OEF Historical Prices

Summary

Key Stock Metrics

233.95

(April 19, 2024)

52-Week Low

300.35

(February 19, 2025)

52-Week High

300.35

(February 19, 2025)

All-Time High

272.00

(March 12, 2025)

Current Price

Historical Prices Table

Date	Open	High	Low	Close	Volume
2000-10-27	72.63	72.63	72.44	72.44	33000
2000-10-30	72.48	73.66	72.48	73.66	700
2000-10-31	74.33	74.38	74.33	74.38	3200
2000-11-01	75.00	75.33	74.59	74.59	1600
2000-11-02	75.39	75.39	75.31	75.31	3800
2000-11-03	75.00	75.39	75.00	75.31	4000
2000-11-06	75.59	76.05	75.27	75.55	16500
2000-11-07	75.17	76.13	75.17	76.09	9200
2000-11-08	74.88	74.88	74.56	74.56	1100
2000-11-09	74.09	74.09	73.00	73.88	3800
2000-11-10	73.00	73.00	72.39	72.39	2000
2000-11-14	72.44	72.86	72.44	72.78	3500
2000-11-15	73.22	73.81	73.22	73.81	4100
2000-11-16	73.00	73.00	72.75	72.75	1800
2000-11-17	73.03	73.03	72.30	72.30	6000
2000-11-21	71.59	71.70	71.53	71.53	1100
2000-11-22	70.44	70.50	70.25	70.25	6600
2000-11-28	71.88	71.88	71.75	71.75	3000
2000-11-29	71.50	71.50	71.50	71.50	23400
2000-11-30	70.00	70.00	68.94	68.94	1100
2000-12-01	70.50	70.50	70.47	70.47	600
2000-12-04	69.38	70.56	69.38	70.56	16500
2000-12-05	71.38	72.66	71.36	72.66	3300
2000-12-06	72.72	72.72	72.72	72.72	100
2000-12-07	71.19	71.19	71.19	71.19	1000
2000-12-08	72.50	72.95	72.28	72.88	2700
2000-12-11	73.69	73.69	73.63	73.63	2500
2000-12-13	73.59	73.59	72.63	72.63	2600
2000-12-14	71.88	71.88	71.88	71.88	2900
2000-12-15	69.50	69.50	68.63	69.06	6100
2000-12-18	70.00	70.00	69.06	69.06	5500
2000-12-19	69.81	70.91	68.63	68.63	101000
2000-12-20	66.50	67.17	66.38	66.38	2900
2000-12-21	66.52	67.31	66.52	66.98	2900
2000-12-22	67.81	68.48	67.75	68.38	17000
2000-12-26	68.50	68.50	68.00	68.00	400
2000-12-27	69.34	69.34	69.34	69.34	400
2000-12-28	69.13	69.44	68.98	69.44	3600
2000-12-29	69.50	69.50	68.78	68.81	4300
2001-01-02	68.64	68.64	66.50	66.50	5600
2001-01-03	67.50	70.53	66.73	70.50	5900
2001-01-04	70.50	70.50	69.97	69.97	1600
2001-01-05	69.63	69.63	68.17	68.17	15400
2001-01-10	68.31	68.38	68.20	68.38	700
2001-01-11	69.53	69.53	69.53	69.53	100
2001-01-12	68.94	68.94	68.94	68.94	200
2001-01-16	68.95	68.95	68.88	68.88	36800
2001-01-17	70.00	70.00	69.44	69.44	400
2001-01-18	69.86	69.86	69.86	69.86	4500
2001-01-19	70.31	70.63	70.31	70.63	4300
2001-01-22	70.56	70.56	70.56	70.56	300
2001-01-23	71.03	71.25	71.03	71.25	6500
2001-01-24	71.63	71.77	71.19	71.38	900
2001-01-25	71.67	71.67	71.28	71.28	1200
2001-01-26	70.31	70.91	70.31	70.91	600
2001-01-29	71.00	71.38	71.00	71.34	2600
2001-01-30	71.44	72.00	71.44	72.00	800
2001-01-31	72.23	72.39	71.53	71.53	6300
2001-02-01	71.33	72.00	71.33	72.00	1900
2001-02-02	71.88	71.88	71.63	71.63	400
2001-02-06	71.13	71.30	71.13	71.30	300
2001-02-07	69.88	69.88	69.88	69.88	2000
2001-02-08	70.38	70.52	69.80	69.80	2500
2001-02-09	68.84	68.84	68.20	68.20	2200
2001-02-12	68.95	68.95	68.83	68.94	500
2001-02-13	69.41	69.41	68.69	68.69	500
2001-02-14	68.13	68.41	67.92	68.41	2300
2001-02-15	68.88	69.19	68.67	68.67	2600
2001-02-16	67.66	67.77	67.66	67.77	3000
2001-02-20	67.88	67.88	66.48	66.48	16900
2001-02-21	66.20	66.50	65.05	65.05	2100
2001-02-22	64.44	64.44	64.44	64.44	100
2001-02-23	64.50	64.50	64.38	64.38	500
2001-02-26	64.38	65.25	64.38	65.25	1700
2001-02-27	66.11	66.11	65.91	65.97	1600
2001-02-28	65.47	65.47	63.91	63.91	15500
2001-03-01	63.50	64.00	63.00	64.00	9500
2001-03-05	64.00	64.00	63.81	63.81	1000
2001-03-06	65.00	65.13	64.94	64.97	3700
2001-03-07	65.03	65.03	65.03	65.03	1600
2001-03-08	65.16	65.45	65.16	65.30	600
2001-03-09	64.05	64.05	63.50	63.56	1500
2001-03-12	62.08	62.08	60.06	60.06	2500
2001-03-13	60.70	60.70	60.34	60.34	2500
2001-03-14	59.84	60.75	59.45	59.45	12400
2001-03-15	60.33	60.47	60.03	60.20	5000
2001-03-16	60.00	60.00	58.88	58.88	6900
2001-03-19	59.20	59.88	58.77	59.88	9000
2001-03-20	60.03	60.34	58.30	58.30	4800
2001-03-21	58.00	58.00	56.81	57.13	3300
2001-03-22	57.05	57.13	54.80	56.88	174600
2001-03-23	57.52	58.16	57.06	57.94	16000
2001-03-26	58.94	59.30	58.77	58.78	2000
2001-03-27	59.00	60.33	59.00	60.30	3000
2001-03-28	59.23	59.23	58.59	58.66	70200
2001-03-29	58.42	58.42	58.42	58.42	200
2001-03-30	59.02	59.02	58.77	58.77	200
2001-04-02	59.61	59.61	58.23	58.23	300
2001-04-03	57.13	57.13	56.34	56.42	2100
2001-04-04	56.41	56.94	55.63	55.63	6600
2001-04-05	57.41	58.89	57.41	58.84	3300
2001-04-06	57.91	58.00	57.50	57.83	3400
2001-04-09	58.15	58.47	57.72	58.05	27700
2001-04-10	58.98	60.08	58.98	59.96	7200
2001-04-11	60.53	60.53	59.66	59.95	5000
2001-04-12	59.88	60.88	59.71	60.88	3900
2001-04-16	60.62	60.80	60.55	60.56	3100
2001-04-17	60.73	61.20	60.63	61.20	2400
2001-04-18	62.10	64.62	62.10	63.97	22100
2001-04-19	64.01	64.98	63.91	64.98	13700
2001-04-20	64.55	64.55	64.04	64.46	11600
2001-04-23	63.95	63.95	63.12	63.12	1200
2001-04-24	63.91	63.91	62.68	62.68	15200
2001-04-25	63.00	63.81	62.85	63.70	2500
2001-04-26	64.47	64.54	64.09	64.29	6900
2001-04-27	64.44	64.67	64.44	64.66	3200
2001-04-30	65.71	65.75	64.38	64.38	333700
2001-05-01	64.81	65.55	64.81	65.43	800
2001-05-02	65.60	65.89	65.36	65.89	800
2001-05-03	65.07	65.07	64.50	64.93	6100
2001-05-04	64.34	65.90	64.00	65.90	2200
2001-05-07	65.73	65.91	65.50	65.50	2600
2001-05-08	65.82	65.82	65.37	65.71	1900
2001-05-09	65.33	65.33	65.00	65.00	1700
2001-05-10	65.90	65.97	65.32	65.32	6700
2001-05-11	64.53	64.53	64.52	64.52	300
2001-05-14	64.50	64.61	64.50	64.61	800
2001-05-15	64.88	65.19	64.66	64.66	4400
2001-05-16	65.65	66.41	65.42	66.41	18900
2001-05-17	67.04	67.15	66.46	66.73	6800
2001-05-18	66.51	66.75	66.40	66.75	12800
2001-05-21	67.47	67.84	67.47	67.84	6200
2001-05-22	68.03	68.03	67.78	67.78	800
2001-05-24	66.69	66.95	66.30	66.95	2400
2001-05-25	66.77	66.77	66.01	66.18	4300
2001-05-29	65.98	65.98	65.47	65.54	4600
2001-05-30	64.45	64.57	64.45	64.57	10300
2001-05-31	64.58	65.05	64.58	64.70	5500
2001-06-01	65.01	65.34	64.56	65.08	207300
2001-06-04	65.43	65.50	65.15	65.50	204700
2001-06-05	65.99	66.52	65.90	66.42	707300
2001-06-06	66.25	66.25	65.65	65.65	200800
2001-06-07	65.87	65.98	65.52	65.85	1227500
2001-06-08	65.79	65.79	64.99	65.27	110500
2001-06-11	65.22	65.22	64.60	64.79	3100
2001-06-12	64.06	64.65	63.73	64.65	6700
2001-06-13	64.86	65.01	64.76	64.77	600
2001-06-14	63.50	63.55	62.75	62.75	310900
2001-06-15	62.50	63.04	62.15	62.70	21400
2001-06-18	62.76	62.95	62.50	62.50	4900
2001-06-19	63.28	63.40	62.75	62.83	9800
2001-06-20	63.06	63.58	62.93	63.51	10300
2001-06-21	63.45	64.54	63.43	64.35	224300
2001-06-22	63.93	64.20	63.59	63.76	112500
2001-06-25	63.96	64.01	63.05	63.23	59400
2001-06-26	62.74	63.26	62.66	63.19	6500
2001-06-27	62.87	63.11	62.71	62.86	2600
2001-06-28	62.96	64.11	62.96	63.81	12100
2001-06-29	63.54	64.20	63.54	64.20	208900
2001-07-02	63.88	64.29	63.81	64.29	12600
2001-07-03	63.88	64.00	63.88	63.98	5300
2001-07-05	63.79	63.90	63.20	63.24	4800
2001-07-06	62.48	62.48	61.28	61.45	426200
2001-07-09	61.64	62.07	61.37	61.85	21100
2001-07-10	62.18	62.18	61.00	61.01	8000
2001-07-11	61.06	61.18	60.22	60.82	47100
2001-07-12	61.61	62.59	61.61	62.39	11400
2001-07-13	62.42	62.88	62.42	62.88	8500
2001-07-16	62.38	62.38	62.16	62.16	400
2001-07-17	62.72	62.72	62.72	62.72	300
2001-07-18	62.40	62.44	61.97	62.43	83900
2001-07-19	63.05	63.14	62.57	62.57	101800
2001-07-20	62.55	62.76	62.55	62.68	5300
2001-07-23	62.88	62.88	61.51	61.51	34100
2001-07-24	61.21	61.21	60.30	60.50	7400
2001-07-25	60.88	61.20	60.65	61.15	17200
2001-07-26	61.76	62.10	61.76	62.10	600
2001-07-27	61.95	62.23	61.95	62.15	2500
2001-07-30	62.20	62.20	61.94	61.97	194600
2001-07-31	62.10	63.06	62.10	63.06	81500
2001-08-01	62.47	62.79	62.42	62.42	900
2001-08-02	62.80	62.90	62.63	62.63	16100
2001-08-03	62.27	62.27	62.27	62.27	100
2001-08-06	61.94	61.94	61.74	61.74	700
2001-08-07	61.83	61.93	61.82	61.93	6800
2001-08-08	61.80	62.00	61.50	61.50	24000
2001-08-09	60.72	60.81	60.62	60.62	1100
2001-08-10	60.48	61.35	60.48	61.35	300
2001-08-13	61.37	61.37	61.30	61.30	700
2001-08-14	61.40	61.40	61.02	61.02	800
2001-08-15	60.54	60.75	60.53	60.64	6600
2001-08-16	60.12	60.49	59.89	60.34	3600
2001-08-17	60.19	60.19	59.30	59.46	3300
2001-08-20	59.58	60.06	59.58	60.05	6300
2001-08-21	60.20	60.56	59.08	59.08	14000
2001-08-22	59.42	59.80	59.00	59.80	7300
2001-08-23	59.61	59.64	59.51	59.64	1100
2001-08-24	59.61	60.80	59.61	60.65	6600
2001-08-27	60.88	60.98	60.70	60.88	4400
2001-08-28	60.43	60.63	59.55	59.55	11100
2001-08-29	59.94	59.94	58.80	58.80	83000
2001-08-30	57.84	57.98	57.35	57.98	3500
2001-08-31	58.02	58.18	57.76	57.98	2700
2001-09-04	57.85	59.23	57.85	57.90	6800
2001-09-05	57.78	58.00	57.12	58.00	3800
2001-09-06	57.50	57.50	56.85	57.14	1900
2001-09-07	56.24	56.32	55.55	55.87	2700
2001-09-10	55.62	56.03	55.62	56.03	11900
2001-09-17	53.48	54.28	52.86	53.30	35000
2001-09-18	53.26	53.59	52.77	52.88	14600
2001-09-19	53.22	53.22	50.35	52.20	314100
2001-09-20	50.76	51.54	50.32	50.50	11400
2001-09-21	48.01	50.01	47.72	49.50	44700
2001-09-24	51.03	51.88	50.70	51.63	57000
2001-09-25	51.60	52.12	51.25	52.12	8900
2001-09-26	52.50	52.50	51.60	51.74	15600
2001-09-27	51.77	52.33	51.30	52.24	4700
2001-09-28	52.94	53.51	52.69	53.51	6900
2001-10-01	53.42	53.75	52.89	53.75	20900
2001-10-02	53.44	53.99	53.20	53.98	44900
2001-10-03	53.36	55.41	53.36	54.96	96000
2001-10-04	55.53	55.87	54.95	55.20	59900
2001-10-05	55.05	55.11	53.93	55.11	15800
2001-10-08	54.46	54.99	54.32	54.59	13000
2001-10-09	54.55	54.62	54.05	54.30	68000
2001-10-10	53.99	55.74	53.99	55.67	35600
2001-10-11	56.22	56.61	56.02	56.55	15600
2001-10-12	56.10	56.43	55.25	56.13	26300
2001-10-15	55.80	56.19	55.45	56.13	6200
2001-10-16	56.35	56.75	56.01	56.50	181700
2001-10-17	57.06	57.16	55.50	55.50	20400
2001-10-18	55.31	55.66	54.94	55.28	7300
2001-10-19	54.73	55.67	54.73	55.43	143700
2001-10-22	55.39	56.44	55.36	56.43	113600
2001-10-23	56.66	56.71	55.80	56.27	6100
2001-10-24	55.93	56.30	55.87	56.00	7600
2001-10-25	55.18	56.76	55.07	56.62	8800
2001-10-26	56.67	57.14	56.34	56.70	6000
2001-10-29	56.60	56.60	55.79	55.79	109700
2001-10-30	54.92	55.50	54.17	54.41	14600
2001-10-31	54.81	55.46	54.75	54.76	7200
2001-11-01	55.17	56.00	54.90	56.00	4800
2001-11-02	55.91	56.29	55.87	56.24	1900
2001-11-05	56.76	57.16	56.50	56.87	73400
2001-11-06	56.87	57.82	56.40	57.57	84500
2001-11-07	57.57	58.10	57.35	57.70	16100
2001-11-08	58.07	58.48	57.57	57.57	6100
2001-11-09	57.54	58.13	57.54	57.97	42000
2001-11-12	57.54	57.90	56.78	57.65	14200
2001-11-13	58.57	58.86	58.29	58.70	3900
2001-11-14	59.41	59.46	58.90	59.09	4900
2001-11-15	59.08	59.38	58.91	59.21	4800
2001-11-16	59.36	59.36	58.54	58.93	15100
2001-11-19	59.31	59.85	59.07	59.85	16300
2001-11-20	59.34	59.80	58.34	59.19	14600
2001-11-21	59.21	59.21	58.44	58.86	13700
2001-11-23	58.93	59.61	58.73	59.47	2600
2001-11-26	59.66	59.94	59.30	59.79	5800
2001-11-27	59.63	59.88	59.02	59.76	4700
2001-11-28	58.75	58.95	58.20	58.29	10400
2001-11-29	58.35	58.74	58.11	58.67	29000
2001-11-30	58.72	58.94	58.49	58.89	12100
2001-12-03	58.27	58.36	57.97	58.10	6000
2001-12-04	58.43	58.72	58.03	58.72	7600
2001-12-05	59.25	60.18	59.25	59.87	24900
2001-12-06	59.76	60.17	59.70	60.07	21300
2001-12-07	59.70	59.70	59.03	59.13	18700
2001-12-10	58.96	59.42	58.49	58.49	4300
2001-12-11	58.74	58.88	58.10	58.10	47600
2001-12-12	58.40	58.40	57.64	58.36	93400
2001-12-13	57.41	57.98	57.03	57.03	40200
2001-12-14	57.09	57.71	57.01	57.58	45800
2001-12-17	57.31	58.13	57.31	57.90	10600
2001-12-18	58.46	58.51	58.08	58.51	35600
2001-12-19	58.08	59.11	57.94	59.03	8800
2001-12-20	58.98	59.11	58.42	58.42	26200
2001-12-21	58.69	58.93	58.47	58.93	57800
2001-12-24	58.89	58.89	58.75	58.75	60800
2001-12-26	58.70	59.37	58.70	58.76	22500
2001-12-27	58.98	59.20	58.89	59.13	18300
2001-12-28	59.40	59.55	59.13	59.35	49600
2001-12-31	59.22	59.22	58.75	58.75	129600
2002-01-02	58.24	58.94	58.24	58.94	23600
2002-01-03	58.79	59.60	58.79	59.60	7900
2002-01-04	59.60	60.17	59.50	59.90	112100
2002-01-07	60.15	60.15	59.36	59.36	23400
2002-01-08	59.62	59.66	59.26	59.32	4400
2002-01-09	59.71	60.07	59.11	59.11	5500
2002-01-10	58.90	59.25	58.88	59.06	5600
2002-01-11	59.25	59.26	58.60	58.70	2100
2002-01-14	58.54	58.54	58.14	58.20	19000
2002-01-15	58.44	58.78	58.30	58.69	17300
2002-01-16	58.00	58.31	57.45	57.45	17800
2002-01-17	57.88	58.28	57.79	57.93	20200
2002-01-18	57.81	57.88	57.56	57.75	6600
2002-01-22	57.45	57.70	57.01	57.02	31800
2002-01-23	57.20	57.73	57.03	57.49	9600
2002-01-24	57.79	58.02	57.50	57.65	19900
2002-01-25	57.65	57.87	57.60	57.60	115300
2002-01-28	57.59	57.78	57.21	57.63	22200
2002-01-29	57.60	57.60	55.72	56.00	132600
2002-01-30	55.80	56.54	54.80	56.51	19400
2002-01-31	56.82	57.43	56.61	57.43	6000
2002-02-01	57.43	57.43	56.77	57.06	13200
2002-02-04	56.63	56.63	55.41	55.48	3700
2002-02-05	55.15	55.97	55.10	55.10	6200
2002-02-06	55.27	55.55	54.90	55.25	4300
2002-02-07	55.03	55.45	54.98	55.38	2700
2002-02-08	55.20	55.89	54.92	55.88	54700
2002-02-11	56.02	56.71	56.02	56.71	8100
2002-02-12	56.14	56.70	56.13	56.42	8800
2002-02-13	56.67	56.88	56.67	56.75	3300
2002-02-14	57.06	57.27	56.66	56.79	1500
2002-02-15	56.78	56.78	56.26	56.32	1200
2002-02-19	55.83	55.86	55.12	55.19	11600
2002-02-20	55.32	56.09	54.78	56.09	7400
2002-02-21	55.88	56.08	55.15	55.15	3100
2002-02-22	55.29	55.66	54.69	55.66	600
2002-02-25	55.58	56.64	55.58	56.64	4400
2002-02-26	56.72	56.74	56.36	56.74	3600
2002-02-27	56.88	57.24	56.44	56.44	55300
2002-02-28	56.94	57.17	56.54	56.54	5800
2002-03-01	56.80	57.80	56.80	57.69	6400
2002-03-04	57.99	58.75	57.98	58.75	19000
2002-03-05	58.33	58.73	58.33	58.49	10800
2002-03-06	58.76	59.36	58.72	59.36	9400
2002-03-07	59.54	59.64	58.69	58.81	8100
2002-03-08	59.50	59.62	59.00	59.25	48600
2002-03-11	59.09	59.56	59.00	59.43	8000
2002-03-12	58.50	59.27	58.50	59.27	4200
2002-03-13	58.98	59.03	58.41	58.41	4900
2002-03-14	58.65	58.79	58.40	58.65	8900
2002-03-15	59.04	59.31	58.77	59.28	3800
2002-03-18	59.36	59.50	58.65	59.01	21600
2002-03-19	59.43	59.46	59.21	59.34	6700
2002-03-20	59.00	59.00	58.22	58.42	7000
2002-03-21	58.35	58.46	57.77	58.46	9900
2002-03-22	58.04	58.47	57.87	57.87	3300
2002-03-25	58.16	58.16	57.19	57.19	16200
2002-03-26	57.22	58.21	57.22	57.35	4700
2002-03-27	57.86	58.08	57.72	57.88	1300
2002-03-28	57.80	59.10	57.79	58.03	11500
2002-04-01	57.30	57.79	57.10	57.79	25400
2002-04-02	57.49	57.49	57.19	57.19	1900
2002-04-03	57.35	57.35	56.73	56.92	3500
2002-04-04	56.39	56.89	56.39	56.60	37600
2002-04-05	56.90	57.00	56.47	56.54	6100
2002-04-08	55.91	56.47	55.71	56.31	70000
2002-04-09	56.44	56.45	55.96	56.00	42200
2002-04-10	56.27	56.60	56.05	56.58	13500
2002-04-11	55.63	55.86	54.90	54.97	10800
2002-04-12	55.14	55.57	55.10	55.41	3700
2002-04-15	55.77	55.77	54.74	55.00	12000
2002-04-16	55.85	56.39	55.85	56.26	63900
2002-04-17	56.50	56.55	55.86	55.99	4300
2002-04-18	55.95	56.23	55.80	55.95	6000
2002-04-19	56.41	56.41	55.99	55.99	600
2002-04-22	55.79	55.79	55.16	55.23	18200
2002-04-23	55.20	55.30	54.75	54.75	5100
2002-04-24	54.75	55.15	54.58	54.62	7700
2002-04-25	54.23	54.37	53.80	53.82	8100
2002-04-26	54.51	54.51	53.45	53.60	9300
2002-04-29	53.35	53.43	52.68	52.68	8100
2002-04-30	52.75	53.78	52.57	53.58	4200
2002-05-01	53.44	53.97	52.80	53.97	17100
2002-05-02	54.18	54.18	53.67	53.73	45700
2002-05-03	53.58	53.60	52.95	53.00	19500
2002-05-06	53.05	53.35	52.20	52.20	13400
2002-05-07	52.36	52.47	51.86	51.86	6500
2002-05-08	53.31	54.30	53.10	54.30	17400
2002-05-09	53.86	53.86	53.30	53.40	3500
2002-05-10	53.18	53.18	52.45	52.51	2300
2002-05-13	52.41	53.27	52.41	53.23	5000
2002-05-14	54.45	54.90	54.09	54.90	7400
2002-05-15	54.36	55.00	54.27	54.34	7300
2002-05-16	54.54	55.05	54.54	54.99	57600
2002-05-17	55.41	55.57	55.02	55.57	1200
2002-05-20	55.16	55.16	54.62	54.75	19200
2002-05-21	55.01	55.19	53.84	54.10	6100
2002-05-22	54.10	54.38	54.07	54.34	9600
2002-05-23	54.55	55.03	54.24	55.03	21000
2002-05-24	54.81	54.81	53.98	54.00	28600
2002-05-28	54.28	54.30	53.40	53.56	6300
2002-05-29	53.61	53.65	53.27	53.48	7100
2002-05-30	53.10	53.39	52.84	53.07	22700
2002-05-31	53.22	53.90	53.22	53.40	11500
2002-06-03	53.22	53.22	51.63	51.63	32100
2002-06-04	51.53	52.09	51.16	51.32	10000
2002-06-05	51.80	52.06	51.64	52.03	6500
2002-06-06	52.10	52.24	51.01	51.09	13200
2002-06-07	50.50	51.08	50.28	50.90	26300
2002-06-10	50.79	51.46	50.79	51.46	5400
2002-06-11	51.44	51.60	50.16	50.20	31200
2002-06-12	50.21	51.05	49.87	50.90	55000
2002-06-13	50.83	51.17	50.32	50.50	10900
2002-06-14	49.64	50.50	49.33	50.16	11000
2002-06-17	50.76	51.76	50.70	51.50	6800
2002-06-18	51.66	51.85	51.35	51.75	5100
2002-06-19	51.23	51.60	50.79	50.79	6900
2002-06-20	50.70	50.85	49.97	49.97	5500
2002-06-21	49.45	49.89	48.70	49.10	4200
2002-06-24	49.11	49.90	48.16	49.58	27400
2002-06-25	49.82	50.08	48.16	48.16	9800
2002-06-26	47.26	48.21	46.92	48.07	36100
2002-06-27	48.64	49.11	47.66	49.11	135800
2002-06-28	49.45	49.83	49.05	49.05	6900
2002-07-01	49.05	49.05	48.43	48.43	5900
2002-07-02	48.10	48.10	46.98	47.04	18300
2002-07-03	46.78	47.67	46.43	47.67	8300
2002-07-05	48.15	49.43	48.15	49.43	7000
2002-07-08	49.34	49.34	48.73	48.89	7400
2002-07-09	48.76	49.08	47.88	48.02	9700
2002-07-10	47.70	47.86	45.93	45.93	84100
2002-07-11	45.55	46.59	44.99	46.59	50500
2002-07-12	46.38	46.62	45.61	46.00	89500
2002-07-15	45.56	45.90	43.58	45.90	64600
2002-07-16	45.45	45.74	44.75	44.93	206900
2002-07-17	46.25	46.66	45.21	45.33	15600
2002-07-18	45.28	45.60	44.00	44.00	59700
2002-07-19	43.27	43.52	42.06	42.30	177900
2002-07-22	41.76	42.50	40.73	40.82	116200
2002-07-23	40.83	40.83	39.68	39.88	58200
2002-07-24	38.70	42.21	38.70	42.21	79800
2002-07-25	41.94	42.74	40.90	42.21	26900
2002-07-26	42.20	42.92	41.80	42.92	81100
2002-07-29	43.96	45.17	43.82	45.17	127600
2002-07-30	44.80	45.70	44.38	45.25	130800
2002-07-31	45.06	45.75	44.82	45.63	22800
2002-08-01	45.56	45.56	44.38	44.38	21100
2002-08-02	44.35	44.50	43.12	43.60	116600
2002-08-05	43.31	43.53	41.86	42.07	108800
2002-08-06	42.85	44.13	42.85	43.58	116600
2002-08-07	44.20	44.37	43.15	44.37	127600
2002-08-08	44.27	45.83	44.27	45.70	186800
2002-08-09	45.50	46.24	45.33	46.01	211100
2002-08-12	45.22	46.07	45.22	45.97	813900
2002-08-13	45.54	46.25	44.80	44.80	43500
2002-08-14	44.67	46.76	44.37	46.68	75000
2002-08-15	47.20	47.42	46.52	47.21	384300
2002-08-16	47.22	47.50	46.30	47.16	400900
2002-08-19	46.90	48.40	46.90	48.10	47100
2002-08-20	47.96	47.96	47.45	47.75	80200
2002-08-21	48.00	48.36	47.29	48.20	607400
2002-08-22	48.28	49.00	47.93	49.00	26100
2002-08-23	48.42	48.42	47.32	47.56	15400
2002-08-26	47.95	48.13	47.27	47.80	315600
2002-08-27	48.07	48.46	47.17	47.37	75700
2002-08-28	47.00	47.01	46.20	46.55	291000
2002-08-29	45.97	46.69	45.77	46.50	736900
2002-08-30	46.80	47.00	46.11	46.11	2400
2002-09-03	45.70	45.70	44.10	44.10	194600
2002-09-04	44.15	45.22	44.15	45.22	152600
2002-09-05	44.10	44.50	43.82	44.02	1586900
2002-09-06	45.18	45.24	44.56	45.11	60700
2002-09-09	44.50	45.52	44.24	45.41	64200
2002-09-10	45.36	45.86	45.23	45.86	7700
2002-09-11	46.60	46.63	45.69	46.04	1312700
2002-09-12	45.19	45.21	44.59	44.60	6500
2002-09-13	44.30	44.86	44.25	44.86	23200
2002-09-16	45.72	45.72	44.11	44.85	12300
2002-09-17	45.06	45.06	43.77	43.80	11000
2002-09-18	43.73	44.21	43.02	44.02	12600
2002-09-19	42.75	43.39	42.30	42.53	567500
2002-09-20	42.56	42.64	42.34	42.60	9600
2002-09-23	42.00	42.11	41.32	42.00	25500
2002-09-24	41.13	41.96	41.07	41.37	103100
2002-09-25	42.00	42.58	41.28	42.10	137200
2002-09-26	42.58	43.17	42.40	43.00	23600
2002-09-27	42.28	42.55	41.38	41.40	2014400
2002-09-30	40.68	41.64	40.10	40.94	37500
2002-10-01	41.00	42.58	40.93	42.58	63100
2002-10-02	42.22	42.94	41.55	41.73	46600
2002-10-03	41.83	42.32	41.25	41.45	18100
2002-10-04	41.82	41.82	40.20	40.62	23200
2002-10-07	40.55	40.81	39.60	39.77	27100
2002-10-08	40.35	40.96	39.61	40.96	16600
2002-10-09	39.66	40.30	39.31	39.45	50100
2002-10-10	39.27	40.88	38.95	40.44	51300
2002-10-11	41.69	42.65	41.35	42.65	166900
2002-10-14	42.17	42.91	42.17	42.62	24100
2002-10-15	44.23	45.01	43.91	45.01	63100
2002-10-16	44.31	44.50	43.56	43.90	35300
2002-10-17	45.27	45.32	44.60	44.86	118500
2002-10-18	44.59	45.32	44.20	44.82	81200
2002-10-21	44.80	45.97	44.65	45.91	115300
2002-10-22	45.08	45.72	44.96	45.47	59500
2002-10-23	44.20	45.78	44.20	45.78	30200
2002-10-24	46.20	46.20	44.86	45.10	48700
2002-10-25	44.95	45.78	44.70	45.49	36600
2002-10-28	46.40	46.40	45.28	45.28	96100
2002-10-29	44.74	45.33	44.24	44.98	17300
2002-10-30	45.22	45.75	44.87	45.42	15200
2002-10-31	45.69	45.88	44.84	45.30	80300
2002-11-01	45.73	46.17	45.47	46.02	15600
2002-11-04	46.82	47.37	46.21	46.35	15600
2002-11-05	46.40	47.06	46.37	46.85	76900
2002-11-06	47.34	47.44	46.31	47.40	28000
2002-11-07	47.03	47.03	45.91	46.25	20600
2002-11-08	46.05	46.70	45.70	46.14	47100
2002-11-11	45.86	45.86	44.80	44.93	76100
2002-11-12	45.20	45.89	45.20	45.35	39500
2002-11-13	44.97	45.83	44.60	45.19	22600
2002-11-14	45.30	46.44	45.30	46.33	28900
2002-11-15	46.03	46.70	45.80	46.70	16300
2002-11-18	46.87	47.07	46.07	46.08	31900
2002-11-19	46.02	46.43	45.71	46.07	20400
2002-11-20	45.83	46.98	45.83	46.89	86900
2002-11-21	47.52	48.17	47.43	48.05	25600
2002-11-22	47.83	48.26	47.80	47.90	26000
2002-11-25	47.53	48.20	46.80	47.70	96400
2002-11-26	47.72	47.72	46.89	46.90	27700
2002-11-27	47.47	48.46	47.34	48.46	45000
2002-11-29	48.57	48.58	48.05	48.05	12800
2002-12-02	48.71	49.01	47.66	47.82	24600
2002-12-03	47.63	47.69	47.08	47.30	77400
2002-12-04	46.70	47.59	46.67	47.31	25500
2002-12-05	47.02	47.04	46.41	46.66	73500
2002-12-06	45.81	46.93	45.74	46.57	54500
2002-12-09	46.22	46.50	45.61	45.61	98100
2002-12-10	45.83	46.30	45.73	46.30	107300
2002-12-11	45.92	46.68	45.92	46.47	63200
2002-12-12	46.47	46.61	45.96	46.30	48400
2002-12-13	45.66	45.97	45.46	45.50	68000
2002-12-16	45.48	46.40	45.48	46.40	112500
2002-12-17	46.10	46.35	45.77	45.77	72800
2002-12-18	45.47	45.60	45.23	45.40	266700
2002-12-19	45.02	45.70	44.76	44.76	104500
2002-12-20	45.10	45.71	45.10	45.59	68300
2002-12-23	45.70	45.98	45.30	45.65	119600
2002-12-24	45.40	45.51	45.40	45.49	12400
2002-12-26	45.88	45.90	45.05	45.13	35700
2002-12-27	45.00	45.00	44.35	44.46	322300
2002-12-30	44.34	44.74	44.15	44.70	531300
2002-12-31	44.54	44.70	44.06	44.46	66300
2003-01-02	45.19	46.20	44.81	46.20	52100
2003-01-03	46.13	46.13	45.74	45.99	57100
2003-01-06	46.22	47.22	46.22	47.00	384900
2003-01-07	47.08	47.13	46.59	46.75	82300
2003-01-08	46.78	46.78	46.05	46.12	95300
2003-01-09	46.60	47.13	46.50	46.90	68800
2003-01-10	46.63	47.44	46.63	46.98	41900
2003-01-13	47.66	47.66	46.94	47.14	94600
2003-01-14	47.23	47.54	46.95	47.50	67800
2003-01-15	47.68	47.68	46.78	46.89	67000
2003-01-16	47.11	47.11	46.40	46.72	56100
2003-01-17	45.90	46.28	45.71	45.92	92400
2003-01-21	46.22	46.22	45.17	45.17	797400
2003-01-22	45.02	45.31	44.66	44.78	166100
2003-01-23	44.94	45.32	44.70	45.32	48000
2003-01-24	44.94	45.07	43.67	43.88	169700
2003-01-27	43.08	43.90	42.80	43.07	97800
2003-01-28	43.41	43.77	43.16	43.64	60500
2003-01-29	43.11	44.17	42.84	43.90	136200
2003-01-30	43.80	43.86	42.73	42.73	92900
2003-01-31	42.41	43.50	42.41	43.34	98700
2003-02-03	43.67	43.93	43.45	43.63	119600
2003-02-04	42.99	43.00	42.54	42.97	42800
2003-02-05	43.26	43.59	42.62	42.65	190500
2003-02-06	42.46	42.91	42.17	42.56	103200
2003-02-07	42.98	42.98	41.87	41.93	72100
2003-02-10	42.10	42.44	41.71	42.44	140900
2003-02-11	42.50	42.74	41.85	41.98	247700
2003-02-12	41.90	42.25	41.50	41.55	212300
2003-02-13	41.47	41.81	40.96	41.58	125000
2003-02-14	41.61	42.50	41.53	42.50	167800
2003-02-18	42.98	43.44	42.97	43.15	218800
2003-02-19	43.44	43.44	42.73	43.14	58600
2003-02-20	43.08	43.10	42.58	42.64	43000
2003-02-21	42.62	43.31	42.45	43.13	102800
2003-02-24	42.85	42.91	42.30	42.47	236900
2003-02-25	42.00	42.79	41.60	42.79	115600
2003-02-26	42.41	42.60	42.00	42.19	144500
2003-02-27	42.51	42.80	42.18	42.51	59300
2003-02-28	43.05	43.07	42.55	42.80	109300
2003-03-03	43.27	43.29	42.36	42.43	75300
2003-03-04	42.31	42.31	41.75	41.83	228800
2003-03-05	41.71	42.23	41.65	42.20	139300
2003-03-06	41.80	42.22	41.75	41.85	216700
2003-03-07	41.23	42.25	41.20	42.25	242200
2003-03-10	41.55	41.81	41.05	41.10	277800
2003-03-11	41.30	41.43	40.74	40.74	223400
2003-03-12	40.68	40.96	40.15	40.96	149000
2003-03-13	41.65	42.38	41.33	42.38	221900
2003-03-14	42.54	42.92	42.17	42.62	247300
2003-03-17	42.33	44.00	42.19	43.91	314700
2003-03-18	44.30	44.30	43.73	44.09	270000
2003-03-19	44.31	44.62	43.57	44.54	263800
2003-03-20	44.35	44.86	43.81	44.67	377600
2003-03-21	45.35	45.76	44.86	45.75	331400
2003-03-24	44.90	44.90	44.02	44.15	391300
2003-03-25	44.16	44.90	44.00	44.62	342900
2003-03-26	44.65	44.68	44.29	44.37	166600
2003-03-27	44.03	44.46	43.75	44.25	166500
2003-03-28	43.96	44.31	43.85	43.99	117200
2003-03-31	43.20	43.55	42.87	42.98	207900
2003-04-01	43.26	43.78	43.06	43.67	192200
2003-04-02	44.51	45.07	44.45	44.86	1315500
2003-04-03	45.10	45.15	44.65	44.65	169500
2003-04-04	45.02	45.02	44.61	44.86	169200
2003-04-07	46.19	46.19	44.90	44.90	441400
2003-04-08	45.05	45.13	44.68	44.95	99600
2003-04-09	45.00	45.37	44.23	44.33	114600
