	1041200
2004-07-29	50.60	50.80	50.20	50.34	318200
2004-07-30	50.50	50.80	50.45	50.65	589800
2004-08-02	50.65	51.45	50.34	51.43	856000
2004-08-03	51.45	51.94	51.33	51.65	735600
2004-08-04	51.00	52.08	51.00	52.06	948200
2004-08-05	52.12	52.12	51.28	51.28	1059600
2004-08-06	51.04	51.92	50.95	51.20	2393800
2004-08-09	51.20	51.48	50.95	51.08	365200
2004-08-10	51.50	51.63	51.26	51.45	354400
2004-08-11	51.37	51.38	51.15	51.38	356800
2004-08-12	51.35	51.67	50.85	50.86	577400
2004-08-13	50.88	51.00	50.68	50.88	455400
2004-08-16	51.08	51.56	51.05	51.56	532800
2004-08-17	52.06	52.11	51.82	52.10	781600
2004-08-18	52.25	52.85	52.08	52.85	1812400
2004-08-19	52.93	52.93	52.05	52.08	493000
2004-08-20	52.13	53.56	52.13	53.45	1914000
2004-08-23	53.50	53.67	53.11	53.50	504600
2004-08-24	53.63	54.15	53.63	54.08	497400
2004-08-25	54.05	54.16	53.78	53.80	1524800
2004-08-26	53.80	54.14	53.80	54.00	195200
2004-08-27	54.14	54.25	54.00	54.07	88200
2004-08-30	54.50	54.53	54.08	54.41	317800
2004-08-31	54.48	54.83	54.43	54.83	719800
2004-09-01	54.92	55.08	54.47	54.64	569400
2004-09-02	54.55	55.00	54.55	54.95	334000
2004-09-03	54.83	55.30	54.83	55.25	1461800
2004-09-07	55.25	55.83	55.25	55.83	430200
2004-09-08	55.83	55.93	55.68	55.74	593200
2004-09-09	55.50	55.50	54.80	54.83	1393200
2004-09-10	54.53	54.90	54.38	54.88	424800
2004-09-13	54.85	54.85	54.30	54.42	417200
2004-09-14	54.35	54.37	53.74	53.75	851000
2004-09-15	53.76	54.23	53.66	54.05	549600
2004-09-16	54.25	55.00	54.15	55.00	676800
2004-09-17	55.05	55.05	54.61	54.73	913600
2004-09-20	54.65	54.71	54.31	54.44	635800
2004-09-21	54.38	54.68	54.23	54.46	614200
2004-09-22	54.46	54.48	54.18	54.28	530000
2004-09-23	54.23	54.27	53.97	53.99	1421400
2004-09-24	53.43	53.63	53.18	53.54	459400
2004-09-27	53.40	53.60	53.29	53.40	249600
2004-09-28	53.63	53.66	53.22	53.66	215000
2004-09-29	53.35	53.77	53.35	53.65	414200
2004-09-30	53.85	54.30	53.78	53.98	1053600
2004-10-01	54.16	55.28	54.10	55.20	1173800
2004-10-04	55.28	55.50	54.88	55.15	1325600
2004-10-05	54.88	55.38	54.88	55.32	483600
2004-10-06	55.10	55.49	55.10	55.42	780200
2004-10-07	55.38	55.42	54.78	54.78	658600
2004-10-08	54.83	55.45	54.83	55.26	1135600
2004-10-11	55.35	55.37	54.97	55.00	167000
2004-10-12	54.85	55.56	54.74	55.56	436400
2004-10-13	55.73	55.73	55.18	55.30	178000
2004-10-14	55.33	55.73	55.18	55.65	692200
2004-10-15	56.00	56.23	55.73	56.13	512800
2004-10-18	56.20	56.69	56.08	56.48	1087400
2004-10-19	56.53	56.98	55.96	55.96	753200
2004-10-20	55.90	56.00	54.88	55.65	1212400
2004-10-21	55.43	56.35	55.43	56.35	1392800
2004-10-22	56.38	56.68	55.75	55.80	378000
2004-10-25	55.77	55.78	55.40	55.67	339600
2004-10-26	55.75	56.35	55.70	56.30	616800
2004-10-27	56.49	56.87	56.45	56.78	668800
2004-10-28	56.90	57.00	56.61	56.90	477400
2004-10-29	56.97	57.21	56.66	56.76	427400
2004-11-01	56.75	57.43	56.75	57.30	235400
2004-11-02	57.43	57.54	56.88	56.90	859400
2004-11-03	57.90	57.90	57.37	57.45	825800
2004-11-04	57.45	58.50	57.45	58.50	1103200
2004-11-05	57.46	58.25	56.77	56.80	2394400
2004-11-08	56.80	57.17	56.67	57.13	819600
2004-11-09	57.13	57.31	56.97	57.29	515400
2004-11-10	57.20	57.85	57.12	57.64	1307800
2004-11-11	57.60	58.09	57.60	58.09	305400
2004-11-12	58.25	59.50	58.10	59.43	1407800
2004-11-15	59.53	60.11	59.43	60.06	815400
2004-11-16	60.10	60.25	59.50	59.50	1185600
2004-11-17	59.93	60.00	58.10	58.28	1619600
2004-11-18	58.36	58.95	57.60	58.35	2172200
2004-11-19	58.50	58.50	57.53	57.55	896600
2004-11-22	57.60	58.05	57.42	57.98	997200
2004-11-23	58.05	58.65	57.85	58.60	670000
2004-11-24	58.93	59.48	58.61	59.40	1466400
2004-11-26	59.63	59.63	59.05	59.05	534800
2004-11-29	59.00	59.45	58.70	58.90	1358000
2004-11-30	58.90	59.21	58.72	59.17	1622400
2004-12-01	59.17	60.57	59.17	60.38	2260200
2004-12-02	60.32	60.34	59.48	59.83	2004600
2004-12-03	59.93	60.88	59.93	60.87	1689000
2004-12-06	60.93	61.40	60.63	61.15	2822600
2004-12-07	61.16	61.16	60.20	60.31	913200
2004-12-08	60.23	61.00	60.18	60.43	877600
2004-12-09	60.33	60.96	60.01	60.85	799800
2004-12-10	60.90	61.50	60.76	61.50	741000
2004-12-13	61.48	61.61	61.25	61.35	660800
2004-12-14	61.18	61.33	60.75	61.20	479400
2004-12-15	61.25	61.60	60.85	61.53	891800
2004-12-16	61.40	61.72	60.96	61.00	456000
2004-12-17	60.88	61.65	60.46	61.47	1305600
2004-12-20	61.39	61.62	61.10	61.43	706800
2004-12-21	61.60	62.00	60.75	61.93	1393000
2004-12-22	62.03	62.39	62.03	62.34	835000
2004-12-23	61.85	61.85	60.80	60.80	1387000
2004-12-27	61.25	62.20	60.00	60.95	526000
2004-12-28	61.19	61.30	61.09	61.16	704600
2004-12-29	61.30	61.55	61.00	61.45	721400
2004-12-30	61.45	61.88	61.43	61.77	477600
2004-12-31	61.83	62.07	61.50	61.60	1109000
2005-01-03	61.80	61.97	60.56	60.84	2010000
2005-01-04	61.20	61.32	59.88	60.00	1030800
2005-01-05	59.75	59.75	57.40	57.76	6926200
2005-01-06	57.90	58.60	57.88	58.25	2101200
2005-01-07	58.50	58.95	58.05	58.25	1437800
2005-01-10	58.50	58.63	58.03	58.21	785400
2005-01-11	58.21	58.52	57.50	57.50	1196800
2005-01-12	57.53	57.53	56.50	57.28	1535600
2005-01-13	57.18	58.46	57.18	57.55	1979800
2005-01-14	57.65	58.28	57.65	58.22	755800
2005-01-18	58.20	58.86	57.80	58.86	1339000
2005-01-19	60.63	60.63	58.71	58.96	2107800
2005-01-20	58.95	59.05	58.34	58.59	1480600
2005-01-21	58.83	59.05	58.38	58.73	1231400
2005-01-24	58.75	59.00	58.10	58.15	2471000
2005-01-25	58.20	58.43	56.96	56.96	2132400
2005-01-26	56.88	57.23	56.64	57.05	1681600
2005-01-27	57.05	57.15	56.23	56.45	1985600
2005-01-28	56.60	56.87	56.35	56.71	1776400
2005-01-31	56.80	57.15	56.09	56.35	1791000
2005-02-01	56.69	57.20	56.51	57.20	3409600
2005-02-02	57.10	57.85	57.06	57.85	1453600
2005-02-03	57.85	58.08	57.58	57.74	740400
2005-02-04	58.01	58.60	58.01	58.50	3437400
2005-02-07	58.41	58.82	58.33	58.37	1273200
2005-02-08	58.26	58.52	58.24	58.51	644000
2005-02-09	58.30	58.88	58.30	58.85	536600
2005-02-10	59.00	59.18	58.63	59.06	2354400
2005-02-11	59.15	59.40	58.69	59.30	2326400
2005-02-14	59.50	59.60	59.21	59.42	1390600
2005-02-15	59.50	59.63	59.33	59.60	1111200
2005-02-16	59.60	59.95	59.22	59.90	995800
2005-02-17	59.98	60.06	59.82	59.87	1422400
2005-02-18	59.50	59.50	59.00	59.25	1525400
2005-02-22	59.35	59.35	57.65	57.66	3470400
2005-02-23	58.35	58.39	57.55	57.69	1253600
2005-02-24	57.69	57.80	57.10	57.50	1700800
2005-02-25	57.53	58.63	57.53	58.63	1358000
2005-02-28	58.60	58.60	57.50	58.23	1851400
2005-03-01	58.23	58.80	58.23	58.73	1436200
2005-03-02	58.25	58.68	58.16	58.50	816600
2005-03-03	58.60	58.81	58.33	58.61	681000
2005-03-04	58.78	59.92	58.78	59.83	2091800
2005-03-07	59.83	60.67	59.66	60.40	1830600
2005-03-08	59.91	60.25	59.66	59.80	1202000
2005-03-09	58.63	59.25	57.95	58.05	3454000
2005-03-10	58.25	58.67	57.90	58.50	2246600
2005-03-11	58.00	58.38	57.66	57.66	1622400
2005-03-14	57.80	58.57	57.66	58.57	1697000
2005-03-15	59.00	59.36	58.21	58.44	3077000
2005-03-16	58.26	58.39	57.63	57.71	2140600
2005-03-17	57.75	58.55	57.75	58.33	1392800
2005-03-18	58.38	58.38	57.77	57.94	1715000
2005-03-21	57.90	57.90	57.26	57.50	2452400
2005-03-22	57.45	58.05	56.35	56.50	4488800
2005-03-23	56.00	56.85	55.60	56.20	4588200
2005-03-24	55.60	56.59	55.60	55.71	2596000
2005-03-28	55.88	56.12	55.50	55.68	2104800
2005-03-29	55.40	56.06	55.40	55.60	1795000
2005-03-30	55.60	56.31	55.60	56.31	2178600
2005-03-31	56.54	56.93	56.10	56.10	3368800
2005-04-01	56.55	57.27	55.93	56.25	4385600
2005-04-04	56.10	56.18	55.35	55.98	3131200
2005-04-05	56.00	56.25	55.79	56.00	498800
2005-04-06	56.10	56.51	56.04	56.49	3000800
2005-04-07	56.30	56.86	56.28	56.70	1207000
2005-04-08	56.58	56.85	55.62	55.78	845600
2005-04-11	56.00	56.70	56.00	56.45	1183400
2005-04-12	56.20	57.51	56.18	57.51	2986200
2005-04-13	57.63	57.75	57.25	57.40	2363000
2005-04-14	57.18	57.50	56.88	57.05	997000
2005-04-15	56.98	57.26	56.39	56.78	1901600
2005-04-18	55.81	57.23	55.81	57.00	1146200
2005-04-19	57.25	57.50	57.15	57.50	930200
2005-04-20	57.15	57.50	56.95	57.20	1362200
2005-04-21	57.45	57.48	56.95	57.48	1321200
2005-04-22	57.35	57.79	57.28	57.47	1757800
2005-04-25	57.85	58.40	57.73	58.40	3072000
2005-04-26	58.50	58.70	58.25	58.36	1812400
2005-04-27	58.20	58.88	57.90	58.83	1845000
2005-04-28	58.85	58.85	58.45	58.55	762600
2005-04-29	58.85	59.33	58.37	59.26	1396800
2005-05-02	59.25	59.48	58.73	59.19	1379200
2005-05-03	59.15	59.48	58.84	59.48	1272000
2005-05-04	59.10	59.70	58.90	59.65	1628400
2005-05-05	59.75	60.24	59.75	60.01	2797800
2005-05-06	59.56	60.03	59.24	59.62	2496800
2005-05-09	59.50	60.63	59.45	60.61	1352400
2005-05-10	60.61	60.65	60.15	60.50	2243400
2005-05-11	60.80	60.80	60.05	60.68	2463800
2005-05-12	60.73	60.77	59.94	60.15	1030800
2005-05-13	60.30	60.35	59.45	59.55	2319800
2005-05-16	59.58	60.28	59.58	60.27	1338000
2005-05-17	60.25	60.77	60.05	60.63	993200
2005-05-18	61.13	61.48	61.10	61.33	3209600
2005-05-19	61.30	62.35	61.30	62.35	2440800
2005-05-20	62.35	62.44	61.79	62.33	1903000
2005-05-23	62.39	62.65	62.28	62.35	1935000
2005-05-24	62.00	62.13	61.41	61.65	1964000
2005-05-25	61.55	61.57	60.73	60.92	1929600
2005-05-26	61.00	61.51	60.55	60.69	1171800
2005-05-27	60.70	61.01	60.64	61.00	684600
2005-05-31	61.12	61.75	61.06	61.48	1596000
2005-06-01	61.48	62.33	61.48	62.33	1925600
2005-06-02	62.29	62.35	62.01	62.15	941800
2005-06-03	62.49	62.81	61.94	61.94	2314600
2005-06-06	62.05	62.60	62.05	62.55	734400
2005-06-07	62.65	63.60	62.65	63.00	2892600
2005-06-08	63.10	63.83	63.10	63.33	2501200
2005-06-09	64.06	64.80	62.94	63.40	984400
2005-06-10	63.50	63.60	63.19	63.34	696900
2005-06-13	63.20	63.70	63.10	63.70	809200
2005-06-14	63.75	64.22	63.56	64.18	887600
2005-06-15	64.25	64.27	63.84	64.01	1054600
2005-06-16	64.10	64.31	63.80	64.28	2226000
2005-06-17	64.10	65.07	64.10	65.04	2433300
2005-06-20	64.39	64.51	64.15	64.28	979600
2005-06-21	64.22	64.34	63.56	63.56	2148700
2005-06-22	63.61	64.10	63.39	63.60	1685800
2005-06-23	63.60	63.81	63.32	63.35	987000
2005-06-24	63.35	63.68	62.82	62.82	1314700
2005-06-27	62.90	63.25	62.88	63.09	854900
2005-06-28	63.05	63.42	63.00	63.40	617800
2005-06-29	63.38	63.80	63.38	63.58	412900
2005-06-30	63.72	63.87	62.98	63.60	1957800
2005-07-01	63.70	64.25	63.49	64.15	1497300
2005-07-05	64.15	65.18	63.95	64.84	1238100
2005-07-06	64.90	65.05	64.56	64.60	769800
2005-07-07	64.05	64.89	63.95	64.85	888000
2005-07-08	64.80	66.05	64.71	65.75	2174000
2005-07-11	66.00	66.74	65.95	66.57	2528800
2005-07-12	66.70	66.92	66.33	66.68	1915500
2005-07-13	66.50	66.50	66.08	66.10	1501300
2005-07-14	66.10	66.45	64.94	65.00	3594700
2005-07-15	65.00	65.47	64.72	65.30	968800
2005-07-18	65.50	65.85	65.10	65.57	556800
2005-07-19	65.72	66.14	65.60	66.01	894000
2005-07-20	66.04	66.70	65.70	66.65	1117300
2005-07-21	66.59	66.60	65.42	65.56	3951200
2005-07-22	65.74	66.19	65.67	66.19	1477500
2005-07-25	66.20	66.57	66.11	66.35	962300
2005-07-26	66.52	67.08	66.39	66.95	1612500
2005-07-27	67.00	67.22	66.52	67.04	2317300
2005-07-28	67.35	68.15	67.23	67.95	2161200
2005-07-29	68.10	68.10	67.66	67.80	2476600
2005-08-01	67.80	68.10	67.40	67.67	2551500
2005-08-02	67.85	68.37	67.65	68.37	1966200
2005-08-03	68.24	68.46	67.75	68.15	1856500
2005-08-04	68.05	68.05	66.77	67.20	3108800
2005-08-05	66.20	66.52	64.20	64.60	7452300
2005-08-08	64.30	64.30	62.13	62.45	10335200
2005-08-09	62.50	63.70	62.40	63.40	4722600
2005-08-10	63.41	64.10	63.08	63.26	2521100
2005-08-11	63.24	64.15	63.23	64.15	1836100
2005-08-12	63.95	64.29	63.46	64.04	2041400
2005-08-15	63.95	64.94	63.75	64.70	1087600
2005-08-16	64.25	65.11	64.25	64.86	2729700
2005-08-17	64.50	64.75	64.00	64.25	4067100
2005-08-18	64.05	64.08	63.60	63.80	1588200
2005-08-19	63.75	63.85	63.50	63.52	585100
2005-08-22	63.45	63.91	63.45	63.82	642800
2005-08-23	64.14	64.29	63.72	63.90	2573000
2005-08-24	62.95	64.75	62.95	64.07	2654500
2005-08-25	64.17	64.63	63.99	64.43	1037700
2005-08-26	64.49	64.58	63.50	63.77	2234600
2005-08-29	63.01	63.65	62.79	63.37	900400
2005-08-30	63.00	63.85	63.00	63.73	1648200
2005-08-31	64.37	65.04	63.67	64.89	3230900
2005-09-01	64.98	66.24	64.79	65.40	3146800
2005-09-02	65.43	65.70	65.00	65.20	699300
2005-09-06	65.20	66.66	65.20	66.66	1107000
2005-09-07	66.60	66.70	65.94	66.26	971700
2005-09-08	65.50	66.25	65.50	65.90	972400
2005-09-09	66.05	66.31	65.92	66.10	587200
2005-09-12	66.05	66.24	65.95	66.04	1164900
2005-09-13	65.78	66.04	65.50	65.61	1468800
2005-09-14	65.79	66.00	65.35	65.57	1466200
2005-09-15	65.57	65.90	65.46	65.85	1597000
2005-09-16	65.70	65.70	65.20	65.45	2925000
2005-09-19	65.00	65.59	64.91	64.97	875300
2005-09-20	64.95	65.28	64.44	64.52	2265200
2005-09-21	64.40	64.40	63.02	63.02	3974300
2005-09-22	63.00	63.63	62.30	63.47	4896700
2005-09-23	62.85	63.09	62.28	62.70	1972500
2005-09-26	63.18	63.18	62.89	63.10	816600
2005-09-27	63.00	63.14	62.32	62.80	2955400
2005-09-28	62.83	63.19	62.22	62.46	2422600
2005-09-29	62.35	63.47	62.05	63.46	2386300
2005-09-30	63.49	64.27	63.49	64.27	2516800
2005-10-03	63.95	64.52	63.65	64.38	2668200
2005-10-04	64.10	64.30	63.25	63.28	1155100
2005-10-05	62.90	63.26	62.08	62.10	2995700
2005-10-06	62.00	62.31	61.29	61.65	4826300
2005-10-07	61.85	62.00	60.94	61.41	3241600
2005-10-10	61.25	61.41	60.50	60.79	2638800
2005-10-11	60.45	61.00	59.99	60.36	2469100
2005-10-12	59.81	60.06	58.76	59.20	5269300
2005-10-13	59.05	59.73	58.50	59.50	3221100
2005-10-14	60.00	61.18	59.62	60.59	4508700
2005-10-17	60.66	61.10	60.36	61.10	1491300
2005-10-18	60.80	60.95	60.09	60.26	1841000
2005-10-19	59.75	61.01	59.45	61.00	3737600
2005-10-20	60.07	61.11	58.99	60.10	1822900
2005-10-21	62.05	62.05	60.27	60.53	1538200
2005-10-24	61.10	62.02	60.60	61.48	3506600
2005-10-25	61.66	62.26	61.35	61.53	4917500
2005-10-26	61.12	61.70	60.94	60.96	4456100
2005-10-27	60.90	61.07	60.32	60.34	1986000
2005-10-28	60.75	62.13	60.01	62.05	2180200
2005-10-31	62.50	62.94	62.21	62.30	2885100
2005-11-01	61.40	61.85	60.64	61.25	4538200
2005-11-02	61.25	61.83	60.91	61.83	2152500
2005-11-03	62.00	62.50	61.05	61.39	2719500
2005-11-04	61.45	61.57	60.60	61.33	3364100
2005-11-07	61.35	61.94	61.17	61.68	1643400
2005-11-08	60.74	61.53	60.74	61.32	3771400
2005-11-09	61.42	62.55	61.30	61.85	5259300
2005-11-10	61.70	63.45	61.70	63.44	2730500
2005-11-11	63.45	64.07	63.35	64.02	1884900
2005-11-14	64.00	64.80	63.55	63.55	2119400
2005-11-15	63.65	64.24	63.44	63.54	1998600
2005-11-16	63.55	63.66	63.12	63.30	1652000
2005-11-17	63.35	64.36	63.34	64.28	2287900
2005-11-18	64.15	65.18	64.10	64.79	1870000
2005-11-21	64.60	65.10	64.32	65.03	1701700
2005-11-22	64.75	65.92	64.75	65.88	2837100
2005-11-23	66.00	66.35	65.71	66.21	1816700
2005-11-25	66.10	66.58	66.05	66.44	359200
2005-11-28	66.25	66.40	65.66	65.72	2294800
2005-11-29	66.00	66.05	65.72	65.84	1661800
2005-11-30	65.95	66.05	65.24	65.25	2045100
2005-12-01	65.70	66.20	65.58	66.15	3474000
2005-12-02	65.93	66.18	65.67	66.10	856900
2005-12-05	66.00	66.00	65.32	65.50	2488600
2005-12-06	65.75	65.80	65.31	65.45	1828500
2005-12-07	65.95	65.95	64.73	64.94	1123800
2005-12-08	65.45	65.90	65.06	65.50	1298300
2005-12-09	65.40	65.83	65.28	65.65	533800
2005-12-12	65.95	65.95	65.32	65.60	945700
2005-12-13	65.50	66.09	65.49	66.05	1095400
2005-12-14	65.80	66.46	65.65	66.35	1308600
2005-12-15	66.25	66.64	65.68	65.75	1917600
2005-12-16	65.99	66.12	65.87	66.04	1388700
2005-12-19	66.10	66.10	65.10	65.23	2229900
2005-12-20	65.05	65.32	64.73	65.05	1479400
2005-12-21	65.25	65.62	65.10	65.48	1021100
2005-12-22	64.16	65.13	64.15	65.13	2346300
2005-12-23	65.15	65.48	65.10	65.30	1745500
2005-12-27	65.40	65.65	65.11	65.14	648700
2005-12-28	65.20	65.35	64.72	65.00	1932500
2005-12-29	65.20	65.30	64.51	64.64	1931700
2005-12-30	64.60	64.61	64.00	64.15	2427800
2006-01-03	64.40	65.90	63.96	65.90	2090100
2006-01-04	65.80	66.20	65.54	66.20	1084400
2006-01-05	66.00	67.00	66.00	66.67	2658500
2006-01-06	66.70	67.39	66.61	67.25	2354800
2006-01-09	67.40	67.95	67.34	67.90	2248000
2006-01-10	67.51	68.71	67.51	68.35	2563500
2006-01-11	68.55	68.76	68.13	68.43	1472000
2006-01-12	68.43	68.43	67.97	68.25	1454300
2006-01-13	67.63	67.75	67.00	67.15	2546800
2006-01-17	66.70	67.13	66.55	67.13	740400
2006-01-18	66.40	67.31	66.37	67.01	1366100
2006-01-19	66.75	67.87	66.69	67.80	1605900
2006-01-20	67.70	67.79	66.88	66.92	1286900
2006-01-23	67.25	67.47	67.05	67.30	457400
2006-01-24	67.60	68.06	67.36	67.95	1810900
2006-01-25	68.00	68.33	67.58	67.70	2116200
2006-01-26	67.98	68.26	67.74	67.90	1484000
2006-01-27	68.39	69.14	68.30	68.92	1995600
2006-01-30	69.00	69.12	68.41	68.67	947600
2006-01-31	68.50	69.13	68.27	68.83	2250000
2006-02-01	69.00	69.40	68.65	69.19	1965800
2006-02-02	69.15	69.20	68.65	68.88	2095100
2006-02-03	68.10	68.44	67.45	68.00	3343900
2006-02-06	67.80	68.37	67.80	68.17	930400
2006-02-07	68.10	68.55	67.64	67.64	1545100
2006-02-08	67.71	67.71	66.91	67.49	1174500
2006-02-09	67.65	68.09	67.31	67.75	909100
2006-02-10	67.75	68.14	67.24	67.72	1071000
2006-02-13	67.73	67.96	67.64	67.80	607700
2006-02-14	67.85	68.30	67.14	68.30	1469600
2006-02-15	68.38	68.86	68.08	68.84	1896200
2006-02-16	69.00	69.45	68.90	69.43	1262100
2006-02-17	69.53	69.97	69.17	69.93	2154700
2006-02-21	69.95	70.38	69.76	70.01	1711800
2006-02-22	70.00	70.95	69.72	70.94	3120400
2006-02-23	70.94	71.10	70.35	70.75	1121800
2006-02-24	70.55	70.66	70.21	70.34	1492200
2006-02-27	70.55	70.68	70.07	70.38	865800
2006-02-28	70.55	70.55	69.82	70.05	1664400
2006-03-01	70.57	70.67	69.81	70.39	1278500
2006-03-02	70.25	70.34	69.90	70.22	1905000
2006-03-03	70.00	70.15	69.67	69.93	3257600
2006-03-06	70.15	71.40	70.00	71.21	3646600
2006-03-07	71.00	71.06	70.18	70.18	3091400
2006-03-08	70.00	70.50	69.65	70.31	3568400
2006-03-09	70.52	71.42	70.45	71.02	2889900
2006-03-10	71.25	71.90	70.85	71.80	1402800
2006-03-13	71.96	72.24	71.14	71.53	1564300
2006-03-14	71.52	72.12	71.34	72.09	1368200
2006-03-15	72.34	73.50	72.25	73.35	2513700
2006-03-16	73.60	74.62	73.51	74.14	3079600
2006-03-17	74.85	75.02	73.90	74.98	2384000
2006-03-20	74.98	74.98	73.50	73.80	2123100
2006-03-21	73.65	73.79	72.57	72.72	2864400
2006-03-22	72.68	73.16	72.48	72.93	1903300
2006-03-23	72.90	73.39	72.87	73.36	1318100
2006-03-24	73.00	73.00	72.48	72.70	1738700
2006-03-27	72.50	72.59	71.85	71.98	1659400
2006-03-28	71.91	73.20	71.75	72.79	2374100
2006-03-29	73.35	74.40	73.35	74.40	3270000
2006-03-30	74.21	74.36	72.86	73.25	2476800
2006-03-31	73.25	73.70	72.65	73.50	3175000
2006-04-03	73.15	73.64	71.90	71.90	3070200
2006-04-04	71.90	73.68	71.27	71.66	2234100
2006-04-05	71.98	72.43	71.96	72.35	2038800
2006-04-06	71.85	72.33	71.68	71.93	2294500
2006-04-07	71.92	71.95	70.75	70.86	3203000
2006-04-10	70.69	70.80	69.92	70.01	2632700
2006-04-11	70.25	70.47	69.75	69.85	1465200
2006-04-12	69.75	70.20	69.55	69.77	1293500
2006-04-13	69.22	69.60	68.75	68.98	2149500
2006-04-17	69.01	69.15	68.58	68.67	2227000
2006-04-18	68.80	70.69	68.80	70.32	4583700
2006-04-19	70.50	71.40	70.25	71.30	2575100
2006-04-20	71.45	71.53	70.63	71.37	3591600
2006-04-21	71.68	71.80	71.20	71.38	2164600
2006-04-24	71.32	71.38	70.71	71.02	1067100
2006-04-25	71.05	71.05	70.34	70.52	2722300
2006-04-26	70.50	70.92	70.11	70.20	3325000
2006-04-27	70.10	71.21	69.69	70.90	3741400
2006-04-28	70.70	71.57	70.67	71.10	1439400
2006-05-01	71.20	71.46	70.00	70.00	2374900
2006-05-02	70.40	70.40	69.13	69.44	1589300
2006-05-03	69.30	69.75	69.04	69.51	2250600
2006-05-04	70.00	70.79	69.85	70.34	1630500
2006-05-05	70.85	71.74	70.65	71.60	1697300
2006-05-08	71.49	71.96	71.41	71.83	1669100
2006-05-09	72.05	72.10	71.41	71.85	1431300
2006-05-10	71.65	72.23	71.43	71.91	2099000
2006-05-11	71.88	72.04	70.26	70.34	2559900
2006-05-12	69.80	70.00	68.82	69.28	4308400
2006-05-15	68.80	70.32	68.66	70.20	5342200
2006-05-16	69.96	70.61	69.93	70.06	1556300
2006-05-17	69.10	69.48	68.45	68.60	3660400
2006-05-18	68.99	69.45	68.18	68.41	2470700
2006-05-19	68.10	68.97	67.50	68.27	5745200
2006-05-22	67.80	68.01	67.15	67.82	3267800
2006-05-23	68.30	68.62	67.26	67.36	1776300
2006-05-24	67.50	68.00	66.58	67.47	2793700
2006-05-25	67.65	69.04	67.65	68.75	2262200
2006-05-26	68.84	69.61	68.84	69.40	1471700
2006-05-30	69.20	69.40	68.77	68.85	3212700
2006-05-31	69.20	69.35	67.98	68.75	2507300
2006-06-01	68.74	70.20	68.74	70.19	1678300
2006-06-02	70.82	71.18	70.26	70.95	2560100
2006-06-05	70.60	72.35	70.60	71.05	5477100
2006-06-06	71.20	71.23	70.20	70.34	2068400
2006-06-07	70.50	71.22	70.07	70.62	2995900
2006-06-08	70.04	70.73	69.36	70.30	4807400
2006-06-09	70.95	71.15	70.45	70.95	2077300
2006-06-12	70.90	70.90	69.79	69.91	2967300
2006-06-13	70.05	70.40	69.00	69.00	3930100
2006-06-14	68.95	69.35	68.55	68.89	3003300
2006-06-15	69.40	70.24	69.20	70.09	1779100
2006-06-16	70.16	70.35	69.74	70.28	1522800
2006-06-19	70.46	70.60	69.64	69.65	841700
2006-06-20	69.85	69.87	69.14	69.22	1486800
2006-06-21	69.25	70.15	69.14	70.10	1105700
2006-06-22	69.16	69.50	68.84	68.96	1371400
2006-06-23	68.85	68.91	68.48	68.70	1298500
2006-06-26	68.70	69.44	68.70	69.39	1003100
2006-06-27	69.31	69.70	69.15	69.25	1723500
2006-06-28	69.05	69.65	69.05	69.49	636700
2006-06-29	69.98	71.00	69.77	70.91	2055000
2006-06-30	71.23	71.93	70.91	71.25	2727400
2006-07-03	71.60	72.60	71.60	72.54	1059600
2006-07-05	72.50	72.77	71.63	72.48	1761000
2006-07-06	72.50	72.81	72.28	72.70	2228700
2006-07-07	72.40	73.15	72.26	72.40	1618900
2006-07-10	72.30	73.15	72.30	73.14	1404600
2006-07-11	73.15	73.33	72.69	73.13	1438800
2006-07-12	73.39	73.45	73.04	73.45	1233800
2006-07-13	73.50	73.50	72.30	72.31	2293600
2006-07-14	72.75	72.75	71.30	71.34	2305800
2006-07-17	71.30	71.63	71.05	71.29	1155500
2006-07-18	71.65	72.14	71.20	72.08	4584900
2006-07-19	72.40	73.86	72.24	73.86	5287200
2006-07-20	74.00	74.00	72.88	72.95	2533200
2006-07-21	72.88	72.88	71.45	71.59	4784200
2006-07-24	71.96	72.85	71.55	72.84	1310400
2006-07-25	72.80	73.37	72.59	73.28	2247400
2006-07-26	73.30	73.68	73.13	73.65	1779700
2006-07-27	73.80	74.25	73.09	73.10	1293700
2006-07-28	73.68	74.27	73.53	74.21	1776700
2006-07-31	73.80	74.20	73.53	73.85	2086800
2006-08-01	73.40	73.79	72.83	73.50	2146000
2006-08-02	73.75	73.80	73.32	73.50	1155400
2006-08-03	73.60	74.31	73.09	74.29	1923100
2006-08-04	75.10	75.59	74.96	75.40	2176700
2006-08-07	75.30	75.30	74.40	74.58	1593800
2006-08-08	74.35	74.59	73.20	73.36	2813600
2006-08-09	73.50	73.65	72.68	72.70	2689400
2006-08-10	72.45	72.94	72.02	72.83	1552500
2006-08-11	73.28	73.28	71.95	72.14	2568600
2006-08-14	72.30	73.46	72.30	72.88	1260000
2006-08-15	73.55	74.05	73.53	73.75	2870600
2006-08-16	73.95	74.05	73.80	73.98	1024900
2006-08-17	73.73	74.25	73.70	74.03	1604100
2006-08-18	74.10	74.21	73.68	74.05	756900
2006-08-21	73.90	74.53	73.90	74.48	1911300
2006-08-22	74.50	75.15	74.31	75.15	1471400
2006-08-23	75.25	75.27	74.20	74.31	827800
2006-08-24	74.50	74.77	74.33	74.70	1094400
2006-08-25	74.80	74.93	74.53	74.58	813700
2006-08-28	74.60	75.55	74.58	75.50	922900
2006-08-29	75.50	75.53	74.92	75.50	831800
2006-08-30	75.58	76.06	75.55	76.05	961200
2006-08-31	76.05	76.37	75.93	76.05	931300
2006-09-01	76.10	76.27	75.62	75.67	949300
2006-09-05	76.45	76.45	75.57	76.31	859600
2006-09-06	76.30	76.30	75.91	75.92	1416100
2006-09-07	75.55	75.92	75.25	75.43	2075200
2006-09-08	75.45	76.20	74.88	76.20	1858900
2006-09-11	76.05	76.48	75.41	76.31	1096800
2006-09-12	76.35	77.53	76.00	77.30	2047100
2006-09-13	77.90	78.18	77.26	78.00	1646700
2006-09-14	77.66	78.00	77.20	78.00	1960800
2006-09-15	78.05	78.31	77.95	78.20	1887500
2006-09-18	78.20	78.20	77.52	77.75	1993200
2006-09-19	77.85	78.25	77.55	78.25	1400400
2006-09-20	78.40	78.75	77.81	77.98	1653400
2006-09-21	78.10	78.15	76.94	77.20	2596500
2006-09-22	77.15	77.61	76.70	77.60	1378500
2006-09-25	77.74	77.84	77.01	77.55	1004200
2006-09-26	76.85	77.07	76.60	76.85	1456600
2006-09-27	76.75	77.55	76.63	77.52	1376500
2006-09-28	77.65	77.91	76.93	77.25	1467200
2006-09-29	77.48	77.59	77.12	77.15	1877300
2006-10-02	77.00	77.65	76.54	77.13	1066600
2006-10-03	77.30	78.08	77.30	77.88	827100
2006-10-04	77.95	78.75	77.90	78.75	1088800
2006-10-05	78.77	79.30	78.76	79.23	1331800
2006-10-06	79.00	79.07	78.46	78.65	999700
2006-10-09	78.70	79.29	78.00	79.18	722400
2006-10-10	79.40	79.67	78.39	79.21	1669600
2006-10-11	79.00	79.45	78.53	79.00	3021900
2006-10-12	79.40	79.75	79.00	79.75	882900
2006-10-13	79.70	80.52	79.60	80.52	1343200
2006-10-16	80.72	80.87	80.52	80.78	1432400
2006-10-17	80.50	80.85	80.40	80.46	1230300
2006-10-18	80.75	81.08	80.60	80.95	1208100
2006-10-19	81.10	81.17	80.55	80.75	1204200
2006-10-20	80.90	80.93	80.13	80.65	1099300
2006-10-23	80.49	81.10	80.14	81.03	1205800
2006-10-24	80.30	81.09	80.30	80.80	2201300
2006-10-25	80.63	81.40	80.63	81.22	1920600
2006-10-26	81.24	82.14	81.24	82.00	2055400
2006-10-27	82.10	82.12	81.47	81.47	1196300
2006-10-30	81.62	82.25	81.27	82.25	1572300
2006-10-31	82.55	82.55	81.70	82.15	1417100
2006-11-01	82.27	82.42	81.29	81.45	1846900
2006-11-02	81.15	81.15	79.51	79.88	4530200
2006-11-03	80.05	80.16	78.40	79.10	4369400
2006-11-06	79.75	79.95	78.87	79.78	2820800
2006-11-07	79.78	79.78	78.98	79.03	1961500
2006-11-08	78.60	79.47	78.28	79.21	3688500
2006-11-09	79.25	79.68	78.92	79.41	2191000
2006-11-10	79.42	79.90	79.22	79.75	844100
2006-11-13	79.51	80.08	79.51	79.89	1529900
2006-11-14	79.70	80.98	79.70	80.72	1547700
2006-11-15	80.87	81.26	80.62	80.90	2389800
2006-11-16	81.24	81.49	80.98	81.30	1859700
2006-11-17	81.11	81.30	80.95	81.20	1227100
2006-11-20	82.65	86.56	82.65	83.77	6403800
2006-11-21	84.05	85.33	83.86	85.20	2979600
2006-11-22	85.40	85.82	84.95	85.44	1371300
2006-11-24	85.20	85.88	85.14	85.85	457600
2006-11-27	85.80	85.80	83.52	83.52	2534900
2006-11-28	83.70	83.92	83.01	83.75	2136400
2006-11-29	84.10	85.14	84.01	85.00	1533500
2006-11-30	85.06	86.19	84.70	85.95	2380200
2006-12-01	86.00	86.29	85.19	85.75	1892400
2006-12-04	85.75	87.02	85.70	86.85	1699600
2006-12-05	87.30	87.30	86.08	86.22	3356700
2006-12-06	85.94	86.15	85.19	86.13	2796900
2006-12-07	86.24	86.24	85.10	85.20	2310600
2006-12-08	85.48	85.72	85.10	85.24	1587000
2006-12-11	85.47	85.89	85.19	85.70	1836300
2006-12-12	85.70	86.02	85.08	85.31	2155700
2006-12-13	85.70	85.85	84.40	84.84	2272400
2006-12-14	85.12	85.32	84.86	85.00	1167300
2006-12-15	85.25	85.33	84.25	84.50	1695100
2006-12-18	84.90	85.09	84.11	84.25	1569800
2006-12-19	83.90	83.99	82.89	83.60	2863300
2006-12-20	83.10	83.52	82.92	83.20	2139300
2006-12-21	83.43	83.62	82.40	82.40	3740800
2006-12-22	82.30	82.44	81.69	81.76	1942200
2006-12-26	82.00	82.88	82.00	82.58	994900
2006-12-27	82.85	83.44	82.69	83.30	613900
2006-12-28	83.33	83.88	82.97	83.55	1601400
2006-12-29	83.60	84.23	83.35	83.35	1296100
2007-01-03	83.92	84.54	83.17	83.87	2670600
2007-01-04	83.80	84.00	83.35	83.85	2329700
2007-01-05	83.52	83.76	82.34	82.55	1918200
2007-01-08	82.50	82.66	82.01	82.53	1168800
2007-01-09	82.50	83.79	82.50	83.50	1695500
2007-01-10	83.48	84.85	83.15	84.83	2514200
2007-01-11	84.95	86.27	84.90	85.80	2913900
2007-01-12	85.87	86.28	85.73	86.10	1350100
2007-01-16	86.15	87.42	86.15	87.09	2332200
2007-01-17	86.80	87.64	86.35	87.35	2185600
2007-01-18	87.35	87.60	86.83	87.05	2177000
2007-01-19	87.00	87.97	86.71	87.82	2003900
2007-01-22	88.00	88.00	87.29	87.55	2221600
2007-01-23	87.70	88.17	87.44	87.80	1162100
2007-01-24	87.97	89.10	87.80	89.01	1898300
2007-01-25	89.50	90.27	89.21	89.53	4154000
2007-01-26	89.55	89.87	89.05	89.80	1375100
2007-01-29	89.83	90.24	89.47	90.06	1458800
2007-01-30	90.24	90.39	89.56	90.37	2187800
2007-01-31	90.38	91.42	90.03	91.40	3369900
2007-02-01	91.00	91.56	90.33	91.35	2676500
2007-02-02	91.45	92.00	91.12	92.00	3369200
2007-02-05	91.72	92.05	91.68	91.94	1527700
2007-02-06	92.11	93.20	92.11	93.20	2946500
2007-02-07	93.00	94.85	92.47	94.57	7304300
2007-02-08	94.29	94.99	93.82	93.85	6712500
2007-02-09	93.93	94.30	90.74	92.52	12931300
2007-02-12	92.36	92.36	90.62	90.97	8902582
2007-02-13	91.00	92.67	90.17	92.59	8088759
2007-02-14	91.80	93.08	91.75	92.02	5231428
2007-02-15	92.15	93.20	91.90	92.78	3422400
2007-02-16	92.75	92.85	91.25	92.46	3100100
2007-02-20	92.31	93.35	91.60	93.24	2623700
2007-02-21	92.94	93.00	92.20	92.75	2221700
2007-02-22	92.98	92.98	92.08	92.28	2558600
2007-02-23	92.32	92.32	90.76	90.97	5231600
2007-02-26	90.99	91.44	88.91	90.38	5391708
2007-02-27	89.29	89.69	86.44	87.45	9837900
2007-02-28	88.13	89.50	87.60	88.13	5670000
2007-03-01	87.00	88.62	85.09	87.58	6614711
2007-03-02	86.82	87.41	85.77	85.77	3777200
2007-03-05	85.05	85.10	82.72	82.73	7883600
2007-03-06	83.55	85.97	83.55	85.58	6599946
2007-03-07	85.72	85.87	84.34	84.36	4370500
2007-03-08	84.96	86.49	84.96	85.71	3262000
2007-03-09	86.21	87.01	86.06	86.76	3434700
2007-03-12	86.61	87.54	86.16	87.20	3814200
2007-03-13	86.96	86.96	84.72	84.90	5985400