2003-04-10	44.38	44.47	44.05	44.46	157800
2003-04-11	44.93	45.06	44.19	44.32	209900
2003-04-14	44.46	45.20	44.34	45.20	125300
2003-04-15	45.02	45.41	44.97	45.35	226000
2003-04-16	45.76	45.76	44.77	44.88	172600
2003-04-17	44.97	45.58	44.81	45.51	185700
2003-04-21	45.71	45.78	45.35	45.43	203100
2003-04-22	45.25	46.51	45.24	46.49	170800
2003-04-23	46.52	46.92	46.40	46.85	297000
2003-04-24	46.61	46.72	46.20	46.43	162600
2003-04-25	46.37	46.39	45.71	45.79	233900
2003-04-28	46.00	46.82	45.87	46.68	120500
2003-04-29	46.85	47.14	46.45	46.80	357200
2003-04-30	46.80	46.98	46.45	46.70	112600
2003-05-01	46.80	46.86	46.00	46.75	84000
2003-05-02	46.40	47.40	46.40	47.29	109200
2003-05-05	47.45	47.53	47.08	47.18	145500
2003-05-06	47.16	47.73	47.16	47.45	90000
2003-05-07	47.17	47.67	47.12	47.24	137400
2003-05-08	47.01	47.15	46.71	46.72	76200
2003-05-09	47.05	47.45	46.95	47.42	111800
2003-05-12	47.30	48.09	47.30	48.00	183200
2003-05-13	47.96	48.06	47.63	47.76	169000
2003-05-14	48.13	48.13	47.49	47.66	177800
2003-05-15	47.85	48.11	47.63	48.03	135400
2003-05-16	47.94	48.13	47.70	47.91	737700
2003-05-19	47.58	47.60	46.61	46.67	532900
2003-05-20	46.77	46.90	46.24	46.66	251000
2003-05-21	46.43	46.81	46.38	46.75	303200
2003-05-22	46.89	47.38	46.72	47.16	102900
2003-05-23	47.13	47.34	46.98	47.25	250300
2003-05-27	47.00	48.20	46.96	48.13	101300
2003-05-28	48.28	48.58	48.12	48.22	133200
2003-05-29	48.24	48.70	47.84	47.97	64600
2003-05-30	48.30	48.78	48.29	48.60	72300
2003-06-02	49.10	49.43	48.70	48.80	274500
2003-06-03	48.79	49.17	48.70	49.02	196000
2003-06-04	49.20	49.84	49.07	49.83	199000
2003-06-05	49.55	49.89	49.41	49.88	1242000
2003-06-06	50.50	50.80	49.80	49.82	175100
2003-06-09	49.65	49.81	49.24	49.42	169800
2003-06-10	49.72	49.88	49.50	49.88	116400
2003-06-11	49.75	50.48	49.75	50.46	184000
2003-06-12	50.60	50.79	50.22	50.61	99200
2003-06-13	50.76	50.76	49.83	50.00	295000
2003-06-16	50.10	51.07	50.10	51.07	373600
2003-06-17	51.35	51.78	50.99	51.23	620200
2003-06-18	51.02	51.34	50.84	51.06	150800
2003-06-19	51.10	51.10	50.28	50.32	149300
2003-06-20	50.68	50.75	50.30	50.30	134700
2003-06-23	50.20	50.20	49.49	49.78	469100
2003-06-24	49.68	50.01	49.63	49.86	290300
2003-06-25	49.90	50.22	49.31	49.34	146500
2003-06-26	49.50	49.93	49.30	49.85	155100
2003-06-27	49.95	50.07	49.27	49.42	110300
2003-06-30	49.54	49.72	49.23	49.30	206300
2003-07-01	48.95	49.71	48.66	49.71	201100
2003-07-02	49.84	50.27	49.84	50.23	102900
2003-07-03	50.10	50.35	49.80	49.89	77800
2003-07-07	50.15	50.82	50.15	50.71	109300
2003-07-08	50.60	50.92	50.53	50.86	204100
2003-07-09	50.75	51.04	50.40	50.66	141200
2003-07-10	50.30	50.32	49.72	50.00	50300
2003-07-11	50.20	50.57	50.10	50.46	114000
2003-07-14	51.13	51.35	50.65	50.75	236800
2003-07-15	51.18	51.18	50.40	50.58	102100
2003-07-16	50.90	50.99	50.12	50.35	123900
2003-07-17	50.15	50.18	49.58	49.75	128200
2003-07-18	50.05	50.39	49.77	50.34	68100
2003-07-21	50.33	50.58	49.33	49.52	301500
2003-07-22	49.90	50.07	49.41	49.98	345600
2003-07-23	50.07	50.07	49.58	50.00	111900
2003-07-24	50.14	50.47	49.60	49.60	93200
2003-07-25	49.68	50.47	49.42	50.47	46800
2003-07-28	50.45	50.62	50.25	50.44	56100
2003-07-29	50.53	50.53	49.76	50.08	94300
2003-07-30	50.22	50.22	49.87	49.92	248100
2003-07-31	50.53	50.93	50.15	50.19	111400
2003-08-01	50.00	50.03	49.56	49.71	164900
2003-08-04	49.65	49.93	48.99	49.83	77700
2003-08-05	49.65	49.79	48.70	48.73	165100
2003-08-06	48.75	49.50	48.74	49.08	159100
2003-08-07	49.10	49.45	48.93	49.43	99400
2003-08-08	49.75	49.76	49.44	49.73	78800
2003-08-11	49.75	50.02	49.46	49.79	105200
2003-08-12	49.93	50.27	49.75	50.27	175300
2003-08-13	50.18	50.18	49.75	49.92	143700
2003-08-14	49.99	50.21	49.77	50.08	69400
2003-08-15	49.98	50.25	49.96	50.23	31600
2003-08-18	50.30	50.68	50.18	50.63	243400
2003-08-19	50.78	50.78	50.32	50.71	241700
2003-08-20	50.39	50.68	50.35	50.44	127000
2003-08-21	50.90	50.90	50.39	50.62	125500
2003-08-22	50.88	50.99	50.03	50.10	49900
2003-08-25	50.15	50.15	49.88	50.09	133600
2003-08-26	50.00	50.26	49.61	50.26	164700
2003-08-27	50.08	50.26	50.08	50.16	236800
2003-08-28	50.43	50.50	49.97	50.49	189200
2003-08-29	50.32	50.75	50.29	50.75	171200
2003-09-02	50.85	51.40	50.63	51.40	219600
2003-09-03	51.65	51.90	51.50	51.82	153900
2003-09-04	51.83	52.00	51.64	51.95	84500
2003-09-05	51.54	52.05	51.42	51.57	126500
2003-09-08	51.81	52.18	51.81	52.06	126300
2003-09-09	51.81	52.04	51.66	51.76	54400
2003-09-10	51.54	51.63	51.17	51.18	109100
2003-09-11	51.55	51.73	51.32	51.59	224000
2003-09-12	51.02	51.63	51.02	51.56	67200
2003-09-15	51.49	51.49	51.10	51.14	44800
2003-09-16	51.30	51.88	51.30	51.86	97200
2003-09-17	51.90	51.99	51.64	51.71	108300
2003-09-18	51.85	52.43	51.85	52.43	50100
2003-09-19	52.56	52.56	51.97	52.19	47700
2003-09-22	51.83	51.83	51.27	51.52	351500
2003-09-23	51.63	51.81	51.39	51.71	249200
2003-09-24	51.85	51.85	50.76	50.76	113600
2003-09-25	50.90	51.06	50.40	50.48	161800
2003-09-26	50.24	50.45	50.10	50.15	79400
2003-09-29	50.40	50.67	50.07	50.67	51300
2003-09-30	50.40	50.43	49.83	50.05	121500
2003-10-01	50.35	51.21	50.31	51.13	85000
2003-10-02	51.04	51.33	50.93	51.27	66000
2003-10-03	52.03	52.20	51.63	51.67	170400
2003-10-06	51.88	51.98	51.66	51.93	98600
2003-10-07	51.50	52.16	51.50	52.16	26500
2003-10-08	52.30	52.30	51.78	51.87	43000
2003-10-09	52.30	52.59	51.87	52.02	61400
2003-10-10	52.04	52.17	51.92	52.17	73600
2003-10-13	52.42	52.54	52.13	52.27	36600
2003-10-14	52.35	52.52	52.13	52.48	12500
2003-10-15	52.80	52.82	52.28	52.45	97300
2003-10-16	52.40	52.73	52.20	52.57	71500
2003-10-17	52.40	52.70	51.94	52.01	86900
2003-10-20	52.23	52.33	51.91	52.32	159700
2003-10-21	52.45	52.58	52.28	52.28	123300
2003-10-22	52.00	52.04	51.47	51.61	152000
2003-10-23	51.20	51.77	51.20	51.70	32100
2003-10-24	51.35	51.35	50.88	51.20	64000
2003-10-27	51.75	51.75	51.30	51.30	106200
2003-10-28	51.56	52.10	51.54	52.10	114300
2003-10-29	52.01	52.16	51.90	52.11	154900
2003-10-30	52.27	52.55	51.86	51.96	130500
2003-10-31	52.10	52.35	52.10	52.25	42500
2003-11-03	52.64	52.79	52.43	52.60	170100
2003-11-04	52.60	52.60	52.32	52.41	82100
2003-11-05	52.10	52.47	52.00	52.31	154700
2003-11-06	52.15	52.70	52.05	52.65	77100
2003-11-07	52.92	52.95	52.34	52.34	84500
2003-11-10	52.44	52.44	52.08	52.11	19200
2003-11-11	52.13	52.24	52.02	52.10	186400
2003-11-12	52.32	52.77	52.15	52.73	100000
2003-11-13	52.74	52.74	52.39	52.59	66700
2003-11-14	52.68	52.84	52.16	52.25	47600
2003-11-17	51.80	52.00	51.53	51.95	68000
2003-11-18	52.22	52.22	51.55	51.56	146000
2003-11-19	51.80	52.10	51.60	52.04	77000
2003-11-20	51.80	52.16	51.41	51.41	51800
2003-11-21	51.70	51.80	51.37	51.46	45900
2003-11-24	51.65	52.27	51.65	52.24	57000
2003-11-25	52.38	52.50	52.08	52.35	48100
2003-11-26	52.60	52.60	52.13	52.45	78300
2003-11-28	52.46	52.53	52.39	52.49	14400
2003-12-01	52.74	53.05	52.62	53.00	34000
2003-12-02	53.00	53.02	52.77	52.80	78900
2003-12-03	52.96	53.23	52.84	52.85	55500
2003-12-04	52.92	53.13	52.83	53.13	58300
2003-12-05	53.00	53.04	52.59	52.71	145300
2003-12-08	52.58	53.12	52.58	53.10	23400
2003-12-09	53.40	53.40	52.71	52.80	44000
2003-12-10	52.94	53.06	52.65	52.78	245500
2003-12-11	52.84	53.46	52.84	53.37	153700
2003-12-12	53.54	53.58	53.26	53.56	73700
2003-12-15	53.90	54.00	53.16	53.22	165300
2003-12-16	53.42	53.63	53.23	53.51	93900
2003-12-17	53.30	53.60	53.30	53.58	140900
2003-12-18	53.85	54.17	53.85	54.10	50600
2003-12-19	54.30	54.35	53.92	54.05	51300
2003-12-22	53.85	54.31	53.85	54.30	225300
2003-12-23	54.42	54.55	54.28	54.44	222900
2003-12-24	54.35	54.45	54.19	54.34	56100
2003-12-26	54.25	54.50	54.25	54.33	184100
2003-12-29	54.67	54.98	54.53	54.98	96100
2003-12-30	54.80	55.11	54.80	55.02	220700
2003-12-31	55.14	55.21	54.92	55.13	187600
2004-01-02	55.15	55.65	54.97	55.10	111500
2004-01-05	55.32	55.86	55.32	55.85	970200
2004-01-06	55.85	55.96	55.71	55.93	363500
2004-01-07	55.61	56.08	55.61	56.08	161200
2004-01-08	56.26	56.42	56.10	56.35	476300
2004-01-09	56.16	56.35	55.80	55.92	445700
2004-01-12	56.08	56.12	55.78	56.09	160500
2004-01-13	56.09	56.26	55.49	55.76	141200
2004-01-14	55.80	56.16	55.80	56.13	38300
2004-01-15	56.32	56.48	55.91	56.17	91400
2004-01-16	56.60	56.64	56.30	56.58	133600
2004-01-20	56.60	56.83	56.39	56.56	295700
2004-01-21	56.65	57.11	56.40	56.96	350600
2004-01-22	57.10	57.13	56.75	56.75	67600
2004-01-23	57.00	57.16	56.50	56.70	232900
2004-01-26	56.80	57.51	56.80	57.46	316000
2004-01-27	57.40	57.51	56.90	56.93	139100
2004-01-28	57.12	57.16	56.00	56.15	180400
2004-01-29	56.39	56.56	55.99	56.54	97500
2004-01-30	56.48	56.48	56.03	56.20	101700
2004-02-02	56.44	56.81	56.12	56.45	87500
2004-02-03	56.43	56.58	56.32	56.50	37700
2004-02-04	56.25	56.46	56.00	56.12	43000
2004-02-05	56.06	56.30	55.98	56.14	76700
2004-02-06	56.39	56.83	56.14	56.76	43300
2004-02-09	56.80	56.87	56.61	56.63	83100
2004-02-10	56.68	56.94	56.60	56.84	53200
2004-02-11	56.90	57.58	56.79	57.45	38500
2004-02-12	57.40	57.42	57.20	57.25	86000
2004-02-13	57.35	57.44	56.74	56.86	91500
2004-02-17	57.30	57.50	57.10	57.36	84900
2004-02-18	57.50	57.50	57.02	57.05	100600
2004-02-19	57.60	57.60	56.84	56.90	222300
2004-02-20	57.14	57.15	56.57	56.78	91500
2004-02-23	57.05	57.05	56.54	56.66	135200
2004-02-24	56.72	56.93	56.40	56.64	183100
2004-02-25	56.71	56.95	56.64	56.90	90000
2004-02-26	56.94	57.00	56.57	56.94	29100
2004-02-27	56.85	57.20	56.66	56.83	81100
2004-03-01	57.15	57.27	56.81	57.23	72400
2004-03-02	57.05	57.27	56.82	56.95	509800
2004-03-03	56.90	57.07	56.70	56.94	45100
2004-03-04	57.10	57.20	56.99	57.13	86700
2004-03-05	56.80	57.48	56.60	57.19	143200
2004-03-08	57.30	57.32	56.60	56.60	142600
2004-03-09	56.70	56.70	56.21	56.45	91900
2004-03-10	56.55	56.55	55.45	55.45	110200
2004-03-11	55.14	55.69	54.68	54.70	142700
2004-03-12	54.70	55.34	54.70	55.34	49000
2004-03-15	55.24	55.24	54.55	54.60	206200
2004-03-16	55.10	55.10	54.43	54.96	130900
2004-03-17	55.30	55.58	55.11	55.52	63700
2004-03-18	55.45	55.57	55.00	55.45	36100
2004-03-19	55.50	55.50	54.74	54.74	50400
2004-03-22	54.20	54.34	53.62	53.82	253800
2004-03-23	54.25	54.30	53.80	53.91	79700
2004-03-24	54.00	54.03	53.59	53.78	64800
2004-03-25	54.18	54.76	54.06	54.65	76900
2004-03-26	54.75	55.07	54.58	54.79	59400
2004-03-29	54.90	55.31	54.88	55.18	78500
2004-03-30	55.19	55.41	55.02	55.30	171100
2004-03-31	55.45	55.45	55.12	55.23	282900
2004-04-01	55.30	55.74	55.30	55.57	54700
2004-04-02	56.20	56.25	55.73	55.95	133900
2004-04-05	56.18	56.33	55.92	56.33	38600
2004-04-06	56.25	56.32	56.00	56.31	32900
2004-04-07	56.28	56.28	55.81	55.86	25300
2004-04-08	56.47	56.47	55.52	55.83	35600
2004-04-12	55.95	56.18	55.95	56.13	21700
2004-04-13	56.40	56.40	55.32	55.40	45700
2004-04-14	55.15	55.55	55.00	55.22	81300
2004-04-15	55.40	55.60	55.00	55.45	214700
2004-04-16	55.40	55.74	55.30	55.55	9300
2004-04-19	55.65	55.75	55.41	55.72	135500
2004-04-20	55.90	55.91	54.88	54.94	154200
2004-04-21	54.77	55.21	54.73	55.03	207300
2004-04-22	55.06	55.83	54.93	55.65	506200
2004-04-23	55.50	55.92	55.50	55.84	27500
2004-04-26	55.75	56.10	55.55	55.64	90500
2004-04-27	55.70	56.13	55.70	55.73	39300
2004-04-28	55.66	55.66	54.91	54.97	154200
2004-04-29	55.10	55.32	54.32	54.60	175900
2004-04-30	54.90	54.90	54.28	54.28	90500
2004-05-03	54.60	54.84	54.42	54.76	196500
2004-05-04	54.76	55.21	54.63	54.89	91900
2004-05-05	54.95	55.12	54.83	54.97	61900
2004-05-06	54.75	54.78	54.25	54.64	83900
2004-05-07	54.25	54.62	53.90	54.00	244800
2004-05-10	53.35	53.68	53.04	53.52	506400
2004-05-11	53.55	53.86	53.55	53.68	81000
2004-05-12	53.68	53.95	52.86	53.95	415300
2004-05-13	53.65	54.17	53.60	53.85	46600
2004-05-14	53.92	54.04	53.45	53.79	32000
2004-05-17	53.12	53.59	53.07	53.35	91200
2004-05-18	53.60	53.77	53.47	53.65	40400
2004-05-19	54.17	54.34	53.45	53.61	73800
2004-05-20	53.65	53.79	53.42	53.60	48200
2004-05-21	53.94	54.01	53.58	53.65	67100
2004-05-24	53.70	54.06	53.52	53.71	92600
2004-05-25	53.56	54.54	53.46	54.53	99800
2004-05-26	54.30	54.60	54.29	54.52	154600
2004-05-27	54.79	54.98	54.55	54.95	90900
2004-05-28	54.97	54.97	54.66	54.85	24600
2004-06-01	54.70	54.83	54.35	54.69	69000
2004-06-02	54.87	55.16	54.71	55.07	20700
2004-06-03	54.78	55.10	54.59	54.65	60900
2004-06-04	55.20	55.31	54.99	54.99	100100
2004-06-07	55.38	55.83	55.38	55.80	118800
2004-06-08	55.90	56.00	55.65	55.95	91600
2004-06-09	55.85	55.88	55.55	55.55	36400
2004-06-10	55.65	55.77	55.57	55.77	40800
2004-06-14	55.60	55.60	55.17	55.25	26600
2004-06-15	55.55	55.90	55.55	55.64	42400
2004-06-16	55.80	55.80	55.55	55.69	233300
2004-06-17	55.66	55.70	55.40	55.60	14700
2004-06-18	55.42	55.95	55.42	55.72	136500
2004-06-21	55.90	55.97	55.50	55.50	152000
2004-06-22	55.35	55.69	55.22	55.60	45100
2004-06-23	55.50	56.12	55.50	56.12	39900
2004-06-24	56.06	56.23	55.87	55.96	51300
2004-06-25	55.95	56.19	55.66	55.72	28800
2004-06-28	55.50	55.66	55.05	55.14	65800
2004-06-29	55.00	55.49	55.00	55.33	40100
2004-06-30	55.36	55.71	55.22	55.60	152100
2004-07-01	55.55	55.55	54.78	55.01	71200
2004-07-02	55.01	55.09	54.81	54.90	64700
2004-07-06	54.48	54.65	54.32	54.53	32900
2004-07-07	54.58	54.78	54.47	54.53	121600
2004-07-08	54.50	54.70	54.22	54.22	853700
2004-07-09	54.25	54.55	54.25	54.41	92500
2004-07-12	54.45	54.57	54.15	54.49	68900
2004-07-13	54.43	54.63	54.43	54.55	49900
2004-07-14	54.35	54.70	54.13	54.31	130600
2004-07-15	54.46	54.46	54.06	54.06	118700
2004-07-16	54.35	54.35	53.70	53.76	77100
2004-07-19	53.99	53.99	53.59	53.81	194200
2004-07-20	53.82	54.25	53.74	54.25	39100
2004-07-21	54.50	54.56	53.58	53.61	155700
2004-07-22	53.39	53.90	53.09	53.65	100800
2004-07-23	53.55	53.55	53.09	53.23	121000
2004-07-26	53.48	53.48	52.88	53.10	84500
2004-07-27	53.40	53.83	53.20	53.75	87000
2004-07-28	53.67	53.94	53.21	53.83	271100
2004-07-29	54.15	54.19	53.76	53.97	41700
2004-07-30	53.96	54.02	53.67	53.99	23300
2004-08-02	53.57	54.31	53.57	54.31	20700
2004-08-03	54.05	54.28	53.94	54.03	17100
2004-08-04	53.75	54.20	53.71	54.05	982000
2004-08-05	54.04	54.04	53.18	53.18	1740500
2004-08-06	52.60	52.92	52.26	52.45	138200
2004-08-09	52.55	52.72	52.41	52.60	75200
2004-08-10	52.68	53.01	52.58	53.01	70300
2004-08-11	52.72	52.92	52.46	52.85	74600
2004-08-12	52.65	52.76	52.18	52.18	128300
2004-08-13	52.36	52.46	52.11	52.28	58400
2004-08-16	52.25	53.03	52.25	52.90	45200
2004-08-17	53.00	53.22	53.00	53.01	19300
2004-08-18	53.01	53.73	53.01	53.69	59300
2004-08-19	53.62	53.67	53.35	53.54	20100
2004-08-20	53.50	53.98	53.50	53.98	1039400
2004-08-23	54.00	54.06	53.73	53.83	634500
2004-08-24	54.00	54.02	53.62	53.74	560500
2004-08-25	53.90	54.31	53.68	54.25	85800
2004-08-26	54.25	54.33	54.16	54.20	121700
2004-08-27	54.15	54.47	54.15	54.41	29100
2004-08-30	54.25	54.35	53.99	54.03	132400
2004-08-31	54.10	54.25	53.67	54.25	224900
2004-09-01	54.00	54.31	54.00	54.10	21700
2004-09-02	54.27	54.76	54.12	54.76	19600
2004-09-03	54.69	54.75	54.45	54.49	32900
2004-09-07	54.78	54.89	54.60	54.69	140200
2004-09-08	54.80	54.91	54.66	54.67	69700
2004-09-09	54.76	54.88	54.51	54.71	42100
2004-09-10	54.70	55.00	54.52	54.94	155300
2004-09-13	55.15	55.18	54.85	54.85	42300
2004-09-14	54.91	55.13	54.91	55.03	132300
2004-09-15	54.90	54.90	54.58	54.63	104200
2004-09-16	54.74	54.82	54.63	54.70	44500
2004-09-17	54.86	55.02	54.74	54.89	52400
2004-09-20	54.74	54.74	54.43	54.50	150800
2004-09-21	54.71	54.92	54.51	54.85	70000
2004-09-22	54.36	54.43	53.99	54.00	55200
2004-09-23	53.95	54.04	53.80	53.81	141400
2004-09-24	53.65	54.00	53.65	53.76	853300
2004-09-27	53.55	53.55	53.28	53.30	54900
2004-09-28	53.55	53.68	53.25	53.61	62100
2004-09-29	53.60	53.83	53.45	53.78	104800
2004-09-30	53.73	53.73	53.48	53.67	122700
2004-10-01	54.00	54.49	53.92	54.48	241200
2004-10-04	54.60	54.90	54.60	54.67	254500
2004-10-05	54.75	54.77	54.50	54.65	45600
2004-10-06	54.52	54.95	54.52	54.95	33800
2004-10-07	55.00	55.00	54.50	54.53	21900
2004-10-08	54.18	54.54	53.99	54.01	57000
2004-10-11	54.20	54.28	54.05	54.24	23400
2004-10-12	53.95	54.26	53.86	54.16	40900
2004-10-13	54.47	54.47	53.60	53.79	90900
2004-10-14	53.68	53.73	53.14	53.21	147400
2004-10-15	53.36	53.63	53.15	53.38	31400
2004-10-18	53.20	53.78	53.20	53.72	82700
2004-10-19	53.90	53.99	53.30	53.33	521800
2004-10-20	53.24	53.33	52.91	53.25	90200
2004-10-21	53.20	53.47	52.99	53.35	179400
2004-10-22	53.30	53.37	52.70	52.74	105400
2004-10-25	52.77	52.77	52.42	52.58	195400
2004-10-26	52.65	53.34	52.62	53.20	161600
2004-10-27	53.20	54.04	53.17	54.01	243300
2004-10-28	53.85	54.37	53.85	54.12	208300
2004-10-29	54.26	54.38	54.06	54.23	329600
2004-11-01	54.40	54.43	54.17	54.32	248900
2004-11-02	54.43	54.80	54.20	54.24	199500
2004-11-03	55.20	55.32	54.75	54.91	217000
2004-11-04	54.97	55.81	54.88	55.73	168300
2004-11-05	56.18	56.25	55.76	56.01	456600
2004-11-08	56.10	56.10	55.80	56.00	45300
2004-11-09	56.03	56.24	55.91	55.97	97200
2004-11-10	56.08	56.20	55.88	55.88	81300
2004-11-11	56.15	56.42	56.00	56.33	148400
2004-11-12	56.51	56.92	56.32	56.83	153600
2004-11-15	56.95	57.02	56.75	56.93	357800
2004-11-16	56.83	56.95	56.53	56.57	36800
2004-11-17	56.78	57.21	56.72	56.78	35200
2004-11-18	56.97	57.02	56.83	56.92	594800
2004-11-19	57.10	57.10	56.27	56.28	51100
2004-11-22	56.25	56.57	56.13	56.52	287200
2004-11-23	56.60	56.60	56.20	56.54	314900
2004-11-24	56.50	56.72	56.48	56.58	102500
2004-11-26	56.80	56.80	56.58	56.67	32500
2004-11-29	56.60	56.77	56.14	56.32	77400
2004-11-30	56.25	56.41	56.13	56.20	315200
2004-12-01	56.32	56.98	56.32	56.98	181900
2004-12-02	56.90	57.24	56.85	56.98	115300
2004-12-03	57.10	57.43	56.95	57.09	36400
2004-12-06	57.00	57.19	56.81	57.04	38200
2004-12-07	56.95	57.17	56.51	56.52	35900
2004-12-08	56.59	56.84	56.50	56.79	49500
2004-12-09	56.40	57.08	56.25	56.94	36700
2004-12-10	57.04	57.05	56.85	56.98	62600
2004-12-13	57.05	57.46	57.00	57.39	78900
2004-12-14	57.45	57.72	57.39	57.62	683000
2004-12-15	57.70	57.81	57.41	57.75	285300
2004-12-16	57.72	57.90	57.53	57.77	102300
2004-12-17	57.45	57.50	57.17	57.20	1501900
2004-12-20	57.30	57.62	57.16	57.23	503800
2004-12-21	57.50	57.76	57.29	57.76	149800
2004-12-22	57.54	57.99	57.54	57.98	614100
2004-12-23	58.10	58.22	58.00	58.00	115900
2004-12-27	57.30	57.92	57.25	57.25	293600
2004-12-28	57.40	57.59	57.38	57.56	149400
2004-12-29	57.35	57.54	57.35	57.49	191200
2004-12-30	57.53	57.62	57.45	57.45	503100
2004-12-31	57.65	57.65	57.35	57.38	117100
2005-01-03	57.50	57.77	56.93	57.03	97500
2005-01-04	57.09	57.35	56.38	56.51	126900
2005-01-05	56.60	56.85	56.36	56.36	554000
2005-01-06	56.52	56.82	56.40	56.66	169000
2005-01-07	56.85	56.85	56.39	56.50	258600
2005-01-10	56.54	56.86	56.43	56.70	475000
2005-01-11	56.35	56.55	56.21	56.32	115400
2005-01-12	56.35	56.65	56.05	56.56	196000
2005-01-13	56.38	56.70	55.93	56.04	716700
2005-01-14	56.26	56.37	56.09	56.29	346800
2005-01-18	56.25	56.80	56.06	56.76	1476800
2005-01-19	56.81	56.90	56.35	56.35	154100
2005-01-20	56.15	56.27	55.94	55.94	125100
2005-01-21	56.20	56.22	55.63	55.63	650000
2005-01-24	55.84	55.97	55.51	55.51	212000
2005-01-25	55.67	56.16	55.67	55.91	86300
2005-01-26	56.10	56.20	55.99	56.16	200400
2005-01-27	56.05	56.23	55.93	56.08	222300
2005-01-28	56.23	56.23	55.74	55.99	115200
2005-01-31	56.50	56.50	56.21	56.36	238200
2005-02-01	56.36	56.77	56.33	56.72	221400
2005-02-02	56.60	56.95	56.60	56.94	394900
2005-02-03	56.78	56.80	56.54	56.75	127900
2005-02-04	56.81	57.43	56.77	57.34	126400
2005-02-07	57.26	57.50	57.26	57.44	95200
2005-02-08	57.43	57.75	57.43	57.60	523000
2005-02-09	57.73	57.73	57.16	57.16	286800
2005-02-10	57.39	57.49	54.75	57.42	95200
2005-02-11	57.30	57.91	57.24	57.71	86000
2005-02-14	57.78	57.79	57.60	57.72	105000
2005-02-15	57.83	57.98	57.66	57.89	64600
2005-02-16	57.89	57.93	57.62	57.80	40700
2005-02-17	57.87	57.87	57.44	57.44	69800
2005-02-18	57.45	57.58	57.33	57.54	192400
2005-02-22	57.40	57.50	56.61	56.70	146600
2005-02-23	57.02	57.17	56.79	57.06	158700
2005-02-24	57.20	57.40	56.86	57.35	140900
2005-02-25	57.55	58.01	57.39	57.81	189400
2005-02-28	57.85	57.85	57.35	57.53	89600
2005-03-01	57.51	57.90	57.51	57.82	117200
2005-03-02	57.42	58.07	57.42	57.78	144000
2005-03-03	57.94	58.07	57.61	57.80	151300
2005-03-04	57.98	58.50	57.98	58.35	181800
2005-03-07	58.50	58.72	58.35	58.45	196500
2005-03-08	58.54	58.54	58.26	58.26	94000
2005-03-09	58.18	58.36	57.69	57.73	211000
2005-03-10	57.82	58.02	57.57	57.83	85300
2005-03-11	58.06	58.06	57.32	57.48	104200
2005-03-14	57.69	57.72	57.40	57.65	236800
2005-03-15	57.89	57.89	57.29	57.29	103700
2005-03-16	57.09	57.16	56.72	56.86	225900
2005-03-17	56.87	57.04	56.76	56.86	169500
2005-03-18	56.80	56.97	56.55	56.64	456000
2005-03-21	56.84	56.84	56.29	56.56	200500
2005-03-22	56.50	56.70	55.89	55.89	69300
2005-03-23	55.86	56.15	55.79	55.93	412900
2005-03-24	56.20	56.34	55.86	55.86	234800
2005-03-28	55.83	56.08	55.76	55.76	301300
2005-03-29	55.72	56.00	55.31	55.37	181000
2005-03-30	55.67	56.12	55.60	56.10	170700
2005-03-31	56.11	56.23	55.97	56.03	85800
2005-04-01	56.33	56.44	55.50	55.70	228500
2005-04-04	55.69	55.90	55.39	55.83	182500
2005-04-05	56.02	56.14	55.85	56.05	207900
2005-04-06	56.32	56.39	56.04	56.12	223200
2005-04-07	56.02	56.51	56.02	56.44	58700
2005-04-08	56.41	56.57	56.08	56.12	360600
2005-04-11	56.13	56.22	56.01	56.03	96500
2005-04-12	55.90	56.56	55.72	56.45	69300
2005-04-13	56.27	56.45	55.77	55.96	267300
2005-04-14	56.00	56.00	55.37	55.37	315300
2005-04-15	55.20	55.48	54.55	54.60	297100
2005-04-18	54.42	54.87	54.42	54.67	244100
2005-04-19	55.08	55.08	54.76	54.98	198800
2005-04-20	55.09	55.10	54.14	54.17	423600
2005-04-21	54.70	55.34	54.56	55.34	181700
2005-04-22	55.25	55.33	54.61	54.98	52200
2005-04-25	55.40	55.54	55.22	55.40	207800
2005-04-26	55.16	55.50	54.99	55.01	251000
2005-04-27	54.62	55.32	54.62	55.26	56600
2005-04-28	54.80	55.11	54.50	54.53	167000
2005-04-29	54.75	55.16	54.48	55.11	216300
2005-05-02	55.25	55.50	55.04	55.39	369400
2005-05-03	55.27	55.55	55.12	55.39	189100
2005-05-04	55.70	56.01	55.39	55.89	252800
2005-05-05	55.99	56.07	55.50	55.88	164900
2005-05-06	55.90	56.02	55.68	55.70	69500
2005-05-09	55.72	56.08	55.65	56.08	550200
2005-05-10	55.81	55.81	55.27	55.48	408700
2005-05-11	55.51	55.70	55.11	55.64	223100
2005-05-12	55.62	55.74	55.12	55.22	268100
2005-05-13	55.06	55.43	54.74	54.95	144600
2005-05-16	55.00	55.51	55.00	55.44	215500
2005-05-17	55.35	55.78	55.23	55.76	244600
2005-05-18	56.00	56.45	55.97	56.39	481500
2005-05-19	56.38	56.63	56.33	56.63	289900
2005-05-20	56.57	56.62	56.38	56.60	445800
2005-05-23	56.58	56.92	56.57	56.77	137100
2005-05-24	56.66	56.80	56.58	56.78	396600
2005-05-25	56.75	56.75	56.40	56.64	97600
2005-05-26	56.85	56.96	55.85	56.88	402400
2005-05-27	56.80	56.92	56.75	56.86	105700
2005-05-31	56.90	56.90	56.45	56.45	270300
2005-06-01	56.50	57.13	56.44	56.97	248200
2005-06-02	56.88	57.04	56.81	56.94	51500
2005-06-03	57.05	57.05	56.48	56.63	142300
2005-06-06	56.66	56.67	56.38	56.61	69200
2005-06-07	56.75	57.14	56.64	56.68	678600
2005-06-08	56.90	56.90	56.51	56.54	93700
2005-06-09	56.58	56.88	56.40	56.88	272100
2005-06-10	56.89	56.89	56.40	56.67	37400
2005-06-13	56.70	57.04	56.53	56.80	173900
2005-06-14	56.63	57.95	56.63	56.85	238800
2005-06-15	56.96	57.05	56.57	57.02	112200
2005-06-16	56.85	57.17	56.85	57.08	215600
2005-06-17	57.38	57.45	56.36	57.23	142800
2005-06-20	57.12	57.40	57.03	57.27	313400
2005-06-21	57.00	57.08	56.87	56.94	491500
2005-06-22	57.15	57.20	56.86	56.98	77500
2005-06-23	56.85	57.06	55.87	56.33	228000
2005-06-24	56.34	56.34	55.77	55.77	453200
2005-06-27	55.70	56.00	55.70	55.79	215600
2005-06-28	55.92	56.30	55.92	56.18	86600
2005-06-29	56.32	56.46	56.17	56.21	104600
2005-06-30	56.28	56.33	55.66	55.76	207700
2005-07-01	55.90	56.00	55.71	55.81	230300
2005-07-05	55.58	56.29	55.58	56.29	588300
2005-07-06	56.07	56.26	55.77	55.79	636700
2005-07-07	55.16	55.82	55.15	55.77	63600
2005-07-08	55.76	56.60	55.76	56.52	444900
2005-07-11	56.50	56.88	56.50	56.75	183300
2005-07-12	56.70	57.10	56.70	56.99	568300
2005-07-13	57.05	57.13	56.86	57.03	247300
2005-07-14	57.26	57.52	57.26	57.35	788000
2005-07-15	57.35	57.46	57.23	57.35	28800
2005-07-18	57.14	57.23	57.02	57.12	288500
2005-07-19	57.35	57.38	57.16	57.34	105900
2005-07-20	57.10	57.58	57.00	57.53	550900
2005-07-21	57.25	57.46	57.05	57.10	173900
2005-07-22	57.15	57.37	57.00	57.30	73300
2005-07-25	57.28	57.46	57.05	57.15	140100
2005-07-26	57.10	57.34	57.10	57.13	78700
2005-07-27	57.34	57.43	57.09	57.38	194400
2005-07-28	57.35	57.70	57.35	57.67	332000
2005-07-29	57.70	57.70	57.21	57.23	427500
2005-08-01	57.43	57.43	57.19	57.20	299500
2005-08-02	57.45	57.69	57.25	57.69	186100
2005-08-03	57.46	57.66	57.45	57.61	243500
2005-08-04	57.60	57.60	57.25	57.44	192200
2005-08-05	57.13	57.22	56.97	57.01	163700
2005-08-08	57.01	57.22	56.80	56.99	261700
2005-08-09	57.25	57.38	57.06	57.38	201800
2005-08-10	57.54	57.71	56.99	56.99	409600
2005-08-11	57.16	57.46	57.09	57.40	150700
2005-08-12	57.20	57.24	56.91	57.12	194600
2005-08-15	57.08	57.30	56.86	57.19	132600
2005-08-16	57.08	57.11	56.64	56.70	218500
2005-08-17	56.66	56.92	56.66	56.85	75200
2005-08-18	56.45	56.92	56.45	56.57	283400
2005-08-19	56.82	56.96	56.72	56.81	125600
2005-08-22	56.73	57.10	56.56	56.73	85100
2005-08-23	56.60	56.79	56.48	56.64	411600
2005-08-24	56.46	56.79	56.01	56.01	318300
2005-08-25	56.05	56.30	56.05	56.30	212300
2005-08-26	56.22	56.22	55.88	56.00	167600
2005-08-29	55.60	56.40	55.60	56.25	99600
2005-08-30	56.02	56.06	55.70	55.90	227400
2005-08-31	55.99	56.67	55.82	56.67	742800
2005-09-01	56.50	56.75	56.31	56.40	100500
2005-09-02	56.73	56.73	56.33	56.50	168700
2005-09-06	56.51	57.14	56.51	57.14	533100
2005-09-07	57.04	57.39	57.01	57.39	134900
2005-09-08	57.11	57.23	56.93	57.02	493900
2005-09-09	57.05	57.55	57.02	57.50	135400
2005-09-12	57.25	57.56	57.25	57.42	115000
2005-09-13	57.35	57.38	56.98	56.98	414300
2005-09-14	56.99	57.20	56.80	56.93	287800
2005-09-15	56.96	57.05	56.78	57.05	53800
2005-09-16	57.30	57.46	57.08	57.32	314000
2005-09-19	57.40	57.40	56.98	57.13	163400
2005-09-20	57.14	57.70	56.65	56.65	295900
2005-09-21	56.65	56.65	56.19	56.19	174400
2005-09-22	56.10	56.50	56.02	56.50	167700
2005-09-23	56.40	56.47	56.18	56.30	116500
2005-09-26	56.30	56.73	55.91	56.03	101000
2005-09-27	56.05	56.24	55.85	56.10	174200
2005-09-28	56.29	56.31	55.90	56.25	141800
2005-09-29	56.15	56.59	55.82	56.35	487100
2005-09-30	56.52	56.70	56.20	56.70	23300
2005-10-03	56.65	57.00	56.36	56.36	94200
2005-10-04	56.54	56.54	55.85	55.86	382600
2005-10-05	55.80	55.86	55.17	55.24	268100
2005-10-06	55.08	55.47	54.63	54.85	328200
2005-10-07	55.41	55.41	55.08	55.25	397900
2005-10-10	55.23	55.23	54.87	54.87	147100
2005-10-11	55.00	55.15	54.73	54.76	239300
2005-10-12	55.00	55.10	54.49	54.55	454800
2005-10-13	54.44	54.80	54.34	54.65	407400
2005-10-14	54.72	55.02	54.49	55.02	361600
2005-10-17	54.90	55.15	54.87	55.13	258700
2005-10-18	54.96	55.04	54.64	54.64	189300
2005-10-19	54.60	55.29	54.32	55.29	1044500
2005-10-20	55.20	55.30	54.25	54.54	853000
2005-10-21	54.73	54.80	54.20	54.34	575800
2005-10-24	54.50	55.26	54.50	55.26	209600
2005-10-25	55.21	55.34	54.88	55.18	75200
2005-10-26	55.22	55.49	54.95	54.95	352700
2005-10-27	54.90	54.90	54.47	54.56	209600
2005-10-28	54.65	55.35	54.59	55.26	360500
2005-10-31	55.63	55.78	55.52	55.66	861900
2005-11-01	55.42	55.56	55.32	55.42	140700
2005-11-02	55.40	55.91	55.40	55.78	323300
2005-11-03	56.00	56.46	55.87	56.00	916000
2005-11-04	56.05	56.23	55.25	56.18	1511600
2005-11-07	56.14	56.33	56.00	56.11	246100
2005-11-08	55.95	56.27	55.95	56.25	148200
2005-11-09	56.00	56.50	56.00	56.28	144700
2005-11-10	56.27	56.77	56.10	56.70	601100
2005-11-11	56.65	56.96	56.65	56.90	198000
2005-11-14	57.20	57.20	56.80	56.92	88300
2005-11-15	56.78	57.05	56.58	56.73	352800
2005-11-16	56.85	56.85	56.57	56.72	92600
2005-11-17	56.78	57.18	56.76	57.13	911000
2005-11-18	57.60	57.60	57.14	57.51	446100
2005-11-21	57.40	57.81	57.40	57.68	173500
2005-11-22	57.56	58.06	57.56	57.95	2942500
2005-11-23	57.50	58.48	57.50	58.30	297000
2005-11-25	58.01	58.47	58.01	58.38	68400
2005-11-28	58.54	58.54	57.92	57.96	408200
2005-11-29	58.19	58.26	57.94	57.94	96400
2005-11-30	57.95	58.12	57.55	57.60	613800
2005-12-01	57.75	58.22	57.75	58.10	274600
2005-12-02	58.14	58.16	57.92	58.01	80100
2005-12-05	58.79	58.79	57.81	57.93	168900
2005-12-06	58.05	58.40	57.90	57.92	421900
2005-12-07	58.03	58.03	57.47	57.66	261200
2005-12-08	57.63	57.88	57.27	57.52	732800
2005-12-09	57.45	57.72	57.05	57.59	165900
2005-12-12	57.85	57.85	57.39	57.61	183100
2005-12-13	57.35	58.11	57.35	57.85	366100
2005-12-14	58.01	58.35	57.98	58.19	573200
2005-12-15	58.29	58.35	58.06	58.15	300700
2005-12-16	58.70	58.70	57.97	57.97	480100
2005-12-19	58.20	58.29	57.79	57.84	292600
2005-12-20	58.00	58.00	57.64	57.75	356600
2005-12-21	57.98	58.10	57.71	57.86	520700
2005-12-22	58.15	58.15	57.79	58.05	171300
2005-12-23	57.88	57.88	57.70	57.81	106700
2005-12-27	57.99	58.04	57.25	57.25	1610100
2005-12-28	57.50	57.50	57.23	57.26	212000
2005-12-29	57.40	57.40	57.13	57.18	316200
2005-12-30	57.05	59.89	56.80	56.90	1911700
2006-01-03	56.90	57.83	56.83	57.71	727100
2006-01-04	57.87	58.05	57.77	57.92	71500
2006-01-05	57.95	58.11	57.78	57.96	186400
2006-01-06	58.25	58.44	57.95	58.40	131700
2006-01-09	58.35	58.59	58.35	58.54	113300
2006-01-10	58.25	58.50	58.24	58.50	198300
2006-01-11	58.58	58.77	58.42	58.70	426200
2006-01-12	58.64	58.66	58.27	58.41	564100
2006-01-13	58.31	58.47	58.16	58.34	545700
2006-01-17	58.05	58.18	57.94	58.01	174600
2006-01-18	57.75	58.00	57.56	57.94	147000
2006-01-19	58.20	58.29	57.89	58.13	128600
2006-01-20	58.00	58.10	57.04	57.04	487800
2006-01-23	57.04	57.37	57.04	57.18	139600
2006-01-24	57.20	57.43	57.11	57.20	965600
2006-01-25	57.42	57.47	56.96	57.26	229900
2006-01-26	57.41	57.62	57.32	57.53	178200
2006-01-27	57.60	58.07	57.51	58.00	131100
2006-01-30	57.97	58.18	57.97	58.03	119900
2006-01-31	58.05	58.05	57.67	57.90	82800
2006-02-01	57.81	58.03	57.70	58.03	1196200
2006-02-02	57.81	57.95	57.34	57.47	225300
2006-02-03	57.27	57.51	57.11	57.15	90100
2006-02-06	57.25	57.31	57.10	57.21	44800
2006-02-07	57.18	57.20	56.81	56.98	337200
2006-02-08	57.15	57.55	57.02	57.42	115600
2006-02-09	57.49	57.87	57.46	57.56	265100
2006-02-10	57.54	57.79	57.12	57.73	91800
2006-02-13	57.68	57.68	57.28	57.44	327200
2006-02-14	57.47	58.16	57.45	58.07	219000
2006-02-15	57.90	58.24	57.87	58.23	220800
2006-02-16	58.25	58.55	56.25	58.55	276600
2006-02-17	58.47	58.59	58.31	58.50	221200
2006-02-21	59.16	59.16	58.25	58.39	210500
2006-02-22	58.50	58.70	58.34	58.60	1173400
2006-02-23	58.42	58.65	58.31	58.46	262800
2006-02-24	58.36	58.55	58.30	58.55	136300
2006-02-27	58.63	58.83	58.50	58.70	115100
2006-02-28	58.58	58.58	58.11	58.15	452600
2006-03-01	58.43	58.64	58.30	58.60	137500
2006-03-02	58.30	58.55	58.27	58.49	27700
2006-03-03	58.20	58.87	58.20	58.48	66400
2006-03-06	58.62	58.63	58.07	58.22	70500
2006-03-07	58.01	58.19	57.93	58.12	135000
2006-03-08	57.93	58.45	57.93	58.29	243600
2006-03-09	58.50	58.50	58.09	58.09	66700
2006-03-10	58.05	58.64	58.05	58.50	82400
2006-03-13	59.37	59.37	58.50	58.57	156000
2006-03-14	58.63	59.11	58.60	59.08	187700
2006-03-15	59.12	59.39	58.97	59.31	122300
2006-03-16	59.34	59.60	59.34	59.49	533500
2006-03-17	59.59	59.59	59.30	59.30	665300
2006-03-20	59.61	59.62	59.37	59.43	954100
2006-03-21	59.58	59.72	59.17	59.23	411100
2006-03-22	59.12	59.64	59.05	59.57	111500
2006-03-23	59.55	59.65	59.27	59.40	48100
2006-03-24	59.20	59.56	59.20	59.41	134000
2006-03-27	59.17	59.21	59.01	59.14	165700
2006-03-28	59.00	59.24	58.56	58.59	410600
2006-03-29	58.80	59.14	58.68	59.04	78400
2006-03-30	58.80	59.28	58.77	58.85	185500
2006-03-31	58.94	59.17	58.71	58.92	127200
2006-04-03	58.86	59.33	58.86	58.88	89000
2006-04-04	58.79	59.27	58.79	59.20	45600
2006-04-05	59.19	59.42	59.14	59.41	65100
2006-04-06	59.30	59.35	58.96	59.25	44000
2006-04-07	59.42	59.49	58.56	58.56	720400
2006-04-10	59.10	59.10	58.61	58.73	194900
2006-04-11	58.80	58.88	58.17	58.41	249600
2006-04-12	58.54	58.54	58.25	58.27	141000
2006-04-13	58.25	58.53	58.22	58.37	116800
2006-04-17	58.50	58.53	58.03	58.19	354100
2006-04-18	58.22	59.18	58.22	59.13	511400
2006-04-19	59.19	59.24	58.98	59.21	100500
2006-04-20	59.09	59.60	59.09	59.35	199800
2006-04-21	59.59	59.59	59.10	59.21	162700
2006-04-24	59.07	59.30	59.03	59.22	467400
2006-04-25	59.31	59.34	58.85	59.04	183500
2006-04-26	59.21	59.44	59.16	59.21	204700
2006-04-27	58.96	59.79	58.91	59.55	177300
2006-04-28	59.36	59.79	59.36	59.66	1390300
2006-05-01	59.92	59.92	59.27	59.36	279500
2006-05-02	59.64	59.70	59.42	59.66	254200
2006-05-03	59.52	59.74	59.30	59.44	115400
2006-05-04	59.65	59.79	59.46	59.73	203600
2006-05-05	60.00	60.36	59.97	60.20	163400
2006-05-08	60.16	60.39	60.16	60.29	89600
2006-05-09	60.31	60.42	60.20	60.42	132800
2006-05-10	60.16	60.39	60.01	60.26	173000
2006-05-11	60.13	60.13	59.43	59.69	568500
2006-05-12	59.27	59.53	58.89	58.90	706400
2006-05-15	58.92	59.19	58.78	59.05	772200
2006-05-16	59.31	59.33	58.99	59.13	546600
2006-05-17	58.90	58.96	58.02	58.05	497300
2006-05-18	58.38	58.38	57.82	57.86	451100
2006-05-19	58.00	58.17	57.60	57.95	552100
2006-05-22	57.65	58.15	57.50	57.84	254200
2006-05-23	58.30	58.33	57.31	57.31	432600
2006-05-24	57.55	58.03	57.38	57.85	146000
2006-05-25	58.18	58.43	58.00	58.25	244100
2006-05-26	58.45	58.78	58.45	58.73	410000
2006-05-30	58.71	58.71	57.87	57.87	159100
2006-05-31	58.17	58.29	57.85	58.29	228100
2006-06-01	58.38	58.85	58.34	58.84	90000
2006-06-02	59.20	59.30	58.65	58.96	364000
2006-06-05	58.75	58.86	57.97	58.00	217700
2006-06-06	58.22	58.22	57.59	58.03	286700
2006-06-07	58.03	58.43	57.69	57.72	1010300
2006-06-08	57.58	57.85	56.88	57.79	570300
2006-06-09	57.80	57.91	57.38	57.42	425700
2006-06-12	57.50	57.60	56.85	56.85	291400
2006-06-13	56.60	57.26	56.23	56.25	1483000
2006-06-14	56.67	56.67	56.12	56.66	501500
2006-06-15	56.85	57.71	56.82	57.47	558700
2006-06-16	57.45	57.64	57.22	57.35	388000
2006-06-19	57.70	57.70	56.90	57.02	450000
2006-06-20	57.19	57.43	57.01	57.15	466100
2006-06-21	57.26	57.82	57.26	57.53	329200
2006-06-22	57.50	57.54	57.11	57.27	598100
2006-06-23	56.96	57.32	56.88	57.03	391900
2006-06-26	56.97	57.24	56.89	57.20	114900
2006-06-27	57.19	57.34	56.78	56.81	491000
2006-06-28	56.98	57.15	56.77	57.10	243600
2006-06-29	57.38	58.24	57.38	58.20	385800
2006-06-30	58.43	58.43	58.04	58.04	743700
2006-07-03	58.29	58.52	55.79	58.46	189900
2006-07-05	58.28	58.36	58.00	58.22	543400
2006-07-06	58.46	58.60	58.33	58.38	206100
2006-07-07	58.34	58.49	58.00	58.15	486400
2006-07-10	58.39	58.47	58.06	58.22	238200
2006-07-11	58.05	58.45	57.84	58.35	2324500
2006-07-12	58.44	58.45	57.67	58.20	254800
2006-07-13	57.62	57.62	57.02	57.02	415800
2006-07-14	57.15	57.15	56.49	56.80	131400
2006-07-17	57.00	57.00	56.59	56.76	80900
2006-07-18	56.75	56.96	56.35	56.93	338800
2006-07-19	57.30	58.04	57.28	57.90	195700
2006-07-20	58.04	58.10	57.58	57.58	784800
2006-07-21	57.70	57.70	57.23	57.27	172600
2006-07-24	57.69	58.30	57.55	58.18	390200
2006-07-25	58.10	58.67	57.98	58.31	479800
2006-07-26	58.46	58.75	58.20	58.55	122700
2006-07-27	58.86	58.86	58.38	58.43	189800
2006-07-28	58.75	59.19	58.50	59.02	1850300
2006-07-31	58.84	59.06	58.84	58.98	489700
2006-08-01	58.75	58.80	58.47	58.74	836800
2006-08-02	58.99	59.21	58.86	59.00	1085700
2006-08-03	58.79	59.22	58.76	59.08	235100
2006-08-04	59.51	59.55	58.77	59.02	628400
2006-08-07	59.00	59.03	58.80	58.90	1400200
2006-08-08	59.15	59.19	58.62	58.78	266800
2006-08-09	59.35	59.35	58.51	58.82	240200
2006-08-10	58.60	58.91	58.43	58.84	282600
2006-08-11	58.73	58.76	58.51	58.71	80800
2006-08-14	59.04	59.28	58.77	58.93	180300
2006-08-15	59.45	59.55	59.21	59.47	154800
2006-08-16	59.60	59.95	59.49	59.87	1194800
2006-08-17	59.70	60.14	59.70	59.99	644300
2006-08-18	60.16	60.45	59.90	60.45	143900
2006-08-21	60.20	60.28	60.10	60.28	632100
2006-08-22	60.20	60.36	60.00	60.21	513800
2006-08-23	60.30	60.34	59.86	60.07	363200
2006-08-24	60.28	60.28	59.97	60.00	1113600
2006-08-25	60.02	60.29	60.02	60.12	272400
2006-08-28	60.13	60.59	60.12	60.45	175400
2006-08-29	60.42	60.58	60.15	60.50	2699100
2006-08-30	60.60	60.66	60.43	60.44	218000
2006-08-31	60.63	60.63	60.47	60.50	181600
2006-09-01	60.71	60.82	60.52	60.80	233300
2006-09-05	60.85	60.94	60.70	60.84	251400
2006-09-06	60.51	60.66	60.31	60.34	200000
2006-09-07	60.15	60.36	60.05	60.11	191200
2006-09-08	60.32	60.36	60.13	60.31	296600
2006-09-11	60.13	60.39	59.96	60.33	394400
2006-09-12	60.38	60.95	60.38	60.89	209300
2006-09-13	60.85	61.19	60.80	61.12	1681300
2006-09-14	61.10	61.10	60.91	60.98	182700
2006-09-15	61.26	61.46	61.15	61.18	507700
2006-09-18	61.14	61.42	61.14	61.35	580600
2006-09-19	61.46	61.46	60.96	61.39	284100
2006-09-20	61.60	61.80	61.48	61.65	487600
2006-09-21	61.70	61.79	61.21	61.34	481600
2006-09-22	61.34	61.35	61.07	61.28	211500
2006-09-25	61.53	61.94	61.20	61.80	1068300
2006-09-26	61.82	62.31	61.70	62.30	597200
2006-09-27	62.30	62.30	61.96	62.09	367800
2006-09-28	62.23	62.25	61.97	62.12	343900
2006-09-29	62.13	62.31	62.05	62.05	4327100
2006-10-02	62.13	62.30	61.95	62.03	188500
2006-10-03	62.17	62.41	61.83	62.22	1100200
2006-10-04	62.24	62.97	62.11	62.92	3523300
2006-10-05	63.25	63.33	62.80	62.98	1760900
2006-10-06	62.93	62.98	62.62	62.86	444100
2006-10-09	62.87	62.95	62.69	62.88	2085200
2006-10-10	62.85	63.72	62.75	63.00	2852300
2006-10-11	62.88	62.97	62.51	62.75	774600
2006-10-12	63.09	63.44	62.37	63.36	1080400
2006-10-13	63.40	63.51	63.22	63.51	1316000
2006-10-16	63.49	63.64	63.36	63.50	338100
2006-10-17	63.36	63.62	63.04	63.36	710600
2006-10-18	63.82	63.94	63.30	63.59	670700
2006-10-19	63.51	63.62	63.36	63.50	519400
2006-10-20	63.60	63.74	63.40	63.71	485400
2006-10-23	63.65	64.17	63.56	64.05	413900
2006-10-24	64.02	64.13	63.89	64.06	445500
2006-10-25	64.23	64.49	64.09	64.49	402200
2006-10-26	64.68	64.80	64.27	64.67	550700
2006-10-27	64.55	64.55	64.09	64.55	322500
2006-10-30	64.10	64.30	63.90	63.95	1939600
2006-10-31	64.40	64.40	63.90	64.16	1404000
2006-11-01	64.20	64.40	63.70	63.79	4025100
2006-11-02	63.67	63.86	63.57	63.77	384400
2006-11-03	64.07	64.07	63.59	63.68	282400
2006-11-06	64.00	64.53	63.84	64.46	1142000
2006-11-07	64.50	64.80	64.40	64.57	949600
2006-11-08	64.30	64.80	64.20	64.75	719100
2006-11-09	64.90	64.90	64.40	64.49	406600
2006-11-10	64.61	64.61	64.32	64.50	172700
2006-11-13	64.40	64.80	64.40	64.72	2085100
2006-11-14	64.66	65.21	64.38	65.21	683900
2006-11-15	65.13	65.36	65.09	65.22	1589200
2006-11-16	65.40	65.50	65.20	65.32	506000
2006-11-17	65.18	65.50	65.17	65.44	479900
2006-11-20	65.40	65.60	65.30	65.44	668200
2006-11-21	65.50	65.50	65.40	65.53	680600
2006-11-22	65.65	65.77	65.46	65.62	2229200
2006-11-24	65.21	65.53	65.21	65.38	156100
2006-11-27	65.10	65.20	64.40	64.54	474900
2006-11-28	64.10	64.80	64.10	64.73	402500
2006-11-29	65.10	65.30	65.00	65.27	316300
2006-11-30	65.30	65.50	65.00	65.32	788100
2006-12-01	65.33	65.39	64.62	65.14	445100
2006-12-04	64.80	65.60	64.80	65.54	649700
2006-12-05	65.60	65.70	65.50	65.70	463500
2006-12-06	65.80	65.80	65.50	65.63	491600
2006-12-07	65.80	65.80	65.30	65.46	485900
2006-12-08	65.35	65.69	65.27	65.53	529000
2006-12-11	65.50	65.80	65.50	65.75	515600
2006-12-12	65.80	65.80	65.40	65.50	438500
2006-12-13	65.70	66.00	65.70	65.91	336000
2006-12-14	65.62	66.59	65.62	66.55	524400
2006-12-15	66.65	66.84	66.55	66.61	2444300
2006-12-18	66.60	66.90	66.50	66.60	267800
2006-12-19	66.00	66.80	66.00	66.80	1004200
2006-12-20	66.60	66.80	66.50	66.64	302500
2006-12-21	66.50	66.50	65.90	66.04	1623000
2006-12-22	66.15	66.15	65.60	65.60	1040500
2006-12-26	65.70	66.00	65.60	66.03	536300
2006-12-27	66.30	66.52	66.28	66.50	289400
2006-12-28	66.50	66.50	66.30	66.36	293300
2006-12-29	66.35	66.50	66.05	66.08	222600
2007-01-03	66.20	66.70	65.60	66.05	1491300
2007-01-04	65.90	66.30	65.70	66.22	1072300
2007-01-05	64.00	66.04	64.00	65.77	1131300
2007-01-08	65.70	66.10	65.50	65.96	581000
2007-01-09	66.10	66.10	65.60	65.85	368500
2007-01-10	65.60	66.10	65.20	65.65	883900
2007-01-11	66.00	66.40	66.00	66.22	753900
2007-01-12	66.36	66.68	66.27	66.64	792800
2007-01-16	66.70	66.80	66.50	66.70	414600
2007-01-17	66.60	67.20	66.50	66.58	237900
2007-01-18	66.70	66.70	66.30	66.45	864300
2007-01-19	66.59	66.68	66.47	66.64	281500
2007-01-22	66.70	66.70	66.20	66.36	348200
2007-01-23	66.38	66.68	66.28	66.54	583700
2007-01-24	66.66	67.10	66.64	67.03	248100
2007-01-25	67.10	67.10	66.16	66.27	1695800
2007-01-26	66.41	66.41	65.90	66.17	1223600
2007-01-29	66.20	66.37	65.99	66.04	938400
2007-01-30	66.30	66.37	66.04	66.33	528600
2007-01-31	66.38	66.97	66.23	66.76	501200
2007-02-01	66.98	67.06	66.74	67.06	1182200
2007-02-02	67.23	67.23	66.95	67.07	292900
2007-02-05	67.06	67.16	66.92	67.10	1026700
2007-02-06	67.08	67.21	66.89	67.03	334800
2007-02-07	67.20	67.26	66.89	67.00	310700
2007-02-08	66.79	67.00	66.61	66.90	812200
2007-02-09	67.00	67.11	66.33	66.55	492800
2007-02-12	66.50	66.53	66.21	66.35	764028
2007-02-13	66.55	66.80	66.50	66.79	642777
2007-02-14	66.86	67.36	66.86	67.26	380335
2007-02-15	67.24	67.29	67.08	67.20	349400
2007-02-16	67.10	67.13	66.96	67.09	197800
2007-02-20	67.10	67.28	66.82	67.22	326800
2007-02-21	67.00	67.18	66.89	67.09	235300
2007-02-22	67.10	67.23	66.75	67.03	1641600
2007-02-23	66.89	66.90	65.75	66.67	481900
2007-02-26	66.95	67.00	66.46	66.65	3143411
2007-02-27	66.06	66.16	63.61	64.06	1888200
2007-02-28	64.57	65.15	64.23	64.68	1277700
2007-03-01	64.80	64.80	63.50	64.50	5100741
2007-03-02	64.20	64.54	63.78	63.86	916600
2007-03-05	63.45	64.17	63.20	63.79	896800
2007-03-06	63.99	64.42	63.70	64.27	924200
2007-03-07	64.30	64.57	64.00	64.00	819600
2007-03-08	64.55	64.81	64.35	64.54	947200
2007-03-09	64.85	64.95	64.30	64.55	1056500
2007-03-12	64.43	64.89	64.35	64.68	549700
2007-03-13	64.35	64.60	63.44	63.46	2052700
2007-03-14	65.00	65.00	62.84	63.83	1236200
2007-03-15	63.78	64.22	63.70	63.99	399300
2007-03-16	62.50	64.23	62.50	63.69	336900
2007-03-19	64.13	64.45	64.02	64.43	452100
2007-03-20	64.43	64.84	64.38	64.79	745500
2007-03-21	64.90	66.04	64.77	65.86	677900
2007-03-22	65.84	66.11	65.68	65.80	1011300
2007-03-23	65.86	66.11	65.82	65.96	1377800
2007-03-26	65.64	65.73	65.08	65.71	2565200
2007-03-27	65.48	65.52	65.27	65.37	885400
2007-03-28	65.13	65.23	64.70	64.86	2464200
2007-03-29	65.26	65.29	64.72	65.16	672000
2007-03-30	65.32	65.41	64.48	65.11	830500
2007-04-02	65.18	65.21	64.79	65.10	513400
2007-04-03	65.41	65.88	65.40	65.70	569600
2007-04-04	65.72	65.89	65.62	65.83	1322300
2007-04-05	65.80	66.16	65.71	66.10	273300
2007-04-09	66.33	66.36	66.08	66.27	154495
2007-04-10	65.74	66.34	65.74	66.31	591021
2007-04-11	66.27	66.30	65.80	65.93	289720
2007-04-12	65.95	66.37	65.75	66.26	254061
2007-04-13	66.44	66.72	66.25	66.72	454960
2007-04-16	66.96	67.40	66.96	67.40	3021150
2007-04-17	67.39	67.85	67.16	67.85	2193670
2007-04-18	67.26	67.69	67.17	67.45	1027026
2007-04-19	67.30	67.65	67.17	67.59	1493971
2007-04-20	67.94	68.26	67.86	68.20	496800
2007-04-23	68.10	68.28	67.86	67.86	1425647
2007-04-24	67.92	68.00	67.57	67.86	5036360
2007-04-25	68.21	69.00	67.96	68.54	1188700
2007-04-26	68.43	68.68	68.00	68.53	415195
2007-04-27	68.36	68.71	68.33	68.56	1021840
2007-04-30	68.65	68.80	68.22	68.23	1946458
2007-05-01	68.41	68.48	68.05	68.41	538931
2007-05-02	68.61	68.96	68.61	68.79	868548
2007-05-03	68.95	69.16	68.86	69.13	910500
2007-05-04	69.28	69.42	69.08	69.22	730070
2007-05-07	69.42	69.50	69.36	69.48	1291039
2007-05-08	69.30	69.42	69.07	69.29	351700
2007-05-09	69.23	69.62	69.16	69.54	2228600
2007-05-10	69.33	69.39	68.62	68.62	589200
2007-05-11	68.87	69.28	68.80	69.10	590800
2007-05-14	69.37	69.44	68.91	69.18	471600
2007-05-15	69.32	69.74	69.10	69.13	1509200
2007-05-16	69.53	69.86	69.28	69.83	881800
2007-05-17	69.79	69.99	69.64	69.75	1146200
2007-05-18	70.02	70.32	69.94	70.24	4919423
2007-05-21	70.32	70.53	70.18	70.26	1915318
2007-05-22	70.30	70.46	70.14	70.18	810400
2007-05-23	70.40	70.61	70.15	70.19	834000
2007-05-24	70.19	70.52	69.53	69.66	833409
2007-05-25	69.81	70.06	69.72	70.02	3923240
2007-05-29	70.14	71.00	69.79	70.07	646600
2007-05-30	69.84	70.61	69.80	70.61	706400
2007-05-31	70.79	70.82	70.47	70.56	463700
2007-06-01	70.82	70.99	70.59	70.85	1870000
2007-06-04	70.65	70.96	70.61	70.89	364600
2007-06-05	70.65	70.75	70.30	70.57	557375
2007-06-06	70.29	70.33	69.84	70.03	285000
2007-06-07	69.84	70.03	68.82	68.85	1780900
2007-06-08	69.01	69.66	68.78	69.63	1605690
2007-06-11	69.48	70.03	69.47	69.80	1083800
2007-06-12	69.55	69.81	68.97	69.00	3946067
2007-06-13	69.33	70.04	69.14	70.04	1771100
2007-06-14	70.10	70.48	70.07	70.35	758100
2007-06-15	70.93	71.05	70.72	70.72	1529200
2007-06-18	71.10	71.10	70.70	70.84	804520
2007-06-19	70.62	71.12	70.62	71.12	1029750
2007-06-20	71.11	71.13	69.98	70.09	1014600
2007-06-21	70.06	70.49	69.71	70.40	1107808
2007-06-22	70.19	70.30	69.40	69.63	702500
2007-06-25	69.66	70.10	69.12	69.35	1807571
2007-06-26	69.65	69.82	68.91	68.91	1389536
2007-06-27	68.69	69.82	68.69	69.79	1403900
2007-06-28	69.84	70.22	69.68	69.90	736180
2007-06-29	69.65	69.95	68.83	69.25	3224810
2007-07-02	69.70	70.06	69.59	70.06	1402070
2007-07-03	70.14	70.38	70.11	70.36	884300
2007-07-05	70.31	70.39	69.99	70.35	1607789
2007-07-06	70.25	70.62	70.16	70.56	1733925
2007-07-09	70.62	70.74	70.39	70.58	1669475
2007-07-10	70.27	70.49	69.71	69.73	757516
2007-07-11	69.73	70.19	69.56	70.18	1013300
2007-07-12	70.52	71.57	70.48	71.57	785522
2007-07-13	71.55	71.94	71.50	71.71	1808862
2007-07-16	71.75	72.04	71.63	71.82	928822
2007-07-17	71.83	72.12	71.73	71.73	934700
2007-07-18	71.40	71.74	71.00	71.62	741004
2007-07-19	71.74	72.07	71.70	71.93	360887
2007-07-20	71.63	71.91	70.85	71.16	649402
2007-07-23	71.47	71.81	71.21	71.53	1776980
2007-07-24	71.17	71.33	70.12	70.34	1628400
2007-07-25	70.87	70.90	70.02	70.71	3873800
2007-07-26	69.40	70.26	68.30	69.14	4404190
2007-07-27	68.85	69.34	67.78	67.87	2089700
2007-07-30	68.35	68.84	67.75	68.59	1523200
2007-07-31	69.16	69.28	67.62	67.79	2967400
2007-08-01	67.67	68.48	67.08	68.25	3548152
2007-08-02	68.38	68.82	68.06	68.62	1213500
2007-08-03	68.60	68.66	66.91	67.10	4933400
2007-08-06	67.20	68.52	66.70	68.25	1735400
2007-08-07	68.00	69.54	67.91	69.00	2521200
2007-08-08	69.34	70.19	69.04	69.97	2203000
2007-08-09	68.69	69.51	67.67	67.67	4194789
2007-08-10	67.05	68.18	66.78	67.84	2037700
2007-08-13	68.32	68.35	67.60	67.90	1824500
2007-08-14	67.87	68.00	66.58	66.63	2089000
2007-08-15	65.98	67.38	65.67	65.84	3646875
2007-08-16	65.35	66.33	64.30	66.08	7983300
2007-08-17	66.84	69.29	66.64	67.92	2958300
2007-08-20	68.05	68.05	66.97	67.68	733400
2007-08-21	67.54	68.09	67.33	67.65	639300
2007-08-22	68.41	68.41	67.78	68.06	3559200
2007-08-23	68.83	68.83	68.00	68.47	1070100
2007-08-24	68.46	69.24	68.32	69.19	921600
2007-08-27	69.10	69.10	68.66	68.70	772987
2007-08-28	68.32	68.37	67.13	67.40	1014200
2007-08-29	67.71	68.68	67.38	68.68	2499100
2007-08-30	67.97	68.81	67.93	68.36	685000
2007-08-31	69.11	69.39	68.67	69.05	1047900
2007-09-04	68.98	70.03	68.88	69.67	2447600
2007-09-05	69.20	69.34	68.70	68.98	1443700
2007-09-06	69.13	69.40	68.81	69.40	638600
2007-09-07	68.29	68.63	67.87	68.60	1031600
2007-09-10	68.71	68.71	67.55	68.25	533100
2007-09-11	68.45	69.17	68.39	69.11	679800
2007-09-12	68.96	69.55	68.88	69.31	644400
2007-09-13	69.62	70.12	69.56	69.88	3093200
2007-09-14	69.38	69.88	69.31	69.77	1372200
2007-09-17	69.47	69.72	69.26	69.51	440035
2007-09-18	69.79	71.39	69.56	71.39	1131200
2007-09-19	71.93	72.12	71.47	71.74	2685400
2007-09-20	71.62	72.00	71.26	71.43	826600
2007-09-21	71.80	72.02	71.66	71.69	1472300
2007-09-24	71.77	71.98	71.35	71.52	534880
2007-09-25	71.02	71.55	70.96	71.50	1305200
2007-09-26	71.58	71.85	71.19	71.54	2288100
2007-09-27	71.71	71.77	71.46	71.76	482000
2007-09-28	71.68	71.79	71.31	71.53	1088480
2007-10-01	71.70	72.58	71.60	72.49	400100
2007-10-02	72.44	72.54	72.20	72.54	2008300
2007-10-03	72.15	72.34	71.92	72.25	756300
2007-10-04	72.37	72.37	72.00	72.26	549700
2007-10-05	72.61	72.93	72.41	72.69	1214700
2007-10-08	72.52	72.61	72.35	72.58	328742
2007-10-09	72.73	73.12	72.50	73.12	844753
2007-10-10	73.05	73.08	72.61	72.85	965700
2007-10-11	73.32	73.57	72.23	72.65	1232300
2007-10-12	72.71	72.96	72.54	72.86	426906
2007-10-15	72.87	72.98	71.96	72.35	691200
2007-10-16	72.17	72.24	71.81	71.97	1302400
2007-10-17	72.56	72.56	71.39	72.16	1147500
2007-10-18	71.89	72.07	71.66	71.84	752000
2007-10-19	71.63	71.64	70.15	70.15	1703776
2007-10-22	69.68	70.53	69.65	70.42	1612941
2007-10-23	70.85	71.08	70.34	71.08	739800
2007-10-24	70.70	71.04	69.71	70.91	1238701
2007-10-25	70.97	71.21	70.16	70.94	1048300
2007-10-26	70.28	71.89	70.28	71.86	752101
2007-10-29	72.00	72.39	71.99	72.23	598500
2007-10-30	71.96	72.09	71.70	71.82	579200
2007-10-31	72.27	72.83	71.69	72.62	2366412
2007-11-01	71.74	71.77	70.60	70.73	3573533
2007-11-02	71.05	71.11	69.87	70.70	2209772
2007-11-05	70.03	70.78	69.82	70.38	1437830
2007-11-06	70.30	71.18	70.30	71.18	1057248
2007-11-07	70.46	70.78	69.08	69.32	2197335
2007-11-08	68.37	69.35	67.72	68.75	2200246
2007-11-09	68.10	68.78	67.61	67.77	1997497
2007-11-12	67.59	68.46	67.22	67.25	1193408
2007-11-13	67.95	69.40	67.92	69.40	1035100
2007-11-14	69.79	69.95	68.61	68.80	914783
2007-11-15	68.16	68.99	67.59	67.97	1658086
2007-11-16	69.26	69.26	67.67	68.30	1867563
2007-11-19	67.57	68.06	67.05	67.23	1630804
2007-11-20	67.86	68.24	66.81	67.62	3599928
2007-11-21	67.15	67.50	66.41	66.41	1677961
2007-11-23	67.49	67.69	67.00	67.69	452060
2007-11-26	67.61	67.90	66.00	66.00	2074181
2007-11-27	66.95	67.23	66.11	66.98	3421852
2007-11-28	67.74	69.17	67.68	69.05	2889800
2007-11-29	69.75	69.75	68.49	68.95	2556000
2007-11-30	70.34	70.34	66.49	69.59	2417437
2007-12-03	69.84	69.84	68.91	69.11	1251965
2007-12-04	68.92	68.92	68.51	68.58	1336450
2007-12-05	69.48	69.75	69.12	69.67	1136516
2007-12-06	69.21	70.69	69.21	70.62	1560758
2007-12-07	70.88	70.91	70.42	70.57	2228332
2007-12-10	71.10	71.17	70.55	71.02	1058875
2007-12-11	71.48	71.60	69.39	69.54	1330000
2007-12-12	71.15	71.15	68.99	69.91	1408159
2007-12-13	69.81	70.14	69.13	70.13	1788394
2007-12-14	70.11	70.11	69.03	69.03	2435065
2007-12-17	68.97	68.97	68.10	68.54	1212124