2007-03-14	84.75	85.59	83.52	85.30	6880600
2007-03-15	85.34	86.30	85.34	85.94	2051393
2007-03-16	86.25	86.31	85.26	85.46	4703900
2007-03-19	85.99	86.63	85.73	86.32	3537900
2007-03-20	86.25	86.78	85.70	86.60	3756172
2007-03-21	86.49	88.00	85.93	87.82	4744124
2007-03-22	87.76	88.16	87.29	87.75	2634530
2007-03-23	87.18	87.68	86.70	87.05	3140200
2007-03-26	86.33	87.25	85.55	85.70	4899453
2007-03-27	85.60	85.72	84.56	84.99	3329652
2007-03-28	84.47	85.13	83.58	84.00	5371220
2007-03-29	84.94	85.27	84.07	84.45	2718775
2007-03-30	84.40	85.52	84.40	85.24	4249214
2007-04-02	85.60	86.29	85.18	86.25	3679231
2007-04-03	86.57	87.22	86.43	87.00	2674700
2007-04-04	86.43	86.96	85.96	86.43	1976561
2007-04-05	86.22	86.74	86.22	86.50	1320866
2007-04-09	86.29	86.68	86.11	86.44	1224200
2007-04-10	86.44	87.24	86.30	86.66	1287325
2007-04-11	86.53	86.72	85.08	85.50	3720781
2007-04-12	85.07	85.39	84.57	85.05	2529500
2007-04-13	85.29	85.98	84.62	85.98	3062919
2007-04-16	86.31	86.46	85.68	85.96	2173170
2007-04-17	86.34	87.30	85.99	87.19	3409710
2007-04-18	86.95	87.22	86.70	86.88	2735966
2007-04-19	86.70	86.70	86.00	86.13	1673575
2007-04-20	86.85	87.10	86.56	87.07	1761700
2007-04-23	86.90	88.06	86.86	87.81	2324489
2007-04-24	87.91	88.05	86.64	87.21	2482912
2007-04-25	87.27	88.72	86.40	87.33	2223900
2007-04-26	87.40	87.67	86.74	87.45	2157143
2007-04-27	87.00	87.43	86.86	87.16	1359660
2007-04-30	87.12	87.33	85.46	85.49	2025000
2007-05-01	85.48	85.71	84.20	85.04	4560395
2007-05-02	84.95	86.21	84.95	85.74	5159754
2007-05-03	86.27	86.52	85.95	86.08	4672496
2007-05-04	86.34	86.40	85.18	85.65	3248627
2007-05-07	85.50	86.20	85.48	85.73	2344621
2007-05-08	85.70	85.70	85.05	85.17	2521500
2007-05-09	85.11	86.66	85.05	86.16	3320700
2007-05-10	85.89	86.14	84.90	85.30	3763690
2007-05-11	85.50	86.25	85.30	86.25	2383600
2007-05-14	86.05	86.51	85.35	85.35	2264198
2007-05-15	85.48	86.05	84.04	84.20	3739195
2007-05-16	84.21	84.49	82.78	83.42	5833930
2007-05-17	83.16	83.19	81.89	81.92	6111660
2007-05-18	82.16	82.21	80.64	81.21	7539184
2007-05-21	80.98	82.55	80.75	81.77	15337284
2007-05-22	81.90	83.33	81.76	82.62	4998155
2007-05-23	83.04	83.60	81.80	81.97	4792247
2007-05-24	81.84	82.37	79.72	80.72	10391513
2007-05-25	81.20	82.12	80.59	81.23	6443622
2007-05-29	82.07	84.20	82.07	83.71	6826566
2007-05-30	83.35	85.94	83.35	85.85	7678197
2007-05-31	86.09	86.53	85.07	85.62	6025287
2007-06-01	85.66	86.17	85.12	85.58	3208380
2007-06-04	85.24	86.50	85.00	86.12	3440100
2007-06-05	86.05	86.05	84.55	84.63	8411239
2007-06-06	84.10	84.73	83.65	84.10	7537000
2007-06-07	83.26	83.69	81.48	81.50	10550599
2007-06-08	81.40	82.84	81.00	82.84	5094387
2007-06-11	82.20	82.65	81.09	81.62	4932810
2007-06-12	81.05	81.35	79.83	79.90	9951519
2007-06-13	80.35	81.82	80.19	81.62	4207680
2007-06-14	81.60	82.06	80.78	80.78	4203584
2007-06-15	81.41	82.42	81.41	82.00	4408741
2007-06-18	82.00	82.05	80.65	80.78	6574700
2007-06-19	80.58	80.94	79.93	80.86	5922270
2007-06-20	80.90	81.00	79.15	79.42	7332279
2007-06-21	79.28	79.30	77.70	79.10	6765100
2007-06-22	78.80	79.00	78.06	78.80	5413694
2007-06-25	78.77	79.50	76.94	77.01	10238131
2007-06-26	77.53	77.76	76.72	76.90	7480214
2007-06-27	76.11	79.07	76.11	78.57	12543637
2007-06-28	78.24	78.93	77.48	77.52	8383941
2007-06-29	77.80	78.75	76.78	77.42	7105359
2007-07-02	77.74	79.39	77.49	79.37	8083603
2007-07-03	79.30	79.72	78.76	79.00	4308730
2007-07-05	79.65	80.95	79.65	80.27	12112800
2007-07-06	80.00	80.60	79.37	80.10	7472335
2007-07-09	80.18	80.95	79.47	80.40	4636145
2007-07-10	79.66	79.66	77.66	77.95	5713290
2007-07-11	77.80	77.95	76.91	77.95	7719260
2007-07-12	77.94	78.93	77.73	78.93	4041208
2007-07-13	78.95	79.82	78.54	79.68	2976906
2007-07-16	79.78	80.58	79.23	79.24	5520630
2007-07-17	79.10	79.63	78.59	78.73	3650162
2007-07-18	78.10	78.38	77.10	78.30	6536505
2007-07-19	78.65	79.26	78.53	78.56	3561698
2007-07-20	78.66	78.75	76.80	77.30	7447076
2007-07-23	77.60	77.88	75.95	75.95	6250800
2007-07-24	75.57	76.01	73.90	74.00	10142076
2007-07-25	74.99	75.51	73.00	74.10	10703185
2007-07-26	72.95	73.00	71.00	72.40	13134134
2007-07-27	72.20	73.09	70.29	70.40	11585619
2007-07-30	70.60	71.55	69.93	71.35	10038492
2007-07-31	72.27	73.15	70.40	70.40	10768930
2007-08-01	70.31	71.65	68.67	71.50	15366831
2007-08-02	71.50	72.90	71.50	72.55	12030817
2007-08-03	71.97	72.10	69.81	69.88	7893469
2007-08-06	70.25	71.89	68.35	71.65	10519226
2007-08-07	71.11	73.01	70.59	71.99	12526114
2007-08-08	72.50	75.37	72.50	74.60	11235708
2007-08-09	73.00	75.49	70.50	74.47	12289428
2007-08-10	73.37	74.03	72.00	72.00	8758735
2007-08-13	73.04	73.30	71.65	71.70	6265500
2007-08-14	71.45	71.49	68.72	69.00	7102024
2007-08-15	69.04	70.79	67.76	68.25	10620617
2007-08-16	67.26	70.73	66.70	70.01	13364515
2007-08-17	73.00	75.49	71.07	71.85	14077248
2007-08-20	72.05	73.72	71.88	73.05	8527831
2007-08-21	73.18	74.31	72.79	74.15	7303500
2007-08-22	74.68	75.48	74.08	74.75	6310100
2007-08-23	75.00	75.34	73.60	74.22	8610300
2007-08-24	74.05	74.23	73.05	73.75	3553600
2007-08-27	73.56	73.80	72.45	72.75	5462749
2007-08-28	71.90	72.30	70.24	70.45	5436400
2007-08-29	70.95	72.30	70.44	72.30	4140700
2007-08-30	70.85	72.92	70.80	72.65	3118100
2007-08-31	73.49	74.83	73.17	74.10	6399400
2007-09-04	73.90	75.78	73.70	75.10	3887200
2007-09-05	74.22	74.73	73.00	73.30	5730700
2007-09-06	73.48	73.83	72.52	73.75	5387812
2007-09-07	72.01	72.80	71.75	72.37	8411700
2007-09-10	72.85	72.85	70.67	71.00	6198100
2007-09-11	71.54	72.46	71.54	72.28	4301600
2007-09-12	72.14	72.90	71.85	72.41	3256800
2007-09-13	72.90	74.32	72.67	73.74	6219800
2007-09-14	73.33	74.20	72.84	74.09	4478400
2007-09-17	73.86	74.26	73.35	73.95	3207100
2007-09-18	74.11	76.50	74.00	76.25	7774200
2007-09-19	76.72	78.41	76.72	77.80	8303600
2007-09-20	77.65	77.65	76.21	76.85	7069560
2007-09-21	77.07	77.13	76.47	76.87	3712100
2007-09-24	76.91	77.71	76.75	77.53	4217700
2007-09-25	75.92	76.75	75.40	75.57	4280500
2007-09-26	76.10	76.30	75.46	76.00	4204148
2007-09-27	76.57	76.90	76.24	76.72	3161200
2007-09-28	76.77	76.79	76.07	76.47	5389000
2007-10-01	76.52	78.50	76.52	78.50	4408400
2007-10-02	78.27	79.26	78.00	79.22	3089000
2007-10-03	78.90	79.29	78.50	79.20	4040700
2007-10-04	79.37	79.62	78.40	79.23	2941100
2007-10-05	79.85	81.03	79.32	80.80	5803600
2007-10-08	80.39	80.49	79.73	79.90	3051900
2007-10-09	80.10	80.47	79.05	80.36	3913300
2007-10-10	80.28	80.62	79.61	80.25	5401300
2007-10-11	80.80	80.91	79.30	79.71	5640000
2007-10-12	79.73	80.15	78.98	79.13	2955564
2007-10-15	79.05	79.58	77.13	77.50	5012100
2007-10-16	77.30	77.30	76.16	76.21	4397000
2007-10-17	76.89	77.15	74.53	76.00	6046100
2007-10-18	75.54	76.99	74.83	76.20	4759100
2007-10-19	76.00	76.26	73.44	73.74	6097700
2007-10-22	73.20	74.80	72.43	74.65	7993300
2007-10-23	75.28	75.71	74.54	75.30	6291100
2007-10-24	75.02	75.42	73.51	75.00	5315100
2007-10-25	75.30	75.80	73.93	74.80	7166400
2007-10-26	75.83	76.56	74.64	75.90	3895086
2007-10-29	76.00	76.22	74.90	75.35	2944500
2007-10-30	74.89	76.12	74.86	75.69	3565400
2007-10-31	76.18	77.40	75.06	77.05	5673500
2007-11-01	75.48	75.77	74.01	74.30	8936900
2007-11-02	74.72	74.72	71.60	72.83	9156300
2007-11-05	71.24	72.48	71.12	71.79	6723002
2007-11-06	71.50	72.65	71.02	72.54	6195200
2007-11-07	72.50	72.50	69.62	70.09	7028970
2007-11-08	70.86	70.86	69.18	70.53	9323959
2007-11-09	70.14	70.99	69.36	70.29	7891719
2007-11-12	71.07	71.63	69.81	70.30	5978666
2007-11-13	70.54	72.85	70.54	72.82	7518151
2007-11-14	74.30	74.30	71.26	71.75	6177900
2007-11-15	71.35	71.87	70.21	71.35	7255104
2007-11-16	71.71	71.71	69.44	69.99	9041339
2007-11-19	69.54	69.64	68.36	68.65	6026073
2007-11-20	68.87	69.59	65.85	67.60	9575148
2007-11-21	65.93	67.30	65.35	66.55	8551410
2007-11-23	67.69	68.42	67.24	67.82	2247181
2007-11-26	67.49	68.14	64.75	65.27	8136178
2007-11-27	64.75	66.20	64.56	65.75	8787267
2007-11-28	66.19	69.00	66.19	68.83	8215449
2007-11-29	69.14	69.38	67.49	69.38	6979179
2007-11-30	70.81	70.83	69.33	70.02	8205955
2007-12-03	69.31	69.99	68.73	69.51	5245972
2007-12-04	68.52	69.18	67.58	67.69	6202117
2007-12-05	68.37	69.83	68.26	69.62	8667608
2007-12-06	69.90	72.23	69.07	72.12	6237420
2007-12-07	72.08	72.94	71.72	72.10	11116800
2007-12-10	72.02	73.57	71.57	73.52	6097414
2007-12-11	73.23	74.16	69.18	69.36	9828276
2007-12-12	71.38	72.44	68.60	69.58	9883205
2007-12-13	68.43	69.29	67.55	68.38	7341901
2007-12-14	67.41	69.21	66.31	66.31	7902915
2007-12-17	66.22	66.40	65.01	65.67	8478796
2007-12-18	65.88	66.26	64.01	65.95	8550107
2007-12-19	65.26	66.54	65.24	66.50	6107080
2007-12-20	67.12	67.36	65.63	66.75	6199127
2007-12-21	67.09	67.89	66.75	67.89	5328019
2007-12-24	67.92	69.82	67.76	69.74	4013389
2007-12-26	69.19	69.42	68.24	68.58	4928372
2007-12-27	67.43	67.74	66.12	66.48	5923341
2007-12-28	66.69	66.95	64.98	65.18	6036903
2007-12-31	64.83	66.30	64.83	66.02	4840966
2008-01-02	65.73	66.55	64.81	65.15	7140063
2008-01-03	65.65	65.90	63.04	63.04	7859167
2008-01-04	62.32	63.00	61.01	61.25	11329369
2008-01-07	61.76	62.07	60.06	61.80	8651805
2008-01-08	61.90	63.36	59.21	59.37	10957879
2008-01-09	59.49	60.60	57.29	60.54	16410654
2008-01-10	59.11	62.44	58.69	61.00	16104312
2008-01-11	60.80	62.30	59.70	61.24	11200176
2008-01-14	61.82	62.31	59.72	61.07	8389299
2008-01-15	59.99	60.42	59.20	59.48	11132124
2008-01-16	59.14	61.43	59.14	60.25	12410554
2008-01-17	60.53	61.05	59.25	59.25	9742970
2008-01-18	59.72	60.46	57.77	59.02	11506020
2008-01-22	57.00	61.22	56.74	61.20	16160270
2008-01-23	59.45	66.64	59.45	66.00	23458226
2008-01-24	65.90	66.15	63.72	64.71	13291678
2008-01-25	65.42	65.94	63.35	63.81	11214807
2008-01-28	63.50	66.18	62.94	66.18	10138680
2008-01-29	66.00	66.62	64.97	66.00	8899747
2008-01-30	65.89	66.84	64.03	64.12	15006565
2008-01-31	63.16	66.19	63.07	65.77	14157055
2008-02-01	65.82	68.33	65.29	68.33	10200766
2008-02-04	68.18	68.18	66.50	67.27	7270281
2008-02-05	66.20	67.20	64.97	65.14	11490424
2008-02-06	65.46	65.77	63.89	63.98	10634735
2008-02-07	63.66	65.43	63.27	65.43	9400332
2008-02-08	65.29	65.33	62.62	63.40	13823557
2008-02-11	63.06	63.75	62.00	62.13	9406947
2008-02-12	62.60	64.18	62.48	64.09	10334440
2008-02-13	64.40	65.10	63.17	64.42	14019899
2008-02-14	64.03	64.51	63.10	63.91	6206457
2008-02-15	62.65	63.65	62.21	63.65	7026009
2008-02-19	64.00	64.49	62.53	62.54	7789264
2008-02-20	62.39	64.00	62.19	64.00	11189630
2008-02-21	64.44	64.65	62.43	62.55	11578901
2008-02-22	62.56	64.02	61.90	64.02	10194785
2008-02-25	63.78	66.00	63.16	65.81	8961446
2008-02-26	65.06	66.45	65.03	65.96	7200388
2008-02-27	65.27	66.53	65.09	65.49	5700055
2008-02-28	65.10	65.10	64.13	64.13	5285173
2008-02-29	63.78	63.98	62.86	63.01	6919816
2008-03-03	62.92	63.46	62.01	63.35	10580858
2008-03-04	62.20	63.32	61.70	62.84	9860527
2008-03-05	62.79	63.81	62.25	62.78	6361302
2008-03-06	62.15	62.50	59.90	60.14	13605763
2008-03-07	59.34	61.30	58.99	60.50	12618426
2008-03-10	61.02	61.02	59.52	59.52	6875070
2008-03-11	61.20	63.75	60.82	63.75	14100734
2008-03-12	63.23	64.59	62.27	62.38	8016037
2008-03-13	61.25	63.53	60.20	63.16	13879640
2008-03-14	63.42	63.79	60.53	62.13	14895107
2008-03-17	61.00	62.29	60.41	61.71	13879650
2008-03-18	63.16	65.03	62.67	64.86	12294784
2008-03-19	65.50	66.00	64.15	64.15	12237345
2008-03-20	64.00	66.95	64.00	66.83	11888594
2008-03-24	67.84	68.74	67.05	68.20	11095503
2008-03-25	67.23	68.15	66.59	67.75	10191814
2008-03-26	67.50	67.60	65.96	66.27	6958466
2008-03-27	66.05	67.12	65.25	65.68	7634317
2008-03-28	65.56	65.77	64.56	64.72	9477509
2008-03-31	64.70	66.38	64.54	64.97	6473870
2008-04-01	66.35	68.63	65.92	68.30	12402821
2008-04-02	68.70	69.14	67.60	68.59	7308963
2008-04-03	68.14	69.99	67.94	69.99	8203151
2008-04-04	69.80	69.92	68.58	68.85	9858673
2008-04-07	69.33	69.34	68.13	68.70	10817992
2008-04-08	68.05	67.83	67.63	67.83	8109141
2008-04-09	67.99	67.99	66.25	66.45	13676623
2008-04-10	66.24	67.37	65.78	66.31	9905332
2008-04-11	65.75	66.98	65.60	66.07	6406484
2008-04-14	65.81	66.62	65.56	65.71	6146500
2008-04-15	66.36	66.46	65.47	66.05	4876440
2008-04-16	66.91	69.39	66.72	68.90	7566398
2008-04-17	68.69	69.42	68.11	69.30	5642635
2008-04-18	70.52	71.07	68.91	69.37	11815445
2008-04-21	68.80	69.26	68.42	68.68	6723128
2008-04-22	68.62	68.92	67.98	68.36	5998487
2008-04-23	68.50	69.67	68.19	69.15	5921750
2008-04-24	69.30	70.88	68.92	70.74	7680441
2008-04-25	71.20	71.20	70.20	70.98	5999795
2008-04-28	71.23	71.23	70.48	71.14	6289141
2008-04-29	70.85	70.85	69.73	70.11	6514278
2008-04-30	69.92	70.82	68.88	68.88	9774200
2008-05-01	68.98	70.67	68.69	70.50	9682476
2008-05-02	71.32	71.65	70.33	70.62	7715567
2008-05-05	70.30	70.80	69.86	70.45	4363444
2008-05-06	70.06	71.01	69.72	71.01	3181633
2008-05-07	70.95	71.10	68.76	68.92	6006272
2008-05-08	69.20	69.37	68.25	68.89	5163783
2008-05-09	68.28	69.07	67.98	68.40	6413847
2008-05-12	68.52	69.95	68.33	69.86	4771937
2008-05-13	70.00	70.27	69.33	70.23	4805228
2008-05-14	70.34	70.99	70.24	70.70	4626444
2008-05-15	70.78	71.58	70.18	71.58	5210971
2008-05-16	71.66	71.66	70.71	71.11	6593700
2008-05-19	71.50	71.76	70.79	71.65	5440553
2008-05-20	70.80	71.05	69.54	70.17	8566292
2008-05-21	70.06	70.88	68.45	68.65	8043576
2008-05-22	68.78	68.94	67.99	68.19	5312719
2008-05-23	68.07	68.11	67.50	67.75	5037821
2008-05-27	68.14	69.04	67.37	68.72	4230286
2008-05-28	68.95	69.28	68.48	69.00	3708615
2008-05-29	68.65	69.87	68.65	69.72	4691812
2008-05-30	69.90	70.09	69.21	69.44	7054964
2008-06-02	69.00	69.12	67.85	68.47	5939576
2008-06-03	68.55	68.96	67.91	68.52	4642165
2008-06-04	68.26	69.64	68.24	68.90	4785685
2008-06-05	69.35	70.74	69.10	70.63	8515438
2008-06-06	69.77	70.00	67.62	67.83	7009174
2008-06-09	68.15	68.49	66.13	66.26	10088470
2008-06-10	65.72	66.85	65.09	66.52	12005574
2008-06-11	66.49	66.54	65.11	65.15	10701899
2008-06-12	65.70	66.51	64.81	65.55	10371672
2008-06-13	66.02	67.18	65.32	66.92	5176442
2008-06-16	66.50	67.94	66.27	67.88	5891807
2008-06-17	68.00	68.12	65.75	65.88	4909021
2008-06-18	65.53	65.74	64.45	64.90	10413621
2008-06-19	64.77	66.39	64.40	66.24	10138663
2008-06-20	65.60	65.80	64.43	64.60	10775310
2008-06-23	64.90	65.23	63.11	63.26	8776747
2008-06-24	62.79	64.14	62.41	63.29	7978792
2008-06-25	63.24	64.66	63.05	63.76	11539447
2008-06-26	62.41	63.18	61.43	61.48	8419107
2008-06-27	61.60	61.97	60.48	61.00	7528314
2008-06-30	60.96	61.88	60.24	60.80	7601874
2008-07-01	59.99	61.15	59.26	61.15	11533679
2008-07-02	60.55	61.36	59.85	59.88	8227405
2008-07-03	60.36	60.36	59.20	59.40	5336015
2008-07-07	59.80	60.15	57.80	58.18	12510231
2008-07-08	58.18	62.53	57.65	62.39	13939071
2008-07-09	62.03	62.03	57.60	57.80	12342550
2008-07-10	57.72	59.67	57.13	58.85	17803562
2008-07-11	57.51	60.36	57.30	58.87	17415006
2008-07-14	59.65	60.25	56.65	56.82	13169106
2008-07-15	56.20	58.21	55.17	56.28	16089934
2008-07-16	56.46	60.30	55.57	60.23	19462263
2008-07-17	60.81	61.60	58.95	61.20	18759727
2008-07-18	61.31	61.54	60.27	61.22	7838761
2008-07-21	61.09	61.90	60.78	61.40	9094317
2008-07-22	60.94	63.53	60.39	63.35	13728995
2008-07-23	63.08	65.86	62.90	64.70	24829557
2008-07-24	65.36	65.37	60.25	60.72	18158047
2008-07-25	61.01	62.55	60.52	61.64	12596604
2008-07-28	61.50	62.62	59.83	60.33	10412898
2008-07-29	60.40	63.69	60.10	63.35	13301272
2008-07-30	63.80	64.08	61.09	63.04	18801411
2008-07-31	61.95	62.90	61.38	62.30	11625922
2008-08-01	62.61	62.61	60.81	62.45	10080847
2008-08-04	62.14	62.38	61.09	61.57	9984299
2008-08-05	61.91	64.41	61.76	64.20	14413848
2008-08-06	63.95	64.19	62.98	63.90	7676694
2008-08-07	63.12	63.57	61.65	62.35	9531764
2008-08-08	62.05	65.19	61.90	64.37	11406475
2008-08-11	64.52	66.70	64.03	65.95	14096137
2008-08-12	65.47	65.74	63.64	64.49	11123239
2008-08-13	63.91	64.14	62.73	63.45	10545148
2008-08-14	62.84	64.66	62.75	64.50	7144017
2008-08-15	64.70	65.41	63.78	64.40	7971340
2008-08-18	64.43	64.62	62.42	63.05	8996326
2008-08-19	62.35	62.44	61.04	61.75	10014699
2008-08-20	61.93	62.21	60.54	61.90	11241403
2008-08-21	61.25	61.35	60.51	61.05	10590477
2008-08-22	61.48	63.00	61.05	62.45	9436650
2008-08-25	62.35	62.39	60.78	61.07	9379548
2008-08-26	60.85	61.80	60.56	61.54	9601692
2008-08-27	61.22	62.14	61.13	62.09	4988893
2008-08-28	62.32	64.32	62.31	64.15	9100576
2008-08-29	63.59	64.38	63.11	63.43	8286298
2008-09-02	64.32	65.29	62.97	64.21	14084478
2008-09-03	64.08	65.11	63.56	65.09	12648884
2008-09-04	64.44	64.79	63.00	63.06	11410826
2008-09-05	62.55	63.46	61.76	63.46	14261177
2008-09-08	65.70	66.64	64.00	66.20	19547214
2008-09-09	65.55	66.32	63.10	63.30	16619027
2008-09-10	64.04	64.43	62.40	63.64	14613524
2008-09-11	62.93	64.42	62.36	64.37	15908270
2008-09-12	63.68	65.18	63.24	65.05	13987695
2008-09-15	62.45	63.84	60.77	61.05	27438107
2008-09-16	59.39	63.13	59.21	62.93	40741729
2008-09-17	61.71	62.70	59.29	60.00	38262121
2008-09-18	60.25	65.11	57.21	65.07	48438846
2008-09-19	71.51	67.20	63.78	67.20	19230102
2008-09-22	66.97	67.47	61.07	61.28	11411105
2008-09-23	62.68	63.54	61.44	61.67	15650183
2008-09-24	62.00	62.00	59.88	60.44	12940738
2008-09-25	61.70	62.18	60.08	61.56	15337297
2008-09-26	60.20	63.38	59.64	62.84	16272875
2008-09-29	61.51	61.89	58.57	59.08	20029434
2008-09-30	60.65	62.50	58.98	61.95	14512249
2008-10-01	61.17	61.17	59.95	61.00	11929270
2008-10-02	60.00	60.32	56.46	56.96	15561600
2008-10-03	57.99	58.56	53.92	53.92	23607104
2008-10-06	51.61	53.00	50.03	52.93	23349609
2008-10-07	53.24	53.25	48.42	48.46	22292946
2008-10-08	47.80	49.92	47.09	47.65	24026054
2008-10-09	49.05	49.58	43.74	44.24	25967458
2008-10-10	42.36	52.00	41.23	47.76	30595247
2008-10-13	49.97	51.60	47.61	51.33	15667186
2008-10-14	52.19	52.43	44.71	48.00	23706062
2008-10-15	46.57	47.09	40.87	41.20	18971659
2008-10-16	42.33	43.98	39.95	43.79	31029781
2008-10-17	42.18	45.38	41.56	43.34	18492226
2008-10-20	43.96	44.24	41.65	43.75	17278434
2008-10-21	42.76	44.21	42.03	42.24	14292955
2008-10-22	41.24	41.68	37.72	39.14	25696036
2008-10-23	38.95	39.89	35.08	38.53	31301838
2008-10-24	34.77	37.90	34.26	36.06	24984974
2008-10-27	35.65	37.32	33.71	34.18	16119732
2008-10-28	35.35	39.92	33.38	39.76	26639968
2008-10-29	39.21	40.95	37.68	38.18	22743588
2008-10-30	40.00	40.33	38.60	40.03	20262752
2008-10-31	40.12	42.66	39.46	42.55	22458426
2008-11-03	42.17	42.66	40.95	41.00	13099346
2008-11-04	41.62	43.50	41.28	43.28	20026556
2008-11-05	42.62	42.62	38.85	39.10	21429392
2008-11-06	38.54	38.95	37.10	37.33	23286902
2008-11-07	37.45	39.80	36.61	39.54	25798416
2008-11-10	40.03	40.12	35.78	36.15	26496632
2008-11-11	35.56	36.52	34.24	35.69	28902316
2008-11-12	34.63	34.75	32.78	33.06	27320159
2008-11-13	33.30	37.02	31.66	36.72	40172369
2008-11-14	35.52	35.94	32.65	33.10	23002396
2008-11-17	32.33	33.14	31.49	32.84	17986673
2008-11-18	31.76	32.30	29.60	31.52	28989786
2008-11-19	30.97	31.10	27.04	27.72	37363006
2008-11-20	26.93	28.57	24.62	25.30	58532926
2008-11-21	26.11	27.51	23.51	27.39	47484999
2008-11-24	27.90	32.22	26.78	31.35	93279150
2008-11-25	32.11	32.84	29.81	32.20	52749314
2008-11-26	31.20	33.96	31.12	33.67	30892944
2008-11-28	33.43	33.67	32.59	33.38	11572196
2008-12-01	31.98	32.09	26.28	26.50	41832925
2008-12-02	27.75	30.25	27.42	30.15	63499838
2008-12-03	28.79	31.80	28.32	31.52	55281070
2008-12-04	30.81	33.24	30.12	31.00	51522434
2008-12-05	30.24	34.24	29.97	33.99	52414357
2008-12-08	35.09	37.28	34.38	37.19	42243886
2008-12-09	36.40	37.26	33.81	34.52	62193881
2008-12-10	34.66	36.96	34.46	36.81	35456172
2008-12-11	35.92	36.09	31.01	31.50	52445316
2008-12-12	30.65	34.70	30.37	34.48	56324744
2008-12-15	34.32	34.61	32.15	33.50	37359106
2008-12-16	33.77	37.73	33.44	37.58	52110552
2008-12-17	36.60	40.12	35.95	38.53	51281689
2008-12-18	38.84	39.14	35.03	35.49	43520934
2008-12-19	35.69	37.45	35.46	37.25	35568749
2008-12-22	37.24	37.42	34.68	34.83	36923204
2008-12-23	35.56	36.21	34.89	35.29	23963337
2008-12-24	35.47	35.64	34.86	35.56	6284799
2008-12-26	35.84	36.10	35.01	36.03	6966289
2008-12-29	35.93	35.93	33.42	34.00	23934458
2008-12-30	34.38	35.75	34.17	35.54	20496832
2008-12-31	35.47	37.58	35.34	37.23	31635383
2009-01-02	37.41	37.52	36.04	36.21	22975988
2009-01-05	35.96	36.56	35.24	35.50	23694640
2009-01-06	36.01	37.66	34.97	37.26	31264497
2009-01-07	36.40	37.14	35.79	36.00	26433777
2009-01-08	35.42	36.10	35.05	35.84	22565280
2009-01-09	35.89	35.97	33.98	34.19	22380820
2009-01-12	33.85	33.96	31.65	32.20	29350939
2009-01-13	31.78	33.30	31.56	33.17	28514287
2009-01-14	32.15	32.18	31.12	31.45	39182799
2009-01-15	31.35	33.17	29.83	32.36	45832144
2009-01-16	33.15	33.72	31.59	33.55	45503791
2009-01-20	32.87	33.01	29.69	29.92	43592417
2009-01-21	30.47	33.05	29.56	32.90	58568027
2009-01-22	31.55	32.82	30.72	31.23	46457509
2009-01-23	30.17	32.27	29.97	32.22	45033892
2009-01-26	32.19	33.07	31.30	31.95	35913964
2009-01-27	32.12	32.93	31.80	32.53	26827505
2009-01-28	33.44	35.40	33.02	35.12	50147801
2009-01-29	34.37	34.55	32.22	32.37	43081540
2009-01-30	32.71	33.22	30.66	31.34	41407500
2009-02-02	30.49	31.84	30.22	31.54	32551142
2009-02-03	31.74	31.88	30.94	31.42	26175503
2009-02-04	31.43	32.39	30.68	30.68	32187947
2009-02-05	30.13	31.27	29.26	30.21	47541908
2009-02-06	30.40	32.63	30.35	32.28	45108376
2009-02-09	32.36	32.85	31.69	32.72	28444641
2009-02-10	32.45	32.50	29.61	29.91	53287720
2009-02-11	30.16	30.67	29.07	30.67	39645090
2009-02-12	29.52	30.30	27.96	30.22	60743253
2009-02-13	29.69	29.79	28.30	28.41	32157935
2009-02-17	27.10	27.30	26.28	26.62	43328092
2009-02-18	26.99	27.14	25.75	26.73	42158852
2009-02-19	27.18	27.53	25.41	25.70	39524981
2009-02-20	24.91	27.39	24.77	27.35	61937089
2009-02-23	27.68	27.86	25.14	25.27	48798589
2009-02-24	25.57	27.44	25.15	27.35	56026823
2009-02-25	26.96	27.91	25.77	26.66	55898639
2009-02-26	27.40	27.54	25.26	25.53	45264405
2009-02-27	24.71	25.92	24.64	25.14	42995663
2009-03-02	24.46	24.72	22.88	23.38	47759570
2009-03-03	23.80	24.05	22.38	23.47	45164255
2009-03-04	24.06	24.49	23.26	24.09	38300331
2009-03-05	23.25	23.61	22.18	22.54	35616233
2009-03-06	22.65	22.78	20.98	22.21	51916899
2009-03-09	21.52	22.73	21.48	22.68	42295487
2009-03-10	23.25	25.82	23.05	25.68	65399934
2009-03-11	26.00	26.22	24.93	25.24	43592763
2009-03-12	25.34	27.42	25.00	27.23	50385831
2009-03-13	27.20	27.37	25.80	26.65	30566693
2009-03-16	26.81	27.07	24.61	24.69	35463759
2009-03-17	24.69	26.63	24.21	26.53	41093860
2009-03-18	26.04	27.94	25.42	27.90	54307213
2009-03-19	28.29	28.33	26.16	26.31	45499097
2009-03-20	26.05	26.14	24.17	24.35	45303891
2009-03-23	25.12	28.17	25.10	28.00	63916339
2009-03-24	27.00	28.11	25.74	26.00	57192352
2009-03-25	25.82	26.40	23.79	25.78	64295180
2009-03-26	26.05	26.67	24.88	26.42	49366142
2009-03-27	25.62	26.08	25.20	25.36	32955309
2009-03-30	24.24	24.53	23.69	23.97	35364211
2009-03-31	24.28	25.82	24.04	25.46	50866733
2009-04-01	24.75	25.75	24.74	25.23	35115715
2009-04-02	26.02	27.39	25.72	26.90	50194216
2009-04-03	26.78	29.41	26.45	29.31	59345658
2009-04-06	28.60	29.63	27.98	28.84	44650830
2009-04-07	28.10	28.33	26.60	26.67	47141493
2009-04-08	26.95	27.47	26.42	27.23	40172224
2009-04-09	28.41	30.89	27.92	30.48	64917077
2009-04-13	29.90	31.61	29.77	30.87	38973680
2009-04-14	30.40	30.76	28.30	28.34	48843359
2009-04-15	28.20	30.94	28.04	30.66	58354218
2009-04-16	30.68	33.12	29.56	31.91	67149847
2009-04-17	31.76	33.30	31.07	32.23	54353579
2009-04-20	31.00	31.38	28.68	28.78	64835748
2009-04-21	28.16	31.54	28.00	31.41	74968229
2009-04-22	30.71	32.03	30.17	30.35	67786851
2009-04-23	30.55	32.00	30.04	31.61	47356322
2009-04-24	31.88	34.26	31.42	33.28	62496604
2009-04-27	32.32	32.85	30.50	31.40	57992692
2009-04-28	30.61	32.48	30.61	31.74	43524571
2009-04-29	32.04	33.40	31.76	33.00	47070169
2009-04-30	33.49	34.15	32.77	33.00	49077235
2009-05-01	32.91	32.99	31.58	31.88	38044968
2009-05-04	32.42	34.65	32.33	34.64	51009935
2009-05-05	34.09	34.36	33.10	33.48	45657450
2009-05-06	34.16	34.83	33.04	34.60	51324280
2009-05-07	35.06	35.08	31.79	32.60	61840421
2009-05-08	33.15	35.07	32.68	34.81	58293926
2009-05-11	33.77	34.38	33.34	33.79	36703595
2009-05-12	33.80	34.00	31.94	33.25	41760319
2009-05-13	32.24	32.29	30.75	30.99	46673156
2009-05-14	30.73	32.40	30.25	31.98	42137994
2009-05-15	31.77	32.10	30.30	30.93	37296345
2009-05-18	31.30	33.62	31.23	33.25	49087916
2009-05-19	33.16	33.70	32.39	32.72	44047993
2009-05-20	33.28	34.05	32.21	32.34	35108663
2009-05-21	31.86	32.83	31.53	32.40	29979436
2009-05-22	32.48	32.88	31.59	31.71	24961878
2009-05-26	31.40	33.64	31.25	33.35	42249121
2009-05-27	33.53	33.53	31.95	32.24	36683722
2009-05-28	32.62	33.05	31.73	32.85	31800973
2009-05-29	33.10	33.77	32.49	33.75	28520887
2009-06-01	34.20	36.14	34.12	35.17	57187894
2009-06-02	34.90	35.25	34.39	34.65	30239179
2009-06-03	34.34	34.66	34.04	34.57	19147064
2009-06-04	34.78	35.95	34.56	35.59	25998335
2009-06-05	36.08	36.08	34.90	35.14	27972519
2009-06-08	34.92	35.52	34.56	35.01	20970719
2009-06-09	35.30	35.32	34.72	35.05	19846988
2009-06-10	35.30	35.35	33.55	34.38	27655642
2009-06-11	34.29	34.59	33.65	33.74	21108349
2009-06-12	33.64	34.76	33.49	34.69	20255720
2009-06-15	34.20	34.25	32.75	33.13	29389088
2009-06-16	33.33	33.53	32.18	32.66	23577078
2009-06-17	32.62	32.82	31.70	32.20	27998189
2009-06-18	32.17	32.56	31.79	32.36	20216532
2009-06-19	32.52	32.77	32.19	32.71	20485284
2009-06-22	32.18	32.44	30.93	31.04	29990611
2009-06-23	31.15	31.81	30.87	31.31	23843464
2009-06-24	31.30	31.70	31.05	31.35	22650272
2009-06-25	31.24	31.86	30.87	31.85	23075122
2009-06-26	31.70	32.41	31.55	32.13	17179739
2009-06-29	32.29	32.40	31.67	32.21	13423032
2009-06-30	32.30	32.65	32.08	32.42	18188375
2009-07-01	32.54	33.05	32.34	32.74	16207398
2009-07-02	32.31	32.31	31.19	31.25	24728061
2009-07-06	30.94	32.03	30.69	31.90	22870362
2009-07-07	31.86	31.90	30.59	30.72	27030279
2009-07-08	30.83	31.01	29.59	30.42	30045401
2009-07-09	30.66	30.84	29.88	29.93	18224158
2009-07-10	29.62	30.08	29.14	29.88	21225325
2009-07-13	30.00	31.24	29.65	31.06	29716289
2009-07-14	31.07	31.63	30.57	31.42	22962833
2009-07-15	31.95	32.92	31.71	32.50	29777297
2009-07-16	32.20	33.15	31.88	32.92	21610871
2009-07-17	32.71	32.74	31.90	32.15	21723868
2009-07-20	32.46	33.34	32.45	33.19	34688528
2009-07-21	33.45	33.50	32.42	33.12	18910441
2009-07-22	32.61	33.63	32.57	33.15	21233257
2009-07-23	33.22	34.81	33.04	34.30	31836864
2009-07-24	34.18	34.74	33.80	34.60	16336481
2009-07-27	34.66	35.32	34.40	35.25	17039968
2009-07-28	34.93	35.22	34.58	35.11	17263353
2009-07-29	34.77	35.06	34.27	34.61	16402056
2009-07-30	35.15	36.32	35.10	35.82	31035309
2009-07-31	35.72	36.13	35.45	35.85	18840269
2009-08-03	36.55	36.61	35.93	36.56	17432794
2009-08-04	36.34	38.63	36.07	38.30	39977509
2009-08-05	38.39	39.99	38.06	39.85	34953837
2009-08-06	40.38	41.32	39.52	39.60	46147756
2009-08-07	40.50	42.26	39.77	41.44	34657643
2009-08-10	41.40	41.45	40.20	40.62	23404214
2009-08-11	40.23	40.40	39.03	39.42	27597477
2009-08-12	39.37	40.43	39.37	39.68	26769831
2009-08-13	40.08	40.28	39.36	39.87	22390173
2009-08-14	39.62	39.71	38.65	39.51	20852086
2009-08-17	38.02	38.20	37.32	37.53	34476983
2009-08-18	37.68	38.39	37.45	37.99	22530778
2009-08-19	37.34	37.92	37.13	37.71	22570052
2009-08-20	37.74	39.27	37.70	39.24	26164051
2009-08-21	39.72	40.92	39.48	40.11	26083772
2009-08-24	40.58	40.69	39.77	39.88	19081216
2009-08-25	40.24	40.67	39.91	40.32	18852574
2009-08-26	40.23	40.50	39.86	40.50	13743105
2009-08-27	40.50	40.90	39.64	40.82	18506254
2009-08-28	41.22	41.30	40.42	41.09	16195412
2009-08-31	40.39	40.78	40.11	40.58	17572518
2009-09-01	40.29	40.60	38.41	38.51	38992923
2009-09-02	38.14	38.45	37.72	37.75	21065578
2009-09-03	38.14	38.50	37.46	38.42	16254234
2009-09-04	38.42	38.91	37.78	38.88	14698858
2009-09-08	39.49	40.16	39.18	40.13	22931738
2009-09-09	40.11	41.04	39.81	40.94	20270961
2009-09-10	40.90	41.53	40.28	41.52	19106010
2009-09-11	41.66	41.88	40.88	41.39	17879174
2009-09-14	40.84	42.61	40.78	42.58	20622395
2009-09-15	42.80	43.92	42.08	43.33	32675474
2009-09-16	43.71	45.09	43.55	45.02	39118468
2009-09-17	45.06	46.46	44.10	44.80	34115299
2009-09-18	44.93	45.35	44.02	44.79	22278778
2009-09-21	44.10	44.54	43.74	44.08	18946079
2009-09-22	44.18	45.19	44.08	45.04	26655784
2009-09-23	45.25	45.27	43.45	43.53	27759421
2009-09-24	43.74	43.99	41.74	42.09	35751411
2009-09-25	41.74	42.51	41.33	42.06	23703917
2009-09-28	42.40	43.80	42.26	43.70	19175987
2009-09-29	43.86	44.14	42.85	42.97	22318872
2009-09-30	43.29	43.44	42.07	42.67	27835315
2009-10-01	42.53	42.65	40.78	40.86	30261145
2009-10-02	39.93	41.63	39.88	40.46	36816392
2009-10-05	40.79	41.72	40.63	41.55	22485750
2009-10-06	42.06	42.55	40.97	41.56	30134019