2007-12-18	70.17	70.17	67.58	68.57	2918928
2007-12-19	67.90	68.96	67.90	68.39	2159092
2007-12-20	69.09	69.09	68.15	68.70	1602520
2007-12-21	69.14	69.96	69.14	69.74	5596023
2007-12-24	70.36	70.40	70.04	70.39	612465
2007-12-26	70.41	70.48	70.00	70.48	1193099
2007-12-27	69.71	69.87	69.09	69.15	2322527
2007-12-28	69.84	69.84	68.86	69.15	1639644
2007-12-31	68.87	69.01	68.50	68.75	1983620
2008-01-02	68.78	68.87	67.47	67.95	2175600
2008-01-03	67.83	68.18	67.58	67.76	909287
2008-01-04	67.35	67.35	66.18	66.23	2480708
2008-01-07	66.49	66.82	65.89	66.60	2477729
2008-01-08	66.93	67.10	65.15	65.27	1881014
2008-01-09	65.22	66.39	64.95	66.21	3806553
2008-01-10	65.80	67.12	65.69	66.62	2306732
2008-01-11	66.42	66.52	65.49	65.85	2403792
2008-01-14	66.11	66.61	66.04	66.54	1359492
2008-01-15	65.62	65.87	64.84	64.90	2739840
2008-01-16	64.50	65.31	64.06	64.45	3292803
2008-01-17	64.81	64.81	62.51	62.83	6819091
2008-01-18	63.30	63.46	61.70	62.30	3805669
2008-01-22	59.85	62.07	58.90	61.52	3868607
2008-01-23	60.25	62.95	59.63	62.88	6680086
2008-01-24	63.22	63.54	62.58	63.39	3073479
2008-01-25	64.51	64.51	62.19	62.40	5236827
2008-01-28	62.56	63.63	61.90	63.30	2477010
2008-01-29	63.82	63.84	63.12	63.60	2089545
2008-01-30	63.47	64.79	63.00	63.30	2915789
2008-01-31	62.36	65.12	62.36	65.12	3736438
2008-02-01	64.49	65.01	64.12	64.85	2494036
2008-02-04	64.76	64.76	63.99	64.03	1552942
2008-02-05	63.05	63.21	62.06	62.24	4562657
2008-02-06	62.45	62.78	61.58	61.76	3101926
2008-02-07	61.42	62.59	61.20	62.11	3409794
2008-02-08	61.76	62.18	61.25	61.71	5779272
2008-02-11	61.83	62.15	61.21	62.01	2119592
2008-02-12	62.56	63.11	62.14	62.55	4401428
2008-02-13	63.13	63.57	62.71	63.41	2408788
2008-02-14	63.59	63.59	62.52	62.63	3744359
2008-02-15	62.29	62.74	62.20	62.72	2813603
2008-02-19	63.39	63.46	62.32	62.50	2124271
2008-02-20	62.00	63.12	61.92	62.79	3791421
2008-02-21	63.13	63.30	62.05	62.22	1757313
2008-02-22	62.56	62.80	61.50	62.64	4351330
2008-02-25	62.72	63.53	62.35	63.34	1577033
2008-02-26	62.99	64.10	62.99	63.78	4044446
2008-02-27	63.50	64.20	63.35	63.93	2732509
2008-02-28	63.49	63.78	63.19	63.36	1876583
2008-02-29	62.64	62.81	61.50	61.79	3944766
2008-03-03	61.73	61.89	61.24	61.75	3686418
2008-03-04	61.15	61.66	60.61	61.48	2474389
2008-03-05	61.81	62.27	61.20	61.89	3278598
2008-03-06	61.52	61.56	60.38	60.38	1189136
2008-03-07	60.13	61.02	59.60	60.11	3012755
2008-03-10	60.13	60.28	59.27	59.43	1604519
2008-03-11	60.91	61.58	60.04	61.54	4003133
2008-03-12	61.57	62.17	60.99	61.00	1670350
2008-03-13	60.23	61.61	59.84	61.23	5504565
2008-03-14	61.72	61.72	59.41	60.12	2371479
2008-03-17	59.02	60.29	58.52	59.96	2471067
2008-03-18	61.03	62.28	60.72	62.28	1690475
2008-03-19	62.68	62.72	60.82	60.82	2169601
2008-03-20	61.20	62.58	60.87	62.54	1148663
2008-03-24	62.84	63.75	62.72	63.34	1476444
2008-03-25	63.09	63.38	62.39	62.79	2862980
2008-03-26	62.60	62.60	61.98	61.98	1071199
2008-03-27	62.51	62.51	61.56	61.79	1060151
2008-03-28	61.89	62.02	61.03	61.12	1923072
2008-03-31	61.05	61.82	61.05	61.35	4635287
2008-04-01	62.29	63.63	62.18	63.61	1334155
2008-04-02	63.84	63.98	63.17	63.43	1138919
2008-04-03	63.12	63.76	63.02	63.40	1138994
2008-04-04	63.62	63.86	63.06	63.37	902866
2008-04-07	63.94	64.16	63.40	63.54	961306
2008-04-08	63.12	63.40	62.98	63.24	982172
2008-04-09	63.33	63.38	62.52	62.89	1525699
2008-04-10	62.79	63.40	62.63	62.92	843128
2008-04-11	62.25	62.44	61.54	61.68	751360
2008-04-14	61.64	61.65	61.24	61.43	443031
2008-04-15	61.67	61.77	61.19	61.75	841060
2008-04-16	62.26	63.15	62.15	63.15	1524404
2008-04-17	62.76	63.16	62.63	63.07	920850
2008-04-18	64.13	64.50	63.93	64.25	1122649
2008-04-21	63.86	64.26	63.78	64.16	537815
2008-04-22	63.95	64.02	63.47	63.80	1385781
2008-04-23	64.04	64.29	63.61	63.88	630796
2008-04-24	64.14	64.93	63.70	64.44	930865
2008-04-25	64.69	64.75	63.93	64.70	981338
2008-04-28	64.79	64.88	64.45	64.45	814095
2008-04-29	64.44	64.73	64.26	64.51	613276
2008-04-30	64.55	65.26	64.21	64.33	1769533
2008-05-01	64.28	65.46	64.20	65.41	1200907
2008-05-02	66.04	66.07	65.20	65.54	1196889
2008-05-05	65.37	65.67	65.11	65.27	769581
2008-05-06	64.84	65.72	64.69	65.57	1130092
2008-05-07	65.51	65.67	64.35	64.42	1293214
2008-05-08	64.57	64.86	64.28	64.68	1085709
2008-05-09	64.00	64.43	63.98	64.22	864266
2008-05-12	64.26	64.87	64.14	64.78	926208
2008-05-13	64.78	64.87	64.43	64.64	1520656
2008-05-14	64.87	65.40	64.85	64.86	626111
2008-05-15	64.92	65.58	64.76	65.54	640381
2008-05-16	65.77	65.77	65.10	65.45	767233
2008-05-19	65.49	66.18	65.40	65.64	662997
2008-05-20	65.28	65.34	64.65	64.90	1296938
2008-05-21	65.06	65.09	63.73	63.83	1210627
2008-05-22	63.86	64.28	63.85	64.05	1024883
2008-05-23	63.83	63.86	63.10	63.10	959972
2008-05-27	63.13	63.76	63.08	63.60	1777257
2008-05-28	63.92	63.92	63.23	63.85	500593
2008-05-29	63.58	64.63	63.58	64.19	737566
2008-05-30	64.37	64.55	64.11	64.27	1093352
2008-06-02	63.95	64.00	63.18	63.51	668848
2008-06-03	63.81	63.83	62.78	63.11	1292268
2008-06-04	63.01	63.53	62.82	62.95	1215555
2008-06-05	63.30	64.39	63.21	64.39	1075865
2008-06-06	63.81	63.84	62.25	62.25	1684802
2008-06-09	62.41	62.75	61.84	62.34	987637
2008-06-10	61.83	62.70	61.74	62.14	1141824
2008-06-11	62.10	62.25	61.26	61.28	1436845
2008-06-12	61.50	62.03	61.05	61.45	1403806
2008-06-13	61.92	62.33	61.46	62.33	1196066
2008-06-16	62.03	62.47	61.81	62.19	898930
2008-06-17	62.48	62.51	61.76	61.78	1081024
2008-06-18	61.43	61.55	60.95	61.26	1346368
2008-06-19	61.12	61.53	60.78	61.28	1822736
2008-06-20	60.81	60.89	60.01	60.13	1413275
2008-06-23	60.29	60.39	59.99	60.16	686470
2008-06-24	59.53	60.35	59.28	59.75	1079490
2008-06-25	59.91	60.85	59.91	60.22	1439782
2008-06-26	59.39	59.66	58.41	58.45	1240764
2008-06-27	58.43	58.68	57.81	58.16	2825544
2008-06-30	58.03	58.61	57.88	58.14	1152196
2008-07-01	57.63	58.54	57.41	58.41	2036694
2008-07-02	58.51	58.86	57.65	57.65	2080954
2008-07-03	58.08	58.25	57.33	57.98	1757220
2008-07-07	58.13	58.40	56.90	57.44	2227444
2008-07-08	57.36	58.47	57.18	58.36	2825569
2008-07-09	58.39	58.66	57.12	57.19	1813368
2008-07-10	56.97	57.69	56.74	57.53	1827551
2008-07-11	56.78	57.67	56.28	56.88	2645833
2008-07-14	57.40	57.55	56.16	56.37	1967074
2008-07-15	55.75	56.66	55.11	55.71	2925336
2008-07-16	55.68	57.29	55.66	57.28	2383866
2008-07-17	57.61	58.26	57.26	58.09	2522307
2008-07-18	58.29	58.29	57.75	58.18	1253627
2008-07-21	58.42	58.61	57.87	58.05	1975171
2008-07-22	57.46	59.09	57.46	59.02	1586994
2008-07-23	59.05	59.80	58.99	59.38	2088515
2008-07-24	59.28	59.53	57.89	57.89	2138959
2008-07-25	58.19	58.50	57.89	58.20	1317494
2008-07-28	58.01	58.28	56.98	56.99	1248662
2008-07-29	57.17	58.37	57.15	58.22	1229511
2008-07-30	58.67	59.47	58.56	59.45	2114091
2008-07-31	58.97	59.45	58.45	58.60	1725650
2008-08-01	58.79	58.94	58.07	58.38	1596369
2008-08-04	58.45	58.64	57.89	58.01	1408204
2008-08-05	58.70	59.77	58.55	59.72	3622384
2008-08-06	59.60	60.09	59.33	59.98	1119457
2008-08-07	59.54	59.68	58.80	58.96	1224840
2008-08-08	58.82	60.46	58.77	60.31	1297976
2008-08-11	60.11	61.15	60.06	60.66	2392591
2008-08-12	60.54	60.54	59.75	59.98	1245475
2008-08-13	59.67	60.05	59.18	59.73	1257693
2008-08-14	59.34	60.36	59.21	59.97	2025327
2008-08-15	60.11	60.39	59.86	60.15	889455
2008-08-18	60.33	60.40	59.07	59.36	891905
2008-08-19	58.99	59.08	58.55	58.74	875852
2008-08-20	58.98	59.18	58.41	59.10	808758
2008-08-21	58.60	59.38	58.54	59.17	1126298
2008-08-22	59.43	60.05	59.43	60.00	1284411
2008-08-25	59.62	59.67	58.71	58.81	1159435
2008-08-26	58.81	59.18	58.58	59.03	1125855
2008-08-27	58.95	59.57	58.82	59.35	721149
2008-08-28	59.68	60.29	59.68	60.25	814525
2008-08-29	59.96	60.13	59.42	59.46	941974
2008-09-02	60.16	60.51	59.10	59.32	925116
2008-09-03	59.12	59.54	58.87	59.41	1305082
2008-09-04	58.82	59.03	57.48	57.50	2218884
2008-09-05	57.13	57.85	56.69	57.73	1303996
2008-09-08	59.02	59.78	58.06	59.12	2010757
2008-09-09	58.81	59.30	57.30	57.30	2669970
2008-09-10	57.78	58.14	57.20	57.76	1404323
2008-09-11	56.80	58.38	56.60	58.23	2370164
2008-09-12	57.81	58.39	57.45	58.18	1776442
2008-09-15	56.32	57.46	55.50	55.50	4593806
2008-09-16	53.77	56.42	53.76	56.30	3634333
2008-09-17	55.19	55.88	53.50	53.53	4747163
2008-09-18	54.60	56.28	52.70	55.44	6408421
2008-09-19	113.98	113.98	51.87	57.00	3564024
2008-09-22	57.22	58.00	56.05	56.13	2167444
2008-09-23	56.18	56.86	55.23	55.36	3270773
2008-09-24	55.88	55.99	54.95	55.33	2390257
2008-09-25	54.96	56.69	54.96	56.19	3200484
2008-09-26	54.39	57.00	54.04	57.00	3465207
2008-09-29	55.65	55.86	51.75	51.96	4220839
2008-09-30	52.09	54.67	52.09	53.04	3290670
2008-10-01	52.64	55.09	52.64	54.63	3342882
2008-10-02	54.48	54.48	52.75	52.88	3557735
2008-10-03	53.97	54.78	52.13	52.22	4373282
2008-10-06	50.31	51.23	48.09	50.60	4511265
2008-10-07	50.61	51.19	47.44	47.47	3501163
2008-10-08	45.37	48.69	45.37	46.75	5047655
2008-10-09	47.72	47.91	43.24	43.44	5393309
2008-10-10	40.00	44.84	39.85	43.12	6117696
2008-10-13	45.79	48.13	44.31	48.13	2867077
2008-10-14	50.57	51.23	46.26	47.64	4415237
2008-10-15	46.22	46.71	43.33	43.43	5605776
2008-10-16	43.44	45.54	41.51	45.39	5929979
2008-10-17	44.42	47.14	44.08	44.86	4898316
2008-10-20	45.92	47.18	45.17	47.08	3082918
2008-10-21	46.99	47.16	45.65	45.77	3462619
2008-10-22	45.40	45.40	42.20	43.40	7325909
2008-10-23	43.56	44.63	41.65	44.03	4159786
2008-10-24	42.02	43.50	40.98	42.47	4847211
2008-10-27	41.66	43.41	41.11	41.14	3397618
2008-10-28	42.50	45.83	41.25	45.83	2976580
2008-10-29	45.73	47.00	44.52	44.61	4077111
2008-10-30	46.42	46.49	44.87	46.04	3441422
2008-10-31	46.08	47.35	45.35	46.63	2262098
2008-11-03	46.58	46.92	46.19	46.56	1612491
2008-11-04	47.92	48.41	47.18	48.23	2915712
2008-11-05	47.87	48.01	45.55	45.57	3002640
2008-11-06	45.49	45.75	43.23	43.65	4195732
2008-11-07	44.01	45.05	43.67	45.05	3414476
2008-11-10	45.85	45.85	43.75	44.46	2027051
2008-11-11	43.72	44.34	42.81	43.51	4881662
2008-11-12	42.53	42.99	41.22	41.46	3036813
2008-11-13	41.42	44.20	39.65	44.12	6235273
2008-11-14	43.22	44.43	42.13	42.36	4150804
2008-11-17	41.82	42.77	41.14	41.29	3994494
2008-11-18	41.30	42.15	40.28	42.02	3023776
2008-11-19	41.72	42.23	39.36	39.59	6533582
2008-11-20	39.03	40.32	36.72	36.81	6282678
2008-11-21	37.78	39.35	36.34	39.01	5469647
2008-11-24	39.99	42.35	39.68	41.27	3975409
2008-11-25	42.28	42.48	40.79	41.66	3178931
2008-11-26	41.18	43.08	40.84	43.03	3419218
2008-11-28	42.93	43.56	42.81	43.54	1044458
2008-12-01	42.27	42.53	39.82	40.00	2687849
2008-12-02	40.46	41.60	39.92	41.42	2131116
2008-12-03	40.59	42.78	40.48	42.78	3293973
2008-12-04	41.69	42.75	40.80	41.41	3490923
2008-12-05	40.81	43.04	40.15	42.77	2568327
2008-12-08	43.89	44.92	43.66	44.35	7325742
2008-12-09	43.98	44.59	43.15	43.44	4172017
2008-12-10	43.81	44.14	43.03	43.60	2768208
2008-12-11	43.14	43.87	42.35	42.63	2250265
2008-12-12	41.43	43.07	41.22	43.01	4964374
2008-12-15	43.06	43.08	41.85	42.51	1688478
2008-12-16	42.89	44.48	42.70	44.42	3388537
2008-12-17	43.71	44.43	43.40	43.69	5219994
2008-12-18	43.98	44.06	42.36	42.93	4033410
2008-12-19	43.00	43.73	42.57	42.72	3592942
2008-12-22	42.64	42.92	41.49	41.58	2906123
2008-12-23	42.34	42.62	41.64	41.74	2131458
2008-12-24	41.54	41.82	41.43	41.71	1622151
2008-12-26	42.15	42.15	41.66	41.87	3341653
2008-12-29	42.06	42.10	41.19	41.85	1478957
2008-12-30	42.10	42.76	41.91	42.76	1980266
2008-12-31	42.70	43.58	42.67	43.20	2107084
2009-01-02	43.30	44.66	43.06	44.41	3597212
2009-01-05	44.30	44.61	43.86	44.26	3438217
2009-01-06	44.62	44.88	44.08	44.32	4355196
2009-01-07	43.72	43.83	42.87	43.13	2462953
2009-01-08	42.73	43.19	42.63	43.19	2422114
2009-01-09	43.28	43.29	42.14	42.25	3057183
2009-01-12	42.21	42.25	41.15	41.45	3997107
2009-01-13	41.31	41.75	41.10	41.42	4298383
2009-01-14	40.67	40.89	39.92	40.20	4603671
2009-01-15	40.04	40.39	38.91	40.05	4773296
2009-01-16	40.69	40.76	39.33	40.16	5385726
2009-01-20	39.75	39.97	38.20	38.25	5855421
2009-01-21	38.95	39.97	38.23	39.86	2993420
2009-01-22	39.15	39.92	38.58	39.44	4509644
2009-01-23	38.60	39.86	38.43	39.53	3571328
2009-01-26	39.77	40.50	39.38	39.79	3713012
2009-01-27	39.96	40.40	39.70	40.13	5905653
2009-01-28	41.06	41.57	40.75	41.33	2526177
2009-01-29	40.69	40.86	40.03	40.08	4231578
2009-01-30	40.30	40.36	39.09	39.22	2059207
2009-02-02	38.84	39.54	38.71	39.29	2716292
2009-02-03	39.44	40.06	39.10	39.82	1503287
2009-02-04	40.05	40.47	39.34	39.48	1798854
2009-02-05	39.12	40.26	38.82	40.02	3690126
2009-02-06	40.18	41.28	40.03	41.10	3016228
2009-02-09	41.03	41.43	40.83	41.20	1818392
2009-02-10	40.80	41.13	39.01	39.21	2311982
2009-02-11	39.54	39.77	39.03	39.52	2271951
2009-02-12	38.88	39.59	38.33	39.54	2713751
2009-02-13	39.46	39.75	39.09	39.09	3341777
2009-02-17	37.84	38.19	37.50	37.51	2939205
2009-02-18	37.76	37.91	37.18	37.43	2245801
2009-02-19	37.89	37.93	37.08	37.17	3507344
2009-02-20	36.52	37.12	35.95	36.64	4120392
2009-02-23	37.14	37.14	35.42	35.49	2491755
2009-02-24	35.68	36.95	35.56	36.73	2007282
2009-02-25	36.60	37.23	35.92	36.54	2282207
2009-02-26	37.00	37.25	35.95	35.95	1365784
2009-02-27	35.21	35.88	35.05	35.05	2955505
2009-03-02	34.35	34.68	33.62	33.68	3388229
2009-03-03	34.16	34.20	33.30	33.51	2424063
2009-03-04	33.98	34.63	33.53	34.04	2400023
2009-03-05	33.37	33.73	32.49	32.76	2293339
2009-03-06	33.10	33.53	32.02	32.85	2840171
2009-03-09	32.37	33.40	32.33	32.50	2871757
2009-03-10	33.24	34.51	33.08	34.40	6294203
2009-03-11	34.92	35.14	34.27	34.58	1554728
2009-03-12	34.59	36.09	34.36	35.96	1539589
2009-03-13	36.38	36.42	35.66	36.26	1692767
2009-03-16	36.67	37.11	36.13	36.18	1344371
2009-03-17	36.40	37.26	36.02	37.23	1177551
2009-03-18	37.09	38.41	36.71	37.89	2479316
2009-03-19	38.65	38.65	37.23	37.35	1736642
2009-03-20	37.41	37.58	36.57	36.65	2053005
2009-03-23	37.59	39.24	37.47	39.21	1535670
2009-03-24	38.88	39.32	38.44	38.51	1294729
2009-03-25	38.53	39.13	37.53	38.60	2092945
2009-03-26	39.07	39.36	38.55	39.27	1727373
2009-03-27	38.79	39.03	38.48	38.66	1289992
2009-03-30	37.65	37.76	36.97	37.35	2819512
2009-03-31	37.84	38.41	37.53	37.73	2033830
2009-04-01	37.32	38.61	37.17	38.43	1582946
2009-04-02	39.40	39.96	39.16	39.30	2731561
2009-04-03	39.34	39.69	38.99	39.69	2627552
2009-04-06	39.34	39.51	38.79	39.43	1692171
2009-04-07	38.86	39.00	38.54	38.55	1615089
2009-04-08	38.72	39.18	38.53	38.96	930033
2009-04-09	39.91	40.37	39.77	40.37	870490
2009-04-13	39.97	40.66	39.86	40.28	1062163
2009-04-14	40.05	40.26	39.54	39.73	2344369
2009-04-15	39.39	40.17	39.36	40.13	1661399
2009-04-16	40.32	40.89	39.86	40.60	2532254
2009-04-17	40.79	41.04	40.44	40.80	1358634
2009-04-20	39.96	40.12	38.98	39.01	1535075
2009-04-21	38.86	39.87	38.82	39.82	3218677
2009-04-22	39.56	40.25	39.35	39.46	2721773
2009-04-23	39.59	39.86	39.06	39.81	1960856
2009-04-24	40.09	40.65	40.00	40.34	1644625
2009-04-27	39.88	40.61	39.88	40.11	1931119
2009-04-28	39.66	40.44	39.64	40.02	1845191
2009-04-29	40.45	41.20	40.28	40.83	1099957
2009-04-30	41.43	41.45	40.54	40.73	866020
2009-05-01	40.92	41.06	40.45	40.96	1204284
2009-05-04	41.49	42.25	41.23	42.24	1570374
2009-05-05	42.20	42.29	41.83	42.09	1755228
2009-05-06	42.71	42.96	42.22	42.77	2275317
2009-05-07	43.46	43.49	42.14	42.44	1793384
2009-05-08	42.99	43.35	42.59	43.12	1186774
2009-05-11	42.68	42.93	42.47	42.56	2205772
2009-05-12	42.63	42.87	42.10	42.59	1183013
2009-05-13	42.03	42.22	41.63	41.75	1383592
2009-05-14	41.69	42.26	41.65	41.99	1359041
2009-05-15	41.94	42.23	41.46	41.67	2250592
2009-05-18	42.11	42.82	42.04	42.77	1132947
2009-05-19	42.84	43.04	42.64	42.69	918066
2009-05-20	43.00	43.34	42.34	42.41	1534384
2009-05-21	42.00	42.08	41.41	41.85	1032797
2009-05-22	41.91	42.14	41.61	41.71	1221695
2009-05-26	41.50	42.78	41.34	42.66	1022990
2009-05-27	42.68	42.84	41.83	41.90	1223571
2009-05-28	42.28	42.67	41.66	42.44	1159548
2009-05-29	42.79	43.23	42.35	43.23	922690
2009-06-01	43.57	44.15	43.46	43.89	934710
2009-06-02	43.76	44.25	43.70	43.96	910366
2009-06-03	43.62	43.79	43.24	43.73	1550902
2009-06-04	43.83	44.09	43.51	43.97	867139
2009-06-05	44.56	44.57	43.78	44.08	1514743
2009-06-08	43.78	44.36	43.44	43.96	875470
2009-06-09	44.28	44.30	43.85	44.02	1324804
2009-06-10	44.48	44.48	43.42	44.12	3138137
2009-06-11	44.12	44.76	44.04	44.18	1546645
2009-06-12	43.98	44.38	43.92	44.31	3470863
2009-06-15	43.79	43.86	43.19	43.38	1016747
2009-06-16	43.60	43.60	42.83	42.83	1008440
2009-06-17	42.90	43.17	42.55	42.88	1159803
2009-06-18	42.98	43.39	42.73	43.12	1437957
2009-06-19	43.49	43.62	43.10	43.29	707328
2009-06-22	42.89	42.98	42.14	42.17	814925
2009-06-23	42.00	42.14	41.73	41.98	1220553
2009-06-24	42.37	42.65	41.95	42.15	1844557
2009-06-25	42.00	43.09	41.93	43.01	2012370
2009-06-26	42.96	43.09	42.70	42.90	826857
2009-06-29	43.02	43.41	42.89	43.38	487375
2009-06-30	43.48	43.54	42.76	43.03	1777116
2009-07-01	43.28	43.62	43.17	43.19	1034865
2009-07-02	42.65	42.77	42.11	42.11	1026491
2009-07-06	41.74	42.25	41.68	42.22	703624
2009-07-07	42.15	42.17	41.41	41.43	626483
2009-07-08	41.68	41.77	40.99	41.41	1255344
2009-07-09	41.82	41.82	41.36	41.48	1094344
2009-07-10	41.25	41.56	40.78	41.35	969013
2009-07-13	41.47	42.38	41.29	42.36	980153
2009-07-14	42.43	42.58	42.21	42.58	1513895
2009-07-15	43.21	43.91	43.06	43.84	1002423
2009-07-16	43.73	44.35	43.63	44.25	1013424
2009-07-17	44.23	44.29	43.98	44.25	906243
2009-07-20	44.48	44.65	44.19	44.57	711883
2009-07-21	44.97	44.97	44.34	44.80	806782
2009-07-22	44.65	45.05	44.53	44.75	688938
2009-07-23	44.84	45.88	44.78	45.67	795746
2009-07-24	45.45	45.83	45.22	45.66	777657
2009-07-27	45.81	45.91	45.46	45.86	506183
2009-07-28	45.68	45.90	45.34	45.82	1518621
2009-07-29	45.53	45.76	45.35	45.63	2068820
2009-07-30	46.19	46.66	46.09	46.09	2129927
2009-07-31	46.14	46.43	45.99	46.14	1465618
2009-08-03	46.60	46.85	46.37	46.77	1351095
2009-08-04	46.63	46.92	46.52	46.86	720848
2009-08-05	46.85	46.97	46.45	46.81	1180739
2009-08-06	46.96	47.02	46.29	46.46	923352
2009-08-07	46.97	47.40	46.73	46.98	842576
2009-08-10	46.74	47.02	46.63	46.91	574011
2009-08-11	46.68	46.81	46.29	46.32	557721
2009-08-12	46.20	47.15	46.20	46.80	1181413
2009-08-13	47.02	47.16	46.60	47.16	1200615
2009-08-14	47.15	47.16	46.37	46.83	896373
2009-08-17	45.98	46.08	45.72	45.79	705475
2009-08-18	45.89	46.28	45.82	46.16	887251
2009-08-19	45.71	46.69	45.70	46.54	706033
2009-08-20	46.50	47.12	46.50	47.02	545222
2009-08-21	47.48	47.95	47.31	47.83	1287832
2009-08-24	48.05	48.37	47.78	47.92	670992
2009-08-25	48.10	48.51	47.94	48.00	883326
2009-08-26	47.93	48.25	47.76	48.06	795237
2009-08-27	48.06	48.29	47.55	48.20	767776
2009-08-28	48.59	48.59	47.84	48.07	607273
2009-08-31	47.66	47.79	47.45	47.79	835637
2009-09-01	47.43	48.05	46.63	46.70	3476551
2009-09-02	46.46	46.83	46.46	46.54	1648870
2009-09-03	46.79	46.91	46.48	46.84	968348
2009-09-04	46.99	47.51	46.87	47.48	727291
2009-09-08	48.01	48.01	47.68	47.91	2403509
2009-09-09	47.95	48.35	47.84	48.17	1117015
2009-09-10	48.19	48.63	48.00	48.61	779242
2009-09-11	48.66	48.77	48.36	48.55	1187582
2009-09-14	48.05	48.80	48.05	48.73	817295
2009-09-15	48.73	49.00	48.48	48.82	887787
2009-09-16	49.06	49.51	48.84	49.44	1014758
2009-09-17	49.34	49.82	49.27	49.45	994775
2009-09-18	49.69	49.75	49.45	49.57	855582
2009-09-21	49.14	49.55	49.14	49.44	1058330
2009-09-22	49.80	49.86	49.52	49.74	815776
2009-09-23	49.77	49.95	49.04	49.15	1059004
2009-09-24	49.16	49.35	48.52	48.72	765328
2009-09-25	48.65	48.86	48.33	48.48	874311
2009-09-28	48.65	49.34	48.65	49.24	627680
2009-09-29	49.38	49.52	49.02	49.06	977423
2009-09-30	49.26	49.26	48.45	48.80	1391069
2009-10-01	48.77	48.77	47.70	47.70	1050823
2009-10-02	47.30	47.82	47.25	47.58	993081
2009-10-05	47.79	48.37	47.67	48.24	1044643
2009-10-06	48.63	49.14	48.54	48.90	1759287
2009-10-07	48.80	49.10	48.73	49.06	629321
2009-10-08	49.43	49.63	49.23	49.33	1044224
2009-10-09	49.42	49.62	49.26	49.61	1077262
2009-10-12	49.89	49.99	49.68	49.91	647543
2009-10-13	49.66	49.87	49.46	49.77	880894
2009-10-14	50.47	50.66	50.18	50.61	1371835
2009-10-15	50.32	50.80	47.06	50.79	655043
2009-10-16	50.35	50.56	50.15	50.40	710626
2009-10-19	50.45	50.91	50.35	50.78	679030
2009-10-20	50.82	50.87	50.38	50.57	722523
2009-10-21	50.50	51.04	50.10	50.15	856674
2009-10-22	50.06	50.72	49.83	50.53	944418
2009-10-23	50.76	50.83	49.91	50.12	526712
2009-10-26	50.23	50.59	49.45	49.55	631043
2009-10-27	49.67	49.88	49.33	49.48	626531
2009-10-28	49.31	49.55	48.76	48.78	814786
2009-10-29	49.17	49.78	48.91	49.67	697070
2009-10-30	49.56	49.68	48.20	48.20	2008847
2009-11-02	48.50	49.07	48.02	48.61	975755
2009-11-03	48.28	48.68	48.20	48.60	774310
2009-11-04	48.94	49.38	48.65	48.73	1302612
2009-11-05	49.16	49.64	49.02	49.63	790394
2009-11-06	49.32	49.81	49.31	49.77	382343
2009-11-09	50.22	50.86	50.13	50.86	341116
2009-11-10	50.69	51.07	50.65	50.91	764386
2009-11-11	51.31	51.46	50.99	51.21	506747
2009-11-12	51.08	51.40	50.61	50.76	615318
2009-11-13	50.95	51.20	50.55	51.05	685967
2009-11-16	51.38	51.92	51.32	51.72	777636
2009-11-17	51.63	51.84	51.46	51.84	3568424
2009-11-18	51.82	51.89	51.50	51.88	900530
2009-11-19	51.54	51.60	50.98	51.23	1094381
2009-11-20	50.95	51.25	50.93	51.15	985983
2009-11-23	51.78	52.05	51.65	51.83	1325239
2009-11-24	51.97	51.97	51.46	51.84	913357
2009-11-25	52.01	52.01	51.77	51.94	569525
2009-11-27	50.54	51.90	50.49	51.18	1034231
2009-11-30	51.20	51.45	50.94	51.34	1348702
2009-12-01	51.75	52.05	51.65	51.91	822488
2009-12-02	51.95	52.13	51.65	51.79	796093
2009-12-03	51.91	52.21	51.41	51.48	466492
2009-12-04	52.19	52.27	51.27	51.63	994104
2009-12-07	51.61	51.84	51.42	51.51	407567
2009-12-08	51.19	51.23	50.85	50.97	597684
2009-12-09	50.97	51.25	50.74	51.21	274025
2009-12-10	51.55	51.68	51.36	51.44	348373
2009-12-11	51.60	51.77	51.44	51.70	321025
2009-12-14	51.93	52.02	51.67	51.83	390967
2009-12-15	51.67	51.81	51.37	51.51	612635
2009-12-16	51.77	51.83	51.45	51.53	409562
2009-12-17	51.20	51.25	50.87	50.87	356737
2009-12-18	51.22	51.23	50.80	51.22	1176902
2009-12-21	51.43	51.89	51.42	51.69	922342
2009-12-22	51.77	51.99	51.71	51.81	1406868
2009-12-23	51.95	52.50	51.69	52.50	633620
2009-12-24	51.75	51.85	51.68	51.85	198062
2009-12-28	51.95	52.05	51.76	51.99	235321
2009-12-29	52.03	52.14	51.91	51.92	365335
2009-12-30	51.74	51.97	51.74	51.90	394971
2009-12-31	51.99	52.01	51.45	51.45	294753
2010-01-04	51.87	52.40	51.85	52.34	358509
2010-01-05	52.35	52.53	52.15	52.50	642669
2010-01-06	52.50	52.63	52.40	52.51	747245
2010-01-07	52.46	52.79	52.27	52.72	1661918
2010-01-08	52.52	52.90	52.52	52.87	671738
2010-01-11	53.07	53.12	52.72	52.95	1441559
2010-01-12	52.60	52.75	52.33	52.53	506142
2010-01-13	52.62	53.06	52.39	52.88	522461
2010-01-14	52.87	53.18	52.86	53.08	382332
2010-01-15	52.93	53.06	52.31	52.51	575849
2010-01-19	52.50	53.16	52.06	53.12	1061645
2010-01-20	52.74	52.80	52.21	52.58	418806
2010-01-21	52.62	52.74	51.41	51.48	453305
2010-01-22	51.34	51.51	50.27	50.35	850046
2010-01-25	50.77	50.90	50.45	50.55	825964
2010-01-26	50.38	50.94	50.28	50.37	647935
2010-01-27	50.26	50.79	50.00	50.66	1033520
2010-01-28	50.87	50.87	49.78	50.07	881788
2010-01-29	50.34	50.63	49.52	49.62	710901
2010-02-01	50.00	50.27	49.90	50.25	630677
2010-02-02	50.41	50.96	50.21	50.85	500229
2010-02-03	50.68	50.91	50.50	50.64	1472744
2010-02-04	50.30	50.30	49.13	49.13	971814
2010-02-05	49.16	49.35	48.32	49.27	754605
2010-02-08	49.31	49.49	48.82	48.84	454221
2010-02-09	49.39	49.90	49.06	49.46	1074251
2010-02-10	49.44	49.66	49.03	49.37	416087
2010-02-11	49.37	49.96	49.07	49.89	549073
2010-02-12	49.39	49.83	49.15	49.79	582519
2010-02-16	50.23	50.60	49.98	50.54	367984
2010-02-17	50.82	50.83	50.56	50.74	464470
2010-02-18	50.72	51.14	50.67	51.03	307571
2010-02-19	50.85	51.24	50.75	51.05	379931
2010-02-22	51.19	51.25	50.91	51.05	231534
2010-02-23	50.93	51.14	50.37	50.47	569362
2010-02-24	50.65	51.07	50.56	50.96	547442
2010-02-25	50.22	50.81	50.10	50.79	666437
2010-02-26	50.87	51.00	50.58	50.86	323538
2010-03-01	51.05	51.32	50.98	51.29	344193
2010-03-02	51.48	51.64	51.30	51.41	931031
2010-03-03	51.52	51.74	51.34	51.46	349314
2010-03-04	51.53	51.70	51.40	51.65	583636
2010-03-05	51.99	52.35	51.85	52.32	485164
2010-03-08	52.38	52.42	52.24	52.29	343472
2010-03-09	52.16	52.68	52.16	52.44	737021
2010-03-10	52.48	52.78	52.41	52.65	378117
2010-03-11	52.48	52.87	52.38	52.84	478024
2010-03-12	53.09	53.09	52.71	52.84	525284
2010-03-15	52.72	52.96	52.53	52.91	426179
2010-03-16	53.05	53.35	52.95	53.29	346502
2010-03-17	53.45	53.73	53.40	53.58	501886
2010-03-18	53.56	53.66	53.39	53.61	400464
2010-03-19	53.75	53.77	53.13	53.27	486948
2010-03-22	52.96	53.70	52.96	53.57	546277
2010-03-23	53.64	54.05	53.53	54.02	731245
2010-03-24	53.79	54.01	53.67	53.77	2788851
2010-03-25	53.95	54.20	53.49	53.55	903947
2010-03-26	53.70	53.90	53.35	53.53	642234
2010-03-29	53.78	53.89	53.65	53.77	643997
2010-03-30	53.85	54.00	53.59	53.80	1201042
2010-03-31	53.59	53.80	53.43	53.58	458959
2010-04-01	53.92	54.09	53.60	53.91	968786
2010-04-05	54.07	54.29	53.94	54.25	294407
2010-04-06	54.08	54.46	54.07	54.37	527386
2010-04-07	54.21	54.39	53.84	54.10	1527439
2010-04-08	53.95	54.45	53.80	54.36	485927
2010-04-09	54.46	54.69	54.37	54.65	874878
2010-04-12	54.77	54.91	54.71	54.78	383993
2010-04-13	54.84	54.91	54.48	54.83	241062
2010-04-14	55.02	55.43	54.96	55.41	512122
2010-04-15	55.31	55.60	55.31	55.54	335693
2010-04-16	55.33	55.43	54.36	54.65	911460
2010-04-19	54.42	54.95	54.30	54.94	468291
2010-04-20	55.30	55.34	55.03	55.26	450012
2010-04-21	55.33	55.44	54.81	55.14	496964
2010-04-22	54.72	55.16	54.40	55.09	373283
2010-04-23	55.07	55.41	54.90	55.40	400037
2010-04-26	55.43	55.46	55.10	55.11	2023413
2010-04-27	54.84	55.14	53.82	53.91	846185
2010-04-28	54.26	54.52	53.87	54.38	757638
2010-04-29	54.69	55.15	54.67	55.03	556385
2010-04-30	55.09	55.12	54.14	54.14	722435
2010-05-03	54.46	55.01	54.38	54.82	483177
2010-05-04	54.23	54.29	53.36	53.59	1122449
2010-05-05	53.10	53.69	52.97	53.31	630404
2010-05-06	53.10	53.33	48.01	51.54	2609825
2010-05-07	51.52	51.88	50.03	50.79	1020428
2010-05-10	53.09	53.23	52.40	52.92	1991319
2010-05-11	52.46	53.44	52.39	52.77	863078
2010-05-12	52.97	53.47	52.85	53.41	1414252
2010-05-13	53.21	53.48	52.68	52.74	1639926
2010-05-14	52.29	52.40	51.39	51.82	1161229
2010-05-17	52.00	52.00	50.90	51.85	605420
2010-05-18	52.23	52.33	50.97	51.13	538022
2010-05-19	50.78	51.25	50.35	50.95	3054840
2010-05-20	50.02	50.09	49.00	49.01	1154747
2010-05-21	48.32	49.83	48.09	49.67	1507738
2010-05-24	49.45	49.77	48.98	48.98	2552585
2010-05-25	47.88	49.07	47.59	49.02	1340339
2010-05-26	49.35	49.73	48.52	48.64	1408226
2010-05-27	49.63	50.22	49.37	50.21	3127234
2010-05-28	50.16	50.16	49.40	49.54	484324
2010-06-01	49.14	49.90	48.82	48.86	507802
2010-06-02	49.19	50.12	48.96	50.12	728848
2010-06-03	50.19	50.37	49.74	50.21	250904
2010-06-04	49.23	49.56	48.38	48.61	800375
2010-06-07	48.76	48.85	47.92	47.97	1236527
2010-06-08	47.97	48.56	47.63	48.48	920896
2010-06-09	48.70	49.07	47.99	48.14	1154694
2010-06-10	49.02	49.47	48.82	49.41	2241472
2010-06-11	48.96	49.63	48.96	49.61	352269
2010-06-14	49.96	50.18	49.41	49.46	895571
2010-06-15	49.85	50.59	49.70	50.53	983282
2010-06-16	50.35	50.74	50.25	50.55	529038
2010-06-17	50.68	50.74	50.22	50.71	771755
2010-06-18	50.83	50.93	50.62	50.75	334274
2010-06-21	51.44	51.46	50.40	50.64	572827
2010-06-22	50.64	50.85	49.91	49.99	928625
2010-06-23	49.78	49.86	49.28	49.49	501659
2010-06-24	49.25	49.31	48.62	48.73	546781
2010-06-25	48.88	49.11	48.46	48.83	999872
2010-06-28	48.93	49.02	48.55	48.69	448684
2010-06-29	48.05	48.09	47.04	47.32	2280302
2010-06-30	47.26	47.58	46.74	46.87	1817656
2010-07-01	46.85	46.99	46.00	46.65	1448499
2010-07-02	46.78	46.90	46.15	46.40	674366
2010-07-06	47.11	47.36	46.36	46.79	906745
2010-07-07	46.97	48.27	46.85	48.23	462024
2010-07-08	48.52	48.70	48.16	48.70	451018
2010-07-09	48.73	49.01	48.60	48.95	724547
2010-07-12	48.86	49.17	48.76	49.15	862980
2010-07-13	49.68	50.02	49.52	49.86	1021039
2010-07-14	49.69	50.06	49.52	49.87	945541
2010-07-15	49.83	50.06	49.23	49.95	1193733
2010-07-16	49.59	49.65	48.50	48.57	903576
2010-07-19	48.72	48.97	48.42	48.84	531117
2010-07-20	48.18	49.34	48.16	49.31	736452
2010-07-21	49.60	49.63	48.54	48.75	1191072
2010-07-22	49.26	50.02	49.26	49.81	787392
2010-07-23	49.71	50.19	49.56	50.10	667190
2010-07-26	50.24	50.64	50.09	50.58	601704
2010-07-27	50.87	51.00	50.55	50.74	549892
2010-07-28	50.62	50.80	50.31	50.47	1161556
2010-07-29	50.74	50.89	49.86	50.26	1740505
2010-07-30	49.72	50.45	49.69	50.19	798936
2010-08-02	50.96	51.41	50.76	51.29	673465
2010-08-03	51.18	51.35	50.98	51.15	1131851
2010-08-04	51.25	51.47	51.08	51.44	834258
2010-08-05	51.10	51.34	51.03	51.33	582089
2010-08-06	50.89	51.19	50.51	51.15	1134345
2010-08-09	51.34	51.46	51.06	51.38	450184
2010-08-10	50.90	51.37	50.68	51.12	1133323
2010-08-11	50.33	50.38	49.72	49.83	830185
2010-08-12	49.02	49.64	49.02	49.46	720973
2010-08-13	49.29	49.58	49.26	49.29	714985
2010-08-16	48.99	49.45	48.85	49.31	521863
2010-08-17	49.75	50.20	49.55	49.83	1235873
2010-08-18	49.81	50.18	49.53	49.92	1003656
2010-08-19	49.63	49.75	48.85	49.06	1236014
2010-08-20	48.91	48.95	48.55	48.82	677100
2010-08-23	49.08	49.31	48.67	48.69	371653
2010-08-24	48.31	48.36	47.77	47.98	2503049
2010-08-25	47.71	48.31	47.46	48.16	1192851
2010-08-26	48.32	48.35	47.65	47.79	886599
2010-08-27	48.03	48.50	47.40	48.44	1530970
2010-08-30	48.35	48.48	47.79	47.81	704396
2010-08-31	47.65	48.09	47.46	47.83	1201195
2010-09-01	48.47	49.23	48.40	49.18	1085824
2010-09-02	49.24	49.55	49.17	49.55	647020
2010-09-03	49.98	50.20	49.77	50.20	947349
2010-09-07	50.00	50.03	49.62	49.68	846125
2010-09-08	49.76	50.17	49.71	49.98	611079
2010-09-09	50.53	50.54	50.18	50.30	532678
2010-09-10	50.37	50.59	50.27	50.55	732466
2010-09-13	51.02	51.18	50.82	51.08	517096
2010-09-14	50.99	51.30	50.80	50.99	677215
2010-09-15	50.88	51.26	50.72	51.20	1053055
2010-09-16	51.03	51.26	50.89	51.26	795923
2010-09-17	51.50	51.56	51.15	51.23	729750
2010-09-20	51.40	52.09	51.30	51.99	778752
2010-09-21	52.00	52.31	51.73	51.91	1936200
2010-09-22	51.81	52.13	51.60	51.76	793001
2010-09-23	51.33	51.81	51.17	51.30	1074010
2010-09-24	51.55	51.98	51.48	51.95	759046
2010-09-27	51.98	52.05	51.66	51.71	645140
2010-09-28	51.84	51.96	51.24	51.83	507784
2010-09-29	51.71	51.85	51.49	51.63	488786
2010-09-30	51.95	52.23	51.29	51.50	2143621
2010-10-01	51.89	51.92	51.46	51.76	840239
2010-10-04	51.61	51.85	51.18	51.39	694462
2010-10-05	51.87	52.50	51.78	52.39	583467
2010-10-06	52.34	52.58	52.29	52.48	1341899
2010-10-07	52.74	52.74	52.14	52.40	774629
2010-10-08	52.53	52.81	52.31	52.67	1872873
2010-10-11	52.79	52.85	52.54	52.70	538133
2010-10-12	52.52	53.06	52.32	52.92	701343
2010-10-13	53.22	53.56	53.09	53.28	2805517
2010-10-14	53.20	53.27	52.74	53.10	698035
2010-10-15	53.49	53.49	52.77	53.17	853239
2010-10-18	53.13	53.64	53.08	53.57	714349
2010-10-19	52.97	53.27	52.49	52.79	1141199
2010-10-20	52.94	53.57	52.89	53.32	1009590
2010-10-21	53.53	53.85	53.03	53.45	1149087
2010-10-22	53.49	53.58	53.36	53.51	414835
2010-10-25	53.81	54.07	53.56	53.60	703151
2010-10-26	53.33	53.69	53.30	53.64	582841
2010-10-27	53.29	53.51	52.99	53.46	620228
2010-10-28	53.72	53.75	53.25	53.51	2448826
2010-10-29	53.45	53.56	53.29	53.44	657511
2010-11-01	53.68	54.01	53.20	53.46	719263
2010-11-02	53.87	53.98	53.75	53.82	593912
2010-11-03	53.98	54.16	53.48	54.15	1774720
2010-11-04	54.74	55.22	54.67	55.20	391281
2010-11-05	55.23	55.44	55.14	55.37	519293
2010-11-08	55.24	55.37	55.06	55.29	319792
2010-11-09	55.45	55.46	54.74	54.96	1041111
2010-11-10	54.96	55.16	54.52	55.11	802653
2010-11-11	54.64	54.90	54.48	54.84	740628
2010-11-12	54.49	54.70	53.96	54.19	1207177
2010-11-15	54.42	54.55	54.10	54.11	604776
2010-11-16	53.82	53.87	53.09	53.34	854143
2010-11-17	53.34	53.52	53.17	53.26	692242
2010-11-18	53.81	54.23	53.80	54.10	533227
2010-11-19	54.07	54.22	53.76	54.20	597252
2010-11-22	53.93	54.10	53.42	54.03	912985
2010-11-23	53.46	53.52	53.08	53.26	1374898
2010-11-24	53.62	54.01	53.61	53.99	534947
2010-11-26	53.53	53.79	53.48	53.56	241614
2010-11-29	53.25	53.70	52.94	53.56	926067
2010-11-30	53.04	53.54	52.98	53.22	924558
2010-12-01	54.00	54.45	53.97	54.34	553148
2010-12-02	54.46	55.05	54.44	54.99	2310932
2010-12-03	54.76	55.17	54.75	55.13	606472
2010-12-06	55.06	55.21	55.00	55.06	562202
2010-12-07	55.65	55.65	55.11	55.15	2280874
2010-12-08	55.23	55.44	54.99	55.42	488910
2010-12-09	55.76	55.76	55.36	55.67	507070
2010-12-10	55.82	56.01	55.65	55.97	1272722
2010-12-13	56.18	56.35	56.04	56.04	707441
2010-12-14	56.11	56.38	55.98	56.15	319030
2010-12-15	56.00	56.24	55.83	55.95	613128
2010-12-16	56.02	56.26	55.79	56.22	637334
2010-12-17	56.19	56.30	56.05	56.26	915024
2010-12-20	56.42	56.50	56.11	56.34	425285
2010-12-21	56.48	56.73	56.47	56.66	449524
2010-12-22	56.71	56.92	56.71	56.92	1004404
2010-12-23	56.60	56.64	56.45	56.60	454990
2010-12-27	56.37	56.65	56.37	56.60	332082
2010-12-28	56.68	56.76	56.60	56.72	325450
2010-12-29	56.74	56.87	56.74	56.75	1493614
2010-12-30	56.72	56.77	56.52	56.64	427173
2010-12-31	56.54	56.70	56.45	56.67	292612
2011-01-03	57.05	57.45	57.05	57.23	472816
2011-01-04	57.32	57.41	57.03	57.34	684258
2011-01-05	57.14	57.73	57.14	57.68	403689
2011-01-06	57.73	57.74	57.38	57.54	417865
2011-01-07	57.64	57.67	57.00	57.41	419688
2011-01-10	57.25	57.36	57.01	57.31	1406762
2011-01-11	57.57	57.60	57.25	57.47	339929
2011-01-12	57.83	58.05	57.72	58.01	394369
2011-01-13	58.02	58.02	57.69	57.86	2233798
2011-01-14	57.76	58.32	57.76	58.31	471005
2011-01-18	58.22	58.40	58.13	58.34	426971
2011-01-19	58.33	58.37	57.71	57.87	460186
2011-01-20	57.75	57.99	57.44	57.86	5754844
2011-01-21	58.26	58.37	58.01	58.08	536082
2011-01-24	57.99	58.45	57.99	58.44	973255
2011-01-25	58.19	58.48	57.96	58.45	1507424
2011-01-26	58.56	58.76	58.46	58.61	946493
2011-01-27	58.63	58.77	58.47	58.69	1261285
2011-01-28	58.75	58.82	57.60	57.72	2230344
2011-01-31	57.85	58.05	57.60	58.04	1512687
2011-02-01	58.38	59.13	58.37	59.03	3750748
2011-02-02	58.90	59.03	58.84	58.89	1265552
2011-02-03	58.84	59.12	58.52	59.05	1085709
2011-02-04	59.03	59.11	58.73	59.09	1067073
2011-02-07	59.28	59.65	59.23	59.49	623708
2011-02-08	59.57	59.82	59.38	59.79	806934
2011-02-09	59.63	59.79	59.35	59.67	860098
2011-02-10	59.35	59.58	59.16	59.53	747849
2011-02-11	59.30	59.93	59.29	59.86	1233840
2011-02-14	59.79	60.05	59.76	59.99	451284
2011-02-15	59.87	59.93	59.65	59.85	434019
2011-02-16	60.05	60.23	59.88	60.15	783710
2011-02-17	60.00	60.41	59.95	60.32	1117407
2011-02-18	60.43	60.50	60.27	60.44	711852
2011-02-22	59.76	60.16	59.16	59.36	954650
2011-02-23	59.34	59.44	58.77	59.09	3299252
2011-02-24	58.97	59.16	58.44	58.95	1482638
2011-02-25	59.22	59.55	59.16	59.47	522494
2011-02-28	59.67	59.95	59.58	59.90	831032
2011-03-01	60.16	60.16	58.94	58.94	780641
2011-03-02	58.83	59.29	58.80	59.01	623241
2011-03-03	59.51	60.07	59.51	60.01	308982
2011-03-04	59.93	60.00	59.13	59.49	648302
2011-03-07	59.76	59.78	58.81	59.10	487565
2011-03-08	59.19	59.77	58.98	59.58	515133
2011-03-09	59.55	59.73	59.23	59.52	670891
2011-03-10	58.97	58.97	58.37	58.46	5360324
2011-03-11	58.18	59.03	58.18	58.82	920587
2011-03-14	58.40	58.61	58.00	58.50	535448
2011-03-15	56.98	58.11	56.88	57.79	1145219
2011-03-16	57.61	57.64	56.20	56.61	4075173
2011-03-17	57.43	57.57	57.00	57.35	1085510
2011-03-18	58.01	58.06	57.47	57.58	568222
2011-03-21	58.39	58.60	58.23	58.45	432497
2011-03-22	58.45	58.51	58.22	58.26	448332
2011-03-23	58.11	58.59	57.86	58.46	377605
2011-03-24	58.77	59.03	58.47	58.93	377793
2011-03-25	58.83	59.07	58.73	58.83	682069
2011-03-28	58.99	59.17	58.75	58.76	253371
2011-03-29	58.72	59.14	58.55	59.12	1022083
2011-03-30	59.49	59.69	59.36	59.48	511901
2011-03-31	59.34	59.57	59.32	59.35	480007
2011-04-01	59.76	59.82	59.42	59.53	898358
2011-04-04	59.65	59.76	59.46	59.61	697023
2011-04-05	59.40	59.81	59.40	59.55	711353
2011-04-06	59.88	59.91	59.60	59.80	1082654
2011-04-07	59.77	59.94	59.40	59.71	591261
2011-04-08	59.99	59.99	59.33	59.53	341784
2011-04-11	59.56	59.81	59.26	59.41	453855
2011-04-12	58.97	59.13	58.70	58.93	369960
2011-04-13	59.16	59.22	58.68	58.88	426475
2011-04-14	58.53	58.98	58.36	58.88	438192
2011-04-15	58.98	59.14	58.78	58.99	273260
2011-04-18	58.33	58.44	57.86	58.34	607558
2011-04-19	58.48	58.72	58.32	58.69	380876
2011-04-20	59.44	59.55	59.31	59.44	1432048
2011-04-21	59.70	59.71	59.50	59.68	413304
2011-04-25	59.64	59.70	59.48	59.65	272943
2011-04-26	59.79	60.28	59.77	60.19	418996
2011-04-27	60.28	60.70	60.10	60.60	857002
2011-04-28	60.50	60.86	60.48	60.76	518875
2011-04-29	60.82	61.00	60.75	60.95	428537
2011-05-02	61.19	61.27	60.70	60.83	471982
2011-05-03	60.76	60.91	60.45	60.75	540346
2011-05-04	60.74	60.74	60.12	60.34	947657
2011-05-05	60.04	60.26	59.39	59.67	1561799
2011-05-06	60.29	60.50	59.70	59.88	960200
2011-05-09	59.86	60.23	59.76	60.07	333198
2011-05-10	60.25	60.60	60.14	60.50	311447
2011-05-11	60.41	60.41	59.62	59.86	550995
2011-05-12	59.72	60.20	59.35	60.11	559823
2011-05-13	60.08	60.11	59.43	59.64	454291
2011-05-16	59.44	59.82	59.14	59.25	429381
2011-05-17	58.94	59.33	58.80	59.29	596181
2011-05-18	59.32	59.80	59.15	59.75	365429
2011-05-19	59.98	60.02	59.56	59.84	433312
2011-05-20	59.75	59.78	59.30	59.37	222207
2011-05-23	58.64	58.89	58.50	58.72	431556
2011-05-24	58.92	58.99	58.62	58.73	3972336
2011-05-25	58.52	59.14	58.48	58.90	775273
2011-05-26	58.76	59.22	58.61	59.09	320126
2011-05-27	59.26	59.50	59.20	59.33	739233
2011-05-31	59.82	60.00	59.55	60.00	1125902
2011-06-01	59.80	59.86	58.67	58.71	492766
2011-06-02	58.70	58.84	58.29	58.60	657161
2011-06-03	57.86	58.52	57.86	58.13	329322
2011-06-06	57.94	58.03	57.49	57.57	1142894
2011-06-07	57.80	57.92	57.37	57.39	290055
2011-06-08	57.27	57.57	57.17	57.26	588875
2011-06-09	57.44	57.94	57.30	57.70	447837
2011-06-10	57.42	57.48	56.77	56.92	628907
2011-06-13	57.04	57.29	56.81	57.08	491643
2011-06-14	57.60	57.93	57.55	57.69	352676
2011-06-15	57.20	57.37	56.57	56.73	557159
2011-06-16	56.71	57.13	56.47	56.90	501931
2011-06-17	57.38	57.43	56.84	57.03	668554
2011-06-20	56.82	57.39	56.82	57.27	198073
2011-06-21	57.51	58.08	57.44	57.97	172076
2011-06-22	57.80	58.08	57.55	57.61	329225
2011-06-23	56.66	57.15	56.25	57.14	690164
2011-06-24	57.11	57.11	56.36	56.44	350605
2011-06-27	56.41	57.22	56.41	56.96	222144
2011-06-28	57.20	57.66	57.14	57.66	225833
2011-06-29	57.96	58.24	57.72	58.17	410358
2011-06-30	58.38	58.83	58.29	58.74	421224
2011-07-01	58.79	59.64	58.67	59.55	2175183
2011-07-05	59.50	59.67	59.39	59.55	956393
2011-07-06	59.44	59.73	59.27	59.66	327211
2011-07-07	60.11	60.44	60.04	60.29	362765
2011-07-08	59.66	59.91	59.48	59.90	380713
2011-07-11	59.21	59.35	58.76	58.93	313559
2011-07-12	58.82	59.23	58.63	58.65	329940
2011-07-13	58.97	59.44	58.73	58.86	319940
2011-07-14	59.08	59.31	58.49	58.57	413493
2011-07-15	58.94	59.02	58.52	58.88	460189
2011-07-18	58.57	58.70	58.05	58.53	280048
2011-07-19	58.86	59.51	58.83	59.43	317672
2011-07-20	59.68	59.71	59.40	59.48	334375
2011-07-21	59.76	60.44	59.69	60.34	616536
2011-07-22	60.38	60.41	60.02	60.38	260141
2011-07-25	59.72	60.35	59.72	60.06	374887
2011-07-26	60.07	60.14	59.73	59.83	262121
2011-07-27	59.48	59.51	58.68	58.75	1044629
2011-07-28	58.72	59.23	58.48	58.57	337960
2011-07-29	58.02	58.65	57.78	58.11	937288
2011-08-01	58.88	58.91	57.39	57.98	945154
2011-08-02	57.57	57.80	56.63	56.66	347213
2011-08-03	56.80	56.97	55.84	56.95	1768266
2011-08-04	56.17	56.26	54.28	54.34	1616486
2011-08-05	54.99	55.14	52.94	54.40	1664516
2011-08-08	52.91	53.69	51.01	51.11	2124935
2011-08-09	52.07	53.26	50.07	53.25	1589263
2011-08-10	52.43	52.58	50.69	50.87	1909210
2011-08-11	51.33	53.63	51.16	52.96	2038480
2011-08-12	53.59	53.82	53.03	53.35	1338054
2011-08-15	53.90	54.46	53.75	54.46	438779
2011-08-16	53.96	54.47	53.46	54.03	2424156
2011-08-17	54.37	54.73	53.77	54.14	359804
2011-08-18	52.71	52.81	51.47	52.03	1044100
2011-08-19	51.20	52.51	51.08	51.10	1848879
2011-08-22	52.32	52.32	50.98	51.11	1337897
2011-08-23	51.36	52.77	51.10	52.71	1537436
2011-08-24	52.62	53.49	52.52	53.44	552634
2011-08-25	53.71	54.06	52.51	52.74	918444
2011-08-26	52.38	53.63	51.75	53.39	836013
2011-08-29	54.17	54.78	54.01	54.75	349082
2011-08-30	54.48	55.17	54.14	54.82	613116
2011-08-31	55.15	55.60	54.65	55.03	707240
2011-09-01	55.07	55.54	54.44	54.49	629146
2011-09-02	53.47	53.65	52.98	53.17	611489
2011-09-06	51.75	52.85	51.68	52.75	785307
2011-09-07	53.58	54.15	53.36	54.14	387625
2011-09-08	53.79	54.43	53.54	53.61	392090
2011-09-09	53.06	53.14	51.98	52.28	834925
2011-09-12	51.61	52.61	51.42	52.61	592305
2011-09-13	52.73	53.18	52.40	52.97	556643
2011-09-14	53.35	54.30	52.58	53.70	678561
2011-09-15	54.27	54.64	53.84	54.64	803158
2011-09-16	54.89	55.08	54.43	54.95	436541
2011-09-19	54.05	54.69	53.74	54.47	942052
2011-09-20	54.76	55.13	54.36	54.42	527648
2011-09-21	54.51	54.63	52.89	52.89	1009781
2011-09-22	51.48	51.83	50.54	51.29	1923895
2011-09-23	51.01	51.79	50.88	51.54	1049926
2011-09-26	51.71	52.59	51.14	52.50	1321640
2011-09-27	53.46	53.91	52.75	53.05	647258
2011-09-28	53.19	53.52	52.06	52.10	499097
2011-09-29	53.08	53.25	51.73	52.60	712171
2011-09-30	51.95	52.41	51.38	51.43	1403917
2011-10-03	51.06	51.73	50.04	50.09	1588365
2011-10-04	49.44	51.15	48.90	51.01	2359119
2011-10-05	51.12	52.02	50.69	51.90	1981612
2011-10-06	51.80	52.82	51.50	52.77	1179419
2011-10-07	53.01	53.08	52.21	52.52	841872
2011-10-10	53.33	54.18	53.33	54.18	515367
2011-10-11	53.95	54.43	53.87	54.26	380895
2011-10-12	54.66	55.33	54.58	54.75	1149022
2011-10-13	54.41	54.78	54.09	54.59	640671
2011-10-14	55.30	55.57	55.01	55.55	423307
2011-10-17	55.31	55.31	54.42	54.53	274408
2011-10-18	54.56	55.97	54.16	55.52	654499
2011-10-19	55.49	55.73	54.69	54.86	568027
2011-10-20	55.05	55.31	54.35	55.10	656506
2011-10-21	55.68	56.07	55.48	55.98	472510
2011-10-24	56.05	56.68	56.02	56.56	678246
2011-10-25	56.27	56.37	55.42	55.56	3544946
2011-10-26	56.09	56.23	55.19	56.06	764861
2011-10-27	57.48	58.20	57.04	57.86	548795
2011-10-28	57.64	57.96	57.51	57.86	536955
2011-10-31	57.25	57.28	56.45	56.45	813056
2011-11-01	54.95	55.61	54.78	54.96	883417
2011-11-02	55.75	55.93	55.27	55.73	699882
2011-11-03	56.39	56.88	55.69	56.77	816579
2011-11-04	56.33	56.46	55.80	56.34	573769
2011-11-07	56.33	56.82	55.87	56.74	293831
2011-11-08	57.05	57.58	56.63	57.48	456600
2011-11-09	56.33	56.48	55.35	55.52	689645
2011-11-10	56.22	56.27	55.45	55.98	453603
2011-11-11	56.60	57.14	56.59	57.01	367699
2011-11-14	56.80	56.84	56.26	56.50	466559
2011-11-15	56.32	57.07	56.22	56.76	395484
2011-11-16	56.25	56.87	55.79	55.89	348696
2011-11-17	55.76	55.98	54.72	55.12	493334
2011-11-18	55.27	55.38	54.85	55.05	317876
2011-11-21	54.20	54.31	53.55	53.96	589323
2011-11-22	53.85	54.15	53.50	53.77	347458
2011-11-23	53.34	53.35	52.64	52.67	436766
2011-11-25	52.52	53.17	52.52	52.53	299858
2011-11-28	53.85	54.18	53.62	54.00	463240
2011-11-29	54.18	54.55	54.01	54.20	454878
2011-11-30	55.56	56.51	55.56	56.46	758237
2011-12-01	56.38	56.65	56.16	56.43	434541
2011-12-02	56.93	57.11	56.44	56.45	485590
2011-12-05	57.24	57.44	56.72	57.07	611705
2011-12-06	57.05	57.50	56.88	57.15	564769
2011-12-07	56.88	57.60	56.62	57.40	3328541
2011-12-08	57.05	57.15	56.08	56.25	629008
2011-12-09	56.52	57.28	56.44	57.12	419316
2011-12-12	56.58	56.64	55.88	56.32	305270
2011-12-13	56.71	56.95	55.67	56.01	724075
2011-12-14	55.69	55.93	55.21	55.36	3224488
2011-12-15	55.92	56.02	55.46	55.53	760991
2011-12-16	55.94	56.16	55.50	55.64	556544
2011-12-19	55.81	55.89	54.92	55.07	493503
2011-12-20	55.89	56.73	55.89	56.64	595027
2011-12-21	56.58	56.82	56.13	56.75	368128
2011-12-22	56.58	56.90	56.48	56.87	1743708
2011-12-23	57.11	57.43	56.93	57.41	193567
2011-12-27	57.23	57.61	57.23	57.39	1252735
2011-12-28	57.40	57.40	56.66	56.75	287056
2011-12-29	56.93	57.36	56.83	57.32	346379
2011-12-30	57.24	57.37	57.03	57.03	1126004
2012-01-03	58.00	58.30	58.00	58.06	843884
2012-01-04	57.93	58.23	57.71	58.16	527635
2012-01-05	57.88	58.39	57.65	58.28	6298830
2012-01-06	58.30	58.31	57.93	58.13	897684
2012-01-09	58.27	58.33	58.01	58.24	2192156
2012-01-10	58.90	58.92	58.58	58.66	671008
2012-01-11	58.37	58.74	58.35	58.68	361188
2012-01-12	58.85	58.88	58.39	58.78	667720
2012-01-13	58.35	58.55	57.98	58.55	630718
2012-01-17	58.99	59.12	58.58	58.70	606812
2012-01-18	58.70	59.35	58.61	59.32	397601
2012-01-19	59.54	59.63	59.33	59.57	785409
2012-01-20	59.50	59.69	59.35	59.69	253091
2012-01-23	59.69	59.95	59.42	59.70	826278
2012-01-24	59.28	59.54	59.23	59.51	1077512
2012-01-25	59.51	60.17	59.32	60.04	1089431
2012-01-26	60.34	60.36	59.54	59.77	454670
2012-01-27	59.48	59.81	59.44	59.65	552258
2012-01-30	59.09	59.57	58.96	59.54	477987
2012-01-31	59.86	59.88	59.22	59.48	1157597
2012-02-01	59.92	60.24	59.84	59.91	466724
2012-02-02	60.05	60.15	59.80	60.00	271070
2012-02-03	60.62	60.84	60.49	60.77	503978
2012-02-06	60.58	60.90	60.53	60.87	262662
2012-02-07	60.73	61.13	60.53	61.00	661414
2012-02-08	61.07	61.21	60.80	61.20	414839
2012-02-09	61.28	61.40	60.99	61.27	320569
2012-02-10	60.77	60.88	60.62	60.86	457547
2012-02-13	61.30	61.40	61.08	61.31	166468
2012-02-14	61.18	61.26	60.81	61.26	445977
2012-02-15	61.46	61.50	60.78	60.89	364109
2012-02-16	60.85	61.59	60.76	61.52	778812
2012-02-17	61.74	61.79	61.53	61.74	872003
2012-02-21	61.88	62.09	61.69	61.89	327551
2012-02-22	61.74	61.86	61.58	61.66	451851
2012-02-23	61.65	61.95	61.41	61.89	542378
2012-02-24	62.02	62.13	61.90	62.02	475938
2012-02-27	61.65	62.34	61.54	62.17	380599
2012-02-28	62.21	62.49	62.10	62.44	387321
2012-02-29	62.57	62.79	62.11	62.20	866892
2012-03-01	62.38	62.69	62.31	62.58	476016
2012-03-02	62.51	62.60	62.30	62.44	364909
2012-03-05	62.28	62.41	61.97	62.20	668916
2012-03-06	61.57	61.57	61.14	61.33	374424
2012-03-07	61.52	61.83	61.42	61.73	698560
2012-03-08	62.15	62.43	61.98	62.27	310106
2012-03-09	62.38	62.64	62.34	62.42	220598
2012-03-12	62.46	62.57	62.29	62.51	444542
2012-03-13	62.87	63.72	62.76	63.69	534569
2012-03-14	63.73	63.90	63.50	63.71	729477
2012-03-15	63.87	64.06	63.66	64.01	374147
2012-03-16	64.22	64.22	63.98	64.08	426432
2012-03-19	64.09	64.63	64.06	64.44	306021
2012-03-20	64.06	64.39	63.94	64.29	850663
2012-03-21	64.41	64.41	64.05	64.14	375301
2012-03-22	63.72	63.88	63.52	63.72	693458
2012-03-23	63.78	63.99	63.47	63.90	585201
2012-03-26	64.05	64.49	64.03	64.47	748195
2012-03-27	64.59	64.60	64.27	64.32	1192868
2012-03-28	64.28	64.37	63.69	64.03	442396
2012-03-29	63.68	63.95	63.41	63.88	1158632
2012-03-30	64.19	64.22	63.81	64.04	403875
2012-04-02	64.05	64.73	63.92	64.57	438513
2012-04-03	64.53	64.60	63.96	64.32	1490755
2012-04-04	63.87	63.90	63.45	63.71	471398
2012-04-05	63.46	63.82	63.43	63.67	462598
2012-04-09	62.83	63.30	62.83	63.04	469696
2012-04-10	62.94	63.09	61.96	62.02	7740142
2012-04-11	62.60	62.73	62.37	62.43	394220
2012-04-12	62.59	63.28	62.50	63.21	568517
2012-04-13	63.10	63.11	62.35	62.42	418439
2012-04-16	62.74	62.81	62.18	62.36	377686
2012-04-17	62.79	63.45	62.70	63.35	782919
2012-04-18	63.10	63.35	63.02	63.12	254421
2012-04-19	63.15	63.30	62.33	62.67	501806
2012-04-20	63.02	63.19	62.73	62.76	245981
2012-04-23	62.10	62.35	61.93	62.30	315534
2012-04-24	62.36	62.71	62.34	62.57	334396
2012-04-25	63.25	63.48	63.19	63.45	590423
2012-04-26	63.30	63.93	63.30	63.85	424927
2012-04-27	64.09	64.11	63.74	63.95	228330
2012-04-30	63.81	63.83	63.51	63.64	369890
2012-05-01	63.62	64.48	63.60	64.03	879402
2012-05-02	63.68	63.91	63.51	63.86	2282031
2012-05-03	63.89	63.94	63.32	63.47	419773
2012-05-04	63.04	63.13	62.41	62.43	306966
2012-05-07	62.19	62.70	62.18	62.52	253526
2012-05-08	62.09	62.36	61.61	62.27	846560
2012-05-09	61.62	62.23	61.36	61.80	872881
2012-05-10	62.29	62.33	61.87	62.00	453311
2012-05-11	61.67	62.34	61.63	61.76	318204
2012-05-14	61.16	61.49	61.02	61.11	936037
2012-05-15	61.02	61.43	60.69	60.76	1666877
2012-05-16	61.06	61.34	60.59	60.65	1453281
2012-05-17	60.66	60.71	59.87	59.89	1338096
2012-05-18	60.06	60.17	59.28	59.42	589780
2012-05-21	59.56	60.28	59.45	60.28	305667
2012-05-22	60.47	60.80	59.97	60.33	958608
2012-05-23	59.88	60.40	59.35	60.34	389281
2012-05-24	60.51	60.60	59.99	60.45	749978
2012-05-25	60.41	60.51	60.03	60.15	181722
2012-05-29	60.69	60.96	60.47	60.86	255415
2012-05-30	60.35	60.40	59.98	60.14	397965
2012-05-31	60.16	60.49	59.58	60.08	382562
2012-06-01	59.13	59.34	58.65	58.67	981251
2012-06-04	58.72	58.88	58.25	58.71	1294939
2012-06-05	58.53	59.04	58.52	58.95	1076359
2012-06-06	59.42	60.32	59.33	60.32	862443
2012-06-07	61.02	61.02	60.27	60.38	407924
2012-06-08	60.22	60.89	60.07	60.88	259707
2012-06-11	61.35	61.38	60.12	60.20	1452126
2012-06-12	60.36	60.91	60.11	60.90	582031
2012-06-13	60.69	61.12	60.38	60.58	674621
2012-06-14	60.70	61.48	60.57	61.26	1596639
2012-06-15	61.58	61.87	61.41	61.84	331204
2012-06-18	61.58	62.06	61.49	61.91	329653
2012-06-19	61.93	62.39	61.85	62.14	4091017
2012-06-20	62.16	62.30	61.60	62.09	3051332
2012-06-21	62.12	62.22	60.73	60.80	3786668
2012-06-22	61.16	61.37	60.91	61.26	735503
2012-06-25	60.64	60.64	60.08	60.29	500170
2012-06-26	60.49	60.74	60.16	60.60	651012
2012-06-27	60.83	61.27	60.80	61.17	388376
2012-06-28	60.69	61.01	60.27	60.93	644958
2012-06-29	62.00	62.47	61.81	62.47	419056
2012-07-02	62.53	62.64	62.15	62.57	645474
2012-07-03	62.63	62.99	62.54	62.96	322842
2012-07-05	62.74	62.93	62.45	62.65	1039984
2012-07-06	62.10	62.21	61.87	62.14	660430
2012-07-09	62.08	62.19	61.85	62.14	5238977
2012-07-10	62.49	62.54	61.48	61.67	8729950
2012-07-11	61.65	61.85	61.33	61.69	739457
2012-07-12	61.35	61.66	61.04	61.41	396876
2012-07-13	61.59	62.46	61.54	62.39	455071
2012-07-16	62.31	62.48	62.12	62.32	473152
2012-07-17	62.59	62.84	61.94	62.74	717367
2012-07-18	62.59	63.25	62.56	63.18	740260
2012-07-19	63.39	63.55	63.18	63.36	1697772
2012-07-20	63.07	63.15	62.79	62.88	466562
2012-07-23	61.95	62.45	61.69	62.32	806931
2012-07-24	62.36	62.36	61.38	61.86	1672817
2012-07-25	61.89	62.03	61.46	61.79	1125336
2012-07-26	62.63	62.90	62.42	62.77	4090012
2012-07-27	63.04	64.02	62.96	63.90	437560
2012-07-30	63.80	64.18	63.74	63.92	1015897
2012-07-31	63.88	64.07	63.70	63.71	1607346
2012-08-01	64.08	64.08	63.45	63.56	774630
2012-08-02	63.05	63.53	62.66	63.11	837518