2009-10-07	41.41	41.80	40.92	41.43	20657383
2009-10-08	42.06	42.61	41.75	42.21	18567073
2009-10-09	42.07	42.64	41.72	42.62	14863338
2009-10-12	42.87	43.08	42.35	42.55	11315328
2009-10-13	42.32	42.47	41.60	41.91	16121151
2009-10-14	42.73	43.61	42.44	43.45	21096171
2009-10-15	43.10	43.25	42.83	43.12	15044946
2009-10-16	42.42	42.62	41.83	41.95	17912826
2009-10-19	42.18	43.00	42.02	42.92	19898517
2009-10-20	42.86	42.92	41.96	42.12	17718794
2009-10-21	41.89	42.86	41.61	41.79	35152483
2009-10-22	41.70	42.80	41.11	42.73	23377546
2009-10-23	42.89	42.97	41.98	42.26	20818705
2009-10-26	42.19	43.20	41.91	42.00	27332405
2009-10-27	42.03	42.27	41.21	41.36	26559867
2009-10-28	41.10	41.70	39.56	39.63	35876120
2009-10-29	40.23	41.51	40.13	41.34	29137207
2009-10-30	41.08	41.30	39.59	40.55	43003625
2009-11-02	40.68	41.51	39.45	40.61	37030691
2009-11-03	40.07	41.28	40.00	41.19	25914225
2009-11-04	41.73	41.85	40.36	40.45	25883180
2009-11-05	40.95	41.37	40.51	41.29	21385811
2009-11-06	40.65	41.31	40.32	40.65	21854216
2009-11-09	41.20	42.68	41.05	42.56	26069153
2009-11-10	42.31	42.64	41.73	42.35	21238834
2009-11-11	42.66	43.40	42.55	43.13	23828732
2009-11-12	43.11	43.42	42.51	42.62	18846639
2009-11-13	42.63	43.30	42.58	43.19	18585611
2009-11-16	43.55	44.58	43.46	44.17	27444615
2009-11-17	43.95	44.44	43.46	43.54	20962625
2009-11-18	43.50	44.40	43.44	44.26	19364268
2009-11-19	43.85	43.89	43.15	43.38	17662543
2009-11-20	43.05	43.28	42.88	43.05	15517607
2009-11-23	43.78	44.21	43.19	43.54	19493992
2009-11-24	43.48	43.55	42.77	42.90	19240089
2009-11-25	43.09	43.37	42.96	43.07	11759213
2009-11-27	41.79	42.62	41.58	41.85	14020835
2009-11-30	41.98	43.57	41.68	43.42	24504395
2009-12-01	43.76	44.24	43.36	43.98	21033857
2009-12-02	43.88	44.90	43.81	44.63	19460906
2009-12-03	44.91	45.44	44.08	44.25	29705953
2009-12-04	45.29	45.77	44.58	45.44	32289506
2009-12-07	45.30	45.42	44.27	44.65	20398057
2009-12-08	44.24	45.06	44.15	44.38	21941318
2009-12-09	44.45	44.74	44.22	44.32	14036036
2009-12-10	44.56	44.71	43.94	44.19	12728090
2009-12-11	44.28	44.89	44.20	44.83	13541122
2009-12-14	45.08	45.79	44.58	45.70	14731007
2009-12-15	45.42	45.53	45.10	45.28	13120888
2009-12-16	45.51	45.79	45.30	45.55	19303472
2009-12-17	45.19	45.54	44.92	45.26	15444623
2009-12-18	45.40	45.63	44.86	45.61	13976295
2009-12-21	45.79	46.20	45.67	46.16	11226880
2009-12-22	46.24	46.66	46.18	46.65	11810443
2009-12-23	46.25	47.07	46.20	46.67	11296109
2009-12-24	46.94	47.29	46.81	47.26	4432405
2009-12-28	47.45	47.94	47.23	47.43	14913916
2009-12-29	47.55	47.75	46.75	46.75	13536760
2009-12-30	46.64	46.85	46.33	46.83	8746529
2009-12-31	46.95	47.21	45.91	45.92	9628340
2010-01-04	46.45	46.66	45.53	45.81	16953028
2010-01-05	45.81	45.96	45.29	45.92	14524825
2010-01-06	45.94	46.23	45.71	45.90	14859013
2010-01-07	45.87	46.52	45.37	46.31	16365057
2010-01-08	46.19	46.23	45.59	46.00	10630095
2010-01-11	46.25	46.47	45.93	46.22	7875701
2010-01-12	45.75	46.14	45.18	45.44	15199783
2010-01-13	45.48	46.36	45.42	46.29	14826836
2010-01-14	46.22	46.32	45.88	46.13	7233770
2010-01-15	46.00	46.09	45.56	45.71	15107118
2010-01-19	45.66	46.74	45.62	46.62	15622907
2010-01-20	46.23	46.26	45.68	46.14	13033432
2010-01-21	46.13	46.42	44.74	44.83	30838596
2010-01-22	44.71	45.14	43.67	43.80	26536240
2010-01-25	44.30	44.32	43.29	44.12	21265675
2010-01-26	43.74	44.43	43.63	43.74	16187948
2010-01-27	43.92	44.20	43.12	44.14	23191414
2010-01-28	44.41	44.49	43.36	43.72	19932350
2010-01-29	44.03	44.43	43.21	43.43	21419462
2010-02-01	43.77	44.30	43.68	44.22	13240624
2010-02-02	44.34	45.16	43.95	44.95	18533489
2010-02-03	44.78	44.84	44.12	44.43	15641942
2010-02-04	44.01	44.09	42.74	42.77	27628272
2010-02-05	42.91	43.73	42.27	43.57	32919258
2010-02-08	43.71	43.84	42.50	42.58	15343638
2010-02-09	43.09	43.18	42.12	42.45	22264506
2010-02-10	42.53	43.03	41.71	42.48	16653555
2010-02-11	42.41	42.88	41.96	42.85	11882083
2010-02-12	42.34	43.27	42.19	43.24	14061492
2010-02-16	43.73	44.50	43.65	44.40	16759453
2010-02-17	44.50	45.00	44.49	44.82	13240071
2010-02-18	44.66	45.54	44.51	45.42	14092693
2010-02-19	45.22	45.68	45.05	45.41	12581070
2010-02-22	45.51	45.84	45.32	45.60	12070614
2010-02-23	45.35	45.71	45.12	45.24	9630639
2010-02-24	45.25	45.71	45.20	45.68	9651300
2010-02-25	45.15	45.93	44.90	45.91	13053841
2010-02-26	45.95	46.35	45.61	45.80	11251751
2010-03-01	46.08	46.46	45.98	46.27	6993897
2010-03-02	46.41	46.50	46.18	46.29	8747611
2010-03-03	46.35	46.49	46.09	46.19	7785011
2010-03-04	46.20	46.43	46.10	46.38	7622605
2010-03-05	46.50	47.61	46.45	47.44	13059028
2010-03-08	47.55	48.16	47.46	48.03	8496069
2010-03-09	47.82	48.77	47.69	48.19	12249796
2010-03-10	48.29	48.64	48.00	48.45	10583408
2010-03-11	48.15	48.70	48.01	48.69	8608204
2010-03-12	49.04	49.30	48.62	49.05	12207264
2010-03-15	48.94	49.24	48.40	48.91	12573305
2010-03-16	49.09	50.25	48.95	50.18	18136237
2010-03-17	50.29	50.96	50.11	50.79	20060238
2010-03-18	50.71	51.07	50.55	50.59	12634851
2010-03-19	50.63	50.87	50.05	50.16	14273120
2010-03-22	49.81	50.85	49.66	50.68	15290189
2010-03-23	50.63	50.74	50.06	50.54	16107701
2010-03-24	50.32	51.02	50.27	50.70	11638444
2010-03-25	50.53	51.16	50.29	50.29	18328466
2010-03-26	50.44	50.76	49.91	50.11	13105352
2010-03-29	50.43	50.50	50.01	50.33	12065248
2010-03-30	50.36	50.51	50.07	50.23	8300236
2010-03-31	50.02	50.34	49.73	49.78	8337930
2010-04-01	50.12	50.19	49.64	50.01	11867834
2010-04-05	50.33	51.10	50.11	51.05	14637020
2010-04-06	50.94	52.19	50.73	52.08	16861826
2010-04-07	51.94	52.07	50.73	50.96	15278164
2010-04-08	50.72	51.11	50.64	50.98	8581679
2010-04-09	51.16	51.83	50.95	51.79	11460620
2010-04-12	51.90	51.95	51.38	51.45	7833325
2010-04-13	51.41	52.77	51.38	52.62	13848129
2010-04-14	53.09	53.13	52.37	52.67	17141197
2010-04-15	52.39	52.58	51.33	51.36	19231895
2010-04-16	51.27	51.69	50.14	50.29	32486571
2010-04-19	49.92	50.86	49.75	50.48	20994202
2010-04-20	50.81	51.31	50.27	51.27	12244477
2010-04-21	51.24	52.52	51.18	52.23	21478220
2010-04-22	51.90	53.20	51.59	52.99	18690121
2010-04-23	53.15	53.75	52.67	53.68	13173805
2010-04-26	53.85	54.41	53.62	54.02	11961086
2010-04-27	53.60	53.97	52.23	52.31	22103092
2010-04-28	52.83	52.92	52.23	52.49	15190390
2010-04-29	53.20	54.73	53.09	54.66	20224220
2010-04-30	54.57	55.00	52.86	52.96	20179161
2010-05-03	53.39	54.90	53.38	54.60	20332088
2010-05-04	53.86	53.98	52.78	53.32	25014284
2010-05-05	52.42	53.53	51.81	52.57	21721020
2010-05-06	52.19	52.59	43.16	50.46	40858501
2010-05-07	50.60	51.66	48.81	49.60	31774162
2010-05-10	52.25	52.94	51.77	52.88	24934110
2010-05-11	52.13	53.54	51.99	52.94	19801480
2010-05-12	53.37	54.00	52.94	53.80	13551183
2010-05-13	53.86	53.95	52.88	53.09	12838340
2010-05-14	52.59	52.59	50.81	51.45	21816232
2010-05-17	51.45	52.32	49.91	51.37	19775466
2010-05-18	52.08	52.23	49.85	50.06	17866905
2010-05-19	49.72	50.73	48.40	49.64	23569994
2010-05-20	48.38	48.89	47.17	47.24	31033021
2010-05-21	46.50	48.89	46.25	48.77	23970295
2010-05-24	48.92	49.14	47.70	47.79	19157646
2010-05-25	46.42	48.31	45.93	48.29	23967400
2010-05-26	48.97	49.63	47.76	48.10	20305039
2010-05-27	49.25	50.73	48.75	50.71	20293741
2010-05-28	50.67	51.02	49.78	49.95	15466950
2010-06-01	49.30	50.21	48.92	48.97	15117012
2010-06-02	49.40	50.12	48.55	50.06	16034247
2010-06-03	50.25	50.38	49.50	49.93	10995684
2010-06-04	48.90	49.37	47.01	47.22	26060406
2010-06-07	47.36	48.25	46.89	46.98	21972944
2010-06-08	47.12	47.88	46.00	47.80	26157839
2010-06-09	48.31	49.44	47.81	48.04	22432527
2010-06-10	49.05	50.25	48.64	50.05	25055564
2010-06-11	49.51	50.72	49.41	50.57	14358347
2010-06-14	51.24	51.73	50.67	51.17	16673776
2010-06-15	51.43	52.38	51.14	52.28	21951227
2010-06-16	51.88	52.30	51.59	51.90	12540048
2010-06-17	51.98	52.21	51.39	51.98	15515738
2010-06-18	52.13	52.20	51.57	51.83	10951555
2010-06-21	52.55	52.69	51.24	51.46	12016545
2010-06-22	51.55	51.76	49.85	50.01	20543215
2010-06-23	49.87	50.65	49.20	50.04	17500677
2010-06-24	49.43	49.55	48.48	48.59	20028272
2010-06-25	48.86	50.01	48.54	49.83	20900252
2010-06-28	50.05	50.07	49.05	49.26	10955996
2010-06-29	48.44	48.58	47.32	47.68	26769533
2010-06-30	47.71	48.41	47.07	47.21	16864093
2010-07-01	47.18	47.50	45.94	47.12	20931636
2010-07-02	47.33	47.44	46.00	46.22	14101094
2010-07-06	47.00	47.40	44.85	45.32	25757985
2010-07-07	45.45	47.54	45.37	47.48	22772208
2010-07-08	48.02	48.42	47.17	47.99	15474760
2010-07-09	47.89	48.73	47.81	48.62	13585789
2010-07-12	48.51	48.97	48.07	48.80	10051927
2010-07-13	49.51	50.12	49.26	49.87	17309693
2010-07-14	49.63	50.02	48.94	49.58	12126993
2010-07-15	49.59	49.66	48.52	49.47	16310507
2010-07-16	49.14	49.22	47.58	47.95	22010812
2010-07-19	48.04	48.78	47.29	48.50	16259578
2010-07-20	47.75	49.50	47.61	49.33	19418288
2010-07-21	49.51	49.76	48.15	48.38	18520824
2010-07-22	48.95	50.50	48.92	50.12	21545236
2010-07-23	50.07	50.80	49.31	50.71	13185271
2010-07-26	50.72	52.14	50.48	52.02	14644544
2010-07-27	52.46	52.63	51.29	52.01	17356537
2010-07-28	51.78	52.49	51.59	51.93	13959722
2010-07-29	52.32	52.40	50.93	51.47	15305954
2010-07-30	50.87	51.99	50.80	51.65	11732066
2010-08-02	52.44	53.45	52.28	53.22	18843347
2010-08-03	53.11	53.19	52.46	52.94	10431345
2010-08-04	53.00	53.17	52.59	53.11	9319294
2010-08-05	52.83	53.09	52.31	52.45	7449335
2010-08-06	51.87	52.42	51.46	52.28	11074966
2010-08-09	52.58	53.00	52.22	52.80	8254807
2010-08-10	52.34	52.87	51.82	52.39	15500812
2010-08-11	51.47	51.75	50.72	51.13	20182862
2010-08-12	50.46	51.04	50.30	50.54	10764382
2010-08-13	50.45	50.91	50.35	50.43	9827838
2010-08-16	50.34	50.92	50.01	50.48	11577437
2010-08-17	50.93	51.90	50.66	51.58	13390645
2010-08-18	51.63	51.95	51.22	51.59	9190916
2010-08-19	51.42	51.47	50.16	50.42	18213120
2010-08-20	50.19	50.34	49.76	50.27	15910927
2010-08-23	50.46	50.66	50.00	50.03	11039625
2010-08-24	49.36	50.13	48.95	49.81	15829418
2010-08-25	49.48	50.70	49.31	50.46	13762451
2010-08-26	50.77	51.11	50.10	50.18	11292493
2010-08-27	50.50	51.05	49.46	50.98	17039410
2010-08-30	50.83	51.31	50.51	50.51	10887999
2010-08-31	50.35	51.12	50.18	50.98	11618900
2010-09-01	51.64	52.72	51.57	52.59	17781585
2010-09-02	52.64	53.32	52.51	53.25	10102031
2010-09-03	53.95	54.04	53.44	53.95	10942436
2010-09-07	53.61	53.72	53.14	53.20	9148888
2010-09-08	53.35	53.65	53.11	53.23	9256478
2010-09-09	53.85	53.97	52.64	52.83	7318540
2010-09-10	52.98	53.27	52.64	53.04	9708315
2010-09-13	53.46	53.93	53.39	53.87	8810500
2010-09-14	53.65	54.06	53.41	53.71	9984681
2010-09-15	53.45	54.29	53.34	54.13	9842777
2010-09-16	54.02	54.18	53.65	53.84	9198759
2010-09-17	54.01	54.21	53.55	54.00	7565894
2010-09-20	54.18	55.41	54.08	55.21	14181935
2010-09-21	55.28	55.28	54.29	54.34	14413459
2010-09-22	54.15	54.53	53.64	53.78	11476703
2010-09-23	52.92	53.07	51.94	52.12	14622502
2010-09-24	52.78	53.60	52.71	53.54	11956632
2010-09-27	53.74	53.78	52.78	53.01	7173358
2010-09-28	53.07	53.30	52.23	53.15	9984249
2010-09-29	53.09	53.10	52.57	52.76	8977398
2010-09-30	53.18	53.62	52.52	52.88	10119391
2010-10-01	53.16	53.41	52.54	53.14	8272355
2010-10-04	53.05	53.60	52.99	53.59	11356444
2010-10-05	53.98	54.52	53.59	54.29	11265512
2010-10-06	54.16	54.29	53.81	54.13	8334158
2010-10-07	54.35	54.57	53.99	54.25	6122815
2010-10-08	54.19	54.49	53.95	54.32	6756817
2010-10-11	54.36	54.52	54.18	54.24	5457610
2010-10-12	54.12	54.89	53.97	54.71	7767788
2010-10-13	55.00	55.75	54.86	55.25	9291107
2010-10-14	55.10	55.45	54.75	55.08	8292176
2010-10-15	55.32	55.56	54.92	55.05	10031006
2010-10-18	54.90	55.80	54.77	54.77	11030618
2010-10-19	54.96	55.79	54.79	55.05	18057315
2010-10-20	55.09	56.57	55.06	56.14	20964723
2010-10-21	56.40	56.67	55.70	56.03	12328686
2010-10-22	56.25	56.39	55.71	56.04	5044867
2010-10-25	56.40	56.49	56.10	56.15	8215426
2010-10-26	55.68	55.93	55.48	55.82	9227882
2010-10-27	55.53	55.67	54.90	55.26	10607676
2010-10-28	55.44	55.66	54.38	54.92	8128377
2010-10-29	54.79	55.16	54.69	54.96	5958314
2010-11-01	55.14	55.89	55.04	55.36	6971527
2010-11-02	55.69	55.90	55.42	55.67	5909750
2010-11-03	55.82	55.84	55.25	55.61	9241545
2010-11-04	56.18	57.16	56.12	57.05	10703921
2010-11-05	57.07	57.97	56.86	57.62	10090669
2010-11-08	57.51	57.64	56.89	57.34	5943032
2010-11-09	57.55	57.59	54.85	55.27	15955675
2010-11-10	55.41	55.95	55.27	55.93	11990409
2010-11-11	55.61	55.97	55.32	55.48	6478656
2010-11-12	55.19	55.64	54.70	54.96	8962125
2010-11-15	55.10	55.39	54.36	54.36	9312626
2010-11-16	54.13	54.15	52.27	52.65	25270215
2010-11-17	52.82	53.40	52.63	53.11	8070912
2010-11-18	53.85	54.00	53.36	53.48	9728040
2010-11-19	53.32	53.83	52.89	53.73	8482843
2010-11-22	53.54	54.01	53.51	53.84	18126288
2010-11-23	53.20	53.56	53.15	53.46	7534123
2010-11-24	53.90	54.52	53.81	54.49	8114851
2010-11-26	54.10	54.52	54.04	54.33	2880372
2010-11-29	53.96	54.42	53.55	54.30	7317594
2010-11-30	53.73	54.42	53.72	54.09	9645058
2010-12-01	54.67	54.79	54.03	54.50	10578010
2010-12-02	54.68	55.32	54.51	55.24	9225774
2010-12-03	54.93	55.45	54.81	55.32	6498115
2010-12-06	55.25	55.54	54.74	55.35	5690528
2010-12-07	55.93	55.99	55.44	55.53	9683003
2010-12-08	55.55	55.67	54.34	54.70	11531168
2010-12-09	54.85	55.04	54.08	54.11	9680446
2010-12-10	54.26	54.92	54.22	54.67	8561272
2010-12-13	54.91	55.09	54.61	54.81	4923206
2010-12-14	54.79	55.33	54.02	54.25	11473562
2010-12-15	54.19	54.57	53.63	53.65	14740151
2010-12-16	53.80	54.02	53.46	53.79	8022028
2010-12-17	53.89	54.26	53.72	54.21	9081767
2010-12-20	54.53	55.00	54.20	54.83	8590517
2010-12-21	55.01	55.48	54.92	55.43	7895989
2010-12-22	54.64	55.53	54.64	55.22	8385011
2010-12-23	55.16	55.38	54.98	55.05	5137165
2010-12-27	54.92	55.62	54.79	55.49	3042554
2010-12-28	55.76	55.85	55.36	55.71	4406614
2010-12-29	55.86	56.01	55.59	55.96	4285853
2010-12-30	55.95	56.25	55.85	56.03	2883565
2010-12-31	55.94	56.29	55.86	55.96	3975025
2011-01-03	56.29	56.93	56.25	56.83	8221271
2011-01-04	57.00	57.08	55.56	55.82	11275056
2011-01-05	55.64	56.17	55.60	56.05	9173650
2011-01-06	56.14	56.23	55.62	55.75	6797496
2011-01-07	55.90	56.10	55.23	55.73	10495642
2011-01-10	55.52	55.83	55.15	55.71	5993401
2011-01-11	55.82	56.04	55.20	55.61	8320255
2011-01-12	55.98	56.06	55.61	55.86	7138083
2011-01-13	55.89	56.19	55.70	56.02	6677669
2011-01-14	55.99	56.41	55.87	56.40	6103799
2011-01-18	56.36	56.94	56.18	56.93	7070406
2011-01-19	56.93	56.93	55.95	56.25	8255892
2011-01-20	56.13	56.64	55.97	56.13	7776241
2011-01-21	56.51	56.51	56.17	56.35	5531732
2011-01-24	56.39	56.90	56.25	56.63	6358756
2011-01-25	56.48	57.23	56.33	57.23	8312691
2011-01-26	57.36	57.57	57.00	57.39	5947336
2011-01-27	57.85	58.30	57.55	58.19	9977918
2011-01-28	58.17	58.43	57.10	57.28	11242214
2011-01-31	57.41	58.18	57.35	57.96	7034868
2011-02-01	58.38	58.38	57.60	58.23	10015598
2011-02-02	58.16	58.55	58.09	58.24	5696987
2011-02-03	58.10	58.48	57.93	58.39	4660628
2011-02-04	58.47	58.47	57.66	57.86	7874983
2011-02-07	57.94	58.56	57.88	58.51	8862152
2011-02-08	58.51	58.83	58.44	58.66	3782618
2011-02-09	58.65	58.82	58.47	58.80	4638182
2011-02-10	58.57	59.09	58.52	58.99	7842615
2011-02-11	58.89	59.44	58.73	59.36	5038242
2011-02-14	59.47	59.57	58.98	59.35	4621124
2011-02-15	59.09	59.36	58.83	59.15	4661604
2011-02-16	59.36	59.75	59.08	59.32	4536481
2011-02-17	59.27	59.61	59.26	59.40	3048954
2011-02-18	59.53	59.78	59.39	59.63	5717526
2011-02-22	59.16	59.74	58.96	59.09	11044048
2011-02-23	59.02	59.31	58.24	58.62	10140492
2011-02-24	58.54	58.76	57.78	58.30	6473847
2011-02-25	58.60	59.37	58.47	59.34	5761112
2011-02-28	59.86	60.63	59.69	60.63	7637520
2011-03-01	60.79	60.79	58.94	58.95	10546551
2011-03-02	58.85	59.09	58.28	58.48	11168283
2011-03-03	59.08	59.35	58.88	59.32	4927954
2011-03-04	59.35	59.40	58.47	58.81	5800042
2011-03-07	58.76	59.16	58.03	58.43	8422228
2011-03-08	58.43	59.43	58.38	59.16	8611364
2011-03-09	59.06	59.47	58.70	59.19	5718066
2011-03-10	58.70	58.75	58.01	58.27	9455081
2011-03-11	58.01	59.07	58.01	58.93	7276541
2011-03-14	58.55	58.75	58.24	58.53	6187681
2011-03-15	57.35	58.51	57.09	58.06	9023698
2011-03-16	58.06	58.21	56.95	57.30	10528197
2011-03-17	57.95	58.17	57.24	57.78	7139752
2011-03-18	58.20	58.55	58.06	58.29	7467850
2011-03-21	58.66	59.18	58.66	58.93	7375896
2011-03-22	58.93	59.00	58.33	58.40	4563176
2011-03-23	58.29	58.33	57.55	57.96	9351322
2011-03-24	58.25	58.40	57.62	58.23	5262601
2011-03-25	57.95	58.33	57.72	58.02	5725658
2011-03-28	58.13	58.33	57.89	58.02	4997779
2011-03-29	57.95	58.41	57.50	58.28	6397709
2011-03-30	58.53	59.03	58.34	58.96	6483591
2011-03-31	58.79	59.42	58.79	59.40	5532365
2011-04-01	59.55	59.90	59.26	59.54	7775457
2011-04-04	59.60	59.77	59.38	59.49	3413888
2011-04-05	59.49	59.79	59.38	59.59	4295655
2011-04-06	59.79	59.80	59.37	59.51	4166937
2011-04-07	59.41	59.59	58.62	58.89	5963193
2011-04-08	59.13	59.33	58.26	58.45	6173674
2011-04-11	58.52	58.88	58.22	58.39	5972455
2011-04-12	58.23	58.56	58.14	58.27	4973886
2011-04-13	58.46	58.65	58.06	58.20	5454555
2011-04-14	57.99	59.15	57.94	58.99	9902098
2011-04-15	59.10	59.69	59.05	59.64	10167702
2011-04-18	59.16	59.18	58.71	59.05	6725930
2011-04-19	59.14	59.55	59.05	59.51	5156906
2011-04-20	60.06	60.25	59.59	60.20	6948585
2011-04-21	60.40	60.65	59.92	60.63	6306318
2011-04-25	60.72	61.09	60.40	60.93	3679177
2011-04-26	60.96	61.68	60.83	61.50	7540510
2011-04-27	61.50	61.86	61.27	61.78	5759253
2011-04-28	61.89	62.67	61.76	62.47	6937903
2011-04-29	62.59	62.59	61.46	62.17	8030541
2011-05-02	62.37	62.61	61.71	62.16	6406029
2011-05-03	62.13	62.42	61.04	61.74	8359619
2011-05-04	61.72	61.77	61.10	61.40	7185917
2011-05-05	60.97	61.79	60.89	61.31	7163886
2011-05-06	61.76	61.90	60.73	60.98	9647007
2011-05-09	60.91	61.34	60.67	61.22	4173403
2011-05-10	61.47	62.20	61.40	62.07	9882581
2011-05-11	62.03	62.04	61.23	61.38	6801900
2011-05-12	61.14	61.54	60.74	61.37	5728996
2011-05-13	61.56	61.53	60.68	60.81	4521781
2011-05-16	60.57	61.32	60.50	60.95	4891948
2011-05-17	60.77	61.05	60.49	60.86	7170506
2011-05-18	60.93	61.55	60.61	61.54	5998759
2011-05-19	61.62	61.98	61.25	61.66	5117870
2011-05-20	61.45	61.66	60.98	61.03	5737413
2011-05-23	60.39	60.69	60.29	60.39	10882352
2011-05-24	60.48	60.78	60.35	60.57	5952043
2011-05-25	60.45	61.13	60.07	60.82	7244879
2011-05-26	60.80	61.74	60.55	61.61	5444523
2011-05-27	61.72	61.88	61.41	61.72	4434299
2011-05-31	62.19	62.80	62.03	62.80	8056169
2011-06-01	62.66	62.66	60.94	61.03	11081388
2011-06-02	61.09	61.53	60.61	60.68	9762999
2011-06-03	60.08	61.18	60.00	60.90	8633891
2011-06-06	60.74	61.02	60.01	60.03	9567269
2011-06-07	60.41	61.25	60.25	60.75	10617030
2011-06-08	60.46	61.04	60.36	60.46	10070405
2011-06-09	60.60	60.71	59.63	59.90	14752695
2011-06-10	59.66	59.77	58.37	58.48	19779336
2011-06-13	58.58	59.09	58.26	58.59	11480891
2011-06-14	59.17	59.65	59.02	59.51	9474604
2011-06-15	59.10	59.31	58.11	58.53	13796597
2011-06-16	58.58	59.20	58.11	58.94	16150770
2011-06-17	59.53	59.62	58.93	59.44	10441370
2011-06-20	59.29	60.23	59.22	60.07	9671798
2011-06-21	60.41	60.69	60.07	60.60	10822946
2011-06-22	60.45	61.02	60.38	60.47	7053823
2011-06-23	59.63	59.69	58.77	59.36	16434221
2011-06-24	59.02	59.27	58.43	58.76	6841024
2011-06-27	58.80	59.25	58.71	59.07	6931471
2011-06-28	59.17	59.57	58.87	59.56	9195605
2011-06-29	59.75	60.32	59.55	60.22	9353413
2011-06-30	60.34	60.64	60.09	60.30	7668761
2011-07-01	60.37	61.51	60.36	61.38	8979707
2011-07-05	61.49	61.90	61.06	61.76	7363931
2011-07-06	61.53	62.21	61.46	62.14	6769590
2011-07-07	62.52	63.00	62.47	62.92	8555173
2011-07-08	62.30	62.74	62.00	62.70	6190611
2011-07-11	61.90	62.17	61.47	61.52	9516784
2011-07-12	61.39	62.52	61.26	61.73	13880663
2011-07-13	61.99	62.02	61.17	61.21	11903422
2011-07-14	61.40	61.41	60.35	60.53	10703886
2011-07-15	60.71	61.21	60.41	61.19	7771139
2011-07-18	61.13	61.13	60.20	60.64	7654961
2011-07-19	60.99	61.75	60.89	61.69	7002060
2011-07-20	61.89	62.16	61.56	62.15	6353971
2011-07-21	62.33	62.88	62.33	62.55	7591998
2011-07-22	62.63	62.95	62.38	62.87	5746954
2011-07-25	62.24	62.57	62.00	62.16	5592925
2011-07-26	62.26	62.40	61.71	62.16	5486160
2011-07-27	61.89	61.92	60.43	60.49	11893371
2011-07-28	60.50	60.99	59.86	60.40	9457072
2011-07-29	59.90	60.53	59.05	60.40	10842407
2011-08-01	61.10	61.10	59.22	59.63	10917496
2011-08-02	59.19	59.63	57.82	57.88	13316995
2011-08-03	57.86	57.98	56.08	57.52	18341404
2011-08-04	56.87	57.06	54.28	54.71	19708327
2011-08-05	55.40	55.50	52.76	53.61	26113243
2011-08-08	51.87	52.55	49.05	49.05	33378567
2011-08-09	49.87	53.59	49.35	53.59	38400128
2011-08-10	52.31	54.76	51.91	52.33	40947293
2011-08-11	52.63	55.81	52.33	54.77	26720451
2011-08-12	55.50	56.00	54.44	54.69	14799373
2011-08-15	55.12	56.66	55.00	56.64	13562978
2011-08-16	55.98	56.78	55.53	56.43	10901190
2011-08-17	56.73	57.19	56.05	56.50	10481810
2011-08-18	54.67	55.14	53.48	54.07	23217286
2011-08-19	53.23	54.49	52.87	52.99	16993773
2011-08-22	54.11	54.25	52.38	53.08	13008730
2011-08-23	53.24	54.45	52.82	54.40	15574793
2011-08-24	54.37	55.17	53.77	55.01	11727919
2011-08-25	55.34	55.87	53.36	53.85	12918160
2011-08-26	53.53	54.79	52.50	54.65	16861247
2011-08-29	55.42	56.42	55.27	56.39	8022141
2011-08-30	56.20	56.97	55.45	56.61	10478245
2011-08-31	57.05	57.46	56.47	57.22	11908309
2011-09-01	57.06	57.38	56.03	56.26	12358936
2011-09-02	54.97	55.91	54.79	54.90	9480980
2011-09-06	53.18	54.99	53.15	54.78	11734274
2011-09-07	55.66	56.76	54.82	56.62	10823469
2011-09-08	56.25	57.02	56.00	56.21	10736256
2011-09-09	55.65	56.02	54.20	54.63	13274247
2011-09-12	53.75	54.86	53.62	54.80	12596689
2011-09-13	55.00	55.16	54.30	54.95	11294740
2011-09-14	55.21	55.74	54.34	55.16	12922772
2011-09-15	55.86	56.29	55.48	56.23	10275133
2011-09-16	56.35	56.75	55.57	56.69	11013799
2011-09-19	55.59	56.08	55.38	55.57	10210363
2011-09-20	55.57	56.23	55.34	55.41	9032447
2011-09-21	55.39	55.57	52.68	52.76	14468378
2011-09-22	51.21	52.37	50.68	51.43	15332286
2011-09-23	50.87	51.49	50.43	51.29	14364113
2011-09-26	51.61	52.05	50.92	51.94	8212552
2011-09-27	53.02	53.36	52.14	52.49	9619696
2011-09-28	52.49	52.84	51.08	51.18	7815725
2011-09-29	52.18	52.24	51.15	51.94	7147591
2011-09-30	51.10	51.93	50.52	50.57	9019513
2011-10-03	50.18	50.92	48.18	48.19	14392718
2011-10-04	47.60	50.08	46.70	50.01	22448470
2011-10-05	50.15	50.15	47.68	49.63	17785883
2011-10-06	49.55	51.06	49.08	51.00	14341625
2011-10-07	51.29	51.40	49.45	49.56	12756884
2011-10-10	50.63	51.95	50.43	51.95	10483448
2011-10-11	51.54	51.78	50.77	50.99	11825526
2011-10-12	51.46	52.51	51.01	51.82	10793658
2011-10-13	51.55	51.88	50.49	51.46	8153307
2011-10-14	52.01	52.84	51.85	52.65	8252752
2011-10-17	52.43	52.43	51.26	51.44	9317288
2011-10-18	51.42	53.37	51.27	53.14	14140296
2011-10-19	53.05	53.45	52.32	52.48	8868301
2011-10-20	52.61	52.88	51.61	52.80	8817240
2011-10-21	53.42	54.39	53.31	54.36	10177868
2011-10-24	54.55	55.86	54.24	55.80	12133849
2011-10-25	55.46	55.49	54.71	54.94	7113479
2011-10-26	55.44	55.62	54.54	55.45	8169386
2011-10-27	57.07	58.18	56.34	57.47	13736866
2011-10-28	57.05	58.08	57.05	58.00	9621972
2011-10-31	57.15	58.08	56.93	57.24	9761023
2011-11-01	55.72	56.70	55.27	55.31	19180817
2011-11-02	56.20	56.88	55.53	56.43	8193624
2011-11-03	57.05	57.32	55.63	57.07	10311464
2011-11-04	56.62	56.79	55.81	56.64	8658767
2011-11-07	56.50	57.34	55.98	56.78	5380469
2011-11-08	56.99	57.53	55.87	57.46	10558184
2011-11-09	56.17	56.49	54.79	54.88	11114352
2011-11-10	55.60	55.74	54.58	54.93	11025837
2011-11-11	55.69	56.46	55.24	56.35	7448196
2011-11-14	55.89	56.04	54.97	55.22	6434915
2011-11-15	55.01	56.08	54.84	55.70	6904884
2011-11-16	55.08	56.04	55.06	55.17	8388353
2011-11-17	55.06	55.16	53.89	54.18	9973290
2011-11-18	54.44	54.60	53.92	54.57	6609097
2011-11-21	53.57	53.71	52.85	53.13	6026713
2011-11-22	53.08	53.42	52.61	52.98	5615024
2011-11-23	52.42	52.56	51.42	51.42	5860124
2011-11-25	51.23	52.59	51.23	51.60	2807887
2011-11-28	53.28	53.42	52.41	52.86	6585732
2011-11-29	53.09	53.09	52.41	52.71	5156480
2011-11-30	54.07	55.21	53.92	55.14	10623152
2011-12-01	54.99	55.09	54.20	54.58	5157060
2011-12-02	55.02	55.56	54.59	54.67	4369355
2011-12-05	55.45	55.70	54.73	55.18	4134373
2011-12-06	55.05	55.36	54.65	55.14	5007902
2011-12-07	54.75	55.79	54.53	55.66	6718625
2011-12-08	55.31	55.49	54.23	54.33	8026757
2011-12-09	54.64	55.66	54.52	55.41	5869984
2011-12-12	54.99	54.99	54.06	54.42	7176847
2011-12-13	54.74	55.23	53.64	53.94	7737063
2011-12-14	53.66	54.68	53.51	54.25	8106532
2011-12-15	54.82	55.20	54.49	54.99	5899655
2011-12-16	55.33	55.95	55.12	55.45	7465424
2011-12-19	55.76	55.77	54.76	54.91	5410752
2011-12-20	55.61	56.67	55.60	56.57	7494790
2011-12-21	56.48	56.83	56.20	56.65	4767555
2011-12-22	56.26	57.09	56.21	56.83	6088922
2011-12-23	57.13	57.15	56.68	57.11	2507333
2011-12-27	57.06	57.66	56.74	57.24	3620178
2011-12-28	57.33	57.42	56.58	56.62	3900868
2011-12-29	56.78	57.22	56.64	57.09	2951860
2011-12-30	57.05	57.47	56.78	56.81	4270003
2012-01-03	57.74	58.31	56.78	57.16	9054348
2012-01-04	56.98	57.04	56.29	56.52	12839118
2012-01-05	56.34	57.04	56.06	56.93	6433142
2012-01-06	57.10	57.25	56.57	56.83	4222109
2012-01-09	56.93	57.04	56.53	56.67	4740078
2012-01-10	57.26	57.59	57.21	57.30	4973985
2012-01-11	57.15	57.89	57.08	57.81	3815357
2012-01-12	57.79	57.88	57.12	57.43	5969320
2012-01-13	57.16	57.70	56.95	57.69	5269493
2012-01-17	58.22	58.42	57.83	57.99	3982014
2012-01-18	58.05	58.57	57.90	58.36	4770881
2012-01-19	58.52	58.91	58.36	58.73	4668962
2012-01-20	58.67	59.05	58.43	59.01	4834857
2012-01-23	59.12	59.45	58.85	59.19	4905968
2012-01-24	58.85	59.58	58.79	59.52	3991551
2012-01-25	59.45	60.37	59.27	60.28	6738798
2012-01-26	60.55	61.02	60.44	60.63	10459063
2012-01-27	60.46	60.92	60.24	60.78	4895990
2012-01-30	60.26	60.37	59.97	60.25	4588803
2012-01-31	60.54	60.63	60.12	60.56	4973427
2012-02-01	61.01	61.12	60.73	61.01	4513692
2012-02-02	61.07	61.19	60.85	61.14	3503659
2012-02-03	61.80	62.04	61.45	62.03	7577881
2012-02-06	61.88	62.00	61.50	61.72	3970076
2012-02-07	61.62	61.82	61.43	61.67	3224852
2012-02-08	61.67	61.84	61.20	61.71	4331043
2012-02-09	61.63	61.82	60.91	61.26	4309890
2012-02-10	60.65	61.09	60.57	60.75	3688690
2012-02-13	61.28	61.53	61.02	61.44	4356190
2012-02-14	61.39	61.41	60.47	60.83	4864344
2012-02-15	60.98	61.03	60.31	60.53	5679350
2012-02-16	60.46	61.16	60.46	61.03	5054579
2012-02-17	61.23	61.33	60.74	61.13	6292664
2012-02-21	61.24	61.24	60.15	60.37	6633001
2012-02-22	60.20	60.52	59.81	59.88	7764132
2012-02-23	59.94	61.10	59.83	60.58	5679776
2012-02-24	60.75	60.90	60.35	60.75	3372846
2012-02-27	60.31	60.78	59.90	60.68	6416211
2012-02-28	60.70	60.81	60.08	60.22	4905440
2012-02-29	60.31	60.68	59.98	60.14	7484889
2012-03-01	60.31	60.55	60.12	60.46	6113027
2012-03-02	60.23	60.70	60.23	60.44	4189574
2012-03-05	60.36	60.96	60.18	60.93	4755679
2012-03-06	60.34	60.69	60.01	60.11	6241530
2012-03-07	60.29	60.44	59.77	60.37	4925341
2012-03-08	60.49	60.62	60.04	60.23	6409418
2012-03-09	60.20	60.69	60.10	60.51	5175499
2012-03-12	60.55	61.05	60.55	60.93	8116149
2012-03-13	61.29	62.15	61.15	62.02	9653247
2012-03-14	62.09	62.34	61.54	61.87	8735501
2012-03-15	61.99	62.04	61.62	61.83	5474178
2012-03-16	61.99	62.22	61.84	62.20	7661954
2012-03-19	62.14	62.81	61.96	62.57	7038348
2012-03-20	62.25	62.61	62.16	62.42	7067969
2012-03-21	62.53	62.61	62.28	62.28	3499003
2012-03-22	61.91	61.92	61.13	61.54	7378102
2012-03-23	61.42	62.06	61.23	61.79	4911211
2012-03-26	61.75	62.02	61.51	61.89	4056205
2012-03-27	61.85	62.25	61.76	61.86	4415226
2012-03-28	61.85	61.89	61.19	61.72	3666253
2012-03-29	61.43	61.84	61.05	61.78	4231875
2012-03-30	62.00	62.41	61.95	62.30	5252804
2012-04-02	62.25	62.77	62.13	62.70	5359985
2012-04-03	62.60	62.75	62.17	62.41	4991484
2012-04-04	62.00	62.03	61.52	61.78	5838727
2012-04-05	61.61	61.82	61.33	61.51	5302585
2012-04-09	60.70	61.17	60.55	60.92	3511765
2012-04-10	60.83	61.09	59.64	59.74	9535139
2012-04-11	60.25	60.50	60.00	60.45	5351491
2012-04-12	60.59	61.34	60.34	61.31	6803200
2012-04-13	61.21	61.36	60.83	60.99	5199062
2012-04-16	61.33	62.06	61.17	61.70	7840453
2012-04-17	62.14	62.49	61.59	62.23	7614705
2012-04-18	62.00	62.23	61.86	61.90	3587807
2012-04-19	61.94	62.23	61.57	61.87	5951041
2012-04-20	62.18	62.79	62.02	62.52	6339043
2012-04-23	62.07	62.09	61.49	61.94	5196330
2012-04-24	61.87	62.76	61.87	62.73	6723563
2012-04-25	63.08	63.47	63.03	63.42	6836732
2012-04-26	63.24	63.76	63.15	63.69	5822479
2012-04-27	63.91	64.12	63.47	64.00	5728174
2012-04-30	63.89	64.06	63.47	63.91	5658552
2012-05-01	63.85	64.87	63.81	64.47	7777412
2012-05-02	64.15	64.52	63.83	64.37	5012885
2012-05-03	64.53	64.78	64.15	64.15	5842131