2012-08-03	64.04	64.41	63.93	64.27	572385
2012-08-06	64.45	64.70	64.37	64.43	1052456
2012-08-07	64.67	64.88	64.59	64.66	1333200
2012-08-08	64.42	64.79	64.34	64.71	727961
2012-08-09	64.59	64.86	64.54	64.72	506450
2012-08-10	64.50	64.88	64.40	64.84	895536
2012-08-13	64.79	64.87	64.53	64.85	800796
2012-08-14	65.11	65.17	64.73	64.91	1579622
2012-08-15	64.79	65.04	64.79	64.92	1118593
2012-08-16	65.00	65.48	64.89	65.36	1288076
2012-08-17	65.49	65.50	65.32	65.45	511835
2012-08-20	65.39	65.57	65.29	65.57	592517
2012-08-21	65.71	65.93	65.16	65.28	715890
2012-08-22	65.14	65.43	65.01	65.33	868755
2012-08-23	65.18	65.18	64.72	64.80	992479
2012-08-24	64.65	65.34	64.62	65.26	672177
2012-08-27	65.40	65.48	65.17	65.24	591501
2012-08-28	65.10	65.40	64.98	65.21	1171974
2012-08-29	65.27	65.39	65.08	65.22	359314
2012-08-30	64.91	64.92	64.60	64.71	451394
2012-08-31	65.08	65.30	64.67	65.00	1579167
2012-09-04	64.95	65.10	64.53	64.87	1022810
2012-09-05	64.96	65.11	64.79	64.89	1306560
2012-09-06	65.32	66.20	65.32	66.17	671497
2012-09-07	66.28	66.42	66.22	66.42	911782
2012-09-10	66.35	66.42	65.97	65.99	527697
2012-09-11	66.08	66.37	66.05	66.15	528923
2012-09-12	66.39	66.44	66.13	66.36	414204
2012-09-13	66.40	67.68	66.33	67.52	567113
2012-09-14	67.66	68.07	67.49	67.67	1307586
2012-09-17	67.55	67.71	67.42	67.59	352542
2012-09-18	67.46	67.67	67.38	67.61	237094
2012-09-19	67.66	67.87	67.54	67.62	514352
2012-09-20	67.28	67.74	67.18	67.69	783093
2012-09-21	68.06	68.06	67.60	67.65	346849
2012-09-24	67.21	67.70	67.21	67.55	295504
2012-09-25	67.37	67.52	66.56	66.59	554076
2012-09-26	66.54	66.54	66.06	66.22	532660
2012-09-27	66.50	66.97	66.32	66.86	582001
2012-09-28	66.53	66.74	66.28	66.46	470091
2012-10-01	66.74	67.24	66.52	66.64	1078588
2012-10-02	66.95	67.05	66.37	66.72	490157
2012-10-03	66.88	67.14	66.55	66.98	418800
2012-10-04	67.27	67.52	67.15	67.46	781586
2012-10-05	67.80	67.85	67.22	67.40	307851
2012-10-08	67.13	67.27	67.00	67.14	166202
2012-10-09	67.07	67.15	66.47	66.49	1351708
2012-10-10	66.47	66.54	65.98	66.09	11539782
2012-10-11	66.55	66.57	66.00	66.02	639215
2012-10-12	66.02	66.28	65.73	65.79	644640
2012-10-15	66.02	66.47	65.82	66.38	519958
2012-10-16	66.71	67.07	66.64	67.02	539371
2012-10-17	67.05	67.36	66.97	67.28	663722
2012-10-18	67.10	67.43	66.81	67.02	2648212
2012-10-19	66.91	66.91	65.74	65.82	1409812
2012-10-22	65.78	65.98	65.39	65.92	2143656
2012-10-23	65.20	65.27	64.74	64.87	1045798
2012-10-24	65.15	65.19	64.68	64.77	2308187
2012-10-25	65.27	65.34	64.58	64.91	667500
2012-10-26	64.82	65.12	64.45	64.85	1488381
2012-10-31	65.20	65.22	64.57	64.85	373190
2012-11-01	64.99	65.55	64.96	65.49	924986
2012-11-02	65.88	65.90	64.81	64.86	526228
2012-11-05	64.79	65.15	64.61	65.00	410674
2012-11-06	65.24	65.78	65.16	65.50	1115098
2012-11-07	64.83	64.87	63.65	63.89	1319113
2012-11-08	63.97	64.25	63.13	63.15	1003705
2012-11-09	62.88	63.81	62.88	63.22	1321836
2012-11-12	63.45	63.56	63.13	63.29	642008
2012-11-13	62.87	63.69	62.87	63.03	1046612
2012-11-14	63.23	63.27	62.00	62.14	1260491
2012-11-15	62.14	62.35	61.76	61.97	1089991
2012-11-16	62.05	62.35	61.45	62.22	1118331
2012-11-19	63.00	63.58	62.92	63.57	585480
2012-11-20	63.51	63.72	63.10	63.62	523313
2012-11-21	63.70	63.81	63.55	63.79	1340801
2012-11-23	64.10	64.68	64.04	64.63	282388
2012-11-26	64.26	64.59	64.12	64.59	682069
2012-11-27	64.47	64.69	64.16	64.24	617090
2012-11-28	63.93	64.77	63.56	64.73	971302
2012-11-29	65.02	65.24	64.71	65.03	3896967
2012-11-30	65.03	65.16	64.81	64.95	1003941
2012-12-03	65.35	65.40	64.67	64.72	767049
2012-12-04	64.63	64.87	64.44	64.57	1226597
2012-12-05	64.61	64.97	64.14	64.61	1432003
2012-12-06	64.53	64.88	64.46	64.83	1178598
2012-12-07	65.11	65.17	64.68	65.00	905998
2012-12-10	64.91	65.20	64.89	65.02	1398869
2012-12-11	65.29	65.82	65.25	65.42	1974122
2012-12-12	65.79	65.97	65.41	65.48	1940222
2012-12-13	65.45	65.61	64.91	65.08	890818
2012-12-14	64.87	64.94	64.58	64.72	2026634
2012-12-17	64.88	65.49	64.87	65.47	1217345
2012-12-18	65.66	66.26	65.44	66.20	3091605
2012-12-19	65.82	65.82	65.20	65.20	2534244
2012-12-20	65.19	65.56	65.07	65.56	1012455
2012-12-21	64.63	65.08	64.53	64.93	1615626
2012-12-24	64.83	64.84	64.64	64.73	479082
2012-12-26	64.82	64.84	64.26	64.50	474795
2012-12-27	64.52	64.62	63.66	64.37	1589801
2012-12-28	63.93	64.29	63.60	63.63	1960856
2012-12-31	63.48	64.75	63.42	64.73	2802470
2013-01-02	66.06	66.45	65.81	66.45	2644544
2013-01-03	66.44	66.53	66.09	66.29	1250470
2013-01-04	66.35	66.60	66.21	66.49	1149516
2013-01-07	66.26	66.40	66.10	66.35	633844
2013-01-08	66.27	66.36	65.95	66.16	612869
2013-01-09	66.36	66.51	66.18	66.32	671214
2013-01-10	66.75	66.86	66.34	66.85	1187602
2013-01-11	66.81	66.92	66.68	66.87	1261993
2013-01-14	66.75	66.82	66.54	66.77	1327589
2013-01-15	66.38	66.75	66.38	66.69	903570
2013-01-16	66.56	66.87	66.54	66.74	1480008
2013-01-17	67.00	67.25	66.83	67.01	2252711
2013-01-18	66.99	67.24	66.77	67.20	1080374
2013-01-22	67.15	67.46	66.97	67.45	777496
2013-01-23	67.49	67.75	67.45	67.65	861218
2013-01-24	67.41	67.90	67.37	67.48	2512280
2013-01-25	67.75	67.86	67.54	67.83	1012066
2013-01-28	67.84	67.88	67.57	67.71	685614
2013-01-29	67.65	68.18	67.64	68.07	814952
2013-01-30	68.04	68.18	67.76	67.79	890849
2013-01-31	67.75	67.99	67.61	67.65	808880
2013-02-01	68.04	68.37	67.88	68.33	775111
2013-02-04	67.89	67.94	67.47	67.53	888643
2013-02-05	67.93	68.45	67.89	68.24	771005
2013-02-06	67.99	68.32	67.96	68.27	759451
2013-02-07	68.26	68.32	67.68	68.14	932168
2013-02-08	68.28	68.57	68.28	68.49	749767
2013-02-11	68.49	68.54	68.33	68.49	670020
2013-02-12	68.47	68.71	68.38	68.56	516811
2013-02-13	68.76	68.84	68.43	68.61	741648
2013-02-14	68.48	68.83	68.38	68.72	612072
2013-02-15	68.86	68.88	68.39	68.66	561096
2013-02-19	68.74	69.20	68.74	69.18	737254
2013-02-20	69.14	69.18	68.42	68.42	1147626
2013-02-21	68.25	68.32	67.89	68.10	1234664
2013-02-22	68.41	68.68	68.18	68.68	861535
2013-02-25	69.02	69.17	67.46	67.48	1481415
2013-02-26	67.82	68.01	67.38	67.92	1381010
2013-02-27	67.84	68.89	67.76	68.74	1438564
2013-02-28	68.70	69.06	68.47	68.54	1224096
2013-03-01	68.20	68.80	67.99	68.75	1852533
2013-03-04	68.51	69.04	68.42	69.04	1158409
2013-03-05	69.42	69.83	69.36	69.66	901309
2013-03-06	69.91	69.92	69.57	69.76	1270788
2013-03-07	69.82	70.00	69.75	69.93	879423
2013-03-08	70.22	70.26	69.80	70.12	771013
2013-03-11	70.15	70.43	70.01	70.37	500321
2013-03-12	70.36	70.44	69.99	70.20	705103
2013-03-13	70.21	70.35	70.01	70.24	649629
2013-03-14	70.42	70.65	70.40	70.65	807740
2013-03-15	70.53	70.62	70.29	70.53	799651
2013-03-18	69.84	70.48	69.80	70.16	1081861
2013-03-19	70.40	70.46	69.61	70.06	2050872
2013-03-20	70.50	70.58	70.31	70.42	1385982
2013-03-21	69.97	70.26	69.75	69.84	1522132
2013-03-22	70.10	70.46	70.08	70.46	646610
2013-03-25	70.34	70.44	69.61	69.88	1029633
2013-03-26	70.17	70.45	70.10	70.44	1076610
2013-03-27	69.99	70.39	69.90	70.34	759258
2013-03-28	70.34	70.56	70.22	70.43	844179
2013-04-01	70.43	70.61	70.11	70.26	665719
2013-04-02	70.49	70.86	70.47	70.72	780164
2013-04-03	70.76	70.84	69.95	70.11	1605195
2013-04-04	70.22	70.52	70.04	70.35	1500319
2013-04-05	69.49	70.09	69.44	70.05	1046556
2013-04-08	70.06	70.42	69.84	70.42	525278
2013-04-09	70.59	70.95	70.37	70.71	661555
2013-04-10	70.96	71.69	70.89	71.59	1309545
2013-04-11	71.52	71.97	71.44	71.76	669085
2013-04-12	71.50	71.71	71.25	71.65	969275
2013-04-15	71.24	71.38	70.15	70.15	1619948
2013-04-16	70.72	71.18	70.52	71.12	1287970
2013-04-17	70.63	70.63	69.50	70.10	1258142
2013-04-18	70.25	70.25	69.40	69.66	1175025
2013-04-19	69.80	70.24	69.67	70.18	1026677
2013-04-22	70.34	70.69	69.94	70.58	650298
2013-04-23	70.89	71.37	70.53	71.29	1390815
2013-04-24	71.22	71.40	71.08	71.20	685456
2013-04-25	71.35	71.72	71.26	71.41	807019
2013-04-26	71.25	71.55	71.12	71.40	545473
2013-04-29	71.63	72.03	71.46	71.87	539504
2013-04-30	71.81	72.05	71.54	71.95	1615397
2013-05-01	71.81	71.91	71.33	71.45	962495
2013-05-02	71.62	72.12	71.53	72.05	970366
2013-05-03	72.72	72.95	72.65	72.68	797122
2013-05-06	72.79	72.98	72.71	72.88	508055
2013-05-07	73.00	73.20	72.78	73.20	529595
2013-05-08	73.10	73.55	73.04	73.53	495333
2013-05-09	73.51	73.70	73.13	73.30	701235
2013-05-10	73.34	73.52	73.11	73.48	489459
2013-05-13	73.37	73.68	73.26	73.58	397987
2013-05-14	73.59	74.30	73.59	74.24	954863
2013-05-15	74.16	74.78	74.11	74.63	677318
2013-05-16	74.49	74.82	74.29	74.38	1021059
2013-05-17	74.66	75.09	74.53	75.04	567737
2013-05-20	74.93	75.32	74.89	75.06	845282
2013-05-21	75.16	75.46	74.89	75.21	744695
2013-05-22	75.30	76.09	74.48	74.73	1626943
2013-05-23	73.90	74.79	73.90	74.57	692055
2013-05-24	74.09	74.60	74.02	74.58	645925
2013-05-28	75.40	75.67	74.83	75.04	456263
2013-05-29	74.60	74.82	74.19	74.60	851542
2013-05-30	74.67	75.17	74.57	74.81	587370
2013-05-31	74.65	75.00	73.64	73.69	822991
2013-06-03	73.94	74.33	73.52	74.32	867658
2013-06-04	74.31	74.68	73.62	73.97	876794
2013-06-05	73.73	73.92	72.93	72.95	516459
2013-06-06	72.91	73.51	72.43	73.49	388069
2013-06-07	74.06	74.49	73.73	74.40	433691
2013-06-10	74.71	74.71	74.31	74.46	437770
2013-06-11	73.71	74.36	73.59	73.74	488379
2013-06-12	74.24	74.31	73.06	73.14	496746
2013-06-13	73.03	74.27	72.92	74.15	830104
2013-06-14	74.08	74.28	73.53	73.58	425767
2013-06-17	74.06	74.54	73.77	74.15	695604
2013-06-18	74.23	74.83	74.23	74.74	732317
2013-06-19	74.63	74.80	73.73	73.78	742596
2013-06-20	73.11	73.24	71.80	72.00	1158409
2013-06-21	72.48	72.53	71.54	72.23	823831
2013-06-24	71.43	71.89	70.73	71.26	1089050
2013-06-25	71.97	72.14	71.44	71.87	805917
2013-06-26	72.10	72.31	71.77	72.14	707427
2013-06-27	72.54	72.86	72.47	72.50	458614
2013-06-28	72.25	72.55	71.89	71.95	840869
2013-07-01	72.55	73.04	72.36	72.46	418313
2013-07-02	72.46	72.99	72.18	72.45	626514
2013-07-03	72.20	72.79	72.13	72.57	191368
2013-07-05	73.11	73.38	72.63	73.38	355800
2013-07-08	73.74	73.96	73.61	73.77	330977
2013-07-09	74.17	74.41	73.94	74.32	706854
2013-07-10	74.22	74.56	74.08	74.28	1221983
2013-07-11	75.12	75.33	74.83	75.23	613583
2013-07-12	75.22	75.38	75.06	75.32	195444
2013-07-15	75.42	75.61	75.31	75.51	273775
2013-07-16	75.53	75.58	75.14	75.30	515170
2013-07-17	75.58	75.72	75.41	75.50	1458200
2013-07-18	75.62	76.05	75.55	75.82	2158013
2013-07-19	75.62	75.89	75.55	75.83	581370
2013-07-22	75.97	76.16	75.84	76.07	694885
2013-07-23	76.23	76.23	75.95	76.02	622157
2013-07-24	76.42	76.42	75.72	75.86	334626
2013-07-25	75.68	75.97	75.48	75.94	681638
2013-07-26	75.66	76.06	75.32	76.02	510489
2013-07-29	75.84	75.99	75.64	75.83	1835303
2013-07-30	76.11	76.16	75.64	75.80	538937
2013-07-31	75.92	76.28	75.65	75.73	654960
2013-08-01	76.34	76.56	76.27	76.50	745613
2013-08-02	76.36	76.71	76.26	76.69	847931
2013-08-05	76.57	76.69	76.45	76.58	297524
2013-08-06	76.40	76.45	75.98	76.16	325187
2013-08-07	75.85	76.09	75.67	76.00	3345327
2013-08-08	76.39	76.39	75.81	76.27	1027310
2013-08-09	76.11	76.28	75.62	75.88	616567
2013-08-12	75.52	75.92	75.47	75.87	567356
2013-08-13	76.00	76.25	75.58	76.13	597826
2013-08-14	76.10	76.24	75.72	75.77	521507
2013-08-15	75.09	75.15	74.60	74.71	3413421
2013-08-16	74.58	74.88	74.38	74.53	902517
2013-08-19	74.45	74.71	74.13	74.15	582173
2013-08-20	74.20	74.58	74.12	74.28	311632
2013-08-21	74.14	74.49	73.69	73.85	1411361
2013-08-22	74.00	74.49	74.00	74.35	1054046
2013-08-23	74.71	74.78	74.33	74.68	2023620
2013-08-26	74.74	74.99	74.38	74.41	697535
2013-08-27	73.66	74.04	73.19	73.27	1562467
2013-08-28	73.26	73.82	73.20	73.56	1491256
2013-08-29	73.44	74.07	73.40	73.60	417484
2013-08-30	73.73	73.73	73.20	73.38	1104344
2013-09-03	74.00	74.16	73.40	73.63	3788305
2013-09-04	73.72	74.39	73.63	74.24	449297
2013-09-05	74.40	74.51	74.27	74.32	409574
2013-09-06	74.56	74.74	73.65	74.31	1789953
2013-09-09	74.55	75.05	74.55	74.98	616013
2013-09-10	75.51	75.60	75.30	75.60	535481
2013-09-11	75.42	75.79	75.35	75.79	739044
2013-09-12	75.80	75.87	75.55	75.64	252028
2013-09-13	75.71	75.90	75.60	75.83	255945
2013-09-16	76.56	76.58	76.05	76.17	1485815
2013-09-17	76.20	76.56	76.20	76.50	1396576
2013-09-18	76.46	77.62	76.34	77.41	746781
2013-09-19	77.65	77.66	77.21	77.28	2531030
2013-09-20	77.45	77.45	76.70	76.75	319147
2013-09-23	76.67	76.76	76.22	76.45	1113665
2013-09-24	75.95	76.18	75.65	75.73	779028
2013-09-25	75.80	75.84	75.40	75.45	663100
2013-09-26	75.59	75.96	75.43	75.69	478817
2013-09-27	75.33	75.44	75.15	75.35	601039
2013-09-30	74.71	75.15	74.55	74.84	1088540
2013-10-01	74.98	75.50	74.90	75.44	956618
2013-10-02	74.98	75.35	74.77	75.34	809888
2013-10-03	75.19	75.23	74.37	74.72	2892991
2013-10-04	74.83	75.19	74.62	75.12	788510
2013-10-07	74.47	74.96	74.42	74.54	694008
2013-10-08	74.52	74.57	73.68	73.74	2312083
2013-10-09	73.90	74.11	73.39	73.85	932909
2013-10-10	74.62	75.41	74.59	75.38	1450849
2013-10-11	75.30	75.90	75.25	75.90	836612
2013-10-14	75.41	76.29	75.36	76.23	568744
2013-10-15	76.06	76.34	75.66	75.74	1085324
2013-10-16	76.16	76.81	76.15	76.76	880814
2013-10-17	76.48	77.17	76.41	77.15	980716
2013-10-18	77.59	77.78	77.32	77.71	2099571
2013-10-21	77.77	77.94	77.61	77.73	447487
2013-10-22	78.00	78.37	77.85	78.17	709389
2013-10-23	77.98	77.98	77.57	77.83	2687438
2013-10-24	77.97	78.24	77.84	78.10	384764
2013-10-25	78.30	78.49	78.18	78.47	276412
2013-10-28	78.44	78.79	78.41	78.68	312619
2013-10-29	78.95	79.11	78.73	79.08	366102
2013-10-30	79.31	79.31	78.57	78.81	806160
2013-10-31	78.70	79.04	78.51	78.56	3745010
2013-11-01	78.60	78.88	78.33	78.74	500452
2013-11-04	78.88	78.97	78.63	78.92	627962
2013-11-05	78.63	78.89	78.46	78.71	673714
2013-11-06	79.04	79.28	78.93	79.20	305967
2013-11-07	79.29	79.44	78.26	78.30	473813
2013-11-08	78.22	79.34	78.22	79.30	688335
2013-11-11	79.16	79.41	79.16	79.33	245385
2013-11-12	79.21	79.40	78.95	79.19	302390
2013-11-13	78.78	79.80	78.77	79.79	721109
2013-11-14	79.60	80.18	79.60	80.13	336054
2013-11-15	80.20	80.47	80.15	80.46	442967
2013-11-18	80.68	80.70	80.12	80.32	317151
2013-11-19	80.23	80.52	80.07	80.24	282781
2013-11-20	80.38	80.54	79.71	79.95	669786
2013-11-21	80.09	80.53	80.09	80.47	300518
2013-11-22	80.53	80.82	80.41	80.81	1479502
2013-11-25	80.96	80.99	80.65	80.80	1413123
2013-11-26	80.79	81.00	80.65	80.72	536558
2013-11-27	80.83	81.02	80.75	80.97	180172
2013-11-29	81.17	81.33	80.90	80.98	293737
2013-12-02	81.09	81.11	80.58	80.73	348673
2013-12-03	80.47	80.67	80.14	80.50	274201
2013-12-04	80.19	80.76	79.90	80.44	407223
2013-12-05	80.44	80.44	80.00	80.11	304832
2013-12-06	80.80	81.00	80.57	80.91	713306
2013-12-09	81.11	81.26	80.99	81.11	1702100
2013-12-10	80.95	81.01	80.74	80.81	181264
2013-12-11	80.80	80.83	79.89	80.01	734693
2013-12-12	79.96	80.02	79.48	79.64	183296
2013-12-13	79.72	79.76	79.45	79.56	453059
2013-12-16	79.98	80.33	79.92	80.03	782505
2013-12-17	80.11	80.11	79.60	79.73	2764988
2013-12-18	79.88	81.17	79.15	81.17	641026
2013-12-19	80.94	81.16	80.73	81.07	954578
2013-12-20	81.21	81.68	81.15	81.43	916960
2013-12-23	81.40	81.51	81.26	81.43	265622
2013-12-24	81.45	81.66	81.45	81.66	855719
2013-12-26	81.80	82.14	81.78	82.10	4261348
2013-12-27	82.32	82.32	82.01	82.10	178451
2013-12-30	82.15	82.18	81.92	82.04	300684
2013-12-31	82.14	82.40	82.06	82.35	236727
2014-01-02	82.07	82.15	81.55	81.72	447644
2014-01-03	81.87	81.97	81.54	81.64	1508619
2014-01-06	81.92	81.92	81.32	81.52	378271
2014-01-07	81.90	82.10	81.80	81.97	261889
2014-01-08	81.88	81.99	81.59	81.82	551029
2014-01-09	82.07	82.07	81.46	81.78	407788
2014-01-10	81.97	82.03	81.41	81.86	373573
2014-01-13	81.65	81.92	80.78	80.93	487454
2014-01-14	81.15	81.75	81.01	81.73	398810
2014-01-15	81.90	82.41	81.90	82.29	923214
2014-01-16	82.10	82.20	81.95	82.18	230835
2014-01-17	82.01	82.13	81.61	81.74	255855
2014-01-21	82.34	82.34	81.41	81.95	728820
2014-01-22	82.02	82.05	81.80	81.97	291130
2014-01-23	81.51	81.51	80.88	81.29	397489
2014-01-24	80.87	80.90	79.70	79.73	947498
2014-01-27	79.91	79.95	78.97	79.32	5523830
2014-01-28	79.35	79.71	79.29	79.61	1670192
2014-01-29	78.98	79.29	78.58	78.79	1445187
2014-01-30	79.55	79.82	79.12	79.60	581561
2014-01-31	78.68	79.56	78.57	79.02	1893994
2014-02-03	79.07	79.19	77.19	77.31	940870
2014-02-04	77.68	78.01	77.48	77.83	1137267
2014-02-05	77.66	77.93	77.20	77.72	411903
2014-02-06	78.08	78.73	78.00	78.71	446851
2014-02-07	79.09	79.73	78.84	79.70	382588
2014-02-10	79.62	79.81	79.49	79.81	314015
2014-02-11	79.96	80.92	79.92	80.70	427431
2014-02-12	80.78	81.04	80.53	80.70	1013591
2014-02-13	80.12	81.08	80.12	81.04	1011867
2014-02-14	80.95	81.65	80.87	81.50	1431904
2014-02-18	81.56	81.56	81.24	81.36	610549
2014-02-19	81.26	81.66	80.75	80.84	614249
2014-02-20	80.83	81.40	80.62	81.24	369346
2014-02-21	81.39	81.53	80.99	81.02	471966
2014-02-24	81.11	81.98	81.11	81.53	618874
2014-02-25	81.55	81.71	81.18	81.38	495180
2014-02-26	81.50	81.68	81.16	81.42	841826
2014-02-27	81.22	81.89	81.20	81.88	628028
2014-02-28	81.85	82.53	81.59	82.10	1362474
2014-03-03	81.35	81.76	80.99	81.46	937356
2014-03-04	82.36	82.85	82.28	82.68	1069624
2014-03-05	82.79	82.92	82.64	82.77	968352
2014-03-06	83.05	83.14	82.84	82.97	365794
2014-03-07	83.36	83.36	82.68	82.99	558636
2014-03-10	82.86	83.08	82.56	83.06	691892
2014-03-11	83.16	83.24	82.45	82.64	661106
2014-03-12	82.27	82.70	82.09	82.61	1352712
2014-03-13	82.86	82.98	81.53	81.75	1240006
2014-03-14	81.59	81.93	81.28	81.38	1530819
2014-03-17	81.84	82.33	81.78	82.15	673777
2014-03-18	82.33	82.90	82.30	82.83	1181534
2014-03-19	82.80	82.95	81.87	82.42	1513198
2014-03-20	82.29	83.01	82.12	82.93	1230650
2014-03-21	83.41	83.54	82.56	82.68	925193
2014-03-24	82.95	83.02	82.13	82.51	1074773
2014-03-25	82.48	82.76	82.15	82.65	697554
2014-03-26	83.00	83.09	82.07	82.07	612183
2014-03-27	82.05	82.21	81.64	81.92	500187
2014-03-28	82.24	82.65	82.01	82.21	237661
2014-03-31	82.79	83.01	82.67	82.81	540069
2014-04-01	83.05	83.36	83.02	83.29	366403
2014-04-02	83.44	83.65	83.24	83.56	759078
2014-04-03	83.69	83.69	83.23	83.48	678997
2014-04-04	83.94	83.94	82.45	82.56	452978
2014-04-07	82.32	82.48	81.66	81.80	391238
2014-04-08	81.77	82.17	81.50	82.05	524203
2014-04-09	82.31	82.96	82.04	82.95	713456
2014-04-10	82.94	82.95	81.16	81.25	518104
2014-04-11	80.87	81.40	80.57	80.62	685799
2014-04-14	81.17	81.39	80.58	81.21	1530736
2014-04-15	81.40	81.83	80.64	81.79	632043
2014-04-16	82.26	82.56	81.94	82.52	435398
2014-04-17	82.34	82.91	82.32	82.66	226345
2014-04-21	82.69	83.01	82.65	82.98	616862
2014-04-22	83.16	83.53	82.98	83.26	1005818
2014-04-23	83.26	83.26	83.01	83.05	327800
2014-04-24	83.57	83.57	82.87	83.30	1166014
2014-04-25	83.00	83.07	82.50	82.70	589129
2014-04-28	82.93	83.37	82.30	83.13	826076
2014-04-29	83.43	83.66	83.27	83.55	500316
2014-04-30	83.45	83.80	83.27	83.74	1059844
2014-05-01	83.64	83.85	83.47	83.64	619164
2014-05-02	83.67	83.94	83.36	83.50	1387009
2014-05-05	83.02	83.66	82.88	83.64	492048
2014-05-06	83.42	83.42	82.83	82.87	724490
2014-05-07	83.17	83.41	82.59	83.36	1178668
2014-05-08	83.23	83.86	83.12	83.37	768146
2014-05-09	83.27	83.54	83.02	83.54	387488
2014-05-12	83.84	84.27	83.84	84.24	1781476
2014-05-13	84.36	84.46	84.22	84.38	972941
2014-05-14	84.30	84.34	83.86	84.00	1608394
2014-05-15	83.84	83.92	82.94	83.26	1454045
2014-05-16	83.36	83.54	83.00	83.52	1222969
2014-05-19	83.30	83.91	83.29	83.86	287104
2014-05-20	83.76	83.84	83.18	83.35	314131
2014-05-21	83.61	84.14	83.61	84.13	456231
2014-05-22	84.18	84.43	84.01	84.30	363570
2014-05-23	84.37	84.63	84.32	84.59	753485
2014-05-27	84.92	85.08	84.82	85.08	678686
2014-05-28	85.10	85.21	84.90	84.95	217733
2014-05-29	85.17	85.43	85.01	85.43	3821288
2014-05-30	85.35	85.63	85.22	85.57	3258033
2014-06-02	85.70	85.70	85.28	85.58	838161
2014-06-03	85.35	85.58	85.32	85.54	250089
2014-06-04	85.40	85.71	85.30	85.64	691459
2014-06-05	85.81	86.30	85.49	86.23	774906
2014-06-06	86.48	86.60	86.38	86.57	1044227
2014-06-09	86.54	86.86	86.51	86.73	285110
2014-06-10	86.68	86.87	86.56	86.87	252465
2014-06-11	86.51	86.68	86.32	86.51	257981
2014-06-12	86.44	86.51	85.66	85.84	790783
2014-06-13	85.96	86.20	85.77	86.11	293195
2014-06-16	85.96	86.25	85.80	86.09	516637
2014-06-17	86.05	86.29	85.90	86.24	339603
2014-06-18	86.30	86.90	86.05	86.86	556740
2014-06-19	86.94	86.98	86.62	86.91	382955
2014-06-20	87.17	87.17	86.96	87.05	352999
2014-06-23	87.01	87.09	86.86	87.03	271718
2014-06-24	86.55	86.91	86.04	86.14	630556
2014-06-25	85.99	86.69	85.99	86.61	432234
2014-06-26	86.57	86.58	85.97	86.56	460417
2014-06-27	86.36	86.73	86.27	86.72	356803
2014-06-30	86.67	86.85	86.52	86.53	877055
2014-07-01	86.73	87.44	86.73	87.18	440091
2014-07-02	87.21	87.46	87.19	87.42	259118
2014-07-03	87.68	87.87	87.64	87.87	112263
2014-07-07	87.67	87.80	87.52	87.65	534972
2014-07-08	87.41	87.49	86.90	87.09	794724
2014-07-09	87.28	87.56	87.15	87.49	640836
2014-07-10	86.53	87.39	86.51	87.17	247964
2014-07-11	87.16	87.36	86.98	87.31	269597
2014-07-14	87.75	87.92	87.70	87.85	167505
2014-07-15	87.90	88.06	87.34	87.76	918294
2014-07-16	88.20	88.33	87.95	88.17	562579
2014-07-17	88.01	88.26	87.09	87.21	649836
2014-07-18	87.60	88.19	87.43	88.10	469909
2014-07-21	87.89	88.03	87.57	87.95	374318
2014-07-22	88.22	88.49	88.18	88.38	1565854
2014-07-23	88.56	88.74	88.41	88.62	550839
2014-07-24	88.75	88.79	88.51	88.56	505024
2014-07-25	88.26	88.34	87.94	88.14	450301
2014-07-28	88.14	88.31	87.63	88.16	583175
2014-07-29	88.33	88.46	87.84	87.88	599667
2014-07-30	88.17	88.25	87.48	87.86	1096775
2014-07-31	87.25	87.33	86.08	86.09	571912
2014-08-01	85.85	86.32	85.38	85.74	3501754
2014-08-04	85.96	86.57	85.63	86.32	4171102
2014-08-05	86.01	86.15	85.21	85.50	1949717
2014-08-06	85.06	85.91	85.06	85.58	370984
2014-08-07	85.91	85.98	84.93	85.11	2291692
2014-08-08	85.24	86.08	85.09	86.01	558215
2014-08-11	86.40	86.61	86.23	86.28	659863
2014-08-12	86.20	86.41	85.98	86.19	411007
2014-08-13	86.52	86.90	86.46	86.84	377753
2014-08-14	86.95	87.18	86.85	87.15	1196764
2014-08-15	87.49	87.54	86.55	87.14	413899
2014-08-18	87.54	87.92	87.54	87.89	1664552
2014-08-19	88.13	88.36	87.98	88.32	328484
2014-08-20	88.21	88.57	88.16	88.44	1048534
2014-08-21	88.50	88.94	88.50	88.83	281150
2014-08-22	88.78	88.91	88.51	88.62	539459
2014-08-25	89.06	89.27	88.97	89.12	428228
2014-08-26	89.21	89.42	89.16	89.24	159371
2014-08-27	89.27	89.35	89.07	89.23	226224
2014-08-28	88.90	89.14	88.84	89.07	234186
2014-08-29	89.28	89.30	88.94	89.26	990243
2014-09-02	89.35	89.42	88.90	89.22	594724
2014-09-03	89.56	89.56	89.02	89.18	221353
2014-09-04	89.23	89.62	88.77	88.99	241192
2014-09-05	89.05	89.44	88.66	89.44	727078
2014-09-08	89.37	89.43	88.94	89.18	340495
2014-09-09	89.12	89.22	88.46	88.67	275448
2014-09-10	88.73	89.13	88.48	89.09	102658
2014-09-11	88.75	89.19	88.67	89.18	191204
2014-09-12	89.08	89.08	88.50	88.75	842062
2014-09-15	88.76	88.90	88.46	88.81	328590
2014-09-16	88.62	89.59	88.55	89.46	915586
2014-09-17	89.61	90.01	89.18	89.63	649949
2014-09-18	89.88	90.17	89.83	90.14	348135
2014-09-19	90.47	90.56	90.02	90.26	1106034
2014-09-22	90.05	90.05	89.41	89.58	390355
2014-09-23	89.25	89.62	89.11	89.11	1180923
2014-09-24	88.72	89.38	88.45	89.33	378391
2014-09-25	89.10	89.10	87.80	87.80	624476
2014-09-26	88.03	88.69	87.85	88.53	687058
2014-09-29	87.83	88.46	87.70	88.25	708092
2014-09-30	88.44	88.72	88.02	88.16	426534
2014-10-01	88.06	88.10	86.81	87.02	1174472
2014-10-02	86.90	87.28	86.17	86.95	942508
2014-10-03	87.64	88.10	87.30	87.94	1817558
2014-10-06	88.34	88.42	87.59	87.87	1460243
2014-10-07	87.59	87.61	86.53	86.53	1020464
2014-10-08	86.60	88.18	86.15	88.07	1148790
2014-10-09	87.97	88.04	86.33	86.43	978751
2014-10-10	86.38	86.85	85.47	85.47	2035458
2014-10-13	85.47	85.80	84.15	84.23	1869170
2014-10-14	84.61	85.11	83.89	84.15	2285375
2014-10-15	83.03	83.60	81.54	83.30	3816557
2014-10-16	82.01	83.74	81.89	83.09	3143421
2014-10-17	84.01	84.74	83.77	84.24	2220751
2014-10-20	84.03	84.97	83.98	84.89	841155
2014-10-21	85.52	86.49	85.42	86.42	1188138
2014-10-22	86.59	86.78	85.88	85.95	1112512
2014-10-23	86.78	87.42	86.65	86.91	1269517
2014-10-24	87.08	87.55	86.74	87.47	949275
2014-10-27	87.23	87.53	86.98	87.39	1399945
2014-10-28	87.79	88.36	87.70	88.33	940226
2014-10-29	88.46	88.66	87.71	88.26	1180526
2014-10-30	88.05	89.00	87.93	88.80	812094
2014-10-31	90.11	90.11	89.34	89.75	2110905
2014-11-03	89.77	89.95	89.51	89.67	1106927
2014-11-04	89.48	89.68	89.03	89.54	875632
2014-11-05	90.19	90.20	89.60	90.02	735844
2014-11-06	89.99	90.36	89.66	90.32	1344384
2014-11-07	90.40	90.53	90.13	90.43	681428
2014-11-10	90.47	90.74	90.30	90.71	554513
2014-11-11	90.79	90.86	90.57	90.80	506858
2014-11-12	90.51	90.87	90.45	90.76	716119
2014-11-13	90.84	91.22	90.84	91.16	126916
2014-11-14	91.01	91.12	90.78	91.03	1335175
2014-11-17	90.77	91.06	90.67	90.96	1106683
2014-11-18	91.03	91.56	90.98	91.37	911273
2014-11-19	91.32	91.37	90.83	91.28	2733556
2014-11-20	90.87	91.41	90.80	91.41	635656
2014-11-21	92.30	92.32	91.53	91.87	941324
2014-11-24	92.03	92.16	91.90	92.03	397714
2014-11-25	92.26	92.26	91.86	91.96	1887983
2014-11-26	92.01	92.27	91.93	92.22	2885013
2014-11-28	92.08	92.34	91.92	92.04	639713
2014-12-01	91.46	91.79	91.26	91.44	972116