2012-05-04	64.00	64.02	63.48	63.66	4721055
2012-05-07	63.52	64.20	63.38	64.02	5858883
2012-05-08	63.66	64.02	63.34	63.96	4987850
2012-05-09	63.39	64.18	63.24	63.81	7069329
2012-05-10	64.22	64.23	63.46	63.75	8529486
2012-05-11	63.48	64.21	63.33	64.02	5601680
2012-05-14	63.41	63.76	63.17	63.24	7658337
2012-05-15	63.30	63.30	62.74	62.93	6046303
2012-05-16	63.17	63.20	62.15	62.16	6404015
2012-05-17	62.10	62.24	60.44	60.44	14643473
2012-05-18	60.64	60.92	59.65	59.82	11241037
2012-05-21	59.87	61.20	59.86	61.05	9739558
2012-05-22	61.15	61.58	60.93	61.18	6857962
2012-05-23	60.93	61.50	60.28	61.44	6889335
2012-05-24	61.58	61.96	60.98	61.63	5218108
2012-05-25	61.67	61.86	61.23	61.45	4495735
2012-05-29	61.92	62.30	61.63	62.29	5856891
2012-05-30	61.78	61.87	60.83	60.84	11691719
2012-05-31	60.91	61.68	60.31	61.22	7653210
2012-06-01	60.26	60.52	59.59	59.67	9818581
2012-06-04	59.69	59.84	58.88	59.25	8009727
2012-06-05	59.05	60.56	59.04	60.42	9490697
2012-06-06	60.79	61.73	60.66	61.71	9097786
2012-06-07	62.35	62.46	61.26	61.41	8512868
2012-06-08	61.34	62.18	61.21	62.18	6425347
2012-06-11	62.71	62.80	60.88	60.96	10317824
2012-06-12	61.17	61.65	60.69	61.53	9346010
2012-06-13	61.33	61.97	60.99	61.24	6322848
2012-06-14	61.40	62.32	61.23	62.07	8260898
2012-06-15	62.35	62.54	61.96	62.46	6536703
2012-06-18	62.10	63.22	62.10	62.95	7202895
2012-06-19	62.73	63.07	62.24	62.69	7039638
2012-06-20	62.75	62.89	62.26	62.61	8411448
2012-06-21	62.69	62.81	61.55	61.63	8897949
2012-06-22	61.93	62.05	61.29	61.68	6191324
2012-06-25	61.00	61.49	60.92	61.34	7217422
2012-06-26	61.52	61.86	61.15	61.61	6527554
2012-06-27	61.75	62.05	61.50	62.00	7841227
2012-06-28	61.70	62.59	61.39	62.52	7067666
2012-06-29	63.52	64.03	63.35	63.94	10343169
2012-07-02	64.28	64.66	63.90	64.62	6105330
2012-07-03	64.84	65.19	64.59	64.98	4649385
2012-07-05	64.92	65.09	64.50	64.68	4715593
2012-07-06	64.22	64.88	64.05	64.77	3931455
2012-07-09	64.82	64.95	64.50	64.90	5400556
2012-07-10	65.10	65.18	63.80	64.13	10502293
2012-07-11	64.13	64.40	63.78	64.23	8812046
2012-07-12	63.79	64.78	63.67	64.51	11274729
2012-07-13	64.59	65.32	64.55	65.21	5033070
2012-07-16	65.11	65.57	65.10	65.46	5701462
2012-07-17	65.63	66.21	65.18	66.01	7503916
2012-07-18	65.79	65.90	65.27	65.50	6566957
2012-07-19	65.67	65.68	64.51	64.95	7554143
2012-07-20	64.57	64.89	64.39	64.73	6163690
2012-07-23	63.99	64.48	63.85	64.34	5483944
2012-07-24	64.42	64.55	63.69	64.08	6932070
2012-07-25	64.34	64.44	63.73	64.07	3505650
2012-07-26	64.71	65.13	64.28	64.59	5363200
2012-07-27	64.80	65.74	64.80	65.32	5330435
2012-07-30	65.30	65.76	65.23	65.50	4587436
2012-07-31	65.54	65.65	65.22	65.42	6167443
2012-08-01	65.72	66.10	65.21	65.24	5236198
2012-08-02	64.95	65.32	64.71	65.31	5980745
2012-08-03	65.86	66.09	65.68	65.79	5105344
2012-08-06	65.96	66.13	65.57	65.60	4039274
2012-08-07	65.74	65.75	64.83	64.92	5955919
2012-08-08	64.67	64.77	64.29	64.53	5618315
2012-08-09	64.47	64.75	64.26	64.34	4924747
2012-08-10	64.34	64.52	64.20	64.48	2794472
2012-08-13	64.46	64.61	64.17	64.46	3482065
2012-08-14	64.69	64.74	64.33	64.43	3634029
2012-08-15	64.41	64.81	64.35	64.61	2981238
2012-08-16	64.68	65.10	64.38	65.08	7335435
2012-08-17	65.08	65.19	64.87	65.05	6843635
2012-08-20	65.09	65.18	64.59	65.00	5358669
2012-08-21	65.12	65.28	64.89	65.00	3672252
2012-08-22	64.88	65.00	64.33	64.94	4938072
2012-08-23	64.90	65.03	64.59	64.77	4522642
2012-08-24	64.65	65.15	64.53	65.02	4141208
2012-08-27	65.19	65.31	64.87	65.16	2892797
2012-08-28	65.15	65.46	64.88	65.42	4204594
2012-08-29	65.49	65.58	65.26	65.44	3326710
2012-08-30	65.19	65.41	65.06	65.37	4427626
2012-08-31	65.59	65.65	65.00	65.52	4483728
2012-09-04	65.51	66.02	65.08	65.96	10329141
2012-09-05	65.99	66.05	65.57	65.92	7340247
2012-09-06	66.23	66.45	66.14	66.44	6484824
2012-09-07	66.52	66.68	66.33	66.56	5809265
2012-09-10	66.50	66.50	66.01	66.13	5922035
2012-09-11	66.12	66.42	66.00	66.39	5950822
2012-09-12	66.50	66.64	66.24	66.64	6642912
2012-09-13	66.69	67.55	66.54	67.45	9462268
2012-09-14	67.55	68.26	67.55	67.78	8620367
2012-09-17	67.79	68.03	67.39	67.48	4141872
2012-09-18	67.30	67.36	66.71	66.90	8756767
2012-09-19	66.92	67.02	66.57	66.59	6769073
2012-09-20	66.25	66.26	65.56	65.81	14539178
2012-09-21	66.02	66.03	65.75	65.80	11144071
2012-09-24	65.47	66.04	65.45	65.72	10626576
2012-09-25	65.36	65.39	64.21	64.24	8618936
2012-09-26	64.13	64.54	64.05	64.18	10239062
2012-09-27	64.34	64.82	64.22	64.53	6640094
2012-09-28	64.28	64.63	63.99	64.38	9810737
2012-10-01	64.50	64.61	63.40	63.92	9354941
2012-10-02	64.04	64.46	63.94	64.46	9011741
2012-10-03	64.46	65.09	64.37	64.65	8689958
2012-10-04	64.84	65.00	64.26	64.41	8886919
2012-10-05	64.68	64.94	64.40	64.69	7699913
2012-10-08	64.36	64.48	64.20	64.42	4928437
2012-10-09	64.46	64.72	64.07	64.14	6859190
2012-10-10	64.11	64.39	63.95	64.22	7026596
2012-10-11	64.38	64.59	64.17	64.23	8131745
2012-10-12	64.20	64.50	63.85	63.95	5995282
2012-10-15	63.96	64.40	63.48	64.38	5997967
2012-10-16	64.57	64.78	64.51	64.68	6872713
2012-10-17	64.46	64.85	64.27	64.78	9204660
2012-10-18	64.69	65.42	64.66	65.39	8149037
2012-10-19	65.42	65.56	64.72	64.78	8886912
2012-10-22	64.72	64.78	64.15	64.55	6018736
2012-10-23	64.04	64.18	63.45	63.90	6985593
2012-10-24	64.05	64.26	63.69	63.94	4587842
2012-10-25	64.20	64.44	63.08	63.66	7451648
2012-10-26	63.63	63.68	62.86	63.29	9136942
2012-10-31	63.55	64.03	63.32	64.00	9157148
2012-11-01	64.02	64.37	63.75	64.07	12937436
2012-11-02	64.43	64.91	64.41	64.50	8886297
2012-11-05	64.47	64.51	63.62	64.02	10212575
2012-11-06	64.27	64.29	63.77	64.16	5427985
2012-11-07	63.71	64.14	63.47	63.84	10656202
2012-11-08	63.81	63.88	63.14	63.16	9477305
2012-11-09	62.92	63.45	62.69	62.98	9951985
2012-11-12	63.15	63.19	62.71	62.88	5452404
2012-11-13	62.55	63.05	62.47	62.68	6952935
2012-11-14	62.88	62.88	61.23	61.41	15786308
2012-11-15	61.40	61.82	60.84	61.19	15085740
2012-11-16	61.34	61.95	61.04	61.89	13806568
2012-11-19	62.51	62.76	62.19	62.47	12087131
2012-11-20	62.56	62.86	62.17	62.86	12749609
2012-11-21	62.78	63.06	62.47	62.82	5904714
2012-11-23	63.06	63.35	62.85	63.33	3249016
2012-11-26	63.12	63.77	62.93	63.42	16980833
2012-11-27	62.94	63.59	62.54	63.08	22289851
2012-11-28	62.90	63.09	62.40	62.97	12290700
2012-11-29	63.34	63.43	62.87	63.38	15870287
2012-11-30	63.36	63.80	63.36	63.63	10611809
2012-12-03	63.93	64.12	63.60	63.81	9577033
2012-12-04	63.75	64.15	63.61	63.73	12665845
2012-12-05	63.92	63.97	63.24	63.56	10757819
2012-12-06	63.69	64.13	63.50	64.12	8008000
2012-12-07	64.22	64.39	64.11	64.38	13072558
2012-12-10	64.45	64.68	64.27	64.38	8718993
2012-12-11	64.64	64.76	64.39	64.46	6063377
2012-12-12	64.63	64.76	64.13	64.42	6418952
2012-12-13	64.46	64.46	63.76	63.99	9581621
2012-12-14	63.98	63.99	63.74	63.91	7085169
2012-12-17	64.20	64.34	63.92	64.31	12634697
2012-12-18	64.36	65.24	64.30	64.97	26053452
2012-12-19	64.42	64.51	64.03	64.09	8134790
2012-12-20	64.16	64.84	64.02	64.82	11100787
2012-12-21	64.12	64.80	64.12	64.62	10638697
2012-12-24	64.57	64.87	64.32	64.71	6645315
2012-12-26	64.78	64.78	64.22	64.39	5901669
2012-12-27	64.45	64.72	63.81	64.47	8055383
2012-12-28	64.28	64.65	64.03	64.08	3957251
2012-12-31	64.05	64.73	63.88	64.67	7477861
2013-01-02	65.63	65.89	65.29	65.72	12173434
2013-01-03	65.69	65.98	65.57	65.72	13888139
2013-01-04	65.88	66.15	65.64	66.12	14123305
2013-01-07	66.04	66.24	65.89	66.22	6133531
2013-01-08	66.10	66.28	65.90	66.09	5438540
2013-01-09	66.23	66.43	66.13	66.34	5562294
2013-01-10	66.70	66.70	66.27	66.50	6132656
2013-01-11	66.50	66.67	66.26	66.49	3889094
2013-01-14	66.60	66.68	66.40	66.59	5420325
2013-01-15	66.49	66.97	66.37	66.90	6783746
2013-01-16	66.77	66.85	66.59	66.83	5175964
2013-01-17	67.06	67.18	66.33	66.98	5652365
2013-01-18	67.37	67.43	66.93	67.38	17259589
2013-01-22	67.41	67.72	67.35	67.72	7006718
2013-01-23	67.72	67.86	67.52	67.73	4036525
2013-01-24	67.81	68.04	67.62	67.80	6017302
2013-01-25	68.06	68.14	67.76	68.09	6291014
2013-01-28	68.30	68.30	67.88	68.16	7967041
2013-01-29	68.06	68.31	68.06	68.29	4723140
2013-01-30	68.13	68.31	67.55	67.66	7716591
2013-01-31	67.65	67.66	67.17	67.28	8189527
2013-02-01	67.63	67.85	67.40	67.72	11330440
2013-02-04	67.48	67.79	67.32	67.62	14185134
2013-02-05	67.75	67.84	67.41	67.49	6245882
2013-02-06	67.32	67.70	67.19	67.61	4489493
2013-02-07	67.81	67.84	67.15	67.29	8388242
2013-02-08	67.42	67.98	67.42	67.96	8139509
2013-02-11	67.86	68.06	67.86	68.03	6097007
2013-02-12	68.12	68.43	67.97	68.43	7218544
2013-02-13	68.55	68.64	68.21	68.40	4418324
2013-02-14	68.39	68.39	68.07	68.13	4100307
2013-02-15	68.20	68.25	67.95	68.21	6449777
2013-02-19	68.43	68.69	68.28	68.68	12186998
2013-02-20	68.65	68.88	68.10	68.10	9973540
2013-02-21	67.96	68.08	67.40	67.57	13125216
2013-02-22	67.84	68.15	67.79	68.15	6630577
2013-02-25	68.32	68.46	66.99	67.00	9208153
2013-02-26	67.33	67.67	67.00	67.59	7439136
2013-02-27	67.59	68.42	67.45	68.11	7675173
2013-02-28	68.10	68.44	67.97	68.12	7917768
2013-03-01	67.85	68.33	67.59	68.25	11331247
2013-03-04	68.12	68.91	68.12	68.76	9589653
2013-03-05	69.12	69.42	68.77	69.29	6176991
2013-03-06	69.43	69.55	68.82	69.03	11622371
2013-03-07	69.14	69.23	68.69	68.78	6954546
2013-03-08	69.07	69.13	68.44	68.82	6934205
2013-03-11	68.97	69.09	68.64	69.09	11877827
2013-03-12	69.08	69.09	68.68	68.84	6247257
2013-03-13	68.82	69.00	68.56	68.86	6189660
2013-03-14	68.95	69.32	68.86	69.23	10380115
2013-03-15	69.14	69.29	68.86	69.26	7085039
2013-03-18	68.65	69.09	68.65	69.07	17335527
2013-03-19	69.07	69.14	68.23	68.58	8311354
2013-03-20	68.98	68.99	68.64	68.98	9476839
2013-03-21	68.69	69.22	68.69	68.75	4806944
2013-03-22	68.99	69.26	68.85	69.17	5176576
2013-03-25	68.93	69.00	68.41	68.54	10970386
2013-03-26	68.63	69.11	68.63	69.05	8878990
2013-03-27	68.82	69.21	68.68	69.16	5747728
2013-03-28	69.26	69.55	69.03	69.48	10163614
2013-04-01	69.51	69.70	69.16	69.70	10676049
2013-04-02	69.96	70.12	69.72	69.88	7683774
2013-04-03	70.11	70.11	69.28	69.51	5906602
2013-04-04	69.59	70.61	69.48	70.53	15045708
2013-04-05	69.89	70.72	69.75	70.72	9219301
2013-04-08	70.73	71.45	70.47	71.38	9494661
2013-04-09	71.48	71.65	71.01	71.41	6504500
2013-04-10	71.57	71.94	71.44	71.83	5585822
2013-04-11	71.90	72.53	71.84	72.18	11137056
2013-04-12	72.08	72.60	71.98	72.60	6908385
2013-04-15	72.10	72.25	70.79	70.79	10229487
2013-04-16	71.20	71.95	70.80	71.91	6787030
2013-04-17	71.63	71.66	70.57	71.04	8952685
2013-04-18	71.08	71.18	70.63	71.04	16557871
2013-04-19	71.44	71.98	71.03	71.86	16957546
2013-04-22	71.97	72.14	71.48	71.96	5361855
2013-04-23	72.22	72.50	71.85	72.38	6059488
2013-04-24	72.58	72.62	72.21	72.61	5242076
2013-04-25	72.49	72.80	71.99	72.52	8899831
2013-04-26	72.41	72.70	72.14	72.19	4196210
2013-04-29	72.43	72.77	72.20	72.75	4371594
2013-04-30	72.75	73.49	72.57	73.46	7901074
2013-05-01	73.44	73.50	72.76	72.96	19735260
2013-05-02	72.94	73.51	72.93	73.24	4746647
2013-05-03	73.60	73.77	73.15	73.30	6804281
2013-05-06	73.35	73.67	73.30	73.59	4539216
2013-05-07	73.88	74.05	73.49	74.02	7326406
2013-05-08	73.90	74.31	73.79	74.20	5550454
2013-05-09	74.20	74.25	73.60	73.82	12540888
2013-05-10	74.00	74.00	73.65	73.84	4807496
2013-05-13	73.84	74.03	73.65	73.95	5141438
2013-05-14	74.03	74.49	74.03	74.34	6114486
2013-05-15	74.34	75.01	73.98	75.00	12938842
2013-05-16	74.94	75.17	74.48	74.76	11084054
2013-05-17	74.90	75.24	74.69	75.23	11377710
2013-05-20	75.23	75.35	74.93	75.19	6559953
2013-05-21	75.40	75.69	75.33	75.54	5619378
2013-05-22	75.64	76.21	73.33	73.67	26254216
2013-05-23	73.08	73.08	72.03	72.64	17882269
2013-05-24	72.40	72.46	71.61	72.36	11803960
2013-05-28	73.06	73.22	71.20	71.64	15416662
2013-05-29	71.11	71.15	69.25	70.21	23698419
2013-05-30	70.21	70.70	69.46	69.54	13778524
2013-05-31	69.25	70.04	68.66	68.69	20832354
2013-06-03	68.71	69.34	68.06	68.86	25224070
2013-06-04	68.87	69.11	68.05	68.06	17821334
2013-06-05	68.11	68.31	67.21	67.33	19959495
2013-06-06	67.28	68.65	67.02	68.59	21649840
2013-06-07	68.77	68.83	67.65	68.55	16045810
2013-06-10	68.63	68.79	67.78	67.95	17666091
2013-06-11	67.33	67.66	66.87	66.91	17775713
2013-06-12	67.41	67.43	65.77	65.93	16537747
2013-06-13	65.84	68.12	65.79	67.94	21084951
2013-06-14	67.90	68.98	67.74	68.11	13991368
2013-06-17	68.43	68.84	67.74	68.20	10786096
2013-06-18	68.25	68.88	67.87	68.31	14319084
2013-06-19	68.47	68.67	66.13	66.26	34471414
2013-06-20	65.49	65.77	63.38	63.67	31603116
2013-06-21	64.22	65.09	63.31	64.42	24106771
2013-06-24	63.49	65.43	62.71	64.01	30134048
2013-06-25	64.68	65.53	64.16	65.19	18040494
2013-06-26	65.26	65.77	65.09	65.55	16898404
2013-06-27	66.01	66.84	65.85	66.72	13893739
2013-06-28	66.45	66.89	65.92	66.43	12025100
2013-07-01	66.57	67.04	65.95	66.08	14941088
2013-07-02	65.98	67.10	65.92	66.85	12520391
2013-07-03	66.75	67.00	65.67	66.56	8076432
2013-07-05	66.41	66.45	64.62	65.86	16119660
2013-07-08	66.02	67.10	66.02	66.12	6957991
2013-07-09	66.57	67.24	66.20	66.96	9422372
2013-07-10	66.81	67.23	66.54	66.96	10060110
2013-07-11	67.94	68.86	67.86	68.81	16742004
2013-07-12	68.90	68.94	68.12	68.36	10555518
2013-07-15	68.24	68.73	68.18	68.61	6986253
2013-07-16	68.43	68.84	68.32	68.50	6890973
2013-07-17	68.78	68.92	68.36	68.86	14463714
2013-07-18	68.81	69.36	68.77	69.29	7177199
2013-07-19	69.23	69.42	68.95	69.22	7702085
2013-07-22	69.25	69.48	69.04	69.42	4684688
2013-07-23	69.60	69.60	69.07	69.39	4929949
2013-07-24	69.47	69.53	67.53	68.04	13685804
2013-07-25	67.93	68.08	67.53	67.96	10019397
2013-07-26	67.78	68.18	67.53	68.14	5576916
2013-07-29	68.03	68.21	67.49	67.60	6999912
2013-07-30	67.75	68.30	67.34	67.52	6200369
2013-07-31	67.33	67.68	66.00	66.59	17579920
2013-08-01	66.86	66.95	66.18	66.22	12801698
2013-08-02	66.56	66.82	65.93	65.93	16858410
2013-08-05	65.90	66.19	65.70	65.89	5471918
2013-08-06	65.79	66.14	65.50	65.66	5899898
2013-08-07	65.66	65.66	65.08	65.39	6218305
2013-08-08	65.55	65.70	65.12	65.45	6905402
2013-08-09	65.29	66.41	65.20	66.07	6246987
2013-08-12	65.93	65.95	65.33	65.53	8186896
2013-08-13	65.60	65.65	64.44	64.63	10889300
2013-08-14	64.50	64.85	64.37	64.49	13474155
2013-08-15	63.83	63.85	63.02	63.27	17106101
2013-08-16	63.01	63.24	61.79	61.81	22159147
2013-08-19	61.66	61.88	60.92	60.97	15340825
2013-08-20	61.28	62.71	61.24	62.40	20077981
2013-08-21	61.97	63.21	61.58	62.27	19770569
2013-08-22	62.47	62.65	61.94	62.62	15039641
2013-08-23	62.73	63.36	62.43	63.35	9662349
2013-08-26	63.46	63.48	63.01	63.11	5530862
2013-08-27	62.67	63.25	62.53	62.92	7909062
2013-08-28	62.78	62.93	62.45	62.62	5761686
2013-08-29	62.43	62.77	62.11	62.72	4663620
2013-08-30	62.75	63.11	62.11	62.24	6533717
2013-09-03	62.71	62.86	61.25	61.72	12854500
2013-09-04	61.71	62.48	61.52	62.16	11140205
2013-09-05	62.09	62.23	61.58	61.63	7406660
2013-09-06	62.46	63.21	62.39	62.76	12815109
2013-09-09	63.06	64.00	62.77	64.00	11123867
2013-09-10	64.12	64.23	63.52	63.92	8888995
2013-09-11	63.84	64.36	63.84	64.36	9867737
2013-09-12	64.56	64.74	63.86	63.95	9121319
2013-09-13	64.09	64.27	63.86	64.09	8045975
2013-09-16	65.21	65.63	64.56	64.72	13743798
2013-09-17	64.85	65.21	64.58	64.67	8761631
2013-09-18	64.65	66.97	63.98	66.93	37540746
2013-09-19	66.97	67.50	66.62	66.67	20323771
2013-09-20	66.77	66.79	65.39	65.52	17910061
2013-09-23	65.51	65.82	65.02	65.10	12152497
2013-09-24	64.46	64.61	64.02	64.07	13075414
2013-09-25	64.16	64.69	63.87	64.29	9013587
2013-09-26	64.38	64.71	64.20	64.68	4380879
2013-09-27	64.51	64.78	64.06	64.44	5971114
2013-09-30	64.07	64.52	63.57	63.79	9374798
2013-10-01	63.78	65.24	63.65	64.76	16470567
2013-10-02	64.39	64.83	64.13	64.80	11800072
2013-10-03	64.53	64.65	63.40	63.80	23591072
2013-10-04	63.85	64.05	63.24	63.57	13297404
2013-10-07	63.23	64.07	63.19	63.85	7675469
2013-10-08	63.68	63.96	63.03	63.12	9526757
2013-10-09	63.18	63.61	62.99	63.10	9436397
2013-10-10	63.51	64.66	63.51	64.61	23726056
2013-10-11	64.59	65.28	64.37	65.23	11282535
2013-10-14	64.91	65.33	64.63	65.21	15004562
2013-10-15	65.10	65.45	64.82	65.00	8338983
2013-10-16	65.29	66.25	65.22	66.18	16177961
2013-10-17	65.93	67.42	65.87	67.20	19146886
2013-10-18	67.48	67.61	66.80	67.07	11933242
2013-10-21	67.00	67.08	66.46	66.72	9373430
2013-10-22	67.06	67.72	66.81	67.43	10468231
2013-10-23	67.33	67.61	67.02	67.57	13219634
2013-10-24	67.73	67.73	67.19	67.52	6882263
2013-10-25	67.74	68.25	67.50	68.18	7983504
2013-10-28	68.17	68.17	67.18	67.71	8229321
2013-10-29	67.45	67.49	66.87	67.14	8521979
2013-10-30	66.72	67.04	66.35	66.65	7474194
2013-10-31	66.72	66.86	65.86	66.17	9070709
2013-11-01	66.27	66.76	65.86	66.59	16620334
2013-11-04	66.85	66.98	66.15	66.68	4092937
2013-11-05	66.21	66.27	65.54	65.67	9774456
2013-11-06	66.01	66.19	65.55	65.66	4892039
2013-11-07	65.79	65.84	64.72	64.86	9769510
2013-11-08	64.23	64.40	63.14	63.99	17449770
2013-11-11	64.11	64.37	63.86	63.94	6158647
2013-11-12	63.90	63.90	63.26	63.72	10349693
2013-11-13	63.47	64.18	63.41	64.17	6905036
2013-11-14	64.64	65.10	64.30	64.68	7918321
2013-11-15	64.82	65.00	64.55	64.84	11699551
2013-11-18	65.06	65.06	64.36	64.39	6278970
2013-11-19	64.41	64.42	63.74	63.90	8551817
2013-11-20	63.97	64.60	63.09	63.34	10075748
2013-11-21	63.41	63.82	63.14	63.68	7412452
2013-11-22	63.85	63.85	63.18	63.49	5750535
2013-11-25	63.50	63.67	63.18	63.22	5823801
2013-11-26	63.40	63.40	63.02	63.04	6277300
2013-11-27	63.32	63.78	63.02	63.69	5205290
2013-11-29	63.69	63.85	63.05	63.10	4961715
2013-12-02	62.99	63.30	62.56	62.77	9128383
2013-12-03	62.63	62.90	62.47	62.70	7106808
2013-12-04	62.00	63.23	61.94	62.84	15225478
2013-12-05	62.68	63.06	62.34	62.91	11587144
2013-12-06	63.47	63.54	63.07	63.40	9929908
2013-12-09	63.50	63.88	63.20	63.81	9699830
2013-12-10	63.86	64.12	63.76	63.81	6791807
2013-12-11	63.81	63.81	62.34	62.43	13703082
2013-12-12	62.39	62.50	61.90	62.01	8008893
2013-12-13	62.29	62.98	62.11	62.26	5952889
2013-12-16	62.65	62.65	62.13	62.33	6769092
2013-12-17	62.33	62.83	62.14	62.66	7415651
2013-12-18	62.70	63.91	62.02	63.76	20907629
2013-12-19	63.55	63.70	62.67	62.98	12584513
2013-12-20	63.15	63.49	62.90	63.47	14497796
2013-12-23	63.28	63.36	62.91	62.97	8197475
2013-12-24	63.05	63.20	62.89	63.08	3641528
2013-12-26	63.33	63.54	62.91	63.15	4603627
2013-12-27	63.21	63.23	62.72	63.23	11549161
2013-12-30	63.21	63.43	63.11	63.28	3941773
2013-12-31	63.29	63.52	62.99	63.08	6767309
2014-01-02	63.13	63.22	62.60	62.98	10310463
2014-01-03	62.95	63.59	62.92	63.35	6368415
2014-01-06	63.48	63.87	63.27	63.61	7107978
2014-01-07	63.89	64.12	63.42	63.83	9676096
2014-01-08	63.64	63.93	63.27	63.73	9098819
2014-01-09	63.92	63.92	63.20	63.70	8012929
2014-01-10	64.30	64.70	64.02	64.46	13051791
2014-01-13	64.51	64.51	63.85	64.04	8249088
2014-01-14	64.05	64.62	64.00	64.44	5319497
2014-01-15	64.43	64.95	64.42	64.74	7612558
2014-01-16	64.68	64.96	64.68	64.89	11237776
2014-01-17	64.98	65.01	64.51	64.68	8539177
2014-01-21	64.90	65.37	64.75	65.13	10144974
2014-01-22	65.24	65.62	65.14	65.30	8165467
2014-01-23	65.13	65.39	64.52	65.27	10437220
2014-01-24	65.06	65.06	64.23	64.31	13092349
2014-01-27	64.39	64.73	63.67	63.92	11158276
2014-01-28	64.05	64.68	64.02	64.57	7912800
2014-01-29	64.18	64.56	63.92	64.27	9226092
2014-01-30	64.49	65.27	64.49	65.05	9384224
2014-01-31	64.58	65.60	64.25	65.25	12207649
2014-02-03	65.29	65.35	64.06	64.30	16058305
2014-02-04	64.43	65.08	64.13	64.97	16129893
2014-02-05	64.70	65.04	64.58	64.95	12270381
2014-02-06	65.08	65.48	65.06	65.43	11446491
2014-02-07	65.73	65.96	65.39	65.87	10916041
2014-02-10	65.96	66.62	65.69	66.47	12611384
2014-02-11	66.60	66.99	66.29	66.70	13251844
2014-02-12	66.91	66.91	66.46	66.74	6358344
2014-02-13	66.67	67.37	66.39	67.00	10486847
2014-02-14	67.00	67.41	66.97	67.27	6969554
2014-02-18	67.42	67.70	67.00	67.67	12370848
2014-02-19	67.50	68.24	67.45	67.65	13736714
2014-02-20	67.56	68.09	67.25	67.53	7509231
2014-02-21	67.67	67.88	67.20	67.64	8399357
2014-02-24	67.72	68.35	67.71	67.75	11196725
2014-02-25	67.77	68.14	67.60	67.78	6091200
2014-02-26	67.85	68.26	67.78	67.97	10265315
2014-02-27	67.90	68.26	67.61	67.90	5632920
2014-02-28	68.22	68.68	67.85	68.35	14613470
2014-03-03	67.96	68.46	67.83	68.40	11517824
2014-03-04	68.75	69.32	68.75	69.24	15108264
2014-03-05	69.24	69.33	68.60	69.15	12690904
2014-03-06	69.07	69.12	68.57	68.82	8717093
2014-03-07	68.46	68.65	67.74	68.04	14545456
2014-03-10	67.92	68.14	67.49	67.79	11747463
2014-03-11	67.84	68.32	67.79	68.16	10502233
2014-03-12	67.88	68.35	67.88	68.31	6888430
2014-03-13	68.40	68.49	67.91	68.09	9383596
2014-03-14	67.91	68.47	67.86	68.11	8557448
2014-03-17	68.49	68.69	68.10	68.22	9020194
2014-03-18	68.26	68.60	68.08	68.52	10663067
2014-03-19	68.55	68.85	67.03	67.29	16403801
2014-03-20	67.16	67.43	66.65	67.40	15716926
2014-03-21	67.58	68.15	67.52	67.95	18925746
2014-03-24	68.49	68.49	67.17	67.55	10919345
2014-03-25	67.21	67.34	66.79	67.27	10306793
2014-03-26	67.11	67.36	66.49	66.50	10498243
2014-03-27	66.50	66.90	66.25	66.84	8292691
2014-03-28	67.05	67.51	66.96	67.28	8326553
2014-03-31	67.64	67.90	67.09	67.67	8762372
2014-04-01	67.89	68.11	67.32	68.10	15963735
2014-04-02	67.88	68.18	67.74	68.11	10488655
2014-04-03	68.10	68.20	67.71	67.87	10216597
2014-04-04	68.22	68.54	67.89	68.14	12054963
2014-04-07	67.92	68.70	67.91	68.21	15098853
2014-04-08	68.16	68.67	68.04	68.59	8741525
2014-04-09	68.76	68.78	68.13	68.54	7283849
2014-04-10	68.60	68.89	67.76	67.93	8411251
2014-04-11	67.79	68.12	67.41	67.52	9716129
2014-04-14	67.70	67.96	67.38	67.77	10463392
2014-04-15	67.88	68.55	67.81	68.49	10085833
2014-04-16	68.68	69.00	68.49	68.90	9370861
2014-04-17	68.70	68.88	68.38	68.71	16935202
2014-04-21	68.82	69.00	68.59	69.00	8537952
2014-04-22	68.95	69.31	68.63	69.23	6935463
2014-04-23	69.20	69.30	68.81	69.02	4609337
2014-04-24	69.10	69.31	68.95	69.25	6277340
2014-04-25	69.00	69.26	68.82	69.01	5370436
2014-04-28	69.11	69.47	68.79	69.37	10062242
2014-04-29	69.22	69.66	69.22	69.41	4539137
2014-04-30	69.29	69.75	69.26	69.70	6472649
2014-05-01	69.72	70.30	69.34	70.26	16973683
2014-05-02	69.95	70.52	69.88	70.23	9439520
2014-05-05	69.96	70.49	69.71	70.48	12375014
2014-05-06	70.41	70.41	69.96	70.22	7561775
2014-05-07	70.37	71.08	70.28	71.04	16037168
2014-05-08	71.01	71.37	70.80	71.08	8538710
2014-05-09	70.96	71.27	70.70	71.07	5696957
2014-05-12	71.13	71.36	71.04	71.22	5859544
2014-05-13	71.02	71.73	70.75	70.80	9088994
2014-05-14	70.95	71.18	70.62	70.98	8881122
2014-05-15	70.97	70.98	70.29	70.86	19027683
2014-05-16	70.88	71.40	70.62	71.38	12725734
2014-05-19	71.28	71.30	70.81	71.12	7203026
2014-05-20	71.15	71.38	70.70	70.90	4401417
2014-05-21	70.95	71.15	70.48	70.62	6551893
2014-05-22	70.65	70.87	70.44	70.56	6768356
2014-05-23	70.64	71.10	70.62	71.09	5231383
2014-05-27	71.05	71.57	71.04	71.52	7874478
2014-05-28	71.37	71.37	70.81	71.23	7283666
2014-05-29	71.39	71.39	71.07	71.32	4650485
2014-05-30	71.22	71.75	71.21	71.67	11878173
2014-06-02	71.67	71.94	71.51	71.80	8329495
2014-06-03	71.69	71.76	71.48	71.71	4321301
2014-06-04	71.73	71.96	71.45	71.78	14897848
2014-06-05	71.75	72.98	71.68	72.90	19628769
2014-06-06	73.13	73.16	72.58	72.75	7067881
2014-06-09	72.64	72.94	71.89	71.97	8543917
2014-06-10	71.80	72.03	71.28	71.60	14633539
2014-06-11	71.43	71.59	70.99	71.31	11076145
2014-06-12	71.21	71.32	70.62	71.10	11311089
2014-06-13	71.24	71.36	70.61	71.28	5871804
2014-06-16	71.16	71.43	70.80	70.92	11354134
2014-06-17	70.80	71.12	70.62	71.00	5945958
2014-06-18	70.94	71.60	70.71	71.44	12276926
2014-06-19	71.48	71.99	71.38	71.99	8030006
2014-06-20	71.70	72.29	71.58	72.24	9356221
2014-06-23	72.24	72.49	72.03	72.07	7425482
2014-06-24	71.45	71.75	71.30	71.50	6882516
2014-06-25	71.49	71.64	71.28	71.50	7046140
2014-06-26	71.43	71.55	71.22	71.42	5258480
2014-06-27	71.26	71.90	71.26	71.85	6827078
2014-06-30	71.92	72.07	71.32	71.79	8886071
2014-07-01	71.73	72.18	71.59	71.97	7629536
2014-07-02	71.98	72.00	71.50	71.89	8719350
2014-07-03	71.50	71.69	71.22	71.55	5647513
2014-07-07	71.48	71.79	71.45	71.62	9888660
2014-07-08	71.52	72.03	71.49	71.84	9211346
2014-07-09	71.79	72.11	71.52	72.00	6042811
2014-07-10	71.67	72.44	71.58	72.23	9408704
2014-07-11	72.20	72.35	71.97	72.28	4181624
2014-07-14	72.36	72.64	72.15	72.61	11204468
2014-07-15	72.52	72.76	72.26	72.59	5842890
2014-07-16	72.76	72.89	72.42	72.86	14378638
2014-07-17	72.78	72.82	72.34	72.43	7149779
2014-07-18	72.63	73.14	72.44	73.07	9761672
2014-07-21	72.96	73.00	72.69	72.86	4800772
2014-07-22	73.09	73.30	73.00	73.17	7678704
2014-07-23	73.24	73.40	73.07	73.33	5012068
2014-07-24	73.48	73.51	72.94	73.14	7350443
2014-07-25	73.14	73.22	72.66	72.73	7052694
2014-07-28	72.76	73.36	72.75	73.17	7385935
2014-07-29	73.21	73.24	72.78	72.83	5042405
2014-07-30	72.59	73.28	72.37	72.76	10712736
2014-07-31	72.26	72.62	71.71	71.71	15783055
2014-08-01	71.60	72.26	71.52	71.57	14631688
2014-08-04	71.56	72.16	71.30	72.00	8981885
2014-08-05	71.75	71.98	71.20	71.36	15723585
2014-08-06	70.89	71.78	70.84	71.49	9594249
2014-08-07	71.68	71.95	71.47	71.60	6948982
2014-08-08	71.89	72.17	71.52	72.14	6757024
2014-08-11	72.25	72.74	72.17	72.54	9721255
2014-08-12	72.47	72.66	72.23	72.33	3882913
2014-08-13	72.45	73.23	72.45	73.23	5739375
2014-08-14	73.20	73.50	73.07	73.21	6522560
2014-08-15	73.46	73.62	73.03	73.28	9707591
2014-08-18	73.58	73.96	73.48	73.96	15037997
2014-08-19	74.12	74.23	73.88	74.02	7832251
2014-08-20	74.08	74.46	73.68	74.38	15038078
2014-08-21	74.48	74.69	74.31	74.31	4645110
2014-08-22	74.40	74.40	73.61	73.81	8299610
2014-08-25	74.12	74.19	73.48	73.78	7314581
2014-08-26	73.78	74.03	73.70	73.78	3136652
2014-08-27	73.94	74.08	73.73	73.90	2851017
2014-08-28	73.89	74.01	73.64	73.83	4091099
2014-08-29	73.98	74.20	73.80	74.20	6188397
2014-09-02	74.05	74.33	74.00	74.24	5386078
2014-09-03	74.23	74.47	74.08	74.26	8656888
2014-09-04	74.25	74.54	73.85	74.12	10891617
2014-09-05	74.25	74.88	74.11	74.82	13249490
2014-09-08	74.83	74.95	74.52	74.69	8470290
2014-09-09	74.49	74.68	74.15	74.29	7008127
2014-09-10	74.02	74.07	73.19	73.26	14574031
2014-09-11	73.21	73.47	72.99	73.35	6990089
2014-09-12	72.87	72.96	70.87	71.24	26158126
2014-09-15	71.28	71.56	70.66	70.95	10275724
2014-09-16	70.96	71.70	70.92	71.48	12545152
2014-09-17	71.74	72.10	71.37	71.43	18717913
2014-09-18	71.58	71.65	70.78	70.91	14133699
2014-09-19	71.09	71.28	70.75	70.95	12912047
2014-09-22	70.88	70.90	70.32	70.32	16170478
2014-09-23	70.29	70.64	69.89	69.92	8117154
2014-09-24	69.26	69.91	69.00	69.22	14179013
2014-09-25	69.23	69.27	68.61	68.88	13593285
2014-09-26	68.78	69.73	68.59	69.64	11235277
2014-09-29	69.06	69.62	68.89	69.62	10660154
2014-09-30	69.57	69.73	69.10	69.20	13405970
2014-10-01	69.18	69.65	68.94	69.24	15041302
2014-10-02	69.14	69.56	68.66	69.13	11970372
2014-10-03	69.26	69.73	69.03	69.60	6240649
2014-10-06	69.59	70.07	69.54	69.69	11312381
2014-10-07	69.60	69.95	69.23	69.28	9329139
2014-10-08	69.27	70.62	69.27	70.60	13191723
2014-10-09	70.41	71.33	70.41	70.51	18339086
2014-10-10	70.69	71.34	70.38	70.41	11226373
2014-10-13	70.54	71.09	70.23	70.29	10469665
2014-10-14	70.75	71.86	70.60	71.35	15145113
2014-10-15	71.16	71.61	70.23	70.85	16837109
2014-10-16	70.51	71.33	70.11	71.04	19074165
2014-10-17	71.79	71.79	70.79	71.40	10458454
2014-10-20	71.38	72.43	71.28	72.42	12469517
2014-10-21	72.65	73.21	72.34	73.11	8575975
2014-10-22	73.18	73.63	73.02	73.08	20312628
2014-10-23	73.27	73.81	73.15	73.63	7542476
2014-10-24	73.61	73.91	73.21	73.66	6597294
2014-10-27	73.58	74.12	73.51	74.10	9245145
2014-10-28	73.83	74.35	73.55	74.34	5225373
2014-10-29	74.18	74.31	73.25	73.79	17119496
2014-10-30	73.56	74.50	73.56	74.42	9237466
2014-10-31	74.63	75.17	74.53	74.98	11739390
2014-11-03	74.98	75.60	74.92	75.56	12949381
2014-11-04	75.55	75.70	74.94	75.65	9954634
2014-11-05	75.74	75.98	75.19	75.65	15315307
2014-11-06	75.61	76.00	75.14	75.33	9263595
2014-11-07	75.43	75.55	74.91	75.27	11903074
2014-11-10	74.75	75.68	74.75	75.61	5578817
2014-11-11	75.64	75.87	75.09	75.42	4006383
2014-11-12	75.42	75.47	74.82	75.03	6982867
2014-11-13	75.20	75.56	75.08	75.50	1254317
2014-11-14	75.34	75.48	74.72	74.87	10126805
2014-11-17	74.81	75.26	74.81	75.15	5108132
2014-11-18	75.23	75.64	75.06	75.51	8649366
2014-11-19	75.46	75.54	75.00	75.04	6087720
2014-11-20	74.84	75.25	74.61	75.25	5225720
2014-11-21	75.89	75.89	75.51	75.80	11642107
2014-11-24	76.06	76.22	75.88	76.02	6410833
2014-11-25	76.16	76.38	75.91	76.23	5977216
2014-11-26	76.38	76.85	76.26	76.80	24093448
2014-11-28	76.66	77.72	76.62	77.02	6364751
2014-12-01	76.90	77.34	76.30	76.74	6441106
2014-12-02	76.58	77.10	76.17	77.01	8923585
2014-12-03	77.03	77.14	76.75	76.94	6650411
2014-12-04	77.08	77.13	76.53	77.06	11707200