2014-12-02	91.53	92.18	91.53	92.05	487233
2014-12-03	92.14	92.40	92.05	92.27	478228
2014-12-04	92.13	92.45	91.76	92.18	1199148
2014-12-05	92.34	92.62	92.19	92.39	567759
2014-12-08	92.20	92.37	91.46	91.78	1825637
2014-12-09	90.77	91.68	90.44	91.58	1827383
2014-12-10	91.42	91.42	90.09	90.23	3069740
2014-12-11	90.49	91.58	90.41	90.61	1939142
2014-12-12	89.89	90.45	89.06	89.13	1773470
2014-12-15	89.59	89.81	88.13	88.36	1815083
2014-12-16	88.00	89.72	87.61	87.62	4275321
2014-12-17	87.88	89.52	87.77	89.35	2341566
2014-12-18	90.67	91.63	90.31	91.60	3603420
2014-12-19	91.87	92.33	91.51	92.01	1191649
2014-12-22	92.05	92.40	91.96	92.37	1058874
2014-12-23	92.76	92.78	92.43	92.52	502065
2014-12-24	92.10	92.28	91.97	91.98	315042
2014-12-26	92.27	92.48	92.21	92.30	325510
2014-12-29	92.23	92.48	92.09	92.29	1294026
2014-12-30	91.98	92.16	91.81	91.87	1253399
2014-12-31	92.07	92.07	90.87	90.94	813719
2015-01-02	91.46	91.54	90.34	90.82	1170888
2015-01-05	90.30	90.34	89.07	89.21	1691864
2015-01-06	89.34	89.66	88.01	88.41	1895744
2015-01-07	89.15	89.70	88.91	89.46	1722197
2015-01-08	90.13	91.24	90.13	91.09	1215850
2015-01-09	91.39	91.39	90.06	90.37	1333083
2015-01-12	90.37	90.55	89.37	89.70	924793
2015-01-13	90.37	90.94	88.77	89.47	1318741
2015-01-14	88.63	88.97	87.87	88.87	2152144
2015-01-15	89.03	89.29	87.91	87.98	1070708
2015-01-16	87.93	89.17	87.79	89.06	1514867
2015-01-20	89.36	89.58	88.47	89.29	1011413
2015-01-21	88.92	89.92	88.81	89.61	1385974
2015-01-22	90.04	91.11	89.33	91.04	785609
2015-01-23	90.90	91.03	90.42	90.50	2771296
2015-01-26	90.43	90.67	90.00	90.60	838845
2015-01-27	89.41	89.72	88.69	89.07	630907
2015-01-28	89.77	89.85	87.90	87.93	3525222
2015-01-29	87.99	88.98	87.35	88.84	1498648
2015-01-30	88.17	89.01	87.67	87.79	1603374
2015-02-02	88.04	89.02	87.22	89.00	961322
2015-02-03	89.40	90.27	89.27	90.27	863490
2015-02-04	89.73	90.54	89.70	89.96	873996
2015-02-05	90.26	90.89	90.26	90.83	623295
2015-02-06	91.01	91.39	90.42	90.68	532613
2015-02-09	90.13	90.78	90.13	90.30	672412
2015-02-10	90.83	91.36	90.47	91.23	552930
2015-02-11	91.16	91.63	90.91	91.41	671831
2015-02-12	91.87	92.32	91.81	92.29	380187
2015-02-13	92.22	92.69	92.22	92.66	413073
2015-02-17	92.56	92.88	92.36	92.82	1697159
2015-02-18	92.65	92.73	92.42	92.70	504181
2015-02-19	92.27	92.73	92.23	92.52	1218227
2015-02-20	92.19	93.10	91.97	93.05	506006
2015-02-23	92.81	93.06	92.70	93.04	969533
2015-02-24	93.16	93.56	92.97	93.45	1369876
2015-02-25	93.34	93.60	93.18	93.33	451949
2015-02-26	93.11	93.39	92.97	93.32	204283
2015-02-27	93.28	93.37	92.94	92.94	731843
2015-03-02	92.89	93.60	92.86	93.60	363807
2015-03-03	93.19	93.42	92.76	93.21	275364
2015-03-04	92.90	93.09	92.37	92.86	367560
2015-03-05	92.97	93.05	92.61	92.84	906172
2015-03-06	92.43	92.73	91.44	91.64	917742
2015-03-09	91.77	92.28	91.67	92.02	460148
2015-03-10	91.30	91.38	90.45	90.46	590163
2015-03-11	90.67	90.67	90.08	90.14	382135
2015-03-12	90.40	91.21	90.31	91.18	1161023
2015-03-13	90.88	91.13	90.09	90.62	623044
2015-03-16	90.96	91.81	90.96	91.77	694598
2015-03-17	91.42	91.67	91.06	91.45	428110
2015-03-18	91.26	92.83	90.79	92.47	1332363
2015-03-19	92.26	92.41	91.89	91.94	1076011
2015-03-20	92.46	93.11	92.46	92.78	983242
2015-03-23	92.72	93.07	92.62	92.64	611754
2015-03-24	92.41	92.85	92.07	92.10	609816
2015-03-25	91.77	91.80	90.18	90.18	1177392
2015-03-26	89.78	90.46	89.45	89.97	3395372
2015-03-27	89.99	90.21	89.76	90.00	471140
2015-03-30	90.57	91.28	90.57	91.14	374602
2015-03-31	90.76	90.97	90.24	90.26	470900
2015-04-01	90.17	90.30	89.40	89.89	992798
2015-04-02	89.91	90.37	89.83	90.17	528518
2015-04-06	89.78	91.09	89.65	90.78	775174
2015-04-07	90.75	91.29	90.68	90.68	578509
2015-04-08	90.70	91.22	90.50	90.85	939966
2015-04-09	90.64	91.49	90.57	91.36	852463
2015-04-10	91.54	92.04	91.43	92.00	504763
2015-04-13	91.91	92.29	91.59	91.60	679193
2015-04-14	91.49	91.89	91.18	91.78	458852
2015-04-15	92.00	92.50	91.98	92.23	298678
2015-04-16	92.08	92.51	92.02	92.23	518727
2015-04-17	91.69	91.75	90.71	91.10	520501
2015-04-20	91.57	92.20	91.57	92.03	269111
2015-04-21	92.25	92.47	91.71	91.86	525531
2015-04-22	92.02	92.52	91.62	92.41	421994
2015-04-23	92.14	92.96	92.13	92.59	1137197
2015-04-24	92.99	93.17	92.76	93.02	318933
2015-04-27	93.27	93.40	92.62	92.70	333370
2015-04-28	92.79	93.13	92.15	93.06	481953
2015-04-29	92.61	93.11	92.36	92.77	963419
2015-04-30	92.52	92.63	91.43	91.79	707343
2015-05-01	92.09	92.78	92.09	92.73	469711
2015-05-04	93.02	93.37	92.94	93.05	290730
2015-05-05	92.90	93.08	91.97	92.01	465764
2015-05-06	92.37	92.54	91.00	91.61	546384
2015-05-07	91.45	92.20	91.40	91.96	596292
2015-05-08	92.82	93.37	92.82	93.29	974570
2015-05-11	93.27	93.40	92.77	92.77	322632
2015-05-12	92.40	92.80	91.90	92.49	909821
2015-05-13	92.74	93.01	92.42	92.55	636805
2015-05-14	93.05	93.61	92.98	93.57	326336
2015-05-15	93.71	93.75	93.41	93.65	327840
2015-05-18	93.47	93.99	93.47	93.80	475313
2015-05-19	93.93	94.09	93.72	93.89	435303
2015-05-20	94.00	94.19	93.62	93.80	410465
2015-05-21	93.77	94.22	93.65	94.07	281265
2015-05-22	93.94	94.09	93.78	93.81	793108
2015-05-26	93.60	93.60	92.58	92.82	331231
2015-05-27	93.10	93.84	92.92	93.70	368261
2015-05-28	93.59	93.71	93.31	93.65	431081
2015-05-29	93.64	93.64	92.90	92.97	763314
2015-06-01	93.31	93.57	92.84	93.19	393376
2015-06-02	93.01	93.51	92.62	93.14	703587
2015-06-03	93.45	93.85	93.19	93.46	553525
2015-06-04	93.14	93.45	92.50	92.69	642046
2015-06-05	92.68	92.88	92.21	92.39	629895
2015-06-08	92.38	92.43	91.84	91.86	473416
2015-06-09	91.86	92.20	91.54	91.94	365290
2015-06-10	92.34	93.28	92.32	93.08	698929
2015-06-11	93.29	93.60	93.20	93.35	713797
2015-06-12	93.00	93.01	92.44	92.61	755731
2015-06-15	92.01	92.33	91.63	92.21	1271069
2015-06-16	92.14	92.77	92.01	92.71	278877
2015-06-17	92.87	93.16	92.33	92.83	725862
2015-06-18	93.03	94.04	93.03	93.80	600692
2015-06-19	93.61	93.69	93.20	93.23	378328
2015-06-22	93.77	94.14	93.74	93.83	247874
2015-06-23	93.94	94.15	93.77	93.98	759415
2015-06-24	93.46	93.58	92.85	92.85	1150543
2015-06-25	93.16	93.25	92.55	92.57	489071
2015-06-26	92.75	92.90	92.26	92.55	377264
2015-06-29	91.64	92.07	90.60	90.66	437708
2015-06-30	91.45	91.45	90.54	90.84	864676
2015-07-01	91.66	91.79	91.13	91.55	675287
2015-07-02	91.72	91.86	91.26	91.47	233257
2015-07-06	90.71	91.61	90.64	91.21	2566322
2015-07-07	91.28	91.79	90.05	91.70	819434
2015-07-08	91.04	91.16	90.16	90.30	654869
2015-07-09	91.20	91.51	90.40	90.43	399644
2015-07-10	91.33	91.82	91.13	91.60	803535
2015-07-13	92.27	92.74	92.25	92.69	240631
2015-07-14	92.60	93.31	92.60	93.17	141779
2015-07-15	93.25	93.55	93.02	93.28	242502
2015-07-16	93.85	94.08	93.76	94.08	143798
2015-07-17	94.29	94.50	94.10	94.46	364086
2015-07-20	94.68	94.97	94.49	94.72	817789
2015-07-21	94.62	94.67	94.13	94.30	602499
2015-07-22	93.74	94.10	93.69	93.88	411551
2015-07-23	94.04	94.04	93.16	93.32	671223
2015-07-24	93.54	93.54	92.22	92.33	549902
2015-07-27	91.94	92.23	91.68	91.87	388509
2015-07-28	92.43	93.11	91.99	93.04	332416
2015-07-29	93.17	93.85	93.11	93.66	430328
2015-07-30	93.46	93.78	93.08	93.69	394147
2015-07-31	93.90	93.91	93.26	93.43	483655
2015-08-03	93.43	93.43	92.53	93.05	434042
2015-08-04	92.94	93.12	92.52	92.74	380223
2015-08-05	93.10	93.56	92.88	93.02	572447
2015-08-06	93.03	93.20	91.95	92.26	462027
2015-08-07	92.17	92.17	91.47	91.94	497081
2015-08-10	92.50	93.09	92.48	93.05	215109
2015-08-11	92.35	92.58	91.76	92.11	377973
2015-08-12	91.49	92.35	90.66	92.25	456689
2015-08-13	92.33	92.57	91.88	92.13	234263
2015-08-14	92.03	92.47	91.97	92.42	497113
2015-08-17	92.14	92.90	91.87	92.88	369683
2015-08-18	92.73	92.94	92.51	92.61	222525
2015-08-19	92.28	92.65	91.47	91.88	1049454
2015-08-20	91.11	91.28	89.92	89.95	700182
2015-08-21	89.06	89.47	86.92	86.96	2187565
2015-08-24	86.10	86.20	71.52	83.54	3620416
2015-08-25	84.38	86.87	82.28	82.28	1153470
2015-08-26	83.10	86.00	83.02	85.87	3433031
2015-08-27	87.24	87.98	86.12	87.98	2547013
2015-08-28	87.63	88.18	87.34	87.96	1887964
2015-08-31	87.50	87.83	86.94	87.22	2005439
2015-09-01	86.35	86.35	84.11	84.62	2199289
2015-09-02	85.46	86.32	84.93	86.29	1500224
2015-09-03	86.76	87.40	85.98	86.26	1444884
2015-09-04	85.07	85.42	84.44	84.90	1685131
2015-09-08	86.36	87.09	86.08	87.05	745008
2015-09-09	87.89	87.95	85.60	85.77	1095621
2015-09-10	85.74	86.95	85.61	86.38	1248361
2015-09-11	86.03	86.78	85.83	86.77	813161
2015-09-14	86.84	86.87	86.21	86.48	688433
2015-09-15	86.77	87.90	86.56	87.65	821811
2015-09-16	87.79	88.42	87.60	88.32	749372
2015-09-17	88.21	89.47	87.90	88.10	3873198
2015-09-18	86.86	87.54	86.45	86.63	2672582
2015-09-21	87.04	87.59	86.53	87.12	1971053
2015-09-22	85.87	86.26	85.47	86.09	2753675
2015-09-23	86.20	86.45	85.69	85.99	1254008
2015-09-24	85.23	85.97	84.65	85.75	1367170
2015-09-25	86.14	86.25	84.81	85.23	1227390
2015-09-28	84.70	84.74	83.10	83.22	1403596
2015-09-29	83.43	84.00	82.72	83.27	2558300
2015-09-30	84.25	84.86	83.88	84.78	2225448
2015-10-01	85.00	85.18	84.04	85.06	1953177
2015-10-02	84.06	86.32	83.73	86.32	2019385
2015-10-05	86.90	87.95	86.90	87.83	939988
2015-10-06	87.78	88.11	87.32	87.68	616213
2015-10-07	88.24	88.61	87.60	88.39	958417
2015-10-08	88.12	89.23	87.95	89.08	1303910
2015-10-09	89.28	89.44	88.87	89.19	954302
2015-10-12	89.20	89.35	89.00	89.30	369882
2015-10-13	88.84	89.56	88.74	88.82	902770
2015-10-14	88.78	89.02	88.20	88.37	549446
2015-10-15	88.67	89.81	88.64	89.81	1536106
2015-10-16	90.04	90.28	89.69	90.22	2542355
2015-10-19	89.89	90.39	89.77	90.34	733813
2015-10-20	90.16	90.48	89.92	90.14	443457
2015-10-21	90.42	90.50	89.65	89.75	836470
2015-10-22	90.25	91.45	90.20	91.35	1316097
2015-10-23	92.76	93.02	92.30	92.78	1670177
2015-10-26	92.65	92.74	92.41	92.57	587857
2015-10-27	92.27	92.66	92.18	92.45	666208
2015-10-28	92.71	93.53	92.29	93.53	1467563
2015-10-29	93.29	93.66	93.23	93.53	2623001
2015-10-30	93.58	93.60	92.83	92.83	1713023
2015-11-02	92.99	94.03	92.99	93.97	568333
2015-11-03	93.74	94.62	93.66	94.33	442171
2015-11-04	94.54	94.54	93.79	94.07	601543
2015-11-05	94.10	94.37	93.55	93.94	691208
2015-11-06	93.83	94.07	93.31	94.06	983874
2015-11-09	93.66	93.76	92.67	93.16	423280
2015-11-10	92.85	93.33	92.70	93.28	644629
2015-11-11	93.46	93.60	92.98	93.00	388656
2015-11-12	92.49	92.70	91.73	91.78	964630
2015-11-13	91.50	91.66	90.58	90.65	991825
2015-11-16	90.38	91.99	90.38	91.98	786031
2015-11-17	92.28	92.61	91.70	91.89	1193170
2015-11-18	92.19	93.54	92.19	93.48	2765159
2015-11-19	93.42	93.66	93.27	93.40	785159
2015-11-20	93.83	94.09	93.52	93.70	485149
2015-11-23	93.69	93.90	93.25	93.46	415681
2015-11-24	92.98	93.82	92.77	93.61	477286
2015-11-25	93.67	93.76	93.48	93.54	580622
2015-11-27	93.51	93.72	93.34	93.60	136861
2015-11-30	93.74	93.74	93.11	93.15	764620
2015-12-01	93.47	94.12	93.40	94.08	621494
2015-12-02	94.09	94.26	93.04	93.19	1390175
2015-12-03	93.45	93.45	91.54	91.90	1199078
2015-12-04	92.05	93.96	92.05	93.76	1480557
2015-12-07	93.54	93.62	92.71	93.25	527180
2015-12-08	92.39	93.10	92.10	92.62	862097
2015-12-09	92.32	93.35	91.34	91.90	2296477
2015-12-10	91.95	92.88	91.84	92.14	975956
2015-12-11	91.05	91.33	90.16	90.31	2154348
2015-12-14	90.27	90.98	89.49	90.96	2971602
2015-12-15	91.69	92.41	91.68	91.90	1490675
2015-12-16	92.56	93.44	91.73	93.25	3079123
2015-12-17	93.53	93.53	91.84	91.90	1780958
2015-12-18	91.43	91.59	90.04	90.04	2015691
2015-12-21	90.79	90.93	90.05	90.79	1060556
2015-12-22	91.29	91.73	90.79	91.58	1225841
2015-12-23	92.15	92.65	92.04	92.59	2993280
2015-12-24	91.99	92.21	91.85	91.91	518054
2015-12-28	91.52	91.77	91.24	91.77	714438
2015-12-29	92.29	92.97	92.29	92.80	1574097
2015-12-30	92.57	92.68	92.05	92.13	674259
2015-12-31	91.68	92.06	91.16	91.17	1242549
2016-01-04	89.70	89.78	88.68	89.74	1867846
2016-01-05	90.00	90.14	89.28	89.89	1547909
2016-01-06	88.53	89.39	88.31	88.85	1488668
2016-01-07	87.26	88.19	86.40	86.49	1785837
2016-01-08	87.26	87.40	85.51	85.64	1888646
2016-01-11	86.20	86.37	84.82	85.92	2407059
2016-01-12	86.82	87.01	85.57	86.66	1546076
2016-01-13	87.15	87.25	84.38	84.53	1785578
2016-01-14	84.85	86.69	84.12	86.10	1890948
2016-01-15	83.65	84.56	83.15	84.12	2068181
2016-01-19	84.95	85.13	83.46	84.20	2190321
2016-01-20	82.82	83.88	81.14	83.16	3511909
2016-01-21	83.41	84.51	82.67	83.56	2345561
2016-01-22	85.09	85.39	84.54	85.28	1510375
2016-01-25	85.04	85.25	83.99	84.10	1037400
2016-01-26	84.43	85.32	84.23	85.15	701937
2016-01-27	84.80	85.68	83.69	84.18	1470077
2016-01-28	85.24	85.29	83.91	84.94	1206219
2016-01-29	85.24	86.89	85.20	86.86	1475068
2016-02-01	86.36	87.17	86.04	86.83	746188
2016-02-02	87.96	87.96	85.02	85.29	1517267
2016-02-03	85.82	86.08	83.91	85.67	2836942
2016-02-04	85.39	86.25	84.98	85.69	1743467
2016-02-05	85.46	85.56	83.81	84.15	1525971
2016-02-08	83.05	83.80	82.28	83.45	2290788
2016-02-09	82.37	84.14	82.37	83.38	2286510
2016-02-10	83.90	84.66	83.18	83.27	1690440
2016-02-11	81.87	82.82	81.45	82.33	2797473
2016-02-12	83.25	83.90	82.82	83.89	917645
2016-02-16	85.09	85.21	84.36	85.16	757881
2016-02-17	85.90	86.71	85.69	86.49	931820
2016-02-18	86.70	86.75	85.94	86.08	1022817
2016-02-19	85.65	86.17	85.47	86.06	797756
2016-02-22	86.92	87.39	86.84	87.21	1382398
2016-02-23	86.90	87.00	85.99	86.10	815848
2016-02-24	85.27	86.52	84.60	86.38	1183288
2016-02-25	86.61	87.39	86.21	87.38	1787305
2016-02-26	87.85	87.92	87.04	87.09	806059
2016-02-29	87.07	87.61	86.32	86.32	790610
2016-03-01	86.99	88.53	86.82	88.53	794499
2016-03-02	88.27	88.87	88.14	88.86	1175938
2016-03-03	88.86	88.86	88.86	89.01	711751
2016-03-04	89.11	89.66	88.70	89.26	1047968
2016-03-07	88.81	89.42	88.70	89.19	1102341
2016-03-08	88.62	89.11	88.36	88.47	732111
2016-03-09	88.88	89.02	88.46	88.86	664116
2016-03-10	88.86	88.86	88.86	88.85	1561916
2016-03-11	88.85	88.85	88.85	90.16	1288144
2016-03-14	89.85	90.31	89.75	90.06	1891385
2016-03-15	90.06	90.06	90.06	90.08	690292
2016-03-16	89.86	90.68	89.78	90.49	935781
2016-03-17	90.45	91.29	90.21	91.02	1127817
2016-03-18	91.36	91.48	91.04	91.28	499289
2016-03-21	91.09	91.62	91.08	91.51	439397
2016-03-22	91.07	91.79	91.07	91.46	594839
2016-03-23	90.76	90.96	90.37	90.51	535741
2016-03-24	90.51	90.51	90.51	90.49	616175
2016-03-28	90.69	90.74	90.28	90.46	465620
2016-03-29	90.21	91.26	90.06	91.23	679348
2016-03-30	91.74	92.06	91.52	91.69	505279
2016-03-31	91.64	91.85	91.30	91.37	713336
2016-04-01	90.81	92.12	90.75	92.06	624918
2016-04-04	92.05	92.07	91.63	91.81	301179
2016-04-05	91.81	91.81	91.81	91.00	542839
2016-04-06	91.00	92.03	90.94	91.98	1670004
2016-04-07	91.40	91.52	90.53	90.92	698964
2016-04-08	91.46	91.71	90.80	91.07	664738
2016-04-11	91.30	91.72	90.82	90.85	421821
2016-04-12	90.89	91.85	90.75	91.72	432274
2016-04-13	92.26	92.65	92.19	92.60	772203
2016-04-14	92.62	92.99	92.54	92.78	421506
2016-04-15	92.77	92.80	92.40	92.56	475634
2016-04-18	92.24	93.25	92.24	93.25	405478
2016-04-19	93.42	93.66	93.14	93.58	630652
2016-04-20	93.55	94.04	93.45	93.67	525179
2016-04-21	93.67	93.77	93.15	93.36	626996
2016-04-22	92.92	93.19	92.55	93.03	394222
2016-04-25	92.66	92.99	92.45	92.99	389674
2016-04-26	93.15	93.24	92.64	92.89	281431
2016-04-27	92.56	93.10	92.35	92.91	444365
2016-04-28	92.63	93.17	91.91	92.10	581581
2016-04-29	92.01	92.08	91.19	91.72	1142235
2016-05-02	91.96	92.54	91.79	92.45	995082
2016-05-03	91.86	92.00	91.35	91.68	703336
2016-05-04	91.18	91.50	90.94	91.17	1046792
2016-05-05	91.38	91.55	90.92	91.11	508845
2016-05-06	90.79	91.50	90.70	91.47	591485
2016-05-09	91.38	91.80	91.36	91.54	349191
2016-05-10	91.91	92.76	91.91	92.72	410688
2016-05-11	92.44	92.70	91.89	91.90	1038224
2016-05-12	92.29	92.29	91.45	91.96	809177
2016-05-13	91.72	92.07	91.00	91.13	521639
2016-05-16	91.15	92.24	91.15	91.98	587178
2016-05-17	91.85	91.96	90.80	91.05	804161
2016-05-18	90.84	91.73	90.61	91.19	546765
2016-05-19	90.81	90.93	90.22	90.80	426475
2016-05-20	91.15	91.71	91.15	91.33	253749
2016-05-23	91.33	91.46	91.11	91.17	233633
2016-05-24	91.53	92.52	91.53	92.36	254023
2016-05-25	92.64	93.29	92.64	93.06	278265
2016-05-26	93.12	93.21	92.94	93.04	227658
2016-05-27	93.10	93.39	93.10	93.36	519006
2016-05-31	93.54	93.57	92.87	93.23	985049
2016-06-01	92.82	93.38	92.75	93.31	299776
2016-06-02	93.11	93.48	92.78	93.48	155014
2016-06-03	93.19	93.40	92.62	93.26	440857
2016-06-06	93.37	93.90	93.36	93.68	277756
2016-06-07	93.83	94.06	93.71	93.73	545361
2016-06-08	93.82	94.10	93.76	94.04	195234
2016-06-09	93.63	93.97	93.51	93.91	357659
2016-06-10	93.19	93.48	92.90	93.22	365935
2016-06-13	92.99	93.24	92.45	92.50	419880
2016-06-14	92.19	92.58	91.88	92.37	250401
2016-06-15	92.58	92.86	92.04	92.11	467866
2016-06-16	91.71	92.59	91.25	92.57	680701
2016-06-17	92.54	92.54	91.71	92.01	572932
2016-06-20	92.96	93.27	92.46	91.98	293814
2016-06-21	92.23	92.46	92.03	92.28	475578
2016-06-22	92.39	92.79	92.09	92.15	578524
2016-06-23	92.93	93.31	92.59	93.30	535596
2016-06-24	90.24	91.67	89.88	90.10	1887602
2016-06-27	89.39	89.39	88.37	88.79	1186402
2016-06-28	89.81	90.31	89.42	90.31	801423
2016-06-29	91.06	91.85	90.96	91.73	720710
2016-06-30	91.99	92.90	91.76	92.90	959112
2016-07-01	92.92	93.31	92.86	93.06	609841
2016-07-05	92.66	92.72	92.27	92.55	372272
2016-07-06	92.31	93.20	92.02	93.17	1054544
2016-07-07	93.29	93.52	92.72	93.08	821271
2016-07-08	93.71	94.48	93.64	94.42	641967
2016-07-11	94.65	95.04	94.55	94.72	405946
2016-07-12	95.11	95.43	95.04	95.29	378762
2016-07-13	95.43	95.44	95.09	95.30	398445
2016-07-14	95.86	96.08	95.64	95.84	498681
2016-07-15	96.12	96.20	95.47	95.73	593715
2016-07-18	95.82	96.14	95.71	96.05	234631
2016-07-19	95.91	96.11	95.81	96.05	2019375
2016-07-20	96.34	96.60	96.21	96.46	187808
2016-07-21	96.41	96.50	95.89	96.06	159547
2016-07-22	96.09	96.43	96.00	96.41	205215
2016-07-25	96.35	96.35	95.86	96.14	217530
2016-07-26	96.03	96.26	95.66	95.91	329295
2016-07-27	96.26	96.33	95.75	96.14	515525
2016-07-28	96.12	96.31	95.76	96.17	241720
2016-07-29	96.09	96.61	96.05	96.41	641807
2016-08-01	96.43	96.70	96.16	96.42	390997
2016-08-02	96.30	96.40	95.51	95.94	495231
2016-08-03	95.87	96.14	95.85	96.14	245105
2016-08-04	96.18	96.33	95.95	96.20	184401
2016-08-05	96.52	96.97	96.47	96.94	669961
2016-08-08	97.00	97.05	96.72	96.91	182923
2016-08-09	96.93	97.25	96.85	96.99	351001
2016-08-10	97.01	97.13	96.57	96.71	834733
2016-08-11	96.94	97.26	96.87	97.15	303452
2016-08-12	97.01	97.08	96.82	97.01	292518
2016-08-15	97.16	97.42	97.16	97.27	239226
2016-08-16	97.07	97.12	96.85	96.85	252069
2016-08-17	96.81	97.12	96.49	97.07	425425
2016-08-18	97.01	97.18	96.86	97.14	215944
2016-08-19	96.95	96.98	96.59	96.90	248936
2016-08-22	96.83	97.02	96.60	96.86	478649
2016-08-23	97.14	97.34	96.99	97.00	240899
2016-08-24	96.95	97.01	96.39	96.61	505955
2016-08-25	96.44	96.67	96.32	96.47	342853
2016-08-26	96.55	97.12	95.98	96.36	948877
2016-08-29	96.48	96.94	96.48	96.84	221156
2016-08-30	96.81	96.88	96.44	96.67	366092
2016-08-31	96.58	96.58	96.09	96.49	484703
2016-09-01	96.46	96.61	95.93	96.51	544061
2016-09-02	96.93	97.09	96.59	96.87	277045
2016-09-06	97.03	97.19	96.68	97.19	323476
2016-09-07	97.15	97.24	96.82	97.14	1663814
2016-09-08	96.95	97.08	96.74	96.97	254212
2016-09-09	96.21	96.31	94.79	94.84	1029623
2016-09-12	94.42	96.32	94.33	96.14	1187865
2016-09-13	95.55	95.59	94.59	94.89	1267194
2016-09-14	94.93	95.58	94.63	94.90	1202073
2016-09-15	94.86	96.01	94.72	95.83	2347907
2016-09-16	95.57	95.57	95.10	95.41	1829521
2016-09-19	95.76	96.00	95.18	95.30	475081
2016-09-20	95.74	95.83	95.41	95.44	487652
2016-09-21	95.77	96.37	95.34	96.29	781719
2016-09-22	96.76	97.03	96.68	96.86	1443693
2016-09-23	96.72	96.72	96.30	96.37	390188
2016-09-26	95.42	95.46	94.89	95.00	634251
2016-09-27	94.89	95.69	94.74	95.63	440547
2016-09-28	95.76	96.12	95.31	96.07	361102
2016-09-29	95.98	96.13	94.89	95.19	1068219
2016-09-30	95.59	96.25	95.57	95.93	539073
2016-10-03	95.74	95.79	95.41	95.67	364813
2016-10-04	95.82	95.95	95.07	95.37	659004
2016-10-05	95.69	95.99	95.64	95.80	274367
2016-10-06	95.74	95.95	95.41	95.86	317598
2016-10-07	96.00	96.04	95.26	95.63	462102
2016-10-10	96.04	96.34	96.02	96.06	273970
2016-10-11	95.96	95.98	94.71	95.10	628196
2016-10-12	95.15	95.44	94.91	95.13	399709
2016-10-13	94.57	95.06	94.12	94.84	556040
2016-10-14	95.32	95.52	94.84	94.88	522015
2016-10-17	94.83	94.94	94.49	94.59	274828
2016-10-18	95.25	95.34	94.91	95.08	358372
2016-10-19	95.16	95.42	95.09	95.20	291708
2016-10-20	95.12	95.38	94.78	95.11	373972
2016-10-21	94.79	95.24	94.71	95.17	290912
2016-10-24	95.62	95.74	95.48	95.66	310204
2016-10-25	95.67	95.82	95.41	95.49	279058
2016-10-26	95.08	95.62	94.94	95.34	329143
2016-10-27	95.72	95.72	95.19	95.24	413548
2016-10-28	95.09	95.39	94.42	94.75	865187
2016-10-31	94.86	95.00	94.57	94.61	318512
2016-11-01	94.75	94.80	93.42	94.05	479316
2016-11-02	93.82	93.98	93.19	93.41	637372
2016-11-03	93.44	93.54	92.78	92.94	304065
2016-11-04	92.89	93.23	92.65	92.67	514596
2016-11-07	93.92	94.73	93.92	94.68	515030
2016-11-08	94.51	95.44	94.41	95.08	306588
2016-11-09	94.82	96.58	94.65	96.25	2228581
2016-11-10	96.94	97.03	95.56	96.39	1051228
2016-11-11	96.03	96.26	95.70	96.19	1908005
2016-11-14	96.37	96.46	95.53	95.89	608622
2016-11-15	96.04	96.64	96.00	96.62	622455
2016-11-16	96.37	96.64	96.28	96.56	219775
2016-11-17	96.66	97.00	96.52	97.00	185644
2016-11-18	97.09	97.13	96.69	96.76	197189
2016-11-21	96.76	97.50	96.76	97.49	542908
2016-11-22	97.61	97.71	97.26	97.59	425570
2016-11-23	97.28	97.56	97.16	97.52	190552
2016-11-25	97.68	97.93	97.68	97.91	92378
2016-11-28	97.71	97.96	97.49	97.56	156420
2016-11-29	97.52	97.94	97.44	97.71	412106
2016-11-30	98.10	98.12	97.42	97.42	270372
2016-12-01	97.63	97.65	96.99	97.18	704818
2016-12-02	97.24	97.38	96.99	97.16	233948
2016-12-05	97.57	97.86	97.43	97.64	279114
2016-12-06	97.84	97.96	97.58	97.96	216023
2016-12-07	97.90	99.19	97.76	99.14	1525164
2016-12-08	99.11	99.57	99.08	99.37	357303
2016-12-09	99.55	100.19	99.44	100.15	374133
2016-12-12	100.02	100.45	100.02	100.21	432376
2016-12-13	100.59	101.26	100.54	101.03	287833
2016-12-14	100.84	101.26	100.12	100.35	697714
2016-12-15	100.51	101.20	100.50	100.77	1168744
2016-12-16	101.02	101.10	100.37	100.61	567369
2016-12-19	100.64	101.02	100.56	100.80	259723
2016-12-20	101.04	101.24	100.99	100.64	508364
2016-12-21	100.51	100.65	100.35	100.39	233737
2016-12-22	100.28	100.30	100.05	100.25	227678
2016-12-23	100.19	100.30	100.10	100.30	401926
2016-12-27	100.41	100.73	100.31	100.43	303533
2016-12-28	100.55	100.60	99.74	99.76	210411
2016-12-29	99.86	99.95	99.52	99.73	789656
2016-12-30	99.77	99.91	98.98	99.30	597282
2017-01-03	99.92	100.30	99.56	100.09	777471
2017-01-04	100.32	100.59	100.23	100.46	268213
2017-01-05	100.36	100.59	100.14	100.50	414945
2017-01-06	100.57	101.18	100.34	100.95	351048
2017-01-09	100.85	100.94	100.71	100.72	200780
2017-01-10	100.74	101.09	100.46	100.60	528195
2017-01-11	100.59	100.87	100.20	100.85	276456
2017-01-12	100.65	100.72	100.00	100.67	236558
2017-01-13	100.70	101.03	100.69	100.81	474605
2017-01-17	100.50	100.61	100.24	100.48	190983
2017-01-18	100.53	100.63	100.33	100.56	255162
2017-01-19	100.58	100.61	100.00	100.21	643995
2017-01-20	100.55	100.77	100.26	100.51	365207
2017-01-23	100.34	100.51	99.89	100.24	1063088
2017-01-24	100.22	100.90	100.10	100.68	834783
2017-01-25	101.13	101.58	101.03	101.52	703292
2017-01-26	101.48	101.60	101.40	101.52	296277
2017-01-27	101.59	101.60	101.35	101.46	217212
2017-01-30	101.12	101.14	100.40	100.88	346901
2017-01-31	100.46	100.66	100.19	100.64	743155
2017-02-01	101.14	101.19	100.60	100.83	508419
2017-02-02	100.73	100.96	100.52	100.86	463104
2017-02-03	101.26	101.65	101.18	101.55	289352
2017-02-06	101.42	101.57	101.30	101.48	162181
2017-02-07	101.68	101.78	101.42	101.50	232406
2017-02-08	101.38	101.58	101.22	101.52	223622
2017-02-09	101.67	102.22	101.65	102.04	1005486
2017-02-10	102.26	102.55	102.12	102.41	860385
2017-02-13	102.66	103.16	102.66	103.03	567406
2017-02-14	102.91	103.60	102.85	103.60	375483
2017-02-15	103.52	104.23	103.51	104.19	441240
2017-02-16	104.15	104.26	103.80	104.18	496806
2017-02-17	103.88	104.31	103.86	104.31	544082
2017-02-21	104.53	105.00	104.50	104.92	530141
2017-02-22	104.65	105.02	104.65	104.89	329168
2017-02-23	105.18	105.24	104.75	105.17	428539
2017-02-24	104.72	105.25	104.68	105.25	397821
2017-02-27	105.13	105.41	105.05	105.31	401546
2017-02-28	105.18	105.30	104.91	105.16	505758
2017-03-01	105.94	106.85	105.94	106.62	667485
2017-03-02	106.54	106.54	106.04	106.10	378100
2017-03-03	106.06	106.23	105.88	106.16	678157
2017-03-06	105.80	106.07	105.59	105.93	346676
2017-03-07	105.69	105.93	105.57	105.65	295640
2017-03-08	105.81	105.94	105.48	105.54	357503
2017-03-09	105.62	105.84	105.29	105.77	411738
2017-03-10	106.24	106.24	105.68	106.08	337639
2017-03-13	106.02	106.12	105.85	106.00	330411
2017-03-14	105.77	105.84	105.45	105.71	1139489
2017-03-15	105.92	106.63	105.84	106.44	702916
2017-03-16	106.59	106.61	106.15	106.35	353814
2017-03-17	106.51	106.51	106.06	106.08	537543
2017-03-20	106.07	106.20	105.77	105.93	324638
2017-03-21	106.20	106.32	104.62	104.73	864750
2017-03-22	104.64	104.98	104.34	104.80	705808