2014-12-05	76.63	76.84	76.14	76.66	18115244
2014-12-08	76.63	77.42	76.44	77.00	13087387
2014-12-09	76.64	77.42	76.45	77.26	8587175
2014-12-10	76.98	77.38	76.76	77.08	8776729
2014-12-11	77.05	77.47	77.05	77.15	11043363
2014-12-12	77.02	77.36	76.43	76.45	12861796
2014-12-15	76.62	76.86	75.43	75.55	10420829
2014-12-16	75.65	75.97	74.92	75.20	14201211
2014-12-17	75.46	76.90	75.35	76.88	18752820
2014-12-18	77.21	77.57	76.90	77.57	14002898
2014-12-19	77.45	77.98	77.32	77.73	9311439
2014-12-22	77.70	79.01	77.65	79.01	15917331
2014-12-23	79.02	79.13	78.45	78.61	9392609
2014-12-24	77.97	78.26	77.43	77.48	4057535
2014-12-26	77.65	77.97	77.63	77.78	2902974
2014-12-29	77.70	78.44	77.48	78.12	3913323
2014-12-30	77.89	78.41	77.83	78.04	7674502
2014-12-31	78.26	78.62	76.76	76.84	9269262
2015-01-02	77.47	77.94	77.08	77.79	12872369
2015-01-05	77.59	78.22	77.44	78.05	17764513
2015-01-06	78.23	78.93	78.15	78.62	12123750
2015-01-07	78.65	79.81	78.49	79.64	10974597
2015-01-08	79.84	80.27	79.47	80.09	10114624
2015-01-09	80.15	80.43	79.61	80.12	7466589
2015-01-12	80.24	80.63	80.00	80.56	7157963
2015-01-13	80.68	81.03	79.89	80.35	12015703
2015-01-14	79.98	80.90	79.82	80.88	10170123
2015-01-15	81.17	81.23	80.59	80.99	12157215
2015-01-16	80.90	81.79	80.73	81.68	12006149
2015-01-20	81.90	82.06	80.81	81.04	14678620
2015-01-21	80.98	81.05	80.64	80.92	6809836
2015-01-22	81.26	82.56	81.15	82.50	10640190
2015-01-23	82.45	82.76	82.15	82.33	5036785
2015-01-26	82.37	83.16	82.13	83.14	8672476
2015-01-27	82.84	83.33	82.70	83.03	4193150
2015-01-28	83.21	83.54	82.42	82.44	12341574
2015-01-29	82.73	82.73	81.81	82.58	6878062
2015-01-30	82.57	82.57	81.17	81.23	10085162
2015-02-02	81.26	81.27	79.56	80.97	24404891
2015-02-03	80.72	81.80	80.54	81.72	9988835
2015-02-04	81.49	81.80	81.06	81.48	7781920
2015-02-05	81.56	82.41	81.43	82.33	10348292
2015-02-06	82.10	82.13	79.85	80.16	16536466
2015-02-09	80.06	80.55	79.75	79.78	8727852
2015-02-10	79.84	80.21	79.20	80.06	9174012
2015-02-11	80.07	80.43	79.34	79.89	7335810
2015-02-12	80.50	80.81	79.80	80.75	9485223
2015-02-13	80.79	81.00	79.90	80.31	8445854
2015-02-17	80.08	80.98	79.96	80.08	12515087
2015-02-18	80.27	80.87	79.58	80.76	14340753
2015-02-19	80.08	80.65	79.11	79.22	12481524
2015-02-20	79.69	80.15	79.13	79.95	11002881
2015-02-23	80.26	80.62	79.90	80.58	13375172
2015-02-24	80.08	80.13	78.78	79.06	20628491
2015-02-25	78.97	79.98	78.94	79.23	10763261
2015-02-26	78.96	79.27	78.37	78.56	9507795
2015-02-27	78.60	79.23	78.30	79.12	8342281
2015-03-02	79.14	80.22	79.14	79.43	14633570
2015-03-03	79.11	79.42	78.67	79.22	9993116
2015-03-04	79.24	79.33	78.44	78.56	8348989
2015-03-05	78.79	79.49	78.75	78.82	10928016
2015-03-06	77.71	77.84	76.33	76.42	20520020
2015-03-09	76.94	77.19	76.70	77.10	9657370
2015-03-10	76.82	77.18	76.66	76.72	12491986
2015-03-11	76.89	77.12	76.57	76.83	8404656
2015-03-12	77.25	78.15	77.17	78.10	8212329
2015-03-13	78.03	78.16	77.40	77.81	6949438
2015-03-16	78.15	79.05	78.15	78.66	7447768
2015-03-17	78.62	78.95	78.22	78.59	9367691
2015-03-18	78.57	80.45	78.21	80.14	18583769
2015-03-19	80.07	80.55	79.82	80.02	11850661
2015-03-20	80.54	82.04	80.30	81.96	17722195
2015-03-23	81.90	82.41	81.67	81.84	7329040
2015-03-24	81.55	81.81	81.14	81.18	12777543
2015-03-25	80.73	80.95	79.03	79.19	15304086
2015-03-26	78.96	79.19	78.53	78.74	10719660
2015-03-27	78.99	79.31	78.68	79.01	7485195
2015-03-30	79.67	80.03	79.10	79.90	11187585
2015-03-31	79.37	80.20	79.18	79.32	7088050
2015-04-01	79.19	79.72	78.71	79.31	11385771
2015-04-02	79.07	80.08	79.07	79.84	9028057
2015-04-06	80.21	80.82	79.96	80.64	10547276
2015-04-07	80.89	80.89	79.33	79.33	9165656
2015-04-08	79.40	79.69	79.22	79.55	5823429
2015-04-09	79.46	79.46	77.99	78.15	10568048
2015-04-10	78.64	78.93	77.86	78.10	8592962
2015-04-13	78.22	78.40	77.84	77.88	7430889
2015-04-14	78.17	78.43	77.87	78.04	5267009
2015-04-15	78.33	78.33	77.57	77.58	9424576
2015-04-16	77.37	78.14	77.16	77.90	7173889
2015-04-17	77.50	77.98	77.03	77.49	10724107
2015-04-20	77.89	78.00	77.37	77.59	10799141
2015-04-21	77.80	78.17	77.50	77.65	8797933
2015-04-22	77.80	78.13	77.61	77.88	5737328
2015-04-23	77.74	78.19	77.66	78.02	5199339
2015-04-24	78.14	78.59	77.88	78.15	4576380
2015-04-27	78.31	78.73	77.85	77.94	9280792
2015-04-28	78.18	78.20	77.47	77.92	5714907
2015-04-29	77.01	77.56	76.27	76.39	11455405
2015-04-30	76.34	76.35	75.02	75.50	17918704
2015-05-01	75.43	76.38	75.33	75.90	21746812
2015-05-04	76.26	76.64	75.94	76.10	14824484
2015-05-05	75.90	75.90	74.34	74.43	11862909
2015-05-06	74.45	74.69	73.89	74.23	12904806
2015-05-07	74.51	75.58	74.34	75.21	16790957
2015-05-08	76.34	77.21	76.19	76.36	13075475
2015-05-11	76.14	76.50	75.06	75.25	13330766
2015-05-12	74.84	75.67	74.27	75.47	11913416
2015-05-13	76.00	76.22	74.69	74.84	12145177
2015-05-14	75.28	76.23	75.22	76.20	7909733
2015-05-15	76.54	77.06	76.26	76.83	13163349
2015-05-18	76.65	76.83	76.32	76.60	7063109
2015-05-19	76.07	76.95	76.07	76.50	8381851
2015-05-20	76.55	76.90	76.34	76.34	8276974
2015-05-21	76.39	76.51	75.71	75.99	5536795
2015-05-22	75.96	76.40	75.55	76.01	4251127
2015-05-26	76.38	76.38	75.26	75.55	6393831
2015-05-27	75.77	76.27	75.44	76.12	5962468
2015-05-28	76.21	76.30	75.66	76.07	7022289
2015-05-29	75.97	76.15	75.15	75.25	15271625
2015-06-01	75.45	76.17	75.14	75.98	8459850
2015-06-02	75.72	75.78	75.15	75.36	9112712
2015-06-03	75.29	75.40	74.32	74.45	11586215
2015-06-04	74.35	74.73	74.16	74.38	8710346
2015-06-05	73.20	74.05	73.17	73.48	17844824
2015-06-08	73.64	73.71	73.24	73.34	7176247
2015-06-09	73.30	73.49	72.74	72.80	7886210
2015-06-10	72.70	73.95	72.67	73.32	12669781
2015-06-11	73.90	74.09	73.68	73.90	8347621
2015-06-12	73.79	74.07	73.63	73.76	4892582
2015-06-15	73.68	73.79	73.22	73.38	5062094
2015-06-16	73.58	74.09	73.34	74.00	5015029
2015-06-17	73.95	74.62	73.50	74.46	15038252
2015-06-18	74.50	75.81	74.49	75.49	13450003
2015-06-19	75.43	75.50	74.79	75.00	11366745
2015-06-22	74.80	75.31	74.25	74.26	9208762
2015-06-23	74.05	74.23	73.66	73.90	10518451
2015-06-24	73.28	73.47	72.77	72.83	7574845
2015-06-25	72.76	72.85	72.11	72.14	10651802
2015-06-26	72.05	72.68	71.85	72.49	9671133
2015-06-29	72.51	72.90	71.29	71.33	7226271
2015-06-30	71.85	72.00	71.24	71.30	13702550
2015-07-01	71.28	72.41	71.07	72.39	10856253
2015-07-02	72.79	73.39	72.47	72.55	7691755
2015-07-06	72.33	73.04	72.14	72.88	11054928
2015-07-07	73.45	74.15	73.19	74.00	12555437
2015-07-08	73.67	73.98	73.43	73.61	7358522
2015-07-09	73.86	74.06	73.08	73.26	8497073
2015-07-10	73.42	74.28	73.37	73.77	12232296
2015-07-13	73.91	74.69	73.59	73.88	9096267
2015-07-14	73.96	74.35	73.73	74.08	5039213
2015-07-15	73.80	74.38	73.77	74.15	5691866
2015-07-16	74.63	74.81	74.34	74.68	6128521
2015-07-17	74.90	74.90	74.18	74.39	11760928
2015-07-20	74.44	74.68	74.05	74.52	4780484
2015-07-21	74.45	74.84	74.25	74.25	5816162
2015-07-22	74.41	74.81	74.28	74.46	6674751
2015-07-23	74.57	74.61	73.49	73.93	8558026
2015-07-24	73.96	74.28	73.70	73.95	5631997
2015-07-27	74.05	74.50	73.90	74.11	6326090
2015-07-28	73.94	74.48	73.94	74.25	6276039
2015-07-29	74.29	74.78	73.80	74.63	7110973
2015-07-30	74.31	74.64	74.12	74.35	6573769
2015-07-31	74.99	75.38	74.70	74.83	10816959
2015-08-03	74.84	75.26	74.76	75.20	6576262
2015-08-04	75.07	75.59	74.64	74.81	11675248
2015-08-05	75.00	75.09	74.22	74.49	19488190
2015-08-06	74.48	74.63	73.45	74.49	12177946
2015-08-07	74.41	74.88	73.95	74.75	8922254
2015-08-10	75.01	75.16	74.44	74.76	6650662
2015-08-11	74.69	75.48	74.47	75.26	15118014
2015-08-12	74.99	75.42	74.51	75.37	9449185
2015-08-13	75.34	75.84	74.73	75.52	6766314
2015-08-14	75.38	76.00	75.10	75.95	6171968
2015-08-17	75.95	76.55	75.64	76.52	13312464
2015-08-18	76.26	76.69	76.21	76.58	7646050
2015-08-19	76.31	76.52	75.73	76.16	12455816
2015-08-20	75.74	76.05	75.43	75.57	10035584
2015-08-21	75.14	75.43	74.01	74.09	15775250
2015-08-24	71.77	72.91	70.39	70.63	30430411
2015-08-25	72.24	72.25	68.78	68.85	19250321
2015-08-26	69.53	70.77	69.15	70.57	15152920
2015-08-27	71.39	72.55	70.74	71.99	12395849
2015-08-28	71.80	72.07	71.48	71.91	8457258
2015-08-31	71.87	71.94	70.48	70.48	10548745
2015-09-01	69.78	70.10	68.69	69.14	12235669
2015-09-02	69.79	70.04	69.23	69.88	8836835
2015-09-03	69.81	70.54	69.77	70.02	8479823
2015-09-04	69.53	69.64	68.28	68.69	11283082
2015-09-08	68.95	69.94	68.95	69.73	11894613
2015-09-09	70.29	70.57	68.78	68.88	9367590
2015-09-10	68.70	69.65	68.70	68.96	8826111
2015-09-11	69.20	70.12	68.83	70.09	8895167
2015-09-14	70.30	70.31	69.89	70.05	6123805
2015-09-15	70.07	70.85	69.68	70.64	7419212
2015-09-16	70.60	71.70	70.59	71.55	6440069
2015-09-17	71.56	73.48	71.20	72.25	23255530
2015-09-18	71.49	72.89	71.28	72.01	15598880
2015-09-21	72.04	72.95	72.04	72.64	12965342
2015-09-22	72.24	72.40	71.48	71.68	7487292
2015-09-23	72.02	72.39	71.54	72.01	6846143
2015-09-24	71.92	72.18	70.97	71.35	9862510
2015-09-25	70.99	71.56	70.63	71.04	8098160
2015-09-28	70.79	70.88	69.30	69.76	11976541
2015-09-29	69.78	70.64	69.63	70.25	10142124
2015-09-30	70.77	71.05	70.32	70.95	9887103
2015-10-01	71.06	71.37	70.54	71.28	8296484
2015-10-02	71.54	71.90	70.55	71.90	12667898
2015-10-05	72.02	73.29	71.98	73.19	6663018
2015-10-06	73.21	73.51	72.86	73.01	4900947
2015-10-07	73.46	73.76	73.04	73.72	6780159
2015-10-08	73.63	74.45	73.42	74.33	8343433
2015-10-09	74.61	74.70	73.89	74.25	5761874
2015-10-12	74.29	74.92	74.11	74.65	5143554
2015-10-13	74.35	74.69	73.93	74.10	8391070
2015-10-14	74.23	74.35	73.44	73.62	8572846
2015-10-15	73.78	74.50	73.67	74.46	5691982
2015-10-16	74.57	75.17	74.54	75.06	5913742
2015-10-19	75.03	75.99	74.88	75.95	7806749
2015-10-20	75.56	76.17	75.56	76.04	10961400
2015-10-21	76.05	76.34	75.65	75.77	5887925
2015-10-22	75.89	76.77	75.77	76.60	8893892
2015-10-23	76.98	77.00	75.44	75.90	8062950
2015-10-26	75.96	76.10	75.32	75.89	6239009
2015-10-27	75.68	75.92	75.30	75.70	9751816
2015-10-28	75.74	76.36	74.65	75.99	16084361
2015-10-29	75.67	76.06	75.42	75.91	7657819
2015-10-30	75.92	76.13	75.27	75.36	9418508
2015-11-02	75.42	77.04	75.35	77.03	20538131
2015-11-03	76.75	76.77	76.01	76.31	7607346
2015-11-04	76.20	76.48	75.74	75.94	7163709
2015-11-05	75.95	76.22	75.46	76.16	8065912
2015-11-06	74.98	75.35	73.51	73.98	23851019
2015-11-09	73.39	73.71	72.48	72.98	13643763
2015-11-10	73.03	73.80	72.98	73.65	9734491
2015-11-11	73.67	74.08	73.49	73.74	4765355
2015-11-12	73.65	73.87	73.12	73.21	6101856
2015-11-13	73.39	73.61	72.43	72.44	11692974
2015-11-16	72.30	73.31	72.30	73.29	7639892
2015-11-17	73.19	73.96	72.96	73.33	9096325
2015-11-18	73.59	74.17	73.12	74.11	8297832
2015-11-19	74.28	74.62	74.02	74.32	6542997
2015-11-20	74.39	75.17	74.38	75.08	7804829
2015-11-23	75.08	75.51	74.96	75.21	5148673
2015-11-24	75.31	75.31	74.25	74.84	9755397
2015-11-25	74.91	75.28	74.84	75.09	4324401
2015-11-27	74.91	75.91	74.91	75.69	3255255
2015-11-30	75.80	76.08	74.99	75.21	12528301
2015-12-01	75.50	76.21	75.17	76.14	9098110
2015-12-02	75.81	76.04	74.62	74.70	8035579
2015-12-03	74.53	74.66	73.40	73.60	14229909
2015-12-04	73.79	75.06	73.60	74.83	9648405
2015-12-07	74.72	75.00	74.35	74.63	9785588
2015-12-08	74.30	74.76	74.10	74.45	9961037
2015-12-09	74.04	74.85	73.66	73.99	13820041
2015-12-10	73.91	74.34	73.49	73.57	6709416
2015-12-11	73.28	73.63	72.80	73.23	10311059
2015-12-14	72.93	73.72	72.61	73.46	13501290
2015-12-15	73.91	74.62	73.77	74.27	10914063
2015-12-16	74.57	75.87	74.50	75.73	15076166
2015-12-17	75.90	75.90	75.10	75.36	9570794
2015-12-18	75.15	75.40	74.37	74.40	14399212
2015-12-21	74.91	75.11	74.36	74.78	9353731
2015-12-22	75.14	75.50	74.88	75.09	8286787
2015-12-23	75.18	75.97	75.14	75.94	7034160
2015-12-24	74.97	75.24	74.61	75.00	3726642
2015-12-28	74.75	75.32	74.57	75.22	6272766
2015-12-29	75.49	76.09	75.41	75.99	5219259
2015-12-30	76.05	76.13	75.57	75.65	4516308
2015-12-31	75.76	75.85	74.98	75.08	7588374
2016-01-04	74.71	74.71	73.57	74.35	14761882
2016-01-05	74.33	75.78	74.24	75.57	11206903
2016-01-06	74.95	75.44	74.83	75.32	11334577
2016-01-07	74.23	74.64	73.62	73.64	11830873
2016-01-08	74.22	74.32	72.64	72.77	10708684
2016-01-11	73.06	73.45	72.78	73.06	9585263
2016-01-12	73.52	73.63	72.16	72.55	10252965
2016-01-13	72.89	73.31	71.31	71.45	11502402
2016-01-14	71.41	72.00	70.81	71.35	10981100
2016-01-15	70.49	70.81	69.87	70.54	14280164
2016-01-19	70.66	71.47	70.53	70.75	15626768
2016-01-20	70.00	70.23	67.33	68.87	21693110
2016-01-21	69.10	70.32	68.70	69.33	13935279
2016-01-22	70.15	71.55	69.93	71.25	12986438
2016-01-25	71.07	71.73	70.50	70.55	10029592
2016-01-26	70.93	72.09	70.91	72.06	9312872
2016-01-27	71.94	71.94	70.42	70.94	11347164
2016-01-28	71.28	71.54	70.19	70.47	13330324
2016-01-29	70.73	72.01	70.41	72.00	16412959
2016-02-01	71.70	72.60	71.32	72.01	17044729
2016-02-02	71.62	71.92	70.92	71.25	10321736
2016-02-03	71.72	71.88	70.60	71.60	9725574
2016-02-04	71.22	72.08	70.96	71.68	6837749
2016-02-05	71.31	71.46	70.03	70.07	11681112
2016-02-08	69.30	69.76	67.05	68.01	14661978
2016-02-09	67.15	67.60	66.34	66.91	13482213
2016-02-10	67.17	68.21	67.10	67.26	9704478
2016-02-11	66.27	66.71	65.88	66.27	12573267
2016-02-12	66.88	67.28	66.54	67.13	9710462
2016-02-16	67.57	68.48	67.43	68.42	7284804
2016-02-17	68.75	69.75	68.57	69.04	8160768
2016-02-18	69.06	69.89	68.85	69.70	7608159
2016-02-19	69.44	70.20	69.14	69.85	7120908
2016-02-22	70.31	71.08	70.30	70.66	9057385
2016-02-23	70.33	71.19	70.33	70.49	4253269
2016-02-24	70.21	70.70	69.74	70.52	5451976
2016-02-25	70.89	71.84	70.72	71.80	6773795
2016-02-26	71.50	72.14	71.50	71.58	6575399
2016-02-29	71.47	72.36	71.31	71.46	8193740
2016-03-01	71.76	73.40	71.75	73.32	15292856
2016-03-02	72.77	73.88	72.76	73.88	6681021
2016-03-03	73.91	74.30	73.57	74.25	6396623
2016-03-04	74.25	74.25	74.25	74.45	5268130
2016-03-07	74.09	74.77	73.96	74.59	8084226
2016-03-08	75.03	75.03	73.71	73.82	7102865
2016-03-09	73.82	73.82	73.82	74.12	3475054
2016-03-10	74.12	74.12	74.12	73.93	8689786
2016-03-11	73.93	73.93	73.93	75.68	9317624
2016-03-14	75.43	75.67	75.15	75.58	5196031
2016-03-15	75.58	75.58	75.58	75.56	6836747
2016-03-16	75.43	76.62	75.12	76.52	8958619
2016-03-17	76.69	77.77	76.37	77.59	9730968
2016-03-18	77.82	77.93	77.26	77.29	7792733
2016-03-21	77.00	77.45	76.66	76.79	7313812
2016-03-22	76.54	76.99	76.33	76.81	9185793
2016-03-23	75.93	76.02	75.36	75.37	5198919
2016-03-24	75.09	75.48	74.72	75.43	5751968
2016-03-28	75.58	76.21	75.37	76.01	6314839
2016-03-29	76.38	77.55	75.82	77.52	9814886
2016-03-30	77.80	77.90	77.34	77.40	5648080
2016-03-31	77.33	77.96	77.26	77.86	5861147
2016-04-01	77.51	78.04	77.31	77.91	11121177
2016-04-04	77.94	78.10	77.54	77.80	6863405
2016-04-05	77.80	77.80	77.80	77.36	10308604
2016-04-06	77.29	77.63	76.91	77.55	5611941
2016-04-07	77.28	77.55	76.75	77.13	7933205
2016-04-08	77.44	77.87	77.40	77.57	6670659
2016-04-11	77.67	77.98	77.44	77.47	7993545
2016-04-12	77.65	78.15	77.45	78.00	8600323
2016-04-13	78.20	78.28	77.54	77.82	7197634
2016-04-14	77.63	77.78	77.18	77.32	5550247
2016-04-15	77.50	78.02	77.26	77.83	6525918
2016-04-18	77.74	78.20	77.61	78.16	6580827
2016-04-19	78.30	78.36	77.92	78.24	5341996
2016-04-20	77.96	78.26	77.08	77.14	11451462
2016-04-21	76.91	77.22	75.62	75.83	12773618
2016-04-22	76.19	76.79	76.00	76.64	6374109
2016-04-25	76.33	77.14	76.33	77.12	5130501
2016-04-26	77.30	77.80	77.15	77.40	6329645
2016-04-27	77.36	77.56	76.62	77.38	7181841
2016-04-28	76.85	77.68	76.85	77.20	6159979
2016-04-29	76.58	77.01	75.82	76.56	11074571
2016-05-02	76.26	77.77	76.20	77.58	10588186
2016-05-03	77.39	77.49	76.86	77.41	5919518
2016-05-04	76.89	78.61	76.89	78.45	10523707
2016-05-05	78.26	78.85	78.25	78.75	6962958
2016-05-06	78.65	79.55	78.31	79.52	9213638
2016-05-09	79.67	80.30	79.59	80.16	8998680
2016-05-10	80.50	80.53	79.98	80.31	7216654
2016-05-11	80.21	80.24	78.63	78.88	11123242
2016-05-12	78.95	79.53	78.44	79.27	6421310
2016-05-13	78.99	79.05	78.19	78.63	7285220
2016-05-16	78.56	79.52	78.45	79.25	6116244
2016-05-17	78.97	79.03	77.60	78.05	12037886
2016-05-18	77.65	77.85	76.07	76.96	13868293
2016-05-19	76.50	76.56	75.73	76.13	9722413
2016-05-20	76.10	76.84	76.10	76.74	8651111
2016-05-23	76.87	77.08	76.61	76.81	7270871
2016-05-24	77.19	77.76	77.19	77.73	8501330
2016-05-25	77.97	77.99	77.12	77.85	6782799
2016-05-26	77.59	78.14	77.51	77.90	7101216
2016-05-27	77.94	78.58	77.90	78.24	5950869
2016-05-31	78.26	78.50	77.79	78.25	9922753
2016-06-01	77.97	78.44	77.76	78.30	13566835
2016-06-02	78.27	78.73	77.93	78.72	6953932
2016-06-03	79.60	79.75	78.00	78.96	10328738
2016-06-06	79.08	79.22	78.15	78.47	11093212
2016-06-07	78.59	79.21	78.59	78.95	5535533
2016-06-08	78.76	79.41	78.69	79.37	5825073
2016-06-09	79.22	79.57	79.07	79.49	5074642
2016-06-10	79.30	79.40	78.93	79.10	7315474
2016-06-13	79.04	79.66	78.90	79.04	6863300
2016-06-14	78.95	79.16	78.41	78.61	5850105
2016-06-15	78.71	79.63	78.67	79.33	6815992
2016-06-16	79.13	79.78	78.82	79.73	6448509
2016-06-17	79.66	79.75	79.05	79.61	9294509
2016-06-20	79.89	80.64	79.70	79.04	10090805
2016-06-21	79.30	79.60	79.08	79.37	6669499
2016-06-22	79.46	79.56	79.10	79.33	6439128
2016-06-23	79.52	80.00	79.52	79.86	4847758
2016-06-24	78.70	79.75	77.84	78.83	14430390
2016-06-27	78.63	78.85	77.67	78.74	10721024
2016-06-28	79.30	80.46	79.01	80.45	10328466
2016-06-29	80.82	81.60	80.82	81.48	11383573
2016-06-30	81.60	82.39	81.03	82.39	10251572
2016-07-01	82.72	82.95	82.10	82.33	12802526
2016-07-05	82.30	83.20	82.24	82.96	9271340
2016-07-06	82.80	82.97	82.20	82.66	9176145
2016-07-07	82.50	82.53	81.59	81.93	8439904
2016-07-08	82.39	83.24	82.28	83.14	6783175
2016-07-11	83.38	83.86	82.80	83.74	7621273
2016-07-12	83.31	83.89	83.19	83.84	10153611
2016-07-13	84.00	84.20	83.65	84.19	8052003
2016-07-14	83.92	84.09	83.40	83.57	8967201
2016-07-15	83.16	83.70	83.07	83.64	8375832
2016-07-18	83.63	83.86	83.53	83.85	4564388
2016-07-19	83.90	84.23	83.46	84.23	6164171
2016-07-20	84.22	84.28	83.93	84.21	5427248
2016-07-21	83.98	84.41	83.72	84.33	6274842
2016-07-22	84.09	85.27	84.09	85.03	6486686
2016-07-25	85.10	85.59	84.59	84.95	3462948
2016-07-26	84.83	85.00	84.33	84.56	3788657
2016-07-27	84.35	84.46	83.27	83.96	6644937
2016-07-28	83.90	84.85	83.60	84.58	5188797
2016-07-29	84.77	85.80	84.41	85.40	8250686
2016-08-01	85.50	85.79	85.32	85.70	6392057
2016-08-02	85.44	85.74	84.30	84.40	9270674
2016-08-03	84.40	84.56	83.63	84.04	6842086
2016-08-04	83.93	84.21	83.59	83.84	6382133
2016-08-05	83.80	84.11	83.53	83.95	8832984
2016-08-08	83.87	84.39	83.74	84.03	6819901
2016-08-09	83.96	84.35	83.55	84.34	5204337
2016-08-10	84.22	84.73	84.02	84.23	6626338
2016-08-11	84.27	84.32	83.08	83.43	7592294
2016-08-12	83.96	84.38	83.55	83.66	6637794
2016-08-15	83.51	84.08	83.51	83.60	5101882
2016-08-16	83.39	83.49	82.51	82.62	6807692
2016-08-17	82.79	82.98	81.95	82.86	10686650
2016-08-18	82.93	83.14	82.21	82.62	5918264
2016-08-19	82.15	82.53	81.80	82.02	6537999
2016-08-22	82.19	82.51	82.02	82.44	6701227
2016-08-23	82.96	82.99	82.57	82.62	4882586
2016-08-24	82.64	82.72	81.92	82.22	4554384
2016-08-25	82.11	83.06	82.11	82.52	5365786
2016-08-26	82.59	83.20	81.24	81.75	11479533
2016-08-29	82.64	82.78	81.92	82.52	4256907
2016-08-30	82.60	82.71	81.80	82.38	5069042
2016-08-31	82.38	82.74	82.08	82.54	6966983
2016-09-01	82.48	82.64	81.95	82.40	9000431
2016-09-02	82.67	83.90	82.64	83.06	7591742
2016-09-06	83.16	83.71	82.78	83.65	9713976
2016-09-07	83.77	84.23	83.37	84.13	7966284
2016-09-08	83.83	83.99	83.14	83.17	6694888
2016-09-09	81.86	82.11	79.86	79.86	17349427
2016-09-12	79.51	81.19	79.51	80.83	13320179
2016-09-13	80.34	80.48	78.67	78.86	14340884
2016-09-14	79.03	79.60	78.82	79.10	7384264
2016-09-15	79.06	79.62	78.68	79.46	7345657
2016-09-16	79.22	79.50	78.90	79.38	10133651
2016-09-19	79.65	80.21	79.60	80.13	6199185
2016-09-20	80.75	80.75	79.97	80.00	7847734
2016-09-21	80.13	81.12	79.13	80.92	12499377
2016-09-22	81.71	82.55	81.66	82.49	10324092
2016-09-23	82.35	84.36	81.64	82.70	9020842
2016-09-26	81.80	82.31	81.52	82.10	5762075
2016-09-27	82.31	82.38	81.28	81.46	6379720
2016-09-28	81.61	82.03	81.26	81.91	4672855
2016-09-29	81.67	81.87	80.72	81.03	7136008
2016-09-30	81.51	81.77	80.57	80.64	9896517
2016-10-03	80.23	80.34	79.09	79.18	15512631
2016-10-04	79.25	79.25	77.65	78.04	11730815
2016-10-05	78.25	78.59	76.50	76.53	15890011
2016-10-06	76.35	77.18	75.60	76.66	13203334
2016-10-07	77.15	77.81	76.14	76.55	10977078
2016-10-10	76.61	77.28	76.61	77.00	5210355
2016-10-11	76.83	77.02	76.06	76.23	8292701
2016-10-12	76.47	77.33	76.07	77.26	4880741
2016-10-13	77.04	77.89	76.73	77.69	9980340
2016-10-14	77.52	78.29	77.31	77.43	9223816
2016-10-17	77.60	78.03	77.50	77.53	5460783
2016-10-18	77.98	78.50	77.79	78.06	4949272
2016-10-19	78.10	78.39	77.68	78.39	4842884
2016-10-20	78.26	78.60	77.67	78.09	3795605
2016-10-21	77.62	78.09	77.43	77.99	4456544
2016-10-24	78.24	78.92	77.89	78.20	5336490
2016-10-25	78.04	78.17	77.73	78.05	3608955
2016-10-26	77.66	77.81	76.67	77.14	8385530
2016-10-27	76.99	77.00	75.17	75.37	12575218
2016-10-28	75.37	76.12	75.26	75.52	7028366
2016-10-31	75.95	76.71	75.53	76.64	9920819
2016-11-01	76.24	76.31	74.74	74.95	13173286
2016-11-02	74.88	75.01	73.89	73.99	11959262
2016-11-03	74.03	74.15	73.44	73.56	8040735
2016-11-04	73.55	74.23	73.36	73.95	9855603
2016-11-07	74.65	75.26	74.63	75.16	12150895
2016-11-08	75.14	75.83	74.93	75.62	6871430
2016-11-09	73.90	74.85	73.05	74.22	18535410
2016-11-10	74.03	74.17	72.11	72.87	26429675
2016-11-11	72.79	74.02	72.70	73.26	10174247
2016-11-14	73.00	74.77	72.52	74.50	19173626
2016-11-15	74.88	75.37	73.74	74.23	10743894
2016-11-16	74.10	74.48	73.61	74.07	7474549
2016-11-17	73.98	74.57	73.43	73.46	10301427
2016-11-18	73.64	73.94	73.29	73.68	6874920
2016-11-21	74.01	74.51	73.58	73.69	8474996
2016-11-22	73.92	74.99	73.86	74.95	7707061
2016-11-23	74.05	74.67	73.98	74.54	8504055
2016-11-25	74.56	75.30	74.56	74.92	3487635
2016-11-28	74.89	75.69	74.88	75.18	7222310
2016-11-29	75.27	76.12	75.20	75.80	7662427
2016-11-30	75.17	75.47	74.61	74.85	10068917
2016-12-01	74.29	74.68	73.39	73.67	12051609
2016-12-02	74.10	75.14	74.10	74.45	7779620
2016-12-05	74.60	75.15	74.33	75.04	9684390
2016-12-06	75.22	75.82	75.00	75.52	7492674
2016-12-07	75.55	77.05	75.49	76.99	10029926
2016-12-08	76.39	77.63	76.39	77.38	8365518
2016-12-09	77.38	77.99	77.21	77.32	7254723
2016-12-12	77.17	77.86	77.01	77.80	11162565
2016-12-13	78.12	78.22	77.31	77.80	10695454
2016-12-14	77.89	78.07	76.14	76.36	15504265
2016-12-15	76.35	76.67	75.57	75.79	10382214
2016-12-16	76.04	77.25	76.04	76.80	9811583
2016-12-19	77.20	77.85	77.13	77.65	10510453
2016-12-20	77.62	78.40	77.30	76.71	6843791
2016-12-21	76.77	77.18	75.72	75.77	8885753
2016-12-22	75.51	75.73	74.97	75.63	4245051
2016-12-23	75.82	75.87	75.50	75.83	2930944
2016-12-27	76.04	76.13	75.62	75.92	2740000
2016-12-28	76.10	76.10	75.16	75.47	5386583
2016-12-29	75.65	76.42	75.34	76.22	5736236
2016-12-30	76.33	77.09	75.96	76.94	5978898
2017-01-03	77.14	77.32	76.68	77.25	6305079
2017-01-04	77.23	78.45	77.23	78.31	10804582
2017-01-05	77.81	78.63	77.42	78.58	9419615
2017-01-06	78.09	78.83	78.09	78.41	6768288
2017-01-09	78.61	78.72	77.81	77.89	6589372
2017-01-10	77.86	77.97	77.13	77.16	7720815
2017-01-11	77.15	77.38	76.77	76.83	8190600
2017-01-12	76.85	77.20	76.21	77.18	9531732
2017-01-13	77.13	77.47	76.82	77.10	5200072
2017-01-17	77.36	77.69	77.21	77.62	6829212
2017-01-18	77.62	78.01	77.49	77.75	5592230
2017-01-19	77.33	77.52	76.79	76.94	9277873
2017-01-20	76.95	77.49	76.85	77.43	7716596
2017-01-23	77.45	78.16	77.35	78.02	5135921
2017-01-24	77.99	78.38	77.73	78.20	6270243
2017-01-25	78.05	78.43	77.56	77.78	7830023
2017-01-26	77.86	78.20	77.57	77.70	5819729
2017-01-27	77.84	77.98	76.70	76.97	5415770
2017-01-30	76.80	76.85	76.23	76.44	5317864
2017-01-31	76.13	77.40	76.08	77.04	7263331
2017-02-01	76.89	77.43	76.11	76.13	9419369
2017-02-02	76.24	77.08	76.21	76.98	7063002
2017-02-03	77.41	77.85	77.23	77.50	7572139
2017-02-06	77.69	77.70	77.12	77.24	6787255
2017-02-07	77.47	77.61	77.01	77.13	4041110
2017-02-08	77.45	77.81	77.11	77.69	7792170
2017-02-09	77.74	78.03	77.61	77.93	3932787
2017-02-10	77.79	78.57	77.74	78.53	6092069
2017-02-13	78.65	78.92	78.29	78.79	6678917
2017-02-14	78.59	78.64	77.78	78.35	8255268
2017-02-15	77.93	78.34	77.50	78.28	10263637
2017-02-16	78.35	79.12	78.13	78.65	8259858
2017-02-17	78.82	78.93	78.27	78.78	6812858
2017-02-21	78.66	79.83	78.36	79.77	8555759
2017-02-22	79.81	80.06	79.16	79.57	8048964
2017-02-23	79.85	80.02	79.29	79.91	7428321
2017-02-24	79.88	80.38	79.53	80.31	6302088
2017-02-27	80.47	81.02	80.31	80.73	5330270
2017-02-28	80.72	80.73	80.20	80.41	6795428
2017-03-01	80.00	80.55	79.77	80.16	10800594
2017-03-02	79.99	80.12	79.61	79.83	5007184
2017-03-03	79.69	79.82	78.88	79.64	7677589
2017-03-06	79.40	79.59	78.90	79.27	9243899
2017-03-07	79.16	79.23	78.60	78.93	4543242
2017-03-08	78.62	78.65	77.61	77.72	9504158
2017-03-09	77.67	77.99	76.49	76.73	8784960
2017-03-10	77.07	77.63	76.20	76.54	11824082
2017-03-13	76.68	77.11	76.48	76.66	8000744
2017-03-14	76.63	76.78	76.20	76.59	6565286
2017-03-15	76.78	78.38	76.69	78.00	11876113
2017-03-16	77.87	78.36	77.74	77.87	6476303
2017-03-17	78.07	78.43	77.80	78.20	10065176
2017-03-20	78.25	78.47	78.02	78.17	5866597
2017-03-21	78.31	78.60	77.84	77.92	6592467
2017-03-22	78.16	78.16	77.29	77.96	7913082
2017-03-23	77.99	79.05	77.86	77.79	8322002
2017-03-24	78.00	78.19	77.60	77.74	7585014
2017-03-27	77.53	77.85	76.92	77.21	6831741
2017-03-28	77.05	77.62	76.74	77.55	4988268
2017-03-29	77.68	77.92	77.31	77.89	3844813
2017-03-30	77.89	78.18	77.35	78.12	4305357
2017-03-31	78.15	78.71	78.01	78.49	9809841
2017-04-03	78.60	78.69	78.27	78.56	7248965
2017-04-04	78.53	78.96	78.32	78.49	6348632
2017-04-05	78.62	79.04	78.50	78.51	7306071
2017-04-06	78.57	79.11	78.16	79.05	6964847
2017-04-07	79.13	79.43	78.91	79.14	5327879
2017-04-10	79.26	79.72	78.86	79.69	6903603
2017-04-11	79.77	80.22	79.61	80.13	9852535
2017-04-12	80.08	80.31	79.83	79.95	4267901
2017-04-13	79.96	80.15	79.75	79.79	3295203
2017-04-17	80.09	80.81	79.88	80.79	8190132
2017-04-18	80.79	81.02	80.65	80.98	4977953
2017-04-19	80.95	81.19	80.73	80.85	5894428
2017-04-20	80.63	80.97	80.40	80.90	10398635
2017-04-21	80.74	80.91	80.47	80.58	6489354
2017-04-24	80.96	81.06	79.29	79.88	10788452
2017-04-25	79.92	80.24	79.77	80.11	5210594
2017-04-26	80.00	80.20	79.42	79.58	6893162
2017-04-27	79.67	80.13	79.52	79.67	5482143
2017-04-28	79.53	79.71	78.70	78.93	10135454
2017-05-01	79.03	79.55	78.74	79.41	8783497
2017-05-02	79.51	79.64	79.01	79.21	9063324
2017-05-03	79.05	79.34	78.08	78.26	8193048
2017-05-04	77.79	78.04	77.19	77.92	8797116
2017-05-05	78.08	78.71	78.01	78.67	5709752
2017-05-08	78.70	78.92	77.84	78.22	8098206
2017-05-09	78.20	78.29	77.52	77.80	6412804
2017-05-10	77.76	78.50	77.58	78.22	5800622
2017-05-11	77.94	77.96	77.31	77.80	7453782
2017-05-12	77.94	77.96	77.48	77.59	4250546
2017-05-15	77.61	78.41	77.61	77.87	7994269
2017-05-16	77.81	77.98	77.32	77.43	5961386
2017-05-17	77.40	78.18	77.38	77.84	8283724
2017-05-18	77.80	78.23	77.23	78.05	5276537
2017-05-19	78.09	78.88	77.75	78.51	4662225
2017-05-22	78.71	79.01	78.41	78.74	5983263
2017-05-23	78.95	79.25	78.72	78.92	3021598
2017-05-24	79.02	79.55	78.99	79.45	4769872
2017-05-25	79.55	79.97	79.34	79.62	4379283
2017-05-26	79.77	79.81	78.95	79.13	4014159
2017-05-30	79.18	79.30	78.82	78.82	3242616
2017-05-31	78.99	79.24	78.59	78.84	8699837
2017-06-01	78.67	79.40	78.49	79.16	12433381
2017-06-02	79.85	80.17	79.57	79.94	7188011
2017-06-05	79.75	79.91	79.37	79.69	5909264
2017-06-06	79.64	79.64	79.19	79.29	4544845
2017-06-07	79.27	79.74	79.25	79.62	4284630
2017-06-08	79.63	79.75	78.78	79.49	6993923
2017-06-09	79.64	80.17	79.21	80.00	5393760
2017-06-12	79.81	80.53	79.70	80.53	9685777
2017-06-13	80.47	80.75	80.21	80.70	6308331
2017-06-14	81.18	81.42	80.64	80.96	6634608
2017-06-15	80.91	81.44	80.41	81.24	5414638
2017-06-16	81.28	81.38	80.82	81.19	13816647
2017-06-19	81.25	81.35	80.91	81.33	8272489
2017-06-20	81.38	81.53	80.57	81.06	6433807
2017-06-21	81.01	81.17	80.37	80.74	3503493
2017-06-22	80.71	81.08	80.47	80.90	5736788
2017-06-23	80.98	81.57	80.89	81.22	8753694
2017-06-26	81.44	81.94	81.22	81.02	12060501
2017-06-27	80.89	81.32	80.47	80.54	8252200
2017-06-28	80.44	80.92	80.39	80.65	4818500
2017-06-29	80.18	80.59	79.57	79.77	9719819
2017-06-30	80.11	80.33	79.58	79.77	7245421
2017-07-03	80.08	80.74	79.88	80.62	7238312
2017-07-05	80.73	80.73	79.50	79.71	9013045
2017-07-06	79.29	79.45	78.21	78.32	9556172
2017-07-07	78.31	78.90	78.21	78.70	4878617
2017-07-10	78.81	78.99	78.04	78.12	5061295
2017-07-11	78.21	78.22	77.52	78.03	6884619
2017-07-12	78.67	79.33	78.53	79.01	7192269
2017-07-13	79.05	79.27	78.89	79.04	4048616
2017-07-14	79.61	79.96	79.44	79.84	4688274
2017-07-17	79.99	80.31	79.66	80.16	4195169
2017-07-18	80.21	80.29	79.86	79.96	6258573
2017-07-19	79.94	80.60	79.79	80.60	4150045
2017-07-20	80.77	80.91	80.24	80.28	6707459
2017-07-21	80.26	80.45	80.02	80.45	4461623
2017-07-24	80.37	80.49	79.94	80.24	3506894
2017-07-25	80.02	80.38	79.84	80.34	5185068
2017-07-26	80.21	81.01	80.17	80.77	6179028
2017-07-27	80.67	81.10	80.09	80.84	6891391
2017-07-28	80.72	81.02	80.50	80.67	4834532
2017-07-31	80.80	80.83	80.11	80.66	7783711
2017-08-01	81.02	81.32	80.49	81.02	8396383
2017-08-02	80.75	80.87	80.24	80.51	6072168
2017-08-03	80.42	80.73	80.10	80.23	5425801
2017-08-04	80.25	80.73	80.21	80.50	6411586
2017-08-07	80.47	80.63	80.16	80.56	5017711
2017-08-08	80.01	80.44	79.88	80.12	7241467
2017-08-09	80.30	80.30	79.77	79.98	4726508
2017-08-10	79.75	80.00	79.35	79.37	4871480
2017-08-11	79.37	79.53	78.67	78.99	7364481
2017-08-14	79.25	80.31	79.21	80.20	9812456
2017-08-15	79.78	80.03	79.51	79.97	5192593
2017-08-16	80.03	80.53	80.02	80.32	6831757
2017-08-17	80.13	80.49	79.74	79.77	5811764
2017-08-18	79.48	79.56	78.97	79.18	8746041
2017-08-21	79.29	80.07	79.07	79.89	4791316
2017-08-22	80.03	80.20	79.62	79.82	4997938
2017-08-23	79.78	80.64	79.67	80.48	3743466
2017-08-24	80.72	81.08	80.37	80.40	3041064
2017-08-25	80.70	81.06	80.41	80.78	5378052
2017-08-28	80.94	80.94	80.15	80.37	3669812
2017-08-29	80.30	80.62	80.18	80.25	3815044
2017-08-30	80.09	80.70	79.88	80.68	3266332
2017-08-31	80.82	81.44	80.80	81.20	7960472
2017-09-01	81.25	81.59	81.09	81.21	7941792
2017-09-05	81.35	81.56	80.65	81.04	7662212
2017-09-06	81.23	81.66	81.13	81.20	3943989
2017-09-07	81.38	81.83	81.24	81.73	7309725
2017-09-08	81.58	81.97	81.45	81.68	3636113
2017-09-11	81.98	82.43	81.72	82.37	5891215
2017-09-12	82.29	82.37	81.26	81.54	8297921
2017-09-13	81.53	81.56	80.99	81.24	3795649
2017-09-14	81.20	81.77	80.87	81.74	4584113
2017-09-15	81.78	82.09	81.35	82.08	11301505
2017-09-18	81.93	82.13	81.40	81.64	4952328
2017-09-19	81.66	81.69	80.87	81.01	6087170
2017-09-20	81.12	81.29	80.41	80.81	6771562
2017-09-21	80.75	81.18	80.55	80.55	7963953
2017-09-22	80.52	80.89	80.01	80.07	6471853
2017-09-25	80.20	80.76	80.16	79.82	4983733
2017-09-26	79.91	80.07	79.73	79.84	6180519
2017-09-27	79.48	79.78	78.97	79.20	7488341
2017-09-28	79.06	79.86	79.04	79.79	7166098
2017-09-29	79.78	79.98	79.54	79.88	5569371
2017-10-02	80.01	80.12	79.65	79.72	10777145
2017-10-03	79.73	79.88	79.57	79.78	2816646
2017-10-04	79.78	80.35	79.58	80.29	3594869
2017-10-05	80.34	80.87	80.08	80.54	7336750
2017-10-06	80.25	80.30	79.57	80.25	4752360
2017-10-09	80.28	80.56	80.19	80.41	32684519
2017-10-10	80.49	81.02	80.37	80.52	4599872
2017-10-11	80.62	81.04	80.30	80.86	5553519
2017-10-12	80.85	81.40	80.83	81.39	3952201
2017-10-13	81.69	81.78	81.24	81.57	2814889
2017-10-16	81.54	81.62	81.12	81.16	6232471
2017-10-17	81.16	81.36	81.02	81.23	3077718
2017-10-18	81.00	81.40	80.92	81.14	4559371
2017-10-19	81.13	81.31	80.77	81.08	3359603
2017-10-20	80.98	81.12	80.55	80.82	6599266
2017-10-23	80.96	81.01	80.36	80.44	5818396
2017-10-24	80.39	80.58	79.75	80.04	4442553
2017-10-25	79.65	80.01	79.26	79.73	7746537
2017-10-26	79.84	80.30	79.05	79.24	6419972
2017-10-27	79.42	79.76	78.76	79.60	6527034
2017-10-30	79.68	80.09	79.44	79.77	3909654
2017-10-31	79.77	79.96	79.21	79.92	4418571
2017-11-01	80.05	80.31	79.83	79.98	5343146
2017-11-02	80.16	80.90	80.03	80.48	6501628
2017-11-03	80.01	80.62	79.81	80.43	3662537
2017-11-06	80.75	81.59	80.54	81.36	11050989
2017-11-07	81.41	82.13	81.41	81.94	8746791
2017-11-08	81.85	82.59	81.77	82.49	8219777
2017-11-09	82.07	82.88	82.04	82.46	5785147
2017-11-10	82.04	82.69	81.81	82.51	4002667
2017-11-13	82.65	82.95	82.43	82.81	7762377
2017-11-14	82.63	83.00	82.45	82.68	6076068
2017-11-15	82.64	82.87	81.94	81.97	8903544
2017-11-16	81.93	82.63	81.93	82.52	10909604
2017-11-17	82.25	82.55	82.04	82.14	5042622
2017-11-20	82.21	82.27	81.86	81.97	4312168
2017-11-21	82.18	82.76	82.09	82.56	11636210
2017-11-22	82.29	82.59	82.16	82.33	3216938
2017-11-24	82.43	82.64	82.41	82.50	1742507
2017-11-27	82.71	82.76	82.16	82.16	4947526
2017-11-28	82.16	82.30	81.62	81.98	9764082
2017-11-29	81.82	82.07	81.47	81.88	6179262
2017-11-30	81.95	82.17	81.73	81.97	8833345
2017-12-01	82.03	82.35	81.36	82.12	9899753
2017-12-04	82.22	82.57	81.45	81.49	9085297
2017-12-05	81.48	81.62	81.00	81.01	9503307
2017-12-06	81.13	81.30	80.65	80.98	3812906
2017-12-07	81.18	81.44	80.81	81.31	5995079
2017-12-08	81.46	81.73	81.30	81.58	3941873
2017-12-11	81.58	81.69	81.35	81.67	4000379
2017-12-12	81.88	82.21	81.44	82.00	6639130
2017-12-13	82.07	82.53	82.00	82.17	6450215
2017-12-14	82.17	82.43	81.84	82.12	5853328
2017-12-15	82.23	82.65	82.22	82.46	7882575
2017-12-18	82.49	83.27	82.49	82.05	6699313
2017-12-19	82.16	82.27	80.35	80.47	11906068
2017-12-20	80.39	80.61	79.61	79.63	8029972
2017-12-21	79.90	79.92	79.28	79.34	7529472
2017-12-22	79.62	79.96	79.34	79.84	4957810
2017-12-26	79.80	80.44	79.73	80.23	4963258
2017-12-27	80.36	80.70	80.24	80.52	6613454
2017-12-28	80.58	81.03	80.34	80.99	6764898
2017-12-29	81.15	81.28	80.87	81.01	4272134
2018-01-02	81.07	81.19	80.47	80.60	7091617
2018-01-03	80.70	80.84	80.27	80.47	4625677
2018-01-04	80.54	80.55	79.19	79.21	12178318
2018-01-05	79.46	79.46	79.09	79.29	9630170
2018-01-08	79.39	79.90	79.31	79.74	4756634
2018-01-09	79.79	79.92	78.82	78.82	10440053
2018-01-10	78.50	78.62	77.48	77.86	8933716
2018-01-11	78.07	78.21	77.39	77.59	5031900
2018-01-12	77.45	77.57	76.82	76.96	8923782
2018-01-16	77.27	78.43	77.14	77.17	9984515
2018-01-17	77.44	77.87	77.20	77.72	5153355
2018-01-18	77.50	77.64	76.83	76.96	5191497
2018-01-19	77.03	77.48	76.81	77.46	6809009
2018-01-22	77.53	78.16	77.45	78.09	10181897
2018-01-23	78.30	79.19	78.30	79.17	7584746
2018-01-24	78.90	79.26	78.59	78.89	7675135
2018-01-25	78.80	78.95	78.36	78.74	5540152
2018-01-26	78.88	78.99	78.26	78.77	6799171
2018-01-29	78.48	78.69	77.73	77.76	6094457
2018-01-30	77.45	77.69	77.14	77.34	5870095
2018-01-31	77.65	78.62	77.35	78.56	12267433
2018-02-01	78.40	78.94	77.18	77.25	11449972
2018-02-02	76.69	77.01	75.97	76.46	9794635
2018-02-05	76.21	76.82	74.00	74.00	12593508
2018-02-06	73.36	74.73	72.73	74.26	17411460
2018-02-07	74.09	75.34	73.93	73.97	9642057
2018-02-08	73.81	74.49	71.76	71.79	18137766
2018-02-09	72.25	73.91	71.27	73.28	14993066
2018-02-12	73.67	73.89	71.71	73.50	13618899
2018-02-13	73.45	74.28	73.03	74.06	8520837
2018-02-14	73.58	74.11	72.62	73.70	11068170
2018-02-15	73.90	74.61	73.63	74.43	9783956
2018-02-16	74.52	75.33	74.50	75.06	10139458
2018-02-20	74.71	75.37	74.10	74.13	9230144
2018-02-21	74.11	74.67	72.88	72.90	9805636
2018-02-22	73.19	74.18	73.05	73.58	8770269
2018-02-23	73.99	74.86	73.71	74.83	7871538
2018-02-26	75.20	75.25	74.64	75.09	6058004
2018-02-27	75.15	75.22	73.50	73.51	10466889
2018-02-28	73.91	74.37	73.33	73.33	6702624
2018-03-01	73.24	74.08	72.75	73.10	14216812
2018-03-02	72.85	73.07	72.26	72.97	6744501
2018-03-05	72.60	74.19	72.60	73.79	11811053
2018-03-06	73.82	74.45	73.44	74.26	7440171
2018-03-07	73.92	74.74	73.73	74.64	8993596
2018-03-08	74.70	75.10	74.50	75.02	8446847
2018-03-09	75.14	75.49	74.65	75.49	7660121
2018-03-12	75.46	76.03	75.34	75.87	6980216
2018-03-13	76.23	76.41	75.73	75.99	6437297
2018-03-14	76.12	76.35	75.68	76.05	5750412
2018-03-15	76.13	76.39	75.65	76.03	9157313
2018-03-16	75.94	76.59	75.76	76.48	10879587
2018-03-19	76.38	76.45	75.33	75.77	8155629
2018-03-20	75.78	76.27	75.40	75.71	6567070
2018-03-21	75.64	75.93	74.73	74.51	7839270
2018-03-22	74.33	75.28	74.06	74.08	9099453
2018-03-23	74.02	74.34	72.75	72.90	10044026
2018-03-26	73.50	73.95	73.05	73.82	6054873
2018-03-27	73.94	74.99	73.19	74.02	10805600
2018-03-28	74.36	75.67	74.02	75.45	15032407
2018-03-29	75.60	75.83	75.19	75.47	9080109
2018-04-02	75.43	75.67	73.99	74.43	11055462
2018-04-03	74.64	75.21	74.15	74.92	11062776
2018-04-04	74.60	75.91	74.31	75.76	8767321
2018-04-05	75.77	75.97	75.21	75.83	12880135
2018-04-06	75.71	76.15	74.92	75.15	11896251
2018-04-09	75.00	75.64	74.89	75.02	8583957
2018-04-10	75.37	75.50	74.52	74.73	14276459
2018-04-11	74.53	75.51	74.53	74.90	4462970
2018-04-12	75.11	75.11	73.98	74.19	7667194
2018-04-13	73.96	74.58	73.96	74.45	4644738
2018-04-16	74.45	75.16	74.41	74.81	6894764
2018-04-17	75.00	76.19	74.83	75.78	8517378
2018-04-18	75.77	76.08	75.62	75.65	5600324
2018-04-19	75.29	75.38	74.09	74.57	8191835
2018-04-20	74.50	74.81	73.86	73.93	10076484
2018-04-23	74.01	74.27	73.63	73.98	5819957
2018-04-24	74.14	74.54	73.83	74.16	6190918
2018-04-25	73.92	74.24	73.27	74.00	7894637
2018-04-26	74.24	75.29	74.14	74.90	7028019
2018-04-27	74.78	76.12	74.68	75.87	8633025
2018-04-30	75.82	76.27	75.62	75.64	8889110
2018-05-01	75.70	76.27	75.42	76.17	7872295
2018-05-02	76.00	76.28	75.39	75.91	8745718
2018-05-03	75.76	76.24	75.60	75.94	4850076
2018-05-04	75.95	76.95	75.94	76.74	7379347
2018-05-07	76.87	77.29	76.74	77.16	10398133
2018-05-08	76.96	77.12	76.52	76.78	11142464
2018-05-09	76.65	77.27	76.51	77.25	8030202
2018-05-10	77.60	78.07	77.39	77.96	8522910
2018-05-11	77.97	78.26	77.54	77.64	7923172
2018-05-14	77.56	77.72	76.70	77.07	10030273
2018-05-15	76.52	76.71	75.70	75.93	11364194
2018-05-16	76.12	76.27	75.58	75.71	7299605
2018-05-17	75.59	75.87	75.17	75.32	9778161
2018-05-18	75.46	75.72	75.14	75.49	8443683
2018-05-21	75.61	76.42	75.22	76.30	7944063
2018-05-22	76.27	76.44	76.00	76.40	7426111
2018-05-23	76.56	77.23	76.33	77.05	6833183
2018-05-24	77.12	77.30	76.44	76.86	7142704
2018-05-25	76.81	77.38	76.74	77.12	5475905
2018-05-29	77.22	77.65	76.68	77.35	7454679
2018-05-30	77.21	78.62	77.14	78.33	10052923
2018-05-31	78.06	78.43	77.82	78.19	11575571
2018-06-01	78.18	78.62	77.83	78.46	9777839
2018-06-04	78.65	79.15	78.38	79.15	8022379
2018-06-05	79.29	79.45	78.77	79.05	12342709
2018-06-06	78.90	79.14	78.57	79.14	5980390
2018-06-07	79.15	79.32	78.68	79.19	7244198
2018-06-08	79.15	79.47	79.02	79.42	4491325
2018-06-11	79.33	79.54	79.25	79.44	10024607
2018-06-12	79.24	80.02	79.11	79.84	4860439
2018-06-13	79.87	79.99	78.14	78.23	10046066
2018-06-14	78.59	79.26	78.46	79.01	6749910
2018-06-15	79.02	79.49	78.81	79.09	12840310
2018-06-18	78.71	79.02	78.48	79.02	6088940
2018-06-19	78.84	79.32	78.76	79.01	6031113
2018-06-20	79.04	79.87	78.97	79.78	9409239
2018-06-21	79.81	80.24	79.62	80.19	8942179
2018-06-22	80.23	80.74	79.92	80.70	6692787
2018-06-25	80.94	80.94	80.01	79.65	6948027
2018-06-26	79.78	80.26	79.52	79.96	6122732
2018-06-27	80.24	80.35	79.53	79.53	6978456
2018-06-28	79.60	80.48	79.58	80.38	8832786
2018-06-29	80.20	80.90	79.76	80.58	8417718
2018-07-02	80.54	80.62	79.26	80.10	14329300
2018-07-03	80.29	81.26	80.03	80.70	7059837
2018-07-05	80.90	81.75	80.64	81.75	12157459
2018-07-06	81.93	82.17	81.75	82.09	8452205
2018-07-09	82.07	82.11	81.02	81.36	6359790
2018-07-10	81.43	81.74	81.05	81.61	6553872
2018-07-11	81.47	81.76	81.28	81.36	5535895
2018-07-12	81.16	81.72	81.16	81.60	4568165
2018-07-13	81.75	81.95	81.30	81.32	4589645
2018-07-16	81.23	81.31	80.50	80.95	5306239
2018-07-17	80.95	81.16	80.37	80.52	11247195
2018-07-18	80.29	80.61	79.75	80.14	6169346
2018-07-19	79.98	81.24	79.82	80.95	8434626
2018-07-20	80.69	80.83	79.97	80.27	9523209
2018-07-23	80.10	80.24	79.61	80.07	4977001
2018-07-24	80.19	80.37	79.47	79.68	6786417
2018-07-25	79.72	80.48	79.72	80.33	6555145
2018-07-26	80.61	80.99	80.23	80.55	5477780
2018-07-27	80.72	80.78	79.69	79.77	7215912
2018-07-30	79.85	80.01	79.25	79.88	10811005
2018-07-31	80.37	81.50	80.24	81.25	16050037
2018-08-01	80.54	81.67	80.15	81.52	18394258
2018-08-02	81.46	81.77	81.20	81.25	7755966
2018-08-03	81.51	82.26	81.32	82.21	8896996
2018-08-06	82.07	82.47	81.89	82.16	6988737
2018-08-07	82.10	82.18	81.53	81.87	5188253
2018-08-08	81.85	81.87	81.28	81.38	4143360
2018-08-09	81.38	81.72	81.32	81.48	4608985
2018-08-10	81.30	81.59	80.75	80.75	6231748
2018-08-13	80.82	81.01	80.56	80.71	5140487
2018-08-14	80.81	81.31	80.76	81.15	4485366
2018-08-15	81.15	81.86	80.99	81.76	8520310
2018-08-16	81.87	82.42	81.75	82.42	6528797
2018-08-17	82.32	83.17	82.32	83.16	6872170
2018-08-20	83.27	83.62	83.09	83.29	6258850
2018-08-21	83.30	83.35	82.52	82.73	4894108
2018-08-22	82.59	82.74	81.94	82.27	6582755
2018-08-23	82.16	82.39	82.01	82.09	3381293
2018-08-24	81.91	82.51	81.88	82.51	4421766
2018-08-27	82.54	82.64	81.97	82.36	5850001
2018-08-28	82.34	83.26	82.18	83.24	8055368
2018-08-29	83.31	83.49	83.14	83.16	7278451
2018-08-30	83.26	83.43	82.72	82.87	3659883
2018-08-31	82.90	83.31	82.81	83.18	5541839
2018-09-04	82.75	83.16	82.13	82.30	9942314
2018-09-05	81.90	82.99	81.80	82.68	8536716
2018-09-06	82.95	83.16	82.80	83.00	7588952
2018-09-07	82.52	82.61	81.94	81.99	8786436
2018-09-10	82.35	82.86	82.30	82.51	8121821
2018-09-11	82.21	82.67	82.07	82.34	8158455
2018-09-12	82.52	82.58	82.12	82.41	7789314
2018-09-13	82.71	83.05	82.47	82.90	6732883
2018-09-14	82.62	82.68	81.73	82.23	7777033
2018-09-17	82.06	82.67	81.99	82.52	6007693
2018-09-18	82.37	82.59	81.99	82.23	8338120
2018-09-19	82.13	82.20	81.10	81.14	8423476
2018-09-20	81.14	81.97	80.94	81.95	8962106
2018-09-21	81.77	82.31	81.68	81.91	8127612
2018-09-24	81.68	81.70	80.16	80.47	8941414
2018-09-25	80.43	80.88	80.24	79.56	8988385
2018-09-26	79.76	79.76	78.70	78.83	11455065
2018-09-27	78.96	79.45	78.85	79.04	7391551
2018-09-28	79.13	80.13	79.13	80.02	9308662
2018-10-01	80.03	80.25	79.36	79.36	12582950
2018-10-02	79.54	79.82	79.25	79.25	7365330
2018-10-03	79.22	79.63	78.11	78.70	13807111
2018-10-04	78.35	78.38	77.46	77.91	12966503
2018-10-05	77.89	78.37	77.80	77.81	11725332
2018-10-08	78.04	79.20	77.95	78.84	8456350
2018-10-09	78.86	79.34	78.55	79.01	7122450
2018-10-10	78.90	79.24	77.82	77.82	11699498
2018-10-11	78.03	78.03	75.60	75.70	19049476
2018-10-12	76.63	76.70	75.15	75.55	12504528
2018-10-15	75.47	76.74	75.47	75.96	9889079
2018-10-16	76.23	77.74	75.86	77.61	8111042
2018-10-17	77.47	77.70	76.79	77.23	8601850
2018-10-18	77.26	77.89	76.95	77.14	7128941
2018-10-19	77.12	78.08	77.12	77.73	6943792
2018-10-22	77.94	78.28	76.71	76.71	8100589
2018-10-23	76.48	77.57	76.19	77.20	10027162
2018-10-24	77.27	78.48	77.15	77.76	14149910
2018-10-25	77.89	79.20	77.58	78.72	9473492
2018-10-26	78.39	78.47	76.39	76.87	12416489
2018-10-29	77.44	78.37	77.32	77.76	9833456
2018-10-30	78.10	79.46	77.76	78.93	12266590
2018-10-31	78.76	79.06	77.86	78.11	11252991
2018-11-01	78.18	78.52	77.74	78.40	13821467
2018-11-02	78.51	78.51	76.88	77.73	9900591
2018-11-05	77.92	79.11	77.73	78.87	14536603
2018-11-06	78.80	79.26	78.74	79.21	5133597
2018-11-07	79.70	80.21	79.14	80.21	7704796
2018-11-08	80.00	80.27	79.60	80.24	5218821
2018-11-09	80.05	80.48	79.83	80.35	6148396
2018-11-12	80.35	81.05	80.18	80.26	5749819
2018-11-13	80.41	80.73	79.86	80.33	5401835
2018-11-14	80.67	80.82	79.79	80.19	6817278
2018-11-15	79.89	80.01	78.83	79.69	9149298
2018-11-16	79.54	80.65	79.40	80.65	11869694
2018-11-19	80.63	81.17	80.09	80.65	5518710
2018-11-20	80.49	80.81	79.79	79.79	12269595
2018-11-21	79.78	80.47	79.47	79.90	6545826
2018-11-23	79.78	80.02	79.21	79.63	2617973
2018-11-26	80.00	80.18	79.47	79.91	4867490
2018-11-27	79.68	80.17	79.47	80.16	7151480
2018-11-28	80.11	80.96	79.87	80.87	9827693
2018-11-29	80.83	81.31	80.38	80.98	6261896
2018-11-30	81.01	81.78	80.83	81.78	8392075
2018-12-03	82.22	82.22	81.37	82.16	11246181
2018-12-04	82.16	82.31	80.69	80.89	11586470
2018-12-06	80.51	82.99	79.77	82.92	18087964
2018-12-07	82.60	82.85	81.53	81.75	14480656
2018-12-10	81.80	81.88	80.31	81.29	11460587
2018-12-11	81.56	82.09	81.34	81.35	6209065
2018-12-12	81.84	81.92	80.00	80.01	7830354
2018-12-13	80.07	81.14	80.06	80.49	6059721
2018-12-14	80.24	80.69	79.93	79.86	7787878
2018-12-17	79.97	80.20	76.73	76.91	13336861
2018-12-18	77.47	78.14	77.27	77.60	9069271
2018-12-19	77.62	78.37	76.55	76.75	15919244
2018-12-20	76.72	76.92	75.10	75.63	13771452
2018-12-21	75.86	77.23	74.57	74.69	12539469
2018-12-24	74.40	74.67	71.97	72.00	9458297
2018-12-26	72.20	74.43	71.41	74.36	12387475
2018-12-27	73.81	74.57	72.40	74.48	11498607
2018-12-28	75.17	75.51	74.18	74.71	13789684
2018-12-31	74.85	75.07	73.67	74.94	10767360
2019-01-02	74.08	74.18	72.93	73.32	14797159
2019-01-03	73.32	74.90	73.18	73.79	10602836
2019-01-04	74.27	75.29	73.90	74.58	10159452
2019-01-07	74.90	75.89	74.60	75.33	16536047
2019-01-08	75.78	76.91	75.53	76.70	13641915
2019-01-09	76.81	76.98	75.91	76.60	7852443
2019-01-10	76.41	77.83	76.25	77.66	6851688
2019-01-11	77.60	77.97	77.21	77.93	11308312
2019-01-14	77.73	78.13	77.35	77.68	4450863
2019-01-15	77.77	78.59	77.74	78.45	9190295
2019-01-16	78.38	79.20	78.27	78.94	5954902
2019-01-17	78.86	79.36	78.78	79.36	4806365
2019-01-18	79.60	79.66	79.03	79.66	6722598
2019-01-22	79.51	79.70	78.77	79.43	8530821
2019-01-23	79.45	79.61	78.91	79.43	5900369
2019-01-24	79.33	79.87	78.92	79.71	5541891
2019-01-25	79.96	80.70	79.67	80.64	5070370
2019-01-28	80.46	81.47	80.25	81.37	9187591
2019-01-29	81.35	82.05	81.16	82.02	6891071
2019-01-30	82.11	82.96	81.90	82.67	13720516
2019-01-31	82.63	83.56	81.93	83.54	11413356
2019-02-01	83.50	83.80	81.86	82.97	22702763
2019-02-04	83.40	83.57	82.30	83.53	10299364
2019-02-05	83.62	84.07	83.13	84.04	13279056
2019-02-06	83.88	83.90	83.22	83.46	9818951
2019-02-07	83.22	84.22	82.98	84.10	11887228
2019-02-08	83.88	84.42	83.65	84.12	5007427
2019-02-11	84.09	84.48	83.97	84.36	9950364
2019-02-12	84.28	84.45	83.57	83.87	7465087
2019-02-13	83.47	84.33	83.45	84.26	5129324
2019-02-14	84.42	84.80	84.02	84.53	6725239
2019-02-15	84.61	85.06	84.52	85.05	8649069
2019-02-19	84.82	85.19	84.71	85.07	8170825
2019-02-20	84.86	84.91	83.87	84.47	10041521
2019-02-21	84.05	84.61	83.72	84.54	7636989
2019-02-22	84.64	85.33	84.44	84.99	4662114
2019-02-25	85.03	85.26	84.30	84.37	5676556
2019-02-26	84.47	84.78	84.00	84.14	8905255
2019-02-27	83.87	84.22	83.28	83.90	11890366
2019-02-28	83.82	85.06	83.60	84.15	13598361
2019-03-01	83.89	84.25	83.04	83.97	16198262
2019-03-04	84.13	84.39	83.37	84.32	7710632
2019-03-05	84.08	84.81	84.00	84.58	5404584
2019-03-06	84.66	84.75	84.05	84.17	8273646
2019-03-07	84.17	84.74	83.76	84.02	13091781
2019-03-08	83.74	84.39	83.73	84.10	7727513
2019-03-11	84.32	85.37	84.03	85.34	6392534
2019-03-12	85.51	85.91	85.34	85.69	12312229
2019-03-13	85.64	86.32	85.64	86.08	4702584
2019-03-14	86.16	86.25	85.83	86.21	5380864
2019-03-15	86.30	86.40	85.80	86.01	13103511
2019-03-18	86.06	86.21	85.15	85.53	9872875
2019-03-19	85.59	85.71	85.04	84.68	9104784
2019-03-20	84.67	85.42	84.08	84.96	13585994
2019-03-21	84.80	86.45	84.80	86.40	9319056
2019-03-22	86.48	86.99	85.76	85.88	10080637
2019-03-25	85.99	86.19	85.39	85.90	7164300
2019-03-26	86.09	86.57	85.92	86.54	5168915
2019-03-27	86.62	86.78	85.75	86.36	6074357
2019-03-28	86.46	87.11	86.23	87.11	8252637
2019-03-29	87.06	87.25	86.71	87.04	15615083
2019-04-01	87.04	87.15	86.08	87.01	15425368
2019-04-02	87.25	87.69	86.39	87.57	10591693
2019-04-03	87.49	87.84	86.92	87.48	6683340
2019-04-04	87.56	87.67	86.95	87.35	4385167
2019-04-05	87.45	88.00	87.23	87.95	7558403
2019-04-08	87.83	87.94	87.24	87.43	7045672
2019-04-09	87.46	87.66	86.89	87.01	6263712
2019-04-10	87.29	87.84	87.15	87.80	7705295
2019-04-11	87.73	88.17	87.37	87.71	8367303
2019-04-12	87.65	88.19	87.07	88.17	4510025
2019-04-15	88.21	88.23	87.50	87.72	5711543
2019-04-16	87.69	87.79	85.49	85.84	13216808
2019-04-17	86.11	86.22	84.80	85.06	11148319
2019-04-18	85.34	85.86	84.80	85.64	5205419
2019-04-22	85.44	85.68	84.06	84.80	9020018
2019-04-23	85.00	86.02	84.79	85.81	6966339
2019-04-24	86.05	86.75	85.91	86.37	6064985
2019-04-25	86.23	86.51	85.65	86.20	5007352
2019-04-26	86.50	87.00	86.26	86.85	5091197
2019-04-29	86.75	87.09	85.96	86.02	5900673
2019-04-30	86.02	87.07	85.62	87.00	6396927
2019-05-01	87.02	87.91	86.82	86.94	12961709
2019-05-02	86.77	87.82	86.77	86.97	7581917
2019-05-03	87.22	87.75	86.99	87.66	5162383
2019-05-06	87.19	87.63	86.83	87.37	5222648
2019-05-07	87.11	87.21	85.28	85.78	8733961
2019-05-08	85.94	86.58	85.72	85.77	5906619
2019-05-09	85.62	86.14	85.01	85.97	6865578
2019-05-10	85.86	87.14	85.76	86.88	5017278
2019-05-13	86.21	86.96	86.13	86.78	5577282
2019-05-14	87.00	87.44	86.83	87.14	3594252
2019-05-15	87.09	87.96	86.81	87.71	5232011
2019-05-16	87.62	88.52	87.53	88.23	5949328
2019-05-17	87.83	88.17	87.54	87.98	4416157
2019-05-20	87.56	87.82	86.33	86.68	6706295
2019-05-21	86.86	87.61	86.86	87.41	4618376
2019-05-22	87.39	87.73	87.26	87.72	3795221
2019-05-23	87.31	87.93	87.18	87.84	5606930
2019-05-24	88.25	88.56	88.02	88.13	3582730
2019-05-28	88.42	88.61	87.16	87.20	6724378
2019-05-29	87.06	87.70	85.79	86.16	8016987
2019-05-30	86.20	86.83	86.10	86.51	6830813
2019-05-31	86.16	87.38	85.93	86.87	7014061
2019-06-03	87.15	87.39	86.57	87.21	7063707
2019-06-04	87.20	87.25	86.08	86.93	7322401
2019-06-05	87.38	88.75	87.13	88.75	11722599
2019-06-06	88.85	89.00	88.19	88.88	6501873
2019-06-07	89.38	89.64	89.01	89.15	4795651
2019-06-10	89.12	89.41	88.51	88.88	4710446
2019-06-11	89.05	89.32	88.42	89.03	4045755
2019-06-12	89.07	89.63	89.00	89.32	5117409
2019-06-13	89.50	89.65	89.16	89.65	4883909
2019-06-14	89.64	90.18	89.48	89.11	4808292
2019-06-17	89.31	90.11	89.19	90.07	8171312
2019-06-18	90.43	90.87	89.48	89.91	8297377
2019-06-19	89.77	90.65	89.34	90.47	5955499
2019-06-20	90.89	91.11	90.65	90.87	6541779
2019-06-21	90.48	90.55	89.38	89.72	11471294
2019-06-24	90.16	90.17	89.10	89.16	7237190
2019-06-25	89.33	89.57	88.01	88.02	7967024
2019-06-26	88.02	88.18	86.18	86.36	11380984
2019-06-27	86.87	87.47	86.81	87.36	7115369
2019-06-28	87.50	88.22	87.31	87.31	10525769
2019-07-01	88.25	88.25	86.68	87.61	11882877
2019-07-02	87.91	89.06	87.76	88.98	9713692
2019-07-03	89.20	90.24	89.19	90.16	6897380
2019-07-05	89.30	90.13	88.51	89.75	7822213
2019-07-08	89.74	90.34	89.64	90.04	5098213
2019-07-09	90.03	90.64	89.80	90.48	4096577
2019-07-10	90.92	91.22	90.44	90.96	6911696
2019-07-11	90.85	90.98	89.59	89.94	7720504
2019-07-12	90.02	90.13	89.46	89.78	3445301
2019-07-15	89.96	90.35	89.64	89.78	4142829
2019-07-16	89.51	89.90	89.25	89.57	5347816
2019-07-17	89.75	90.02	88.75	89.21	5343665
2019-07-18	89.06	89.50	88.57	89.23	4729567
2019-07-19	89.39	89.51	87.76	87.92	7972074
2019-07-22	88.08	88.14	87.49	87.76	5279957
2019-07-23	88.03	88.75	87.77	88.65	5390381
2019-07-24	88.88	89.05	88.47	88.90	3278502
2019-07-25	88.77	88.93	88.07	88.49	5028725
2019-07-26	88.52	88.96	88.16	88.79	3678968
2019-07-29	88.99	89.64	88.89	89.05	5715306
2019-07-30	88.96	90.02	88.89	89.69	6447651
2019-07-31	89.78	90.39	88.83	89.39	8864805
2019-08-01	89.60	90.14	88.80	89.30	12385010
2019-08-02	89.38	90.23	89.13	89.70	6350336
2019-08-05	89.43	89.45	86.93	88.09	7142816
2019-08-06	88.16	89.46	88.03	89.02	7494222
2019-08-07	89.47	90.47	87.85	89.95	9553364
2019-08-08	90.43	91.48	89.43	91.46	5487807
2019-08-09	91.18	91.70	90.51	91.45	7709480
2019-08-12	91.33	91.50	90.64	91.10	6262715
2019-08-13	91.22	91.54	90.50	91.20	6177680
2019-08-14	90.87	90.95	89.54	89.72	6409082
2019-08-15	89.97	90.83	89.81	90.71	6170183
2019-08-16	90.92	91.72	90.75	91.50	6522962
2019-08-19	91.86	92.41	91.52	92.19	5782485
2019-08-20	92.42	92.66	91.47	91.50	5588140
2019-08-21	91.83	92.09	91.45	91.84	2803851
2019-08-22	91.86	92.40	91.37	92.35	4349240
2019-08-23	92.23	92.88	90.75	91.08	7401237
2019-08-26	91.55	91.84	91.13	91.75	4485083
2019-08-27	92.22	92.52	91.36	91.40	3808660
2019-08-28	91.33	91.77	91.15	91.61	4601624
2019-08-29	92.02	92.41	91.81	92.34	3592237
2019-08-30	92.53	92.68	91.99	92.46	5545003
2019-09-03	92.23	93.36	92.11	93.36	8582077
2019-09-04	93.60	94.20	93.58	94.09	7136351
2019-09-05	94.00	94.08	93.17	93.50	10597800
2019-09-06	93.64	93.95	93.38	93.68	5278418
2019-09-09	93.58	93.84	92.87	93.07	8232604
2019-09-10	92.79	92.82	91.35	92.08	10505872
2019-09-11	92.39	92.39	91.47	92.17	8804579
2019-09-12	92.71	93.18	92.10	92.62	8427939
2019-09-13	92.12	92.95	91.37	91.54	12695147
2019-09-16	91.65	92.57	91.50	92.48	6522827
2019-09-17	92.84	93.52	92.69	93.49	10473500
2019-09-18	93.71	93.97	92.44	93.16	8471265
2019-09-19	93.45	93.93	93.28	93.61	5704762
2019-09-20	93.74	94.01	93.30	93.57	8492434
2019-09-23	93.65	94.11	93.41	93.05	5251349
2019-09-24	93.35	93.53	92.56	92.93	7225678
2019-09-25	92.86	93.27	92.61	93.00	8321162
2019-09-26	93.39	93.99	93.19	93.76	5250042
2019-09-27	93.97	94.04	92.59	93.19	9394851
2019-09-30	93.28	93.83	93.18	93.54	6173100
2019-10-01	93.26	93.67	92.47	92.55	17022811
2019-10-02	92.59	92.67	91.58	92.19	7193661
2019-10-03	92.10	93.27	91.95	93.09	10366190
2019-10-04	93.27	93.64	93.13	93.59	10803202
2019-10-07	93.14	93.86	93.04	93.33	7241031
2019-10-08	93.28	93.63	92.49	92.85	5090493
2019-10-09	93.27	93.55	92.95	93.15	4919089
2019-10-10	93.06	93.53	92.76	93.33	4821691
2019-10-11	93.52	94.03	93.21	93.26	6804770
2019-10-14	93.58	93.80	92.98	93.28	8358087
2019-10-15	93.36	93.52	92.78	93.33	5582727
2019-10-16	93.27	93.40	92.76	93.40	5247404
2019-10-17	93.52	94.07	93.43	93.92	6013801
2019-10-18	93.85	94.80	93.81	94.67	7524292
2019-10-21	94.57	95.37	94.52	95.36	7276449
2019-10-22	95.55	96.00	94.85	95.05	5973784
2019-10-23	95.22	95.22	94.39	95.18	5087849
2019-10-24	95.39	95.39	94.70	95.06	4463544
2019-10-25	94.71	94.85	93.91	94.09	5311431
2019-10-28	94.01	94.10	93.40	93.58	5452573
2019-10-29	93.70	94.32	93.47	93.90	6421622
2019-10-30	93.96	94.42	93.42	94.42	7248352
2019-10-31	94.65	94.71	93.92	94.26	6590912
2019-11-01	94.37	94.73	93.40	94.19	11385191
2019-11-04	94.05	94.18	93.31	93.46	7240956
2019-11-05	93.15	93.46	91.60	91.94	14543354
2019-11-06	92.13	92.59	91.97	92.21	6810484
2019-11-07	91.80	92.06	91.02	91.33	8693647
2019-11-08	91.19	91.71	90.95	91.16	6038547
2019-11-11	91.10	91.62	91.10	91.37	3298677
2019-11-12	91.39	91.93	90.64	90.73	6295088
2019-11-13	90.84	91.68	90.80	91.47	6769898
2019-11-14	91.73	92.20	91.53	92.20	5279468
2019-11-15	92.28	92.71	92.08	92.69	5708094
2019-11-18	92.77	93.58	92.71	93.17	5443551
2019-11-19	93.39	93.58	93.09	93.29	4940500
2019-11-20	93.33	93.60	92.89	93.27	5401264
2019-11-21	93.03	93.14	91.99	91.99	9731622
2019-11-22	92.25	92.26	91.22	91.69	6332171
2019-11-25	91.89	92.51	91.85	92.05	6355391
2019-11-26	92.20	93.29	92.14	93.16	8516971
2019-11-27	93.22	93.69	92.95	93.46	6540119
2019-11-29	93.55	93.97	93.17	93.20	5384555
2019-12-02	93.10	93.17	91.80	91.82	15928921
2019-12-03	91.75	92.51	91.69	92.38	8011814
2019-12-04	92.19	93.08	92.10	92.74	8346603
2019-12-05	92.56	92.86	92.29	92.82	8041997
2019-12-06	92.75	93.46	92.73	92.98	5488454
2019-12-09	93.08	93.34	92.74	93.17	5169950
2019-12-10	93.27	93.40	92.42	92.61	7777579
2019-12-11	92.58	92.73	91.43	91.71	10772357
2019-12-12	91.75	92.05	90.37	90.51	12401637
2019-12-13	90.66	90.98	89.92	90.60	8585494
2019-12-16	89.92	90.56	89.39	90.29	9229091
2019-12-17	90.55	90.68	89.45	89.52	5680018
2019-12-18	89.59	90.83	89.59	90.68	7373344
2019-12-19	90.56	91.47	90.47	91.43	5837708
2019-12-20	91.71	92.33	91.54	92.00	11474666
2019-12-23	92.32	92.42	91.43	91.48	5863117
2019-12-24	91.78	91.91	91.41	91.73	2597637
2019-12-26	91.84	92.22	91.70	92.22	3042648
2019-12-27	92.30	92.63	92.16	92.47	4802752
2019-12-30	92.21	92.74	92.03	92.54	6634697
2019-12-31	92.47	93.18	92.27	93.08	6703008
2020-01-02	93.44	93.54	91.60	92.05	10936468
2020-01-03	91.80	92.94	91.55	92.71	7953859
2020-01-06	92.57	93.13	92.34	92.79	6055361
2020-01-07	92.58	92.58	91.39	91.85	7431580
2020-01-08	91.91	92.33	91.62	92.07	6224567
2020-01-09	92.09	92.40	91.87	92.12	5057788
2020-01-10	92.30	92.97	92.10	92.92	7226812
2020-01-13	93.12	93.93	92.96	93.91	8778279
2020-01-14	93.92	93.92	93.09	93.55	4770644
2020-01-15	93.83	94.61	93.80	94.38	8431652
2020-01-16	94.57	95.12	94.39	95.08	5844226
2020-01-17	95.00	95.53	95.00	95.19	5833309
2020-01-21	95.33	96.18	95.10	96.16	7160736
2020-01-22	96.35	96.62	95.36	95.61	7816016
2020-01-23	95.66	96.26	95.23	96.18	6064741
2020-01-24	96.33	96.53	95.63	95.96	3984307
2020-01-27	95.43	95.76	95.20	95.50	4866565
2020-01-28	95.60	96.17	95.48	95.91	6030663
2020-01-29	96.13	96.31	95.46	95.61	4804694
2020-01-30	95.24	95.85	95.17	95.73	7056714
2020-01-31	95.54	95.70	94.30	94.57	7803931
2020-02-03	94.71	95.57	94.56	94.86	10804119
2020-02-04	95.11	96.22	94.92	95.83	6893367
2020-02-05	95.92	96.23	95.65	95.85	8037223
2020-02-06	96.15	96.46	95.99	96.21	5207408
2020-02-07	96.29	96.41	95.95	96.17	4246654
2020-02-10	96.60	97.22	96.38	97.14	6186878
2020-02-11	97.45	98.50	97.45	97.93	7281813
2020-02-12	98.17	98.96	97.84	98.71	5726324
2020-02-13	98.62	99.46	98.49	99.38	6023471
2020-02-14	99.49	100.31	99.36	100.28	4262688
2020-02-18	100.36	100.40	99.65	100.21	5860020
2020-02-19	100.23	100.75	98.90	98.95	7103498
2020-02-20	99.11	100.06	98.69	100.02	8793199
2020-02-21	99.79	100.39	99.79	100.21	6280122
2020-02-24	99.00	99.77	98.43	98.87	7534837
2020-02-25	99.07	99.29	95.96	96.22	9336372
2020-02-26	96.41	97.16	95.14	95.21	12260450
2020-02-27	93.98	93.98	90.19	90.22	18952859
2020-02-28	88.43	88.89	85.32	87.40	34734417
2020-03-02	88.49	91.96	87.96	91.61	21369393
2020-03-03	91.90	94.16	90.89	91.62	20821813
2020-03-04	93.07	95.29	92.96	95.12	12692273
2020-03-05	93.60	94.31	92.04	93.05	12085973
2020-03-06	90.77	91.81	88.59	91.47	16538847
2020-03-09	85.15	87.39	84.10	84.69	14725074
2020-03-10	86.79	88.18	83.40	87.96	18279814
2020-03-11	85.84	86.12	82.07	82.84	14714374
2020-03-12	78.02	79.96	73.36	74.77	11980877
2020-03-13	78.41	81.17	74.39	81.15	11713584
2020-03-16	72.85	74.32	66.85	67.46	12956924
2020-03-17	68.26	72.02	66.06	70.63	9973641
2020-03-18	66.30	68.42	61.03	63.68	8574658
2020-03-19	63.01	65.24	60.81	63.71	10114966
2020-03-20	64.38	66.32	60.50	60.92	12254803
2020-03-23	60.66	60.66	56.27	57.84	16261260
2020-03-24	60.91	62.61	59.29	61.87	12192750
2020-03-25	62.38	68.67	61.68	65.27	13699320
2020-03-26	66.13	70.44	65.60	70.11	11439171
2020-03-27	67.94	72.02	67.61	70.20	8318667
2020-03-30	70.79	71.82	68.49	71.60	10447852
2020-03-31	71.22	71.22	67.89	69.57	11238281
2020-04-01	66.33	69.72	63.71	64.98	11527326
2020-04-02	64.07	66.52	63.98	65.26	10395888
2020-04-03	64.71	65.55	63.01	64.24	8666521
2020-04-06	66.97	69.42	66.89	69.06	11485596
2020-04-07	71.73	73.12	69.72	69.73	9338703
2020-04-08	70.85	75.21	70.10	74.72	14285090
2020-04-09	76.34	80.12	76.34	78.88	15642706
2020-04-13	78.51	78.75	75.13	75.67	9757474
2020-04-14	77.35	78.49	76.77	77.67	8697463
2020-04-15	75.43	76.18	73.86	74.73	9204543
2020-04-16	74.50	75.32	73.37	73.89	9036755
2020-04-17	76.11	76.49	73.83	76.09	7339287
2020-04-20	74.67	75.00	73.23	73.33	7404321
2020-04-21	71.47	72.63	70.99	71.99	8919123
2020-04-22	73.32	73.76	72.46	73.14	6503513
2020-04-23	73.19	73.92	72.17	72.47	6051877
2020-04-24	72.80	73.06	71.81	72.77	4913448
2020-04-27	73.35	75.36	73.19	75.07	5471491
2020-04-28	76.73	77.60	75.67	75.75	6052853
2020-04-29	77.35	77.85	75.76	76.91	7196599
2020-04-30	75.68	76.30	74.79	76.05	8778045
2020-05-01	74.41	74.42	72.78	73.47	5740556
2020-05-04	72.66	73.34	71.59	73.25	4894090
2020-05-05	73.87	74.76	73.55	73.60	7107656
2020-05-06	74.05	74.28	72.33	72.38	5740830
2020-05-07	73.03	74.39	72.93	73.34	6427140
2020-05-08	74.52	75.28	74.12	75.09	10120648
2020-05-11	74.19	75.19	73.65	74.03	5544328
2020-05-12	74.30	74.38	70.55	70.63	10986560
2020-05-13	70.16	70.47	68.57	68.96	13770732
2020-05-14	67.96	69.32	66.44	69.28	9537175
2020-05-15	68.81	69.07	67.83	68.96	9552515
2020-05-18	71.37	73.59	71.33	72.98	11786643
2020-05-19	72.72	73.18	72.14	72.16	4982903
2020-05-20	73.03	73.11	72.29	72.86	4393066
2020-05-21	72.50	73.25	72.02	72.76	4139422
2020-05-22	72.65	73.81	72.46	73.75	4405835
2020-05-26	75.94	76.89	75.72	76.44	7415764
2020-05-27	78.18	78.34	76.04	77.91	8143911
2020-05-28	78.83	78.87	77.60	78.23	6195595
2020-05-29	77.68	78.20	76.95	77.42	10073969
2020-06-01	77.36	79.77	77.20	79.21	6401817
2020-06-02	79.85	80.12	79.07	79.92	6301018
2020-06-03	80.73	82.68	80.60	82.32	9371479
2020-06-04	82.00	82.03	80.85	81.62	6583938
2020-06-05	84.33	86.11	84.23	84.59	10281934
2020-06-08	85.68	86.86	85.66	86.82	6919262
2020-06-09	85.34	85.92	84.31	85.42	10855328
2020-06-10	84.98	85.41	82.58	83.24	9362103
2020-06-11	79.58	80.74	77.81	77.98	9634647
2020-06-12	80.63	81.02	78.53	80.24	12788920
2020-06-15	77.85	81.61	77.48	81.16	8011943
2020-06-16	84.07	84.22	81.41	82.76	7372751
2020-06-17	83.21	83.29	81.58	81.64	4686772
2020-06-18	80.91	81.20	80.33	80.77	5687229
2020-06-19	81.97	81.98	79.24	79.75	9850836
2020-06-22	79.46	79.76	78.26	79.60	5325405
2020-06-23	80.39	80.52	79.11	79.36	4775945
2020-06-24	78.34	78.58	75.34	77.09	7585023
2020-06-25	76.49	78.08	76.40	78.04	4919499
2020-06-26	77.74	78.11	76.44	76.49	6942015
2020-06-29	77.35	77.99	76.17	77.92	6311065
2020-06-30	78.01	79.24	77.70	78.81	5965785
2020-07-01	79.02	80.92	78.91	80.58	6281462
2020-07-02	81.96	82.13	80.02	80.33	4294542
2020-07-06	82.01	82.01	80.23	80.34	5060014
2020-07-07	79.53	79.94	78.73	78.81	3941086
2020-07-08	79.00	79.25	78.02	78.73	3753769
2020-07-09	78.61	78.65	77.06	78.29	3988551
2020-07-10	78.20	78.87	77.94	78.51	3588732
2020-07-13	78.93	79.15	77.29	77.54	5494735
2020-07-14	77.36	78.34	77.23	78.13	4973396
2020-07-15	79.44	79.70	78.39	78.94	4716429
2020-07-16	78.56	78.82	77.82	78.08	4039333
2020-07-17	78.43	79.41	77.93	79.06	3474434
2020-07-20	78.94	79.39	77.85	78.12	3111890
2020-07-21	78.70	79.13	78.13	78.32	3804009
2020-07-22	78.01	79.55	77.82	79.52	3349950
2020-07-23	79.28	79.81	78.20	79.11	3681075
2020-07-24	78.98	79.35	78.46	78.51	3584316
2020-07-27	78.53	79.44	77.64	79.42	2592393
2020-07-28	79.30	81.29	79.16	80.84	4053488
2020-07-29	81.43	82.71	81.41	82.65	5100057
2020-07-30	81.62	82.24	81.13	82.23	5807573
2020-07-31	82.15	82.20	80.82	82.06	6989649
2020-08-03	82.16	82.18	80.65	80.99	3616883
2020-08-04	80.80	82.28	80.79	82.01	3994957
2020-08-05	82.24	82.65	81.31	81.70	4036224
2020-08-06	81.46	81.99	81.22	81.71	3137926
2020-08-07	81.46	82.86	81.33	82.82	3941292
2020-08-10	83.00	83.50	82.60	83.02	4031290
2020-08-11	83.95	83.95	81.54	81.82	4076437
2020-08-12	82.35	82.76	82.11	82.61	2989347
2020-08-13	82.56	83.06	81.47	81.67	4181760
2020-08-14	81.47	82.43	81.39	81.68	2213941
2020-08-17	81.84	82.33	81.39	82.32	3122387
2020-08-18	82.35	82.42	81.44	81.93	3523055
2020-08-19	82.01	82.09	80.34	80.46	4336951
2020-08-20	80.08	81.70	79.85	81.19	3036341
2020-08-21	81.09	81.68	80.42	81.31	2933328
2020-08-24	81.47	81.99	80.45	81.95	3110583
2020-08-25	82.14	82.34	81.35	82.15	3043158
2020-08-26	82.00	82.06	80.88	81.38	4668428
2020-08-27	81.49	82.79	81.49	82.54	4541693
2020-08-28	82.77	83.09	81.90	83.05	3770077
2020-08-31	82.97	83.01	81.96	82.25	3392797
2020-09-01	81.99	82.41	81.40	82.34	3026500
2020-09-02	82.36	83.97	81.77	83.84	5049836
2020-09-03	83.88	84.53	82.18	82.80	5707829
2020-09-04	83.00	83.58	81.02	82.42	7279457
2020-09-08	82.07	82.07	80.79	81.39	5431606
2020-09-09	81.73	83.14	81.63	82.13	4645002
2020-09-10	82.02	82.31	80.99	81.03	4574506
2020-09-11	81.24	81.49	79.91	80.58	4298274
2020-09-14	81.17	82.94	80.95	82.74	4373448
2020-09-15	83.04	84.45	82.98	83.70	4166368
2020-09-16	84.20	84.97	83.75	84.15	3958948
2020-09-17	83.36	83.92	82.06	82.57	4258896
2020-09-18	82.60	82.60	80.64	80.79	6820267
2020-09-21	79.54	79.81	78.09	78.54	5721082
2020-09-22	78.68	80.07	78.48	78.98	4788627
2020-09-23	79.02	79.02	76.62	76.71	4149818
2020-09-24	76.71	78.12	76.36	77.05	7611793
2020-09-25	76.79	78.72	76.64	78.61	3292104
2020-09-28	79.75	80.51	79.51	80.18	3960901
2020-09-29	80.12	80.21	79.00	79.58	4520931
2020-09-30	80.00	80.69	79.04	79.84	4276465
2020-10-01	80.12	81.45	79.81	81.38	18707593
2020-10-02	80.26	82.94	79.90	82.68	18898126
2020-10-05	82.90	83.42	81.64	83.14	12648934
2020-10-06	83.33	83.77	82.29	82.62	20491380
2020-10-07	83.12	83.16	82.33	82.71	3424167
2020-10-08	83.17	84.32	82.97	84.01	4177562
2020-10-09	84.33	84.57	83.40	83.65	10875131
2020-10-12	83.76	84.32	83.30	84.15	5738401
2020-10-13	84.04	84.04	82.32	82.80	4940470
2020-10-14	82.70	82.93	81.71	81.83	5918503
2020-10-15	81.03	82.82	81.03	82.17	4817111
2020-10-16	82.19	82.31	81.53	81.66	4338847
2020-10-19	81.85	82.07	80.22	80.34	4996815
2020-10-20	80.91	81.49	80.69	80.94	7056318
2020-10-21	80.64	81.04	80.33	80.62	4019925
2020-10-22	80.57	80.88	80.24	80.52	3928783
2020-10-23	80.77	81.31	80.39	81.01	2641494
2020-10-26	80.32	80.41	79.24	79.98	3991411
2020-10-27	80.08	80.49	78.78	78.80	3414516
2020-10-28	77.46	78.27	76.61	76.87	6085011
2020-10-29	76.97	78.59	76.33	78.04	5758980
2020-10-30	77.55	78.10	76.62	77.51	6507336
2020-11-02	78.36	79.48	77.88	79.46	6576229
2020-11-03	80.08	81.35	79.89	80.99	7949702
2020-11-04	81.39	82.44	80.60	81.16	6721822
2020-11-05	81.80	82.21	81.11	81.42	5408979
2020-11-06	81.46	82.07	80.65	80.96	6837587
2020-11-09	85.00	88.76	83.10	83.30	17599678
2020-11-10	83.30	84.49	82.96	84.23	9468712
2020-11-11	84.85	85.18	83.98	84.77	5308345
2020-11-12	84.34	84.79	83.22	83.75	3756803
2020-11-13	84.13	86.08	84.13	85.94	4854101
2020-11-16	87.40	87.81	85.72	86.64	7907627
2020-11-17	85.99	87.04	85.54	86.71	5134777
2020-11-18	86.95	87.37	85.02	85.15	7843189
2020-11-19	85.05	85.38	84.03	85.32	4440102
2020-11-20	85.28	85.44	84.47	84.92	3544803
2020-11-23	85.36	85.73	84.69	84.85	4796352
2020-11-24	85.87	86.27	84.98	85.09	4574188
2020-11-25	85.24	85.32	84.43	85.16	3380526
2020-11-27	85.36	85.43	84.53	84.90	1658867
2020-11-30	84.75	84.82	83.76	84.16	4633892
2020-12-01	85.18	85.49	84.78	85.12	4831093
2020-12-02	84.88	85.43	84.23	84.36	4372298
2020-12-03	84.43	85.39	84.29	84.99	4539223
2020-12-04	85.40	86.26	85.35	86.24	3714594
2020-12-07	85.95	86.33	85.24	85.57	8254399
2020-12-08	85.17	85.67	85.06	85.15	4100019
2020-12-09	85.24	85.37	83.96	84.50	7956726
2020-12-10	84.14	84.68	83.73	84.01	2822981
2020-12-11	83.64	84.15	83.22	83.45	2862710
2020-12-14	84.07	84.70	82.99	83.06	3816990
2020-12-15	83.40	84.68	82.89	84.66	3912481
2020-12-16	84.89	85.33	84.33	84.79	3965554
2020-12-17	85.25	85.69	84.85	85.62	3547216
2020-12-18	85.68	85.82	83.54	84.08	4291029
2020-12-21	82.92	83.68	82.57	83.54	4952212
2020-12-22	83.71	84.27	83.32	84.20	3385381
2020-12-23	84.56	85.01	83.55	83.63	4579392
2020-12-24	83.93	84.32	83.68	84.29	981746
2020-12-28	84.66	85.23	84.26	85.06	6311696
2020-12-29	85.45	85.75	84.19	84.37	3138907
2020-12-30	84.29	85.32	84.29	84.75	4933785
2020-12-31	84.74	85.88	84.08	85.65	4171532
2021-01-04	85.86	85.99	82.71	82.74	14744147
2021-01-05	82.72	83.49	82.64	82.73	13595108
2021-01-06	82.66	83.26	82.15	82.69	18629414
2021-01-07	82.70	83.00	82.19	82.68	10663307
2021-01-08	82.85	83.74	82.81	83.48	4345197
2021-01-11	83.08	83.38	82.07	82.30	3548469
2021-01-12	82.13	82.43	81.46	82.27	5314944
2021-01-13	82.19	83.43	82.19	83.28	8842484
2021-01-14	83.50	84.17	83.14	83.64	4538558
2021-01-15	83.54	84.89	83.26	84.59	6775177
2021-01-19	85.15	85.15	84.04	84.36	3413562
2021-01-20	84.39	86.38	84.14	86.06	6889535
2021-01-21	85.73	85.93	85.01	85.80	4779627
2021-01-22	85.47	86.16	85.22	85.97	6286341
2021-01-25	86.01	87.21	85.54	86.61	5140004
2021-01-26	86.76	87.50	86.62	87.24	3790617
2021-01-27	86.69	87.31	85.32	85.79	5641067
2021-01-28	85.70	87.14	85.38	86.16	5032179
2021-01-29	85.86	86.56	84.82	85.28	5572560
2021-02-01	85.79	87.40	84.87	87.34	13611841
2021-02-02	87.87	88.11	87.13	87.81	12298511
2021-02-03	87.51	87.74	86.37	87.57	11551092
2021-02-04	87.60	88.57	87.38	88.07	11375498
2021-02-05	88.23	88.51	87.95	88.24	5332931
2021-02-08	88.24	88.50	87.80	88.48	5033777
2021-02-09	88.55	89.01	88.30	88.87	3279869
2021-02-10	89.34	89.99	88.95	89.44	5026378
2021-02-11	89.48	89.89	88.99	89.42	3177943
2021-02-12	89.40	89.58	88.76	89.54	2702111
2021-02-16	89.59	89.62	88.15	88.66	3652041
2021-02-17	88.46	88.71	88.05	88.54	6557527
2021-02-18	88.16	88.55	88.06	88.30	6013877
2021-02-19	88.74	89.25	88.30	88.71	3839186
2021-02-22	88.42	89.56	88.15	89.24	5061982
2021-02-23	89.53	89.95	89.17	89.74	5684512
2021-02-24	89.64	90.48	89.33	90.22	6117180
2021-02-25	90.15	90.85	88.14	88.70	9618136
2021-02-26	88.93	89.04	87.29	87.35	9978622
2021-03-01	88.26	89.08	87.50	87.57	12062482
2021-03-02	87.56	87.56	86.30	86.86	14819926
2021-03-03	86.76	87.01	85.98	86.10	15991256
2021-03-04	86.36	86.92	84.39	85.25	18710510
2021-03-05	86.05	86.69	84.05	86.33	7882506
2021-03-08	86.62	87.90	86.09	87.04	8494888
2021-03-09	87.49	88.31	87.41	87.59	4385126
2021-03-10	87.78	88.87	87.53	88.43	5016098
2021-03-11	88.57	89.92	88.40	89.38	4329094
2021-03-12	89.25	90.87	89.25	90.87	5521798
2021-03-15	90.90	92.35	90.57	92.12	5335545
2021-03-16	92.11	92.47	91.46	91.92	4161973
2021-03-17	91.75	91.96	90.93	91.96	5849417
2021-03-18	91.37	91.57	90.67	91.15	7539544
2021-03-19	90.97	91.51	89.91	90.04	9974917
2021-03-22	89.85	91.02	89.69	90.84	3748206
2021-03-23	90.85	91.56	90.45	90.85	3981845
2021-03-24	90.72	91.54	90.38	89.99	4046302
2021-03-25	89.84	90.93	88.88	90.73	4701624
2021-03-26	91.12	92.79	91.00	92.74	5190276
2021-03-29	92.45	92.83	91.46	92.39	5668629
2021-03-30	92.22	92.58	91.97	92.32	7171853
2021-03-31	92.22	92.89	91.48	91.94	8863622
2021-04-01	92.45	93.62	92.01	93.58	15804981
2021-04-05	94.14	94.14	93.01	93.95	18032166
2021-04-06	94.00	94.20	93.48	94.20	15602564
2021-04-07	94.36	94.45	93.44	94.20	14850686
2021-04-08	94.27	94.67	93.84	93.97	5862578
2021-04-09	94.13	94.13	93.63	93.96	5877908
2021-04-12	94.11	94.48	93.38	94.47	4353773
2021-04-13	94.43	95.14	94.26	95.04	7435307
2021-04-14	95.09	95.49	94.36	94.46	7114894
2021-04-15	95.06	96.13	94.87	96.13	9781270
2021-04-16	96.40	96.61	95.99	96.32	4035109
2021-04-19	96.38	96.58	95.85	96.55	4047614
2021-04-20	96.33	97.70	96.33	97.56	5150258
2021-04-21	97.67	98.20	97.32	98.01	4585604
2021-04-22	97.95	98.41	97.36	97.61	6062488
2021-04-23	97.81	98.34	97.51	98.20	5015365
2021-04-26	98.68	98.87	98.10	98.36	4457065
2021-04-27	98.68	98.68	98.09	98.39	3843858
2021-04-28	98.44	98.57	97.80	97.98	5307521
2021-04-29	98.56	99.08	98.08	98.78	4775216
2021-04-30	98.49	99.37	98.27	99.19	4994865
2021-05-03	99.61	99.62	98.67	99.03	15941123
2021-05-04	98.75	99.24	97.77	98.13	15545410
2021-05-05	98.10	97.21	96.38	96.71	14431447
2021-05-06	96.78	97.36	96.44	97.23	16013840
2021-05-07	97.54	98.59	97.25	98.59	6441232
2021-05-10	98.80	99.75	98.63	98.63	7486811
2021-05-11	97.90	97.90	96.72	97.51	8099258
2021-05-12	97.31	97.44	95.01	95.10	9227162
2021-05-13	95.28	96.88	95.28	96.26	10680611
2021-05-14	96.78	97.62	96.57	97.33	5704880
2021-05-17	97.54	97.61	96.93	97.42	4665195
2021-05-18	97.37	98.10	96.81	97.55	3801625
2021-05-19	96.77	97.28	95.89	97.28	8013319
2021-05-20	97.30	98.73	97.05	98.48	6117367
2021-05-21	98.61	98.86	98.08	98.31	6711154
2021-05-24	98.80	99.82	98.67	99.42	4352513
2021-05-25	99.55	99.89	99.01	99.51	8828671
2021-05-26	99.71	100.34	99.46	99.84	6120885
2021-05-27	100.05	100.09	99.35	99.50	7308920
2021-05-28	100.03	100.47	99.78	100.19	7386274
2021-06-01	100.63	101.85	100.28	101.77	12740135
2021-06-02	102.22	103.09	101.79	102.99	15539831
2021-06-03	102.95	102.95	102.18	102.79	14727077
2021-06-04	103.12	103.21	102.28	102.80	13005732
2021-06-07	102.90	104.10	102.90	103.81	6510269
2021-06-08	103.86	104.67	103.86	104.48	6112317
2021-06-09	104.79	105.01	104.51	104.19	5928868
2021-06-10	104.15	105.22	103.86	104.97	5998054
2021-06-11	104.95	104.97	103.97	104.45	7348499
2021-06-14	104.39	104.92	104.26	104.91	5301723
2021-06-15	104.91	104.91	103.75	103.81	7924224
2021-06-16	104.04	104.42	102.84	102.88	8695953
2021-06-17	102.72	103.19	102.34	103.04	9029045
2021-06-18	102.76	102.98	101.38	101.41	7828259
2021-06-21	101.70	103.73	101.46	103.47	6758919
2021-06-22	103.51	103.54	102.93	102.97	6023066
2021-06-23	102.92	103.25	102.64	102.70	6447770
2021-06-24	103.00	103.03	101.95	102.36	4016239
2021-06-25	102.45	103.23	102.29	103.23	6519615
2021-06-28	103.44	103.47	102.08	102.82	4204990
2021-06-29	102.89	103.40	102.49	102.52	4639053
2021-06-30	102.57	103.11	101.82	101.94	7737407
2021-07-01	102.00	103.10	101.61	102.34	16376349
2021-07-02	102.73	103.16	102.28	102.68	16421407
2021-07-06	102.68	103.71	101.96	103.46	15654232
2021-07-07	103.42	104.35	103.04	103.84	14413483
2021-07-08	103.18	104.15	102.96	103.88	9538410
2021-07-09	104.35	105.44	104.03	105.40	9087906
2021-07-12	105.33	106.33	105.19	106.17	6150467
2021-07-13	105.93	106.08	104.38	104.64	10276951
2021-07-14	104.82	105.80	104.51	105.49	6584540
2021-07-15	105.31	105.87	105.26	105.76	5393245
2021-07-16	106.22	106.54	105.70	105.78	7061168
2021-07-19	104.83	104.89	103.17	103.93	12408159
2021-07-20	104.52	106.65	104.38	106.27	8337716
2021-07-21	106.52	106.81	105.94	106.10	7475890
2021-07-22	105.65	105.76	104.83	105.31	4917086
2021-07-23	105.68	106.41	105.44	106.25	5695615
2021-07-26	106.14	106.47	105.49	106.18	4068970
2021-07-27	106.15	107.09	105.77	106.96	6394513
2021-07-28	106.82	106.99	106.08	106.45	7576323
2021-07-29	106.72	107.50	106.36	106.45	5299906
2021-07-30	106.66	107.99	106.50	106.72	5865628
2021-08-02	107.09	107.94	106.37	106.48	7787948
2021-08-03	106.79	106.90	105.99	106.69	6865191
2021-08-04	106.52	107.02	105.86	106.27	5810337
2021-08-05	106.83	107.38	106.42	107.34	5536834
2021-08-06	107.54	107.80	106.89	107.08	4280773
2021-08-09	106.95	106.95	106.34	106.50	3233428
2021-08-10	106.70	106.71	105.34	105.43	5110366
2021-08-11	105.94	106.19	105.47	106.03	5440006
2021-08-12	106.30	106.44	105.81	106.44	4141691
2021-08-13	106.70	107.07	106.29	107.05	6924600
2021-08-16	106.96	107.46	106.66	106.91	5347548
2021-08-17	106.48	106.98	106.07	106.92	4903441
2021-08-18	106.76	106.76	105.83	105.88	4409451
2021-08-19	105.62	106.61	105.24	106.46	6925870
2021-08-20	106.44	107.43	105.68	107.00	5076635
2021-08-23	107.20	107.39	106.50	106.76	4496413
2021-08-24	106.94	106.99	105.86	106.28	3597118
2021-08-25	106.26	106.77	105.79	106.27	4231852
2021-08-26	106.36	106.57	105.77	106.14	4458835
2021-08-27	106.53	107.49	106.47	107.17	3620854
2021-08-30	107.32	108.33	106.98	108.28	6984037
2021-08-31	108.03	108.97	107.78	108.79	8709376
2021-09-01	109.08	110.75	109.04	110.75	16250281
2021-09-02	110.89	111.26	110.00	111.24	16311734
2021-09-03	110.97	111.44	110.03	111.27	15133863
2021-09-07	111.09	111.19	109.15	110.03	14891208
2021-09-08	109.75	110.97	109.42	110.64	10358726
2021-09-09	110.02	110.12	108.44	108.49	6180474
2021-09-10	108.67	108.70	107.03	107.05	7861128
2021-09-13	107.95	108.50	107.28	107.48	7833165
2021-09-14	108.00	108.12	106.81	107.21	6397186
2021-09-15	107.43	108.17	106.96	107.61	6245113
2021-09-16	107.49	108.29	106.95	107.81	6076153
2021-09-17	107.56	108.02	106.66	106.79	10076877
2021-09-20	105.77	106.83	105.00	106.23	12678129
2021-09-21	106.78	107.51	106.22	106.23	8384974
2021-09-22	106.95	107.85	106.46	107.27	7071916
2021-09-23	107.49	107.83	106.80	106.61	6242616
2021-09-24	106.29	106.72	105.21	105.39	7605244
2021-09-27	105.43	106.12	103.87	103.96	6814577
2021-09-28	103.40	103.81	102.63	103.22	11006080
2021-09-29	103.75	104.51	103.64	104.01	7849818
2021-09-30	104.46	104.49	102.38	102.39	11283125
2021-10-01	102.88	104.40	102.34	103.83	10761539
2021-10-04	103.57	104.18	103.05	103.62	10771564
2021-10-05	103.80	103.82	102.63	103.03	8068415
2021-10-06	102.55	104.14	101.56	104.05	8038416
2021-10-07	104.65	105.49	104.10	104.24	6938123
2021-10-08	104.07	104.29	103.21	103.33	4286062
2021-10-11	103.29	104.01	102.83	103.61	3609387
2021-10-12	103.80	105.41	103.53	105.02	6262336
2021-10-13	104.86	105.85	104.22	105.76	6317462
2021-10-14	106.43	107.22	106.15	107.19	4335126
2021-10-15	107.87	108.06	106.64	107.17	5649163
2021-10-18	106.62	107.80	106.52	107.42	6011663
2021-10-19	107.84	108.21	107.51	107.66	4083974
2021-10-20	107.75	109.26	107.75	109.26	4710333
2021-10-21	109.19	109.50	108.96	109.43	5806064
2021-10-22	109.63	110.33	109.54	110.02	8094875
2021-10-25	110.24	110.66	109.42	110.37	4816642
2021-10-26	110.57	111.08	110.35	110.70	6085889
2021-10-27	111.10	111.18	109.55	109.69	7741377
2021-10-28	109.63	111.01	109.60	110.96	7503075
2021-10-29	110.57	110.90	109.25	109.84	8811232
2021-11-01	110.00	110.30	108.36	110.04	9795747
2021-11-02	110.51	110.93	109.64	110.47	6165240
2021-11-03	110.52	111.00	109.87	110.69	4774757
2021-11-04	110.81	111.20	109.36	109.72	4961622
2021-11-05	110.57	111.47	109.93	110.24	6082884
2021-11-08	110.51	110.51	109.26	110.02	4248750
2021-11-09	110.25	110.47	109.93	110.26	3419080
2021-11-10	110.07	110.62	109.71	109.76	4840884
2021-11-11	109.90	110.06	109.21	109.99	2752052
2021-11-12	110.28	110.33	109.63	110.04	4328311
2021-11-15	110.07	110.72	109.75	110.69	4996978
2021-11-16	110.81	110.89	109.76	110.04	4826685
2021-11-17	109.74	110.53	108.35	110.43	6854126
2021-11-18	110.60	110.60	109.86	110.38	5398653
2021-11-19	110.44	110.71	109.44	109.88	6454759
2021-11-22	109.92	110.14	109.03	109.14	4993345
2021-11-23	109.24	110.32	108.96	110.02	6294154
2021-11-24	110.05	111.54	109.79	111.35	5042461
2021-11-26	109.76	109.94	108.01	108.27	7050900
2021-11-29	109.17	110.25	108.43	109.41	9997885
2021-11-30	108.93	109.10	106.92	107.19	13914175
2021-12-01	108.32	109.51	105.51	105.54	17616872
2021-12-02	106.14	109.31	106.01	108.75	15008745
2021-12-03	109.00	109.38	107.43	108.26	14207508
2021-12-06	109.07	110.80	109.02	110.00	12441774
2021-12-07	110.95	111.93	110.58	111.65	7534836
2021-12-08	111.85	112.65	111.38	112.34	9311166
2021-12-09	112.04	112.06	110.84	110.91	5102252
2021-12-10	111.24	111.59	110.76	110.04	3593743
2021-12-13	109.79	111.74	109.63	111.25	7406773
2021-12-14	111.11	111.11	109.25	109.89	11908645
2021-12-15	110.00	111.58	109.95	111.40	11106378
2021-12-16	111.67	112.36	110.83	111.43	8093048
2021-12-17	111.23	112.48	110.93	111.21	9501927
2021-12-20	110.14	110.79	109.24	110.32	15275221
2021-12-21	111.15	111.98	111.00	111.43	7384819
2021-12-22	111.79	112.60	111.69	112.51	5007684
2021-12-23	112.95	112.95	111.84	112.41	7972021
2021-12-27	112.50	114.33	112.36	114.29	8782333
2021-12-28	114.36	114.86	113.97	114.68	7628999
2021-12-29	114.87	115.74	114.42	115.43	6502579
2021-12-30	115.43	116.37	115.09	115.95	7116823
2021-12-31	115.92	116.89	115.88	116.14	3877408
2022-01-03	116.50	116.75	113.58	115.26	13193954
2022-01-04	115.58	116.14	114.89	115.04	9362960
2022-01-05	114.75	114.91	111.55	111.63	12109978
2022-01-06	111.74	112.13	110.51	111.61	7920646
2022-01-07	111.30	111.63	110.55	110.86	7883415
2022-01-10	110.25	110.33	108.85	110.30	10109211
2022-01-11	110.28	110.66	108.88	110.58	7339260
2022-01-12	110.50	111.39	110.50	110.69	5936832
2022-01-13	111.08	111.48	110.22	110.34	6922609
2022-01-14	109.79	109.94	108.10	109.29	12194833
2022-01-18	108.58	108.81	107.56	108.31	9457466
2022-01-19	108.78	109.37	106.94	106.95	7194131
2022-01-20	107.20	108.39	105.58	105.62	12901433
2022-01-21	106.23	106.75	105.13	105.37	16205404
2022-01-24	104.64	105.79	101.73	105.54	19914570
2022-01-25	104.34	105.89	103.20	105.06	14780832
2022-01-26	105.78	106.89	102.76	103.36	15672591
2022-01-27	104.09	104.96	101.40	101.81	11946530
2022-01-28	101.99	105.12	100.80	104.98	13488402
2022-01-31	104.66	106.65	104.33	106.58	8568977
2022-02-01	106.59	106.75	105.36	105.99	11086998
2022-02-02	106.57	107.71	106.37	107.46	7393770
2022-02-03	106.79	107.19	106.11	106.11	7099587
2022-02-04	105.56	106.39	104.21	105.13	9197327
2022-02-07	105.27	105.71	104.73	104.95	7632064
2022-02-08	104.83	105.26	104.15	104.40	8280029
2022-02-09	105.53	106.87	105.52	106.79	7728645
2022-02-10	105.30	106.70	103.56	104.12	11837266
2022-02-11	104.67	104.99	102.44	103.04	10952272
2022-02-14	103.14	103.81	101.66	102.08	8473044
2022-02-15	103.06	103.54	102.56	102.86	6383586
2022-02-16	103.04	103.48	102.15	103.20	7205189
2022-02-17	102.87	103.16	101.90	102.04	7504542
2022-02-18	101.93	102.84	101.33	101.51	8281656
2022-02-22	101.23	101.82	100.45	100.99	10853699
2022-02-23	101.46	102.20	99.16	99.21	10679811
2022-02-24	97.32	101.34	97.05	100.97	15484134
2022-02-25	101.49	103.53	100.84	103.40	9811192
2022-02-28	102.30	102.86	100.75	101.69	13154687
2022-03-01	102.11	102.68	100.85	101.43	11661568
2022-03-02	101.91	103.69	101.79	103.18	10335695
2022-03-03	103.81	104.39	102.71	104.03	7639532
2022-03-04	103.17	104.65	102.91	104.54	10021786
2022-03-07	104.32	104.52	102.40	102.40	10114126
2022-03-08	102.25	103.77	101.63	101.83	9401696
2022-03-09	103.67	104.55	103.28	103.46	9432393
2022-03-10	102.31	103.96	102.07	103.71	8782936
2022-03-11	104.34	104.94	102.80	102.84	5966278
2022-03-14	103.49	103.62	101.66	102.11	8515957
2022-03-15	103.16	103.56	101.91	102.82	6331596
2022-03-16	103.62	104.58	101.86	104.11	8138329
2022-03-17	103.76	105.63	103.65	105.63	7172828
2022-03-18	105.63	106.15	105.15	105.83	7229060
2022-03-21	105.85	106.37	104.75	105.27	6595603
2022-03-22	105.78	106.08	105.30	105.56	4694985
2022-03-23	105.22	105.59	104.20	103.99	4720767
2022-03-24	104.02	104.68	103.64	104.65	3886648
2022-03-25	105.11	105.92	104.67	105.87	5140509
2022-03-28	106.12	107.08	105.83	107.07	5069544
2022-03-29	108.20	110.34	108.07	110.12	11486930
2022-03-30	109.74	109.85	108.88	109.37	6047091
2022-03-31	109.86	110.10	107.92	108.22	11802257
2022-04-01	108.47	110.11	108.09	110.03	8195754
2022-04-04	110.11	110.36	108.70	109.63	6140284
2022-04-05	109.29	110.75	108.88	109.27	8433731
2022-04-06	108.68	110.71	108.26	110.55	9412470
2022-04-07	109.97	110.12	108.86	109.72	8487892
2022-04-08	109.75	110.28	109.01	109.85	7789858
2022-04-11	109.63	110.12	108.36	108.63	7436311
2022-04-12	108.65	109.37	107.96	108.39	9739366
2022-04-13	108.39	109.16	108.07	109.03	7387656
2022-04-14	109.21	109.86	108.43	108.50	5112419
2022-04-18	108.28	108.85	107.57	108.11	6909265
2022-04-19	108.76	110.65	108.72	110.38	10807230
2022-04-20	110.62	112.60	110.61	112.38	9078687
2022-04-21	112.70	113.13	111.41	111.49	7741393
2022-04-22	111.20	111.31	109.44	109.56	8384383
2022-04-25	109.31	109.67	107.44	109.19	8750513
2022-04-26	108.82	109.58	107.32	107.41	12085955
2022-04-27	107.49	108.41	106.67	106.77	7418686
2022-04-28	107.35	109.08	106.20	108.76	10378175
2022-04-29	108.21	108.21	103.45	103.75	17174181
2022-05-02	104.07	104.36	99.29	101.19	20384145
2022-05-03	101.84	103.31	101.13	102.71	10678986
2022-05-04	102.63	104.06	100.91	103.84	11560790
2022-05-05	103.25	103.97	100.38	101.13	11247793
2022-05-06	100.45	100.68	98.88	99.83	13089029
2022-05-09	99.06	99.06	95.23	95.60	13663406
2022-05-10	96.68	97.37	93.06	93.75	16636054
2022-05-11	93.99	95.69	93.39	93.55	14684085
2022-05-12	93.38	94.38	92.89	94.22	11695313
2022-05-13	95.19	96.85	94.53	96.77	9053137
2022-05-16	96.67	96.99	95.97	96.13	6916446
2022-05-17	97.09	97.30	95.87	97.20	6838453
2022-05-18	96.90	97.12	94.11	94.39	7983226
2022-05-19	93.70	95.27	93.70	94.16	8900584
2022-05-20	95.04	95.19	93.43	94.88	11305002
2022-05-23	95.76	96.35	94.41	96.04	7684404
2022-05-24	95.66	97.10	94.25	96.96	8120464
2022-05-25	96.59	97.94	96.28	97.65	5831065
2022-05-26	98.07	98.73	97.59	97.74	5817859
2022-05-27	98.32	100.42	98.25	100.36	5921739
2022-05-31	99.48	99.82	98.64	99.14	6680477
2022-06-01	99.47	99.51	97.08	98.26	8342826
2022-06-02	97.76	99.74	96.72	99.68	6916018
2022-06-03	98.76	99.42	98.12	98.35	6051754
2022-06-06	99.09	99.30	97.83	98.01	7749867
2022-06-07	97.73	99.37	97.14	99.32	6406653
2022-06-08	98.74	98.95	96.81	96.70	5968762
2022-06-09	96.29	96.96	94.50	94.55	8054333
2022-06-10	93.50	93.53	92.40	92.47	8669312
2022-06-13	90.50	90.50	87.53	87.91	11994381
2022-06-14	88.24	88.38	86.60	87.22	10648537
2022-06-15	87.99	90.44	87.80	89.19	10030485
2022-06-16	87.35	87.92	86.57	86.95	11127135
2022-06-17	87.19	88.73	86.81	87.66	12095161
2022-06-21	88.60	89.86	88.50	89.03	5267812
2022-06-22	88.26	91.41	88.10	90.31	7122960
2022-06-23	90.69	92.32	90.53	92.08	5966333
2022-06-24	92.72	94.33	92.44	94.04	5548774
2022-06-27	93.88	94.88	93.35	93.83	6886551
2022-06-28	94.39	95.00	92.57	92.72	5508717
2022-06-29	92.13	92.35	91.10	92.16	5278179
2022-06-30	91.56	93.13	90.88	91.98	7746131
2022-07-01	91.79	93.96	91.72	93.71	7157706
2022-07-05	92.85	93.41	91.23	93.32	6353877
2022-07-06	93.67	94.54	93.03	93.31	9021984
2022-07-07	93.74	94.30	93.19	93.47	4296494
2022-07-08	93.09	93.68	92.56	93.01	4098418
2022-07-11	92.73	93.20	92.14	92.83	4060893
2022-07-12	92.33	93.34	91.70	92.36	7560798
2022-07-13	91.45	92.63	90.76	91.97	6089047
2022-07-14	90.51	91.47	90.40	91.07	5904241
2022-07-15	92.58	93.07	91.71	92.62	4818362
2022-07-18	93.29	93.33	91.53	91.87	4728486
2022-07-19	92.56	94.32	92.53	94.24	4771118
2022-07-20	94.12	95.15	93.57	93.96	6332594
2022-07-21	94.08	94.83	93.23	94.78	4335118
2022-07-22	95.00	95.96	94.66	95.35	4629153
2022-07-25	95.48	95.98	94.98	95.49	4302206
2022-07-26	95.41	96.08	95.23	95.55	2895034
2022-07-27	95.77	96.59	95.20	96.35	5050547
2022-07-28	97.06	99.64	97.02	99.55	8515625
2022-07-29	99.56	100.46	99.17	100.13	7852920
2022-08-01	99.67	99.88	98.84	99.29	6820111
2022-08-02	99.16	99.47	97.92	98.01	4568810
2022-08-03	98.55	99.29	98.27	98.32	4457324
2022-08-04	98.53	98.62	97.66	98.27	3993913
2022-08-05	97.29	98.57	97.20	98.55	4444937
2022-08-08	99.35	100.20	98.81	99.34	6310277
2022-08-09	99.63	99.94	99.05	99.93	3584935
2022-08-10	101.00	101.56	100.63	101.42	6627302
2022-08-11	101.79	102.26	100.76	101.07	5766627
2022-08-12	101.69	102.80	101.57	102.69	4908035
2022-08-15	102.53	103.33	102.39	103.19	4630909
2022-08-16	102.74	103.36	102.47	102.81	4132347
2022-08-17	101.98	102.92	101.68	102.38	3552796
2022-08-18	102.45	102.60	101.12	101.59	3164116
2022-08-19	101.28	101.42	100.28	100.66	4611197
2022-08-22	99.88	99.88	98.45	98.56	5565531
2022-08-23	98.33	98.58	96.87	97.25	5346735
2022-08-24	97.40	98.42	97.27	97.83	3863620
2022-08-25	98.15	99.34	97.93	99.34	3076926
2022-08-26	99.34	99.42	96.82	96.90	5300055
2022-08-29	96.31	97.03	95.84	96.04	3996287
2022-08-30	96.33	96.46	94.39	94.64	4343855
2022-08-31	95.20	95.65	93.95	94.26	5569137
2022-09-01	93.77	94.54	92.82	94.43	7122941
2022-09-02	95.26	95.50	93.00	93.21	5736083
2022-09-06	93.69	94.72	93.30	94.28	7616181
2022-09-07	94.30	96.28	94.11	96.12	4111542
2022-09-08	95.65	96.69	95.30	96.40	4502959
2022-09-09	96.64	97.65	96.22	97.32	4086346
2022-09-12	97.48	98.38	97.48	98.16	3640689
2022-09-13	96.26	96.56	94.22	94.53	7338676
2022-09-14	94.19	94.27	92.71	93.29	7836720
2022-09-15	93.63	93.63	91.47	91.58	7526151
2022-09-16	91.09	91.57	90.42	91.51	8387926
2022-09-19	90.70	91.43	90.07	91.39	6203568
2022-09-20	90.69	90.69	88.72	89.16	9755321
2022-09-21	89.75	90.39	87.81	87.81	7923720
2022-09-22	87.65	87.65	86.60	86.94	8593750
2022-09-23	86.13	86.49	84.85	84.91	12200965
2022-09-26	84.48	84.48	81.72	82.61	14629403
2022-09-27	83.32	83.83	81.21	81.43	10180256
2022-09-28	82.20	83.35	81.37	83.01	12138747
2022-09-29	82.23	82.24	80.09	80.64	11420001
2022-09-30	81.31	82.08	80.88	81.42	13320169
2022-10-03	82.66	83.42	81.29	82.94	9489625
2022-10-04	83.80	85.20	83.75	84.55	8849432
2022-10-05	83.49	83.55	81.54	82.86	8640706
2022-10-06	82.76	82.99	80.40	80.52	11077104
2022-10-07	79.87	80.22	78.12	78.63	10456022
2022-10-10	78.80	79.37	77.65	77.75	6640211
2022-10-11	77.76	79.14	76.84	78.61	8368014
2022-10-12	78.57	78.58	77.24	77.72	7080503
2022-10-13	75.99	79.40	75.66	78.99	10562247
2022-10-14	80.04	80.18	76.93	76.97	9995718
2022-10-17	78.41	80.15	78.32	79.81	7878153
2022-10-18	81.21	81.85	80.00	80.71	7811658
2022-10-19	80.00	80.16	78.27	78.70	6603007
2022-10-20	78.80	79.61	78.14	78.33	6245719
2022-10-21	78.49	78.91	77.24	78.87	9357381
2022-10-24	79.52	79.84	78.24	78.81	4703352
2022-10-25	79.12	82.10	79.01	81.95	8088044
2022-10-26	82.04	82.84	81.55	82.11	8517735
2022-10-27	82.48	83.18	81.94	82.26	6276459
2022-10-28	81.76	84.31	81.64	84.09	6150421
2022-10-31	83.32	84.43	83.08	83.99	6648556
2022-11-01	84.87	85.13	83.65	83.83	5529223
2022-11-02	83.37	84.39	81.46	81.58	9168635
2022-11-03	80.93	82.18	80.01	81.52	7062534
2022-11-04	82.44	83.14	81.05	82.65	7030512
2022-11-07	83.13	83.54	82.17	82.70	5930977
2022-11-08	82.89	83.90	82.50	83.08	6634390
2022-11-09	82.90	83.79	82.08	82.26	5438525
2022-11-10	85.34	88.44	85.15	88.25	10527904
2022-11-11	88.43	89.12	87.87	88.04	9455530
2022-11-14	87.69	87.81	85.93	86.02	6042931
2022-11-15	87.21	87.52	85.98	87.01	6334931
2022-11-16	86.73	87.06	85.97	86.22	6578121
2022-11-17	85.12	85.73	84.76	85.53	4469348
2022-11-18	86.85	86.89	85.65	86.59	4822797
2022-11-21	86.27	87.17	86.06	87.06	4889767
2022-11-22	87.39	87.57	86.87	87.50	3302737
2022-11-23	87.41	88.03	86.93	87.62	3266129
2022-11-25	87.97	88.21	87.67	88.20	2441759
2022-11-28	87.71	88.08	85.61	85.77	4659539
2022-11-29	85.90	87.25	85.63	87.20	4084490
2022-11-30	86.96	89.22	86.37	89.17	7413114
2022-12-01	90.04	90.47	88.33	89.06	8371810
2022-12-02	87.91	89.22	87.63	88.78	5360202
2022-12-05	88.17	88.38	87.01	87.19	10561420
2022-12-06	87.44	87.44	86.00	86.37	7308469
2022-12-07	86.11	87.44	86.07	86.54	5575465
2022-12-08	87.01	87.94	86.69	87.20	5272268
2022-12-09	87.02	87.91	86.75	87.09	5124679
2022-12-12	87.30	87.77	86.33	86.95	5613700
2022-12-13	89.75	89.96	87.60	88.57	10901597
2022-12-14	88.57	89.59	87.55	87.97	8411239
2022-12-15	86.78	87.58	86.28	86.71	8088288
2022-12-16	85.92	85.92	83.65	84.52	7904016
2022-12-19	84.25	84.48	83.03	83.52	4759029
2022-12-20	83.15	83.80	82.35	83.29	4731952
2022-12-21	83.88	85.02	83.80	84.15	4836008
2022-12-22	83.44	83.88	82.28	83.81	5294103
2022-12-23	83.80	84.55	83.22	84.53	2958917
2022-12-27	84.56	84.76	83.74	84.47	3787788
2022-12-28	84.72	85.06	82.97	83.04	3734939
2022-12-29	83.72	85.08	83.43	84.89	3903973
2022-12-30	84.31	84.67	83.24	84.19	4576303
2023-01-03	84.96	85.61	83.42	84.34	8371669
2023-01-04	85.10	86.97	84.77	86.15	8849035
2023-01-05	85.51	85.51	83.72	83.85	7553920
2023-01-06	84.58	86.49	83.92	86.21	5508380
2023-01-09	86.50	87.19	85.87	86.21	5028472
2023-01-10	86.12	86.44	85.32	86.40	3950478
2023-01-11	87.16	89.55	87.14	89.54	7431840
2023-01-12	89.99	90.67	88.97	90.51	6204540
2023-01-13	89.78	90.35	89.35	90.01	5779569
2023-01-17	90.11	90.64	89.85	90.10	4915616
2023-01-18	90.57	90.67	88.72	88.85	5395059
2023-01-19	88.48	89.38	88.15	88.37	4160493
2023-01-20	88.41	89.51	87.38	89.47	4729073
2023-01-23	89.51	90.31	88.89	89.80	5141787
2023-01-24	89.68	90.40	88.42	90.07	3608044
2023-01-25	89.50	90.24	89.17	89.97	3782871
2023-01-26	90.48	91.02	90.01	90.97	3765490
2023-01-27	90.81	92.26	90.75	91.90	3790022
2023-01-30	91.23	92.17	90.75	90.80	3465693
2023-01-31	90.76	92.67	90.73	92.59	6606997
2023-02-01	92.23	93.81	91.18	93.19	9861250
2023-02-02	93.99	96.02	93.97	95.24	7677384
2023-02-03	93.99	93.99	92.24	93.31	7993986
2023-02-06	92.21	92.82	91.73	92.74	5769566
2023-02-07	92.16	92.99	91.32	92.58	6626254
2023-02-08	92.21	92.66	91.82	92.19	3648729
2023-02-09	92.68	93.10	90.88	91.12	4531746
2023-02-10	90.73	91.63	90.25	91.41	5992082
2023-02-13	91.75	92.38	91.62	92.28	3021992
2023-02-14	91.99	92.63	90.92	91.47	4286738
2023-02-15	90.82	91.88	90.68	91.87	3060962
2023-02-16	90.85	91.81	89.89	91.08	5476134
2023-02-17	90.72	90.94	89.79	90.66	5494770
2023-02-21	90.11	90.13	88.50	88.86	4577479
2023-02-22	89.26	89.26	87.57	87.95	8041631
2023-02-23	88.46	88.85	87.64	88.49	8262680
2023-02-24	87.51	87.63	86.57	86.98	8579141
2023-02-27	88.07	88.42	86.74	87.16	5895702
2023-02-28	87.20	88.14	86.85	87.07	6287855
2023-03-01	86.42	86.65	85.25	85.88	7388122
2023-03-02	85.28	87.06	85.18	86.90	6459886
2023-03-03	87.49	88.49	87.34	88.32	6044201
2023-03-06	88.68	88.78	87.81	87.97	6009574
2023-03-07	88.00	88.03	85.79	85.90	7663506
2023-03-08	86.14	87.43	85.85	86.91	6873582
2023-03-09	86.96	87.13	84.73	84.89	8017968
2023-03-10	84.73	84.99	81.72	82.10	15665603
2023-03-13	81.61	84.35	81.41	83.24	20371499
2023-03-14	84.56	85.00	83.18	84.07	9897026
2023-03-15	83.07	84.28	82.69	83.92	15743694
2023-03-16	83.36	84.28	82.45	83.94	11694884
2023-03-17	83.44	83.67	81.91	82.06	11823526
2023-03-20	82.36	83.27	81.91	82.99	9923598
2023-03-21	83.56	83.67	81.84	82.52	8059008
2023-03-22	82.14	82.14	79.59	79.20	11555293
2023-03-23	79.58	80.61	78.41	78.73	10029592
2023-03-24	78.34	80.73	78.11	80.69	10336152
2023-03-27	81.29	81.48	80.50	80.58	5936475
2023-03-28	80.01	80.76	79.75	80.32	5155837
2023-03-29	81.40	82.25	81.18	82.12	6142209
2023-03-30	83.00	83.40	82.78	83.15	7304390
2023-03-31	83.62	85.11	83.47	84.90	9879272
2023-04-03	84.80	85.41	83.78	84.23	16471026
2023-04-04	84.41	84.57	83.60	84.17	14169140
2023-04-05	83.88	84.51	83.64	83.71	13544675
2023-04-06	84.03	84.30	83.34	84.22	13907787
2023-04-10	83.78	84.68	83.38	84.63	7395747
2023-04-11	84.88	85.72	84.51	85.08	6483956
2023-04-12	85.89	85.93	84.58	84.66	6572242
2023-04-13	84.83	84.83	83.63	84.42	4839935
2023-04-14	84.57	84.95	82.51	83.06	7371598
2023-04-17	83.17	84.86	83.15	84.86	6174718
2023-04-18	84.97	84.97	84.22	84.70	4257403
2023-04-19	84.25	85.36	83.94	85.12	5031546
2023-04-20	84.69	84.73	83.93	84.25	4444113
2023-04-21	84.26	84.79	83.70	84.42	5031459
2023-04-24	84.48	84.78	83.45	84.18	4270943
2023-04-25	83.68	83.99	83.22	83.29	3879769
2023-04-26	83.22	83.96	82.50	82.64	4950105
2023-04-27	82.88	84.89	82.80	84.67	6338896
2023-04-28	84.89	86.05	84.64	85.68	5242267
2023-05-01	85.36	85.89	84.80	84.92	4389967
2023-05-02	84.70	84.89	82.91	83.47	5962645
2023-05-03	83.91	84.72	83.00	83.07	6510055
2023-05-04	83.08	84.27	82.56	83.75	6806889
2023-05-05	84.40	85.30	84.24	85.14	6020494
2023-05-08	84.88	85.19	84.31	84.66	3514623
2023-05-09	84.21	84.62	83.40	84.27	3581794
2023-05-10	85.20	85.39	84.24	85.08	6103963
2023-05-11	84.48	84.55	83.66	84.15	5522931
2023-05-12	84.32	84.42	83.51	84.17	5352779
2023-05-15	84.39	84.54	83.83	84.03	6693365
2023-05-16	83.95	83.98	81.97	81.98	7454170
2023-05-17	82.50	83.19	81.73	83.04	5566403
2023-05-18	82.66	83.06	82.00	82.67	5176115
2023-05-19	83.14	83.41	82.16	82.56	5054935
2023-05-22	82.75	83.59	82.23	83.08	5847387
2023-05-23	82.90	83.68	82.12	82.19	5888842
2023-05-24	81.93	82.03	80.43	80.51	5649050
2023-05-25	80.99	81.11	79.94	80.52	6282460
2023-05-26	80.71	81.65	80.32	81.45	5791789
2023-05-30	82.05	82.70	81.57	81.80	5191702
2023-05-31	81.87	82.39	81.33	82.23	6593106
2023-06-01	82.09	82.67	81.37	82.28	6137738
2023-06-02	83.22	84.38	82.93	84.12	6738988
2023-06-05	84.12	84.51	83.42	84.12	5701279
2023-06-06	84.10	84.43	83.38	83.88	5344548
2023-06-07	84.28	85.44	83.75	85.20	6594165
2023-06-08	84.83	84.99	83.85	84.76	4701149
2023-06-09	84.88	84.93	83.91	84.24	5801427
2023-06-12	84.68	84.68	83.55	84.34	5775331
2023-06-13	84.40	85.08	84.04	84.96	6487339
2023-06-14	85.32	85.92	84.66	85.39	7965641
2023-06-15	85.01	86.03	84.55	85.84	7261601
2023-06-16	86.16	86.58	85.66	85.81	7814318
2023-06-20	85.44	85.60	84.36	84.91	5985877
2023-06-21	84.46	84.81	83.83	84.54	6214289
2023-06-22	84.66	84.66	82.85	83.30	7309114
2023-06-23	83.02	83.56	82.22	82.24	6717226
2023-06-26	82.30	84.20	82.18	84.11	5030583
2023-06-27	84.42	85.33	83.87	85.12	5044969
2023-06-28	85.16	85.45	84.52	85.25	5234856
2023-06-29	84.97	86.11	84.62	86.11	5753611
2023-06-30	86.94	87.04	85.46	86.54	6301339
2023-07-03	86.44	87.70	86.08	87.28	3903152
2023-07-05	87.12	88.08	86.39	87.58	6291702
2023-07-06	86.44	86.99	85.27	86.88	7128578
2023-07-07	86.48	87.20	86.23	86.65	6739267
2023-07-10	86.43	87.09	86.18	87.01	5418966
2023-07-11	87.30	88.22	87.02	88.18	4294438
2023-07-12	89.23	89.46	88.58	88.66	7678710
2023-07-13	88.68	89.29	88.14	89.28	5869179
2023-07-14	89.20	89.38	88.54	89.15	5566610
2023-07-17	88.84	89.23	88.41	88.55	4058383
2023-07-18	88.85	88.85	87.27	88.03	7295273
2023-07-19	88.70	89.40	88.47	89.00	5853404
2023-07-20	88.65	88.74	87.60	88.73	6770990
2023-07-21	88.95	89.38	88.71	89.14	6570413
2023-07-24	89.25	89.94	89.10	89.86	5716381
2023-07-25	89.75	90.15	89.19	89.23	6629110
2023-07-26	89.16	89.83	89.11	89.69	7138944
2023-07-27	90.05	90.34	87.63	87.72	10635504
2023-07-28	88.86	88.94	87.37	87.55	5812423
2023-07-31	87.72	88.56	87.52	88.05	6546940
2023-08-01	87.83	88.22	87.47	87.88	6867094
2023-08-02	87.34	87.62	86.87	87.37	6499681
2023-08-03	86.54	86.74	85.24	86.41	8494858
2023-08-04	86.09	87.01	85.48	85.75	8059912
2023-08-07	85.86	86.83	85.86	86.79	4650855
2023-08-08	86.03	86.46	85.45	86.21	4186037
2023-08-09	85.98	86.71	85.66	86.25	3850576
2023-08-10	86.62	87.13	85.69	85.92	4186280
2023-08-11	85.52	86.18	85.34	86.09	3341145
2023-08-14	85.87	85.93	85.24	85.49	3785407
2023-08-15	84.84	85.15	84.38	84.47	4457321
2023-08-16	84.57	84.69	83.50	83.51	5295301
2023-08-17	83.71	84.18	82.87	82.93	5909163
2023-08-18	82.38	83.34	82.12	83.13	5194644
2023-08-21	83.00	83.05	81.75	82.40	4746559
2023-08-22	82.77	83.02	82.41	82.67	5208831
2023-08-23	83.23	84.12	83.08	84.00	5131409
2023-08-24	84.23	85.15	83.63	83.64	5419193
2023-08-25	83.86	84.34	83.41	83.79	5789174
2023-08-28	84.24	84.97	84.16	84.49	4479120
2023-08-29	84.56	85.56	84.21	85.51	6630853
2023-08-30	85.49	86.06	85.44	85.83	5658539
2023-08-31	85.85	85.95	85.09	85.34	4463054
2023-09-01	85.72	86.10	85.12	85.39	5769890
2023-09-05	85.11	85.34	84.33	84.33	6565749
2023-09-06	84.32	84.52	83.53	84.16	5332148
2023-09-07	84.08	85.08	83.93	84.71	5260642
2023-09-08	84.94	84.98	84.14	84.28	4260463
2023-09-11	84.39	84.59	83.92	84.28	4085910
2023-09-12	84.23	84.49	83.74	84.38	4518091
2023-09-13	84.32	84.42	83.25	83.48	5446456
2023-09-14	84.23	85.17	84.09	85.03	5846185
2023-09-15	84.57	84.91	84.32	84.58	6497040
2023-09-18	84.61	84.65	83.74	83.92	4982470
2023-09-19	83.86	84.20	83.30	83.54	4389782
2023-09-20	84.12	84.65	83.63	83.63	5643387
2023-09-21	83.14	83.18	80.68	80.68	9009983
2023-09-22	80.76	81.26	80.13	80.19	8696003
2023-09-25	79.82	80.15	79.53	79.14	6067825
2023-09-26	78.59	78.86	77.48	77.68	7726202
2023-09-27	78.11	78.38	76.75	77.12	8712224
2023-09-28	77.46	78.18	77.27	77.88	8431547
2023-09-29	79.23	79.25	77.71	78.14	8764894
2023-10-02	77.89	78.19	76.21	76.70	11887558
2023-10-03	76.29	76.57	75.01	75.21	10290047
2023-10-04	75.76	76.12	74.70	76.03	7980419
2023-10-05	76.14	76.69	75.67	76.61	6656348
2023-10-06	75.95	77.31	75.21	76.77	7606662
2023-10-09	76.38	77.95	76.33	77.75	8146596
2023-10-10	77.68	78.69	77.30	78.00	5994401
2023-10-11	78.69	79.46	78.50	79.44	6364032
2023-10-12	79.41	79.41	77.85	78.20	9652950
2023-10-13	78.73	78.86	77.75	78.12	8625093
2023-10-16	78.75	79.21	77.81	79.02	6540242
2023-10-17	78.26	79.82	78.26	78.80	10660347
2023-10-18	78.26	78.49	77.03	77.08	8722628
2023-10-19	76.47	77.08	75.11	75.24	12199110
2023-10-20	75.37	75.87	74.72	74.75	9323739
2023-10-23	74.18	75.07	73.84	74.04	8808443
2023-10-24	74.30	75.13	74.11	74.92	8164450
2023-10-25	74.20	74.44	73.17	73.28	8236090
2023-10-26	73.62	75.24	73.60	74.73	10955365
2023-10-27	75.07	75.07	73.35	73.62	9655984
2023-10-30	74.20	74.54	72.88	73.96	8309630
2023-10-31	74.60	75.38	73.94	75.33	8676291
2023-11-01	75.35	75.87	74.94	75.84	10792897
2023-11-02	76.85	78.49	76.65	78.23	9187379
2023-11-03	79.54	81.11	79.49	80.03	10153952
2023-11-06	80.03	80.03	78.50	78.97	8434487
2023-11-07	78.83	78.97	78.14	78.28	8560854
2023-11-08	78.62	78.89	78.31	78.66	6482643
2023-11-09	78.94	78.98	77.26	77.42	9070067
2023-11-10	78.02	78.31	77.26	78.19	5418410
2023-11-13	77.62	77.82	77.06	77.55	4812650
2023-11-14	80.04	82.41	79.56	81.72	15750993
2023-11-15	81.56	82.64	81.42	81.95	7927822
2023-11-16	82.20	82.35	81.63	81.86	6620607
2023-11-17	82.55	82.59	81.44	81.70	4579437
2023-11-20	81.60	82.37	81.02	82.34	6169862
2023-11-21	82.00	82.19	81.67	81.94	4730729
2023-11-22	82.48	82.85	81.89	82.25	4303818
2023-11-24	82.07	82.55	81.68	82.55	2314384
2023-11-27	82.60	83.26	82.19	82.85	6466412
2023-11-28	82.61	83.43	82.18	83.34	7386174
2023-11-29	83.95	84.69	83.85	83.95	6359542
2023-11-30	83.87	84.64	83.60	84.59	8109124
2023-12-01	84.53	86.57	84.28	86.57	17020668
2023-12-04	86.02	87.09	85.96	87.09	13459835
2023-12-05	86.66	86.78	86.11	86.56	13199558
2023-12-06	86.93	87.51	86.17	86.18	10876743
2023-12-07	86.24	86.72	85.88	86.47	8795057
2023-12-08	86.11	86.51	85.41	86.29	5477757
2023-12-11	85.99	86.65	85.82	86.49	4347293
2023-12-12	86.45	86.78	86.00	86.55	5163751
2023-12-13	86.60	90.05	86.38	89.78	11198880
2023-12-14	91.22	92.85	91.22	92.26	10613270
2023-12-15	92.15	92.15	90.36	91.11	12226784
2023-12-18	91.50	91.61	90.77	90.97	7094314
2023-12-19	91.31	91.79	91.13	90.81	6754363
2023-12-20	90.78	91.42	89.57	89.63	7895469
2023-12-21	90.41	90.65	89.45	90.48	6895306
2023-12-22	90.77	91.44	90.32	90.78	4737406
2023-12-26	90.84	91.68	90.66	91.47	3094079
2023-12-27	91.64	91.96	91.16	91.95	5522974
2023-12-28	91.74	92.47	91.68	92.46	4143736
2023-12-29	91.92	92.23	91.32	91.41	4854428
2024-01-02	91.00	92.32	90.71	92.22	4613840
2024-01-03	91.39	91.45	89.83	90.02	7145510
2024-01-04	90.07	90.44	89.47	89.86	6303693
2024-01-05	89.16	90.37	88.68	89.66	6890806
2024-01-08	89.50	90.98	89.38	90.95	4941871
2024-01-09	90.15	90.69	89.64	90.32	5348319
2024-01-10	90.52	90.82	90.09	90.39	5212249
2024-01-11	90.09	90.19	89.10	89.59	6250435
2024-01-12	90.54	90.74	89.69	90.17	5250868
2024-01-16	89.70	90.08	89.21	89.54	7090237
2024-01-17	88.35	89.42	86.99	87.94	8928088
2024-01-18	87.99	88.31	86.78	87.35	6415841
2024-01-19	87.55	88.64	86.92	88.32	7749012
2024-01-22	88.57	89.68	88.39	88.78	5674499
2024-01-23	89.08	89.36	87.90	88.24	4400854
2024-01-24	89.19	89.19	86.92	86.95	5461824
2024-01-25	88.14	88.49	87.61	88.09	5037657
2024-01-26	88.18	88.45	87.57	87.81	3705383
2024-01-29	87.85	88.51	87.52	88.42	4002554
2024-01-30	87.93	88.27	87.36	87.57	4935075
2024-01-31	87.95	88.47	86.54	86.75	9875199
2024-02-01	86.87	88.35	86.23	88.31	12125896
2024-02-02	87.37	87.78	85.78	87.11	15816820
2024-02-05	86.09	86.15	85.15	85.34	12253364
2024-02-06	85.48	86.72	85.22	86.52	10685620
2024-02-07	86.89	86.94	85.95	86.50	5407522
2024-02-08	86.22	87.30	86.22	87.10	4580573
2024-02-09	87.02	87.32	86.21	87.15	5128536
2024-02-12	87.36	87.81	86.93	87.09	3816063
2024-02-13	85.25	85.43	84.24	85.32	10341722
2024-02-14	85.79	86.56	85.41	86.10	7169705
2024-02-15	86.80	88.15	86.80	88.04	5352166
2024-02-16	86.94	87.64	86.45	87.10	7266721
2024-02-20	86.79	87.38	86.27	86.96	5858193
2024-02-21	87.35	87.64	86.89	87.60	5101040
2024-02-22	87.80	88.18	87.50	87.66	5262373
2024-02-23	87.93	88.20	87.47	87.77	5583924
2024-02-26	87.48	87.95	86.61	86.78	5589227
2024-02-27	87.28	87.64	86.64	86.95	5385469
2024-02-28	86.40	88.24	86.30	87.82	5674406
2024-02-29	88.49	88.99	88.13	88.60	8300438
2024-03-01	88.57	89.56	87.46	89.56	14064616
2024-03-04	89.30	90.48	88.68	90.43	12760486
2024-03-05	90.00	90.60	88.92	89.38	10980075
2024-03-06	89.90	90.09	89.26	89.65	10676293
2024-03-07	90.18	90.45	89.34	89.84	3898510
2024-03-08	90.25	91.07	90.15	90.85	6119446
2024-03-11	90.54	91.20	90.02	90.42	5528294
2024-03-12	90.24	90.54	89.43	90.20	5505118
2024-03-13	90.07	90.63	89.45	89.74	4356549
2024-03-14	89.38	89.56	87.62	88.34	8196007
2024-03-15	87.64	88.53	87.53	88.24	5868999
2024-03-18	88.39	88.71	88.06	88.17	4758524
2024-03-19	88.17	88.53	87.65	88.25	5295479
2024-03-20	87.55	89.02	87.33	88.45	6651356
2024-03-21	88.84	89.41	88.47	89.07	5545092
2024-03-22	88.99	89.21	87.83	87.89	4604545
2024-03-25	88.06	88.36	87.49	87.49	3989340
2024-03-26	87.64	87.73	87.02	87.07	3713205
2024-03-27	87.89	89.29	87.81	89.26	5766939
2024-03-28	89.65	90.13	89.54	89.90	6174663
2024-04-01	90.04	90.04	88.23	88.42	6770309
2024-04-02	87.72	87.85	87.04	87.32	6075098
2024-04-03	87.24	87.54	86.77	87.43	5085715
2024-04-04	88.18	88.54	86.54	86.81	5767314
2024-04-05	86.73	87.48	86.32	87.19	6698018
2024-04-08	87.54	88.22	87.41	88.17	5115425
2024-04-09	88.62	89.29	88.33	89.23	6223712
2024-04-10	86.93	87.17	85.11	85.61	13392372
2024-04-11	86.22	86.35	85.01	85.71	8081096
2024-04-12	85.40	85.51	84.53	84.80	8962383
2024-04-15	85.41	85.49	82.89	83.42	8786123
2024-04-16	83.02	83.13	81.97	82.18	7518406
2024-04-17	81.98	82.43	81.59	81.63	6989941
2024-04-18	81.91	82.12	81.25	81.60	5545748
2024-04-19	81.93	82.37	81.65	81.99	4579364
2024-04-22	82.26	82.86	81.75	82.65	4251359
2024-04-23	82.80	83.72	82.65	83.35	4777221
2024-04-24	83.10	83.73	82.54	83.61	4856157
2024-04-25	82.76	83.31	82.24	83.11	5678353
2024-04-26	83.27	84.05	83.06	83.24	4978873
2024-04-29	83.53	84.34	83.53	84.12	5499909
2024-04-30	83.52	83.90	82.57	82.60	9296307
2024-05-01	82.52	84.24	82.38	82.72	14147740
2024-05-02	83.54	84.10	82.62	83.82	12627424
2024-05-03	85.47	85.85	84.35	84.46	12365661
2024-05-06	85.19	85.30	84.30	84.67	8851852
2024-05-07	85.16	85.67	85.03	85.42	6117745
2024-05-08	84.95	84.99	84.46	84.77	5385394
2024-05-09	85.48	86.47	85.39	86.40	8093817
2024-05-10	86.68	86.70	85.95	86.24	5146155
2024-05-13	86.58	86.97	86.05	86.43	4207737
2024-05-14	87.07	87.49	86.64	87.07	5882116
2024-05-15	88.49	88.74	88.10	88.40	6438090
2024-05-16	88.57	88.73	88.15	88.33	4169745
2024-05-17	88.26	88.54	87.97	88.34	4138529
2024-05-20	88.19	88.39	87.69	87.72	3240500
2024-05-21	87.61	87.92	87.41	87.75	2763132
2024-05-22	87.46	87.80	86.74	86.94	3796917
2024-05-23	86.97	87.01	85.03	85.08	5336160
2024-05-24	85.63	85.74	85.00	85.09	4392446
2024-05-28	85.75	85.87	84.50	84.57	3709760
2024-05-29	83.77	83.89	83.39	83.78	4983819
2024-05-30	84.33	85.04	84.24	85.00	4900968
2024-05-31	85.73	86.69	85.14	86.67	5354083
2024-06-03	86.83	86.98	85.94	86.43	5413674
2024-06-04	86.03	87.49	86.03	87.20	4294446
2024-06-05	87.09	87.25	86.52	86.99	3256017
2024-06-06	86.79	87.25	86.28	87.13	4097960
2024-06-07	86.03	86.67	85.77	86.43	5987593
2024-06-10	86.26	87.07	85.59	86.12	3305494
2024-06-11	85.80	86.31	85.56	85.88	3129070
2024-06-12	88.03	88.27	86.50	86.62	7425230
2024-06-13	86.92	87.30	86.33	87.13	4051482
2024-06-14	86.81	87.32	86.33	87.06	3743461
2024-06-17	86.54	87.14	86.16	86.75	4547526
2024-06-18	86.91	87.35	86.77	87.00	3567922
2024-06-20	86.80	87.08	86.52	86.77	3613610
2024-06-21	86.92	87.20	86.41	87.13	3345282
2024-06-24	87.19	88.59	86.95	87.65	4135142
2024-06-25	87.58	87.59	86.15	86.59	3915368
2024-06-26	86.14	86.61	85.88	86.34	2950858
2024-06-27	86.64	87.18	86.25	87.07	2865931
2024-06-28	87.52	88.20	87.10	87.74	5015699
2024-07-01	87.48	87.87	86.38	86.93	5124061
2024-07-02	87.18	87.46	86.82	87.26	2963167
2024-07-03	87.59	87.92	87.21	87.22	2832956
2024-07-05	87.42	87.67	86.92	87.47	3871816
2024-07-08	87.53	87.93	87.37	87.78	3107231
2024-07-09	87.55	88.06	86.90	87.76	2350590
2024-07-10	88.21	88.47	87.55	88.44	3444670
2024-07-11	89.85	91.23	89.70	90.88	7488298
2024-07-12	91.48	92.20	91.23	91.64	5344762
2024-07-15	91.79	92.25	91.42	92.06	4012691
2024-07-16	92.66	93.19	92.16	93.19	4809944
2024-07-17	93.09	94.37	93.09	93.80	6270073
2024-07-18	93.24	94.88	92.80	93.10	5090259
2024-07-19	93.21	93.45	92.46	92.91	3812795
2024-07-22	93.09	93.88	92.49	93.81	4144046
2024-07-23	93.58	94.25	93.20	93.69	4054167
2024-07-24	93.54	94.15	92.16	92.20	4693533
2024-07-25	92.86	93.67	91.70	91.89	6443572
2024-07-26	92.32	93.74	92.26	93.44	4575609
2024-07-29	93.72	94.30	92.73	94.04	5905376
2024-07-30	94.34	94.86	94.02	94.68	3981958
2024-07-31	94.43	95.50	94.12	94.43	6430952
2024-08-01	95.20	95.92	94.57	95.52	11377389
2024-08-02	95.20	96.49	94.69	95.61	10929071
2024-08-05	93.92	95.44	92.68	92.90	12392797
2024-08-06	92.81	95.74	92.49	94.84	9250824
2024-08-07	95.15	96.28	93.98	94.01	7478524
2024-08-08	94.22	95.17	93.80	95.01	6434748
2024-08-09	95.40	95.66	94.43	95.44	4156450
2024-08-12	95.15	95.15	94.14	94.79	3658300
2024-08-13	95.46	95.68	94.94	95.52	3203135
2024-08-14	95.75	96.30	95.31	95.90	4231565
2024-08-15	95.97	96.10	95.29	95.61	5084573
2024-08-16	95.54	95.95	95.20	95.64	4700272
2024-08-19	95.69	96.39	95.62	96.37	3101403
2024-08-20	96.54	96.63	95.91	96.35	3944049
2024-08-21	96.30	96.80	95.89	96.69	3571679
2024-08-22	96.75	97.11	96.49	97.06	2741221
2024-08-23	97.44	99.23	97.35	99.14	6437912
2024-08-26	99.53	99.70	98.85	98.99	3571745
2024-08-27	98.25	99.28	98.20	99.21	3713025
2024-08-28	99.21	99.48	98.31	98.86	2873869
2024-08-29	98.75	98.91	98.08	98.53	5013913
2024-08-30	99.01	99.53	98.25	99.53	4101870
2024-09-03	98.80	99.99	98.80	99.53	7191149
2024-09-04	99.80	100.73	99.25	99.81	6448346
2024-09-05	100.49	100.59	99.28	99.49	7729822
2024-09-06	99.61	99.78	98.62	99.40	9306275
2024-09-09	99.35	100.77	99.31	100.61	5657282
2024-09-10	100.92	102.20	100.69	102.20	5856068
2024-09-11	101.18	101.96	100.01	101.84	4270231
2024-09-12	102.03	102.28	101.12	102.20	4537705
2024-09-13	102.79	103.15	102.55	103.14	4797025
2024-09-16	103.60	103.93	103.15	103.61	4680354
2024-09-17	103.70	103.94	102.49	102.76	5278950
2024-09-18	102.93	104.04	102.42	102.57	6219077
2024-09-19	103.47	103.47	101.90	102.46	6329923
2024-09-20	102.07	102.38	101.72	102.27	6514938
2024-09-23	102.77	103.26	102.61	103.17	4126543
2024-09-24	102.66	103.55	102.34	102.49	4173081
2024-09-25	102.69	102.87	101.64	101.89	3969091
2024-09-26	101.99	102.09	100.66	100.95	5236807
2024-09-27	101.76	101.97	101.00	101.15	4384524
2024-09-30	100.89	101.98	100.65	101.87	5498568
2024-10-01	102.16	102.32	100.80	101.26	10334969
2024-10-02	100.39	100.96	100.16	100.92	5577178
2024-10-03	100.52	100.78	99.63	99.92	4147243
2024-10-04	99.41	99.67	98.49	99.36	5790712
2024-10-07	98.87	98.87	98.05	98.50	5101436
2024-10-08	98.93	99.17	98.39	98.73	5238164
2024-10-09	98.54	98.87	98.19	98.80	3079766
2024-10-10	98.35	99.04	97.74	98.01	3391601
2024-10-11	98.54	99.11	98.34	99.11	3757014
2024-10-14	98.75	99.86	98.56	99.76	3193310
2024-10-15	100.14	101.75	100.14	100.94	6918660
2024-10-16	101.18	102.10	100.89	101.98	4237943
2024-10-17	101.51	101.70	100.87	101.19	3735983
2024-10-18	101.49	101.97	101.05	101.94	3713754
2024-10-21	101.38	101.83	99.78	99.90	6073585
2024-10-22	99.66	100.44	99.44	100.01	5405863
2024-10-23	99.83	101.08	99.67	100.91	5452668
2024-10-24	101.05	101.73	100.97	101.16	3491471
2024-10-25	101.76	102.18	100.15	100.20	4394815
2024-10-28	100.99	101.46	100.29	100.46	4458913
2024-10-29	100.18	100.55	99.26	99.53	7021242
2024-10-30	99.59	100.73	99.53	100.01	6237599
2024-10-31	99.22	99.77	98.24	98.31	7701067
2024-11-01	98.93	99.10	97.16	97.20	9487515
2024-11-04	97.68	98.53	97.55	98.25	3926869
2024-11-05	97.72	99.60	97.47	99.59	5125556
2024-11-06	99.31	99.31	96.06	97.08	10360611
2024-11-07	97.63	98.57	97.34	98.28	7768286
2024-11-08	98.74	100.16	98.58	99.89	7286725
2024-11-11	99.66	100.37	99.18	99.23	3711468
2024-11-12	98.92	99.33	97.89	97.89	7729262
2024-11-13	99.01	99.41	98.43	98.56	4801530
2024-11-14	98.54	98.54	97.56	97.69	6714783
2024-11-15	97.26	97.99	96.96	97.80	6787384
2024-11-18	97.39	98.62	97.18	98.60	4726060
2024-11-19	98.30	99.32	97.89	99.12	5340753
2024-11-20	98.53	99.07	98.13	98.91	4329749
2024-11-21	99.05	99.93	98.63	99.62	3826251
2024-11-22	99.98	100.53	99.93	100.36	3402742
2024-11-25	100.94	102.23	100.94	101.76	5112858
2024-11-26	101.69	102.29	101.20	102.08	3068354
2024-11-27	102.75	103.46	102.64	102.87	4141037
2024-11-29	102.91	103.27	102.23	102.31	4566772
2024-12-02	101.85	101.93	100.57	100.94	7207573
2024-12-03	100.94	101.24	100.24	100.36	4252392
2024-12-04	100.33	100.38	99.51	100.03	2553244
2024-12-05	99.62	99.85	99.19	99.72	2955080
2024-12-06	100.02	100.36	99.19	99.69	2913036
2024-12-09	99.82	100.22	99.59	99.97	3739340
2024-12-10	99.93	99.93	98.10	98.39	5809727
2024-12-11	98.45	98.91	97.90	98.21	3654115
2024-12-12	98.02	99.09	97.96	98.02	4410960
2024-12-13	97.79	98.18	97.54	97.61	5145279
2024-12-16	97.75	98.50	97.27	96.53	4478259
2024-12-17	96.20	96.92	95.76	96.06	3856229
2024-12-18	95.84	96.28	92.15	92.15	9655897
2024-12-19	92.40	93.11	90.68	90.74	12763411
2024-12-20	91.00	93.38	91.00	92.39	14194628
2024-12-23	92.21	92.90	91.74	92.79	5846877
2024-12-24	92.54	93.50	92.43	93.41	2207213
2024-12-26	93.07	93.68	92.66	93.60	3958707
2024-12-27	93.10	93.76	92.46	92.67	5279088
2024-12-30	92.46	92.52	91.38	92.28	4020586
2024-12-31	93.08	93.26	92.21	93.06	5447455
2025-01-02	93.20	93.28	91.95	92.29	8909541
2025-01-03	92.42	93.60	92.17	93.43	4325927
2025-01-06	93.59	93.82	92.14	92.27	5845089
2025-01-07	92.84	93.05	91.24	91.48	7161501
2025-01-08	91.43	91.79	90.58	91.72	4024845
2025-01-10	90.21	90.49	89.46	89.49	9167941
2025-01-13	89.35	90.67	89.19	90.61	6069289
2025-01-14	90.91	91.63	90.71	91.46	6052017
2025-01-15	93.91	94.01	91.82	91.84	6016710
2025-01-16	92.10	93.97	91.82	93.96	4935262
2025-01-17	94.24	94.44	93.83	93.86	4300955
2025-01-21	94.36	95.69	94.30	95.65	4421266
2025-01-22	95.49	95.49	93.87	94.00	4114874
2025-01-23	94.28	94.68	93.24	94.68	3626208
2025-01-24	94.42	95.53	94.29	94.94	3929085
2025-01-27	94.81	96.16	94.81	96.04	8961359
2025-01-28	95.73	95.77	94.69	95.03	4576119
2025-01-29	95.08	95.24	93.34	93.78	4515235
2025-01-30	95.14	95.75	94.18	95.03	6424532
2025-01-31	94.83	95.72	94.51	94.82	4533221
2025-02-03	93.83	94.97	93.09	94.51	5620119
2025-02-04	93.92	94.87	93.67	94.64	3277602
2025-02-05	95.66	96.23	94.74	96.07	4314606
2025-02-06	96.53	96.54	95.63	96.30	2683997
2025-02-07	96.53	96.56	95.45	95.94	4633359
2025-02-10	95.98	96.26	95.22	96.07	2733455
2025-02-11	95.65	96.50	95.47	96.47	3313781
2025-02-12	94.50	95.81	94.38	95.47	4453859
2025-02-13	95.40	96.53	95.06	96.34	4864110
2025-02-14	96.62	96.99	95.92	95.93	4054866
2025-02-18	95.85	96.70	95.67	96.33	2489669
2025-02-19	96.03	96.67	95.78	96.37	3298813
2025-02-20	96.35	97.13	95.92	96.98	3493739
2025-02-21	96.95	97.16	95.63	96.27	6317762
2025-02-24	96.38	97.13	95.84	96.61	3948777
2025-02-25	96.97	98.15	96.88	97.71	3863666
2025-02-26	97.99	98.11	96.98	97.24	5702860
2025-02-27	97.21	98.19	97.08	97.65	4903898
2025-02-28	98.11	98.53	97.33	98.41	4077162
2025-03-03	98.47	99.55	98.36	98.90	5133548
2025-03-04	99.01	99.62	97.68	97.80	6905788
2025-03-05	96.96	99.13	96.88	98.98	4505323
2025-03-06	98.04	98.28	96.17	96.34	7146707
2025-03-07	96.58	97.42	95.84	96.97	4387274
2025-03-10	96.98	98.01	95.58	96.05	7317041
2025-03-11	96.36	96.57	94.37	94.89	6252897

Explore More About IYR

Coins representing dividend payouts and trends

IYR Dividend History

Discover iShares U.S. Real'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

IYR Stock Split History

Discover iShares U.S. Real'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

IYR Historical Prices

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

Web Analytics