2017-03-23	104.69	105.17	104.46	104.17	715205
2017-03-24	104.32	104.54	103.64	104.02	867796
2017-03-27	103.14	104.04	103.02	103.91	520745
2017-03-28	103.79	104.87	103.69	104.63	516595
2017-03-29	104.52	104.80	104.40	104.70	272718
2017-03-30	104.67	105.12	104.55	105.03	411520
2017-03-31	104.90	105.06	104.69	104.70	456069
2017-04-03	104.70	104.85	104.01	104.68	771079
2017-04-04	104.45	104.87	104.34	104.86	387242
2017-04-05	105.19	105.61	104.42	104.48	739217
2017-04-06	104.56	104.89	104.32	104.56	337540
2017-04-07	104.49	104.83	104.24	104.46	402200
2017-04-10	104.51	104.89	104.24	104.45	399964
2017-04-11	104.30	104.41	103.56	104.23	473587
2017-04-12	104.13	104.23	103.79	103.99	804249
2017-04-13	103.79	104.10	103.24	103.24	637238
2017-04-17	103.40	104.14	103.40	104.11	416230
2017-04-18	103.82	104.11	103.55	103.86	417137
2017-04-19	104.16	104.25	103.42	103.54	445383
2017-04-20	103.78	104.55	103.66	104.28	1133175
2017-04-21	104.21	104.32	103.76	103.95	440831
2017-04-24	105.00	105.21	104.89	105.07	624887
2017-04-25	105.49	105.96	105.49	105.78	406213
2017-04-26	105.79	106.17	105.67	105.67	753406
2017-04-27	105.82	105.93	105.54	105.78	255674
2017-04-28	106.03	106.03	105.67	105.76	443925
2017-05-01	105.94	106.28	105.85	106.03	359172
2017-05-02	106.08	106.18	105.90	106.06	476384
2017-05-03	105.83	106.18	105.71	106.07	631732
2017-05-04	106.21	106.25	105.77	106.11	545933
2017-05-05	106.29	106.41	106.01	106.41	386563
2017-05-08	106.46	106.56	106.27	106.56	231493
2017-05-09	106.65	106.75	106.16	106.35	418162
2017-05-10	106.24	106.28	106.00	106.28	197642
2017-05-11	106.08	106.15	105.61	106.14	311094
2017-05-12	106.03	106.08	105.87	106.08	184280
2017-05-15	106.28	106.56	106.18	106.53	291711
2017-05-16	106.65	106.75	106.36	106.50	1339187
2017-05-17	105.66	105.83	104.50	104.58	960819
2017-05-18	104.39	105.38	104.39	104.93	780984
2017-05-19	105.18	105.88	105.17	105.53	355010
2017-05-22	105.82	106.09	105.73	106.04	210542
2017-05-23	106.23	106.41	106.14	106.33	452129
2017-05-24	106.49	106.60	106.25	106.57	221669
2017-05-25	106.75	107.16	106.70	107.01	471042
2017-05-26	106.96	107.07	106.89	107.02	155981
2017-05-30	106.87	107.10	106.82	106.98	217284
2017-05-31	107.09	107.09	106.57	106.81	469906
2017-06-01	107.07	107.53	106.84	107.50	273935
2017-06-02	107.60	108.01	107.49	107.93	430313
2017-06-05	107.90	108.08	107.86	107.99	134643
2017-06-06	107.68	108.07	107.68	107.72	188537
2017-06-07	107.90	108.01	107.52	107.92	255401
2017-06-08	107.89	108.17	107.65	107.86	554270
2017-06-09	108.07	108.42	106.93	107.75	729428
2017-06-12	107.58	107.75	107.21	107.67	308690
2017-06-13	107.96	108.13	107.74	108.09	251083
2017-06-14	108.24	108.24	107.58	108.00	390453
2017-06-15	107.34	107.87	107.14	107.82	234592
2017-06-16	107.92	107.92	107.35	107.79	322009
2017-06-19	108.23	108.77	108.20	108.76	390294
2017-06-20	108.59	108.62	108.09	108.12	312627
2017-06-21	108.19	108.30	107.87	108.09	323878
2017-06-22	108.18	108.33	107.98	108.03	146980
2017-06-23	108.10	108.33	107.91	108.18	186900
2017-06-26	108.52	108.73	108.12	107.63	233288
2017-06-27	107.52	107.61	106.74	106.77	273282
2017-06-28	107.15	107.75	107.12	107.68	243674
2017-06-29	107.72	107.72	106.19	106.75	478414
2017-06-30	107.15	107.28	106.83	106.90	435100
2017-07-03	107.30	107.66	107.13	107.13	329712
2017-07-05	107.40	107.53	106.93	107.44	671415
2017-07-06	107.15	107.15	106.40	106.50	309271
2017-07-07	106.67	107.13	106.64	107.04	343441
2017-07-10	106.99	107.36	106.98	107.19	209734
2017-07-11	107.12	107.24	106.51	107.10	522655
2017-07-12	107.58	107.94	107.58	107.85	355413
2017-07-13	107.87	108.12	107.73	108.05	202528
2017-07-14	108.03	108.72	107.96	108.52	357471
2017-07-17	108.51	108.66	108.38	108.48	347556
2017-07-18	108.27	108.63	108.10	108.62	296318
2017-07-19	108.80	109.15	108.76	109.15	246724
2017-07-20	109.29	109.41	108.95	109.23	428564
2017-07-21	108.75	109.02	108.71	109.02	242516
2017-07-24	109.02	109.10	108.76	109.01	290258
2017-07-25	109.34	109.44	109.20	109.28	208083
2017-07-26	109.50	109.52	109.25	109.38	333394
2017-07-27	109.65	109.84	108.76	109.49	1015910
2017-07-28	109.08	109.27	108.84	109.20	296089
2017-07-31	109.41	109.46	109.08	109.16	185623
2017-08-01	109.50	109.58	109.31	109.50	501523
2017-08-02	109.82	109.82	109.30	109.74	361763
2017-08-03	109.73	109.78	109.48	109.61	527529
2017-08-04	109.90	110.03	109.62	109.84	237462
2017-08-07	109.86	110.04	109.81	110.01	171862
2017-08-08	109.86	110.51	109.65	109.85	416881
2017-08-09	109.39	109.88	109.27	109.83	437801
2017-08-10	109.45	109.48	108.36	108.41	488522
2017-08-11	108.52	108.87	108.40	108.58	332775
2017-08-14	109.24	109.70	109.20	109.57	386826
2017-08-15	109.90	109.95	109.51	109.64	380347
2017-08-16	109.80	110.08	109.54	109.73	449694
2017-08-17	109.43	109.52	108.09	108.09	690550
2017-08-18	107.99	108.51	107.67	107.81	504161
2017-08-21	107.77	108.06	107.44	107.94	269908
2017-08-22	108.18	109.11	108.18	109.02	363734
2017-08-23	108.58	108.86	108.53	108.60	309466
2017-08-24	108.78	108.82	108.18	108.33	272518
2017-08-25	108.72	109.05	108.49	108.54	319583
2017-08-28	108.75	108.88	108.41	108.63	209106
2017-08-29	107.93	109.00	107.93	108.85	454290
2017-08-30	108.92	109.49	108.80	109.33	595203
2017-08-31	109.77	110.11	109.65	109.93	588638
2017-09-01	110.08	110.29	109.98	110.09	608216
2017-09-05	109.73	109.89	108.74	109.23	833882
2017-09-06	109.53	109.81	109.33	109.63	419935
2017-09-07	109.79	109.85	109.40	109.64	388867
2017-09-08	109.43	109.61	109.23	109.30	565762
2017-09-11	109.98	110.52	109.98	110.44	428272
2017-09-12	110.70	110.92	110.65	110.90	462120
2017-09-13	110.73	111.07	110.73	111.07	429616
2017-09-14	110.93	111.15	110.82	111.03	553439
2017-09-15	111.06	111.20	110.91	111.12	373370
2017-09-18	111.28	111.49	111.11	111.31	256451
2017-09-19	111.45	111.65	111.33	111.58	349042
2017-09-20	111.57	111.70	111.19	111.68	383359
2017-09-21	111.50	111.59	111.24	111.30	559104
2017-09-22	111.10	111.36	111.10	111.27	283385
2017-09-25	111.09	111.29	110.67	110.47	454513
2017-09-26	110.62	110.77	110.36	110.47	377529
2017-09-27	110.80	111.07	110.43	110.85	691531
2017-09-28	110.79	111.07	110.74	110.99	560717
2017-09-29	111.00	111.35	110.85	111.30	418532
2017-10-02	111.49	111.82	111.46	111.82	337072
2017-10-03	111.92	112.11	111.85	112.07	243970
2017-10-04	111.99	112.24	111.90	112.07	269089
2017-10-05	112.26	112.85	112.24	112.85	367597
2017-10-06	112.65	112.72	112.48	112.69	258689
2017-10-09	112.87	112.88	112.44	112.59	5253263
2017-10-10	112.81	113.03	112.59	112.87	196033
2017-10-11	112.85	113.11	112.80	113.10	240403
2017-10-12	112.87	113.00	112.64	112.73	630162
2017-10-13	112.94	113.06	112.83	112.91	270554
2017-10-16	113.04	113.26	112.96	113.19	214717
2017-10-17	113.19	113.37	113.14	113.34	297437
2017-10-18	113.60	113.60	113.40	113.46	192684
2017-10-19	112.94	113.37	112.86	113.37	1414649
2017-10-20	113.74	113.82	113.50	113.81	454404
2017-10-23	113.84	113.92	113.28	113.35	305997
2017-10-24	113.50	113.61	113.32	113.48	304316
2017-10-25	113.38	113.46	112.48	113.03	439500
2017-10-26	113.19	113.42	113.02	113.04	544721
2017-10-27	113.72	114.45	113.60	114.28	1705953
2017-10-30	114.05	114.32	113.77	113.93	519343
2017-10-31	114.11	114.12	113.86	113.98	276241
2017-11-01	114.35	114.58	114.08	114.28	258644
2017-11-02	114.24	114.32	113.59	114.25	374077
2017-11-03	114.43	114.71	114.14	114.65	345069
2017-11-06	114.58	114.81	114.50	114.72	260236
2017-11-07	114.70	114.94	114.46	114.73	313226
2017-11-08	114.58	114.89	114.46	114.86	405274
2017-11-09	114.31	114.65	113.73	114.58	628200
2017-11-10	114.43	114.54	114.18	114.48	384059
2017-11-13	114.09	114.63	114.08	114.53	162662
2017-11-14	114.14	114.20	113.60	114.11	425045
2017-11-15	113.60	113.92	113.22	113.54	337263
2017-11-16	114.10	114.68	114.04	114.50	376811
2017-11-17	114.27	114.37	114.00	114.06	288871
2017-11-20	114.16	114.27	114.04	114.14	260492
2017-11-21	114.51	115.11	114.51	115.02	415326
2017-11-22	115.08	115.11	114.90	114.96	284704
2017-11-24	115.25	115.33	115.13	115.23	194738
2017-11-27	115.30	115.54	115.18	115.27	1631714
2017-11-28	115.49	116.45	115.49	116.41	633149
2017-11-29	116.55	116.75	116.15	116.38	549249
2017-11-30	116.85	117.85	116.85	117.33	599363
2017-12-01	117.16	117.64	115.72	117.22	1316527
2017-12-04	118.10	118.31	117.19	117.19	904571
2017-12-05	117.22	117.77	116.81	116.90	646610
2017-12-06	116.69	117.15	116.69	116.90	395699
2017-12-07	116.73	117.33	116.71	117.11	294951
2017-12-08	117.51	117.75	117.41	117.75	607571
2017-12-11	117.70	118.33	117.70	118.31	488782
2017-12-12	118.45	118.92	118.40	118.73	481231
2017-12-13	118.80	119.07	118.71	118.74	487245
2017-12-14	118.83	118.97	118.33	118.37	543326
2017-12-15	118.96	119.49	118.84	119.29	698684
2017-12-18	119.94	120.22	119.89	119.39	366744
2017-12-19	119.45	119.54	118.89	118.94	510125
2017-12-20	119.30	119.36	118.70	118.80	375382
2017-12-21	119.20	119.57	119.00	119.19	478876
2017-12-22	119.16	119.23	118.86	119.06	771844
2017-12-26	118.79	118.94	118.68	118.80	236131
2017-12-27	118.94	119.06	118.74	118.90	362048
2017-12-28	119.07	119.14	118.90	119.09	181150
2017-12-29	119.19	119.27	118.54	118.64	345892
2018-01-02	119.02	119.54	118.89	119.54	448607
2018-01-03	119.57	120.29	119.57	120.24	406488
2018-01-04	120.55	121.06	120.53	120.82	421519
2018-01-05	121.19	121.76	121.01	121.68	377285
2018-01-08	121.53	121.85	121.47	121.76	352522
2018-01-09	122.02	122.40	121.87	122.12	607719
2018-01-10	121.69	122.12	121.49	122.01	494538
2018-01-11	122.40	122.85	122.21	122.83	468857
2018-01-12	123.03	123.78	122.90	123.72	570961
2018-01-16	124.35	124.77	123.11	123.42	879165
2018-01-17	123.93	124.77	123.50	124.59	613742
2018-01-18	124.61	124.78	124.22	124.44	566748
2018-01-19	124.79	124.87	124.30	124.87	548039
2018-01-22	124.68	125.98	124.67	125.98	547336
2018-01-23	125.96	126.30	125.80	126.03	545174
2018-01-24	126.35	126.69	125.37	125.97	1073917
2018-01-25	126.45	126.45	125.69	126.11	785534
2018-01-26	126.57	127.67	126.45	127.67	465183
2018-01-29	127.36	127.56	126.78	126.83	1166743
2018-01-30	125.84	126.22	125.33	125.47	1217556
2018-01-31	126.09	126.19	124.97	125.58	2560432
2018-02-01	125.12	126.22	125.01	125.55	1115374
2018-02-02	124.76	124.94	122.65	122.72	2338062
2018-02-05	121.47	122.78	116.78	117.32	2998189
2018-02-06	115.46	120.01	115.11	119.77	2301356
2018-02-07	119.56	121.21	119.06	119.12	1271083
2018-02-08	119.32	119.32	114.51	114.59	1605997
2018-02-09	115.99	117.18	112.41	116.29	3359232
2018-02-12	117.30	118.75	116.55	117.95	1089575
2018-02-13	117.35	118.59	117.06	118.29	505065
2018-02-14	117.72	119.97	117.68	119.85	885218
2018-02-15	120.71	121.39	119.46	121.38	739305
2018-02-16	121.01	122.46	121.01	121.43	672687
2018-02-20	120.79	121.56	120.18	120.57	486041
2018-02-21	120.78	122.04	119.95	120.01	623393
2018-02-22	120.43	121.33	119.88	120.19	601566
2018-02-23	120.82	122.12	120.62	122.09	374803
2018-02-26	122.72	123.87	122.64	123.83	483739
2018-02-27	123.84	124.22	122.20	122.22	761861
2018-02-28	122.74	123.00	120.74	120.74	529855
2018-03-01	120.89	121.57	118.27	119.01	1234407
2018-03-02	118.06	119.74	117.65	119.48	676263
2018-03-05	118.81	121.13	118.81	120.84	513969
2018-03-06	121.29	121.30	120.30	120.86	385858
2018-03-07	119.71	121.00	119.61	120.83	478570
2018-03-08	121.08	121.48	120.67	121.43	408768
2018-03-09	122.21	123.56	122.00	123.54	396034
2018-03-12	123.70	124.12	123.28	123.41	409860
2018-03-13	123.94	124.27	122.19	122.51	907199
2018-03-14	123.01	123.05	121.58	121.81	618427
2018-03-15	122.04	122.51	121.51	121.78	661515
2018-03-16	121.92	122.36	121.71	121.72	556586
2018-03-19	121.22	121.22	119.10	119.87	877054
2018-03-20	119.95	120.28	119.57	119.96	325295
2018-03-21	119.83	121.04	119.57	119.12	575671
2018-03-22	117.96	118.23	115.81	115.98	1634945
2018-03-23	116.18	116.49	113.35	113.47	760410
2018-03-26	115.34	116.79	114.08	116.68	1293453
2018-03-27	117.08	117.41	113.72	114.47	1309476
2018-03-28	114.48	115.64	113.68	114.31	1077282
2018-03-29	114.90	116.73	114.51	115.99	806041
2018-04-02	115.46	115.59	112.07	113.30	1257010
2018-04-03	113.99	114.98	112.93	114.77	990399
2018-04-04	112.96	116.41	112.69	116.14	901372
2018-04-05	116.91	117.54	116.54	117.14	383507
2018-04-06	116.14	116.92	113.80	114.57	1725287
2018-04-09	115.42	116.89	114.91	115.09	691316
2018-04-10	116.58	117.45	115.97	117.05	1571342
2018-04-11	116.33	117.19	116.21	116.30	718335
2018-04-12	117.00	117.86	116.96	117.36	591525
2018-04-13	118.04	118.09	116.50	117.01	911634
2018-04-16	117.81	118.28	117.43	117.85	555067
2018-04-17	118.75	119.43	118.53	119.11	608059
2018-04-18	119.33	119.51	118.87	118.99	328792
2018-04-19	118.64	118.79	117.98	118.50	566539
2018-04-20	118.49	118.49	116.92	117.35	710816
2018-04-23	117.62	117.85	116.79	117.35	478052
2018-04-24	117.89	118.00	114.93	115.67	1054113
2018-04-25	115.62	116.11	114.75	115.89	582516
2018-04-26	116.47	117.68	116.37	117.25	505058
2018-04-27	117.78	117.90	116.91	117.28	559361
2018-04-30	117.62	118.02	116.37	116.39	606250
2018-05-01	116.17	116.76	115.41	116.68	616999
2018-05-02	116.76	117.09	115.78	115.94	695337
2018-05-03	115.53	116.03	114.15	115.70	761005
2018-05-04	115.32	117.60	115.12	117.32	436700
2018-05-07	117.78	118.27	117.41	117.75	228426
2018-05-08	117.63	117.90	116.95	117.75	535296
2018-05-09	118.02	119.07	117.82	118.94	543628
2018-05-10	119.24	120.26	119.24	120.09	661514
2018-05-11	120.18	120.63	120.00	120.47	334185
2018-05-14	120.77	121.13	120.50	120.71	372206
2018-05-15	120.10	120.10	119.30	119.72	888818
2018-05-16	119.77	120.47	119.65	120.24	520969
2018-05-17	120.14	120.61	119.64	119.98	361952
2018-05-18	119.89	119.99	119.54	119.64	368711
2018-05-21	120.36	120.91	120.29	120.60	302717
2018-05-22	120.88	121.01	120.18	120.32	329894
2018-05-23	119.71	120.70	119.58	120.68	1650831
2018-05-24	120.55	120.60	119.40	120.34	552779
2018-05-25	120.04	120.32	119.77	120.01	483887
2018-05-29	119.20	119.59	118.00	118.61	707638
2018-05-30	119.27	120.30	119.12	120.12	460270
2018-05-31	119.94	120.13	119.34	119.55	711362
2018-06-01	120.26	120.93	120.26	120.81	461477
2018-06-04	121.19	121.60	121.19	121.42	171992
2018-06-05	121.47	121.63	121.04	121.48	265223
2018-06-06	121.77	122.61	121.48	122.61	406483
2018-06-07	122.81	122.91	122.13	122.56	385775
2018-06-08	122.25	122.89	122.22	122.81	303109
2018-06-11	122.95	123.33	122.84	122.96	1392905
2018-06-12	123.13	123.22	122.66	123.05	1312879
2018-06-13	123.07	123.28	122.49	122.55	469698
2018-06-14	123.06	123.15	122.59	122.94	368766
2018-06-15	122.55	122.93	121.99	122.79	414891
2018-06-18	121.98	122.53	121.65	122.48	201800
2018-06-19	121.30	122.18	121.15	122.05	730337
2018-06-20	122.42	122.62	122.14	122.27	551722
2018-06-21	122.29	122.29	121.20	121.45	330351
2018-06-22	122.09	122.15	121.58	121.65	245424
2018-06-25	121.15	121.15	119.01	119.32	935923
2018-06-26	119.65	120.10	119.26	119.63	395690
2018-06-27	119.91	120.75	118.61	118.65	792878
2018-06-28	118.62	119.93	118.44	119.57	711626
2018-06-29	120.14	120.76	119.59	119.60	397941
2018-07-02	118.83	120.10	118.69	120.05	323327
2018-07-03	120.55	120.55	119.23	119.39	262320
2018-07-05	120.00	120.48	119.48	120.46	354520
2018-07-06	120.46	121.72	120.40	121.48	392666
2018-07-09	122.06	122.76	122.06	122.74	352336
2018-07-10	123.04	123.34	122.92	123.19	408673
2018-07-11	122.42	122.90	122.28	122.44	552477
2018-07-12	123.14	123.78	122.94	123.72	402872
2018-07-13	123.61	123.97	123.36	123.83	354233
2018-07-16	123.83	124.01	123.65	123.92	277163
2018-07-17	123.46	124.57	123.44	124.37	206884
2018-07-18	124.43	124.59	124.11	124.51	1034153
2018-07-19	124.22	124.40	123.79	123.90	298056
2018-07-20	123.94	124.28	123.79	123.93	292391
2018-07-23	123.85	124.30	123.68	124.25	1009931
2018-07-24	125.12	125.61	124.81	125.26	716716
2018-07-25	125.15	126.45	125.08	126.30	790289
2018-07-26	125.57	125.84	125.35	125.44	330072
2018-07-27	125.68	125.68	124.19	124.71	424618
2018-07-30	124.76	124.80	123.76	124.07	458927
2018-07-31	124.54	124.94	124.16	124.46	409615
2018-08-01	124.82	125.15	124.30	124.71	331567
2018-08-02	124.01	125.51	124.00	125.36	464799
2018-08-03	125.51	126.06	125.43	126.06	299772
2018-08-06	126.08	126.72	125.85	126.59	256095
2018-08-07	126.93	127.26	126.93	127.03	250592
2018-08-08	126.86	127.23	126.78	127.02	219624
2018-08-09	127.10	127.23	126.80	126.88	267928
2018-08-10	126.18	126.34	125.58	125.99	496722
2018-08-13	126.13	126.49	125.44	125.52	951568
2018-08-14	125.92	126.35	125.60	126.19	520663
2018-08-15	125.57	125.61	124.54	125.31	812718
2018-08-16	126.17	126.87	126.12	126.43	459302
2018-08-17	126.20	127.04	126.01	126.79	362160
2018-08-20	127.02	127.10	126.72	126.98	278183
2018-08-21	127.24	127.71	127.10	127.17	506746
2018-08-22	127.00	127.50	126.95	127.25	373401
2018-08-23	127.14	127.65	126.92	127.06	365316
2018-08-24	127.33	127.88	127.33	127.81	377544
2018-08-27	128.40	128.96	128.40	128.90	432819
2018-08-28	129.17	129.20	128.76	128.89	361655
2018-08-29	129.06	129.82	128.96	129.76	376052
2018-08-30	129.48	129.88	129.04	129.32	709453
2018-08-31	129.15	129.62	128.85	129.25	587290
2018-09-04	129.06	129.18	128.47	129.03	728220
2018-09-05	128.74	128.94	128.13	128.60	707014
2018-09-06	128.60	128.71	127.47	128.10	707157
2018-09-07	127.55	128.31	127.46	127.84	780687
2018-09-10	128.35	128.43	127.85	127.95	361252
2018-09-11	127.65	128.74	127.46	128.57	447910
2018-09-12	128.55	128.92	128.22	128.56	711817
2018-09-13	129.14	129.49	128.99	129.36	555814
2018-09-14	129.50	129.50	128.84	129.27	519737
2018-09-17	129.15	129.15	128.34	128.48	407077
2018-09-18	128.59	129.55	128.59	129.22	384637
2018-09-19	129.25	129.63	129.13	129.54	319479
2018-09-20	130.11	130.85	130.11	130.65	452106
2018-09-21	131.30	131.30	130.39	130.47	342445
2018-09-24	130.12	130.25	129.77	130.18	280941
2018-09-25	130.41	130.45	130.04	129.56	211275
2018-09-26	129.62	130.30	129.02	129.20	364523
2018-09-27	129.50	130.32	129.42	129.73	369647
2018-09-28	129.46	129.96	129.33	129.62	290613
2018-10-01	130.32	130.78	129.95	130.28	313516
2018-10-02	130.19	130.70	130.09	130.36	345097
2018-10-03	130.93	131.15	130.26	130.48	498611
2018-10-04	130.21	130.21	128.51	129.36	820393
2018-10-05	129.41	129.69	127.77	128.53	864742
2018-10-08	128.16	128.83	127.49	128.62	898711
2018-10-09	128.39	129.25	128.19	128.63	906748
2018-10-10	128.37	128.37	124.22	124.35	2134444
2018-10-11	123.76	124.63	120.72	121.61	3281556
2018-10-12	124.00	124.03	121.85	123.54	996551
2018-10-15	123.32	123.91	122.66	122.68	790093
2018-10-16	123.67	125.52	123.49	125.27	990394
2018-10-17	125.36	125.81	124.20	125.49	808090
2018-10-18	125.06	125.28	122.98	123.63	851412
2018-10-19	124.01	125.13	123.49	123.86	1064836
2018-10-22	124.21	124.37	123.10	123.41	513813
2018-10-23	121.45	123.44	120.65	122.90	1216319
2018-10-24	122.78	122.81	118.63	118.87	1037572
2018-10-25	119.88	122.21	119.46	121.44	704624
2018-10-26	119.40	120.69	117.85	119.12	1534045
2018-10-29	120.65	121.23	116.23	118.14	1200261
2018-10-30	117.92	119.82	117.63	119.67	1679609
2018-10-31	121.07	122.28	120.84	121.21	873189
2018-11-01	121.66	122.31	120.93	122.27	674044
2018-11-02	122.68	122.88	120.37	121.34	886121
2018-11-05	121.63	122.33	121.25	122.11	342073
2018-11-06	122.14	122.88	121.98	122.80	518782
2018-11-07	123.91	125.65	123.85	125.55	615944
2018-11-08	125.25	125.70	124.83	125.34	356113
2018-11-09	124.77	124.96	123.48	124.16	491454
2018-11-12	123.83	123.83	121.40	121.64	530080
2018-11-13	121.87	122.86	121.04	121.35	552613
2018-11-14	122.41	122.51	119.75	120.51	830644
2018-11-15	119.98	122.03	119.14	121.82	1440310
2018-11-16	121.08	122.39	120.90	121.98	703678
2018-11-19	121.71	121.72	119.47	119.94	630090
2018-11-20	118.09	118.84	117.02	117.51	894188
2018-11-21	118.28	118.61	117.65	117.69	501792
2018-11-23	116.75	117.35	116.66	116.67	215099
2018-11-26	117.82	118.65	117.59	118.61	534086
2018-11-27	118.10	119.23	117.72	119.23	414268
2018-11-28	119.83	122.22	119.47	122.22	850922
2018-11-29	121.87	122.67	121.33	122.01	466558
2018-11-30	121.95	123.14	121.83	123.01	665353
2018-12-03	124.98	125.22	123.81	124.53	621894
2018-12-04	124.14	124.27	120.27	120.45	927029
2018-12-06	118.35	120.30	116.97	120.30	1101748
2018-12-07	120.07	120.82	116.99	117.38	781894
2018-12-10	117.23	118.15	115.20	117.70	1180249
2018-12-11	119.30	119.40	116.89	117.70	828555
2018-12-12	119.24	119.87	118.23	118.29	802348
2018-12-13	118.78	119.34	117.85	118.46	982071
2018-12-14	117.27	117.67	115.78	115.45	985336
2018-12-17	114.86	115.51	112.40	113.11	1359520
2018-12-18	114.01	114.43	112.42	113.21	1256599
2018-12-19	113.30	114.79	110.50	111.33	2379580
2018-12-20	110.70	111.55	108.52	109.56	2534599
2018-12-21	109.77	111.24	106.79	107.13	2890111
2018-12-24	106.31	107.02	104.34	104.34	1702349
2018-12-26	105.01	109.77	104.23	109.75	2425963
2018-12-27	108.28	110.63	106.43	110.63	2114921
2018-12-28	111.22	112.14	109.96	110.48	1593094
2018-12-31	111.36	111.64	110.48	111.53	1475130
2019-01-02	109.74	112.31	109.57	111.90	968902
2019-01-03	110.86	111.07	108.71	108.89	1634852
2019-01-04	110.61	113.02	110.41	112.75	1093030
2019-01-07	112.94	114.14	112.33	113.48	858821
2019-01-08	114.03	114.88	113.41	114.49	925958
2019-01-09	114.91	115.33	114.17	114.86	761409
2019-01-10	114.09	115.22	113.69	115.08	564491
2019-01-11	114.59	115.12	114.26	115.07	452177
2019-01-14	114.15	114.84	113.98	114.50	252796
2019-01-15	114.69	116.08	114.69	115.90	587277
2019-01-16	116.20	116.67	116.12	116.14	954550
2019-01-17	115.74	117.42	115.64	116.98	781927
2019-01-18	118.00	118.68	117.47	118.36	935636
2019-01-22	117.50	117.68	115.85	116.70	1354056
2019-01-23	117.26	117.61	115.83	117.05	651195
2019-01-24	116.98	117.20	116.22	116.92	402739
2019-01-25	117.70	118.22	117.53	117.79	1210345
2019-01-28	116.74	116.74	115.76	116.64	731029
2019-01-29	116.67	116.90	115.99	116.30	328573
2019-01-30	117.14	118.71	116.80	118.34	760561
2019-01-31	118.39	119.74	118.33	119.44	766240
2019-02-01	119.50	120.06	119.07	119.38	789269
2019-02-04	119.34	120.35	119.23	120.34	472387
2019-02-05	120.58	121.14	120.44	121.02	500314
2019-02-06	120.87	121.10	120.47	120.79	478394
2019-02-07	119.92	120.01	118.58	119.43	962074
2019-02-08	118.68	119.42	118.26	119.40	439042
2019-02-11	119.72	119.82	119.10	119.35	500340
2019-02-12	120.00	121.10	120.00	120.93	572040
2019-02-13	121.36	121.78	121.20	121.24	316813
2019-02-14	120.73	121.45	120.31	120.93	552313
2019-02-15	121.85	122.28	121.69	122.28	549989
2019-02-19	121.91	122.82	121.91	122.48	291744
2019-02-20	122.49	122.91	122.15	122.72	546109
2019-02-21	122.42	122.58	121.79	122.29	524595
2019-02-22	122.59	123.08	122.51	123.02	342018
2019-02-25	123.75	124.11	123.33	123.36	939949
2019-02-26	123.06	123.79	123.03	123.39	266278
2019-02-27	123.07	123.49	122.56	123.31	497873
2019-02-28	123.20	123.44	122.84	122.99	517611
2019-03-01	123.80	124.00	123.14	123.88	472742
2019-03-04	124.36	124.54	122.44	123.57	696152
2019-03-05	123.64	123.88	123.14	123.58	349221
2019-03-06	123.57	123.58	122.76	122.90	542382
2019-03-07	122.69	122.77	121.42	121.86	1680748
2019-03-08	120.87	121.76	120.71	121.70	732205
2019-03-11	122.08	123.64	122.08	123.57	445364
2019-03-12	123.76	124.32	123.74	123.97	526383
2019-03-13	124.45	125.29	124.34	124.86	454800
2019-03-14	124.83	125.14	124.64	124.76	331277
2019-03-15	124.99	125.77	124.82	125.42	588853
2019-03-18	125.48	126.01	125.47	125.91	501692
2019-03-19	126.40	126.84	125.52	125.42	708442
2019-03-20	125.23	126.03	124.66	125.20	742684
2019-03-21	124.72	126.63	124.70	126.45	522984
2019-03-22	125.77	126.10	124.02	124.04	1120431
2019-03-25	123.81	124.38	123.23	123.88	1033358
2019-03-26	124.85	125.34	124.18	124.77	510773
2019-03-27	124.86	125.08	123.38	124.14	725839
2019-03-28	124.40	124.70	123.84	124.52	423034
2019-03-29	125.26	125.37	124.56	125.28	830055
2019-04-01	126.23	126.84	126.08	126.73	413275
2019-04-02	126.75	126.88	126.42	126.80	310348
2019-04-03	127.31	127.54	126.58	126.96	581465
2019-04-04	127.09	127.47	126.82	127.34	402639
2019-04-05	127.68	127.81	127.49	127.74	501123
2019-04-08	127.51	127.98	127.28	127.94	389014
2019-04-09	127.43	127.68	127.11	127.36	534750
2019-04-10	127.58	127.70	127.34	127.69	243064
2019-04-11	127.90	127.90	127.33	127.59	461082
2019-04-12	128.36	128.54	128.03	128.42	436755
2019-04-15	128.41	128.50	127.93	128.47	242814
2019-04-16	128.88	128.98	128.50	128.84	313514
2019-04-17	129.35	129.38	128.67	128.92	355710
2019-04-18	129.28	129.28	128.52	129.06	760556
2019-04-22	128.67	129.44	128.67	129.43	292702
2019-04-23	129.58	130.57	129.41	130.47	302402
2019-04-24	130.36	130.46	129.99	130.06	280214
2019-04-25	130.17	130.54	129.66	130.19	384470
2019-04-26	130.23	130.74	129.83	130.72	447002
2019-04-29	130.74	131.29	130.74	131.06	377388
2019-04-30	130.67	130.96	129.99	130.76	465002
2019-05-01	131.26	131.47	130.05	130.08	631263
2019-05-02	130.03	130.37	128.90	129.59	891614
2019-05-03	130.36	131.17	130.35	130.98	582205
2019-05-06	128.76	130.59	128.64	130.44	543308
2019-05-07	129.32	129.48	127.23	128.23	700023
2019-05-08	128.03	128.86	127.71	128.03	634996
2019-05-09	126.95	127.78	126.09	127.51	769363
2019-05-10	127.07	128.49	125.52	128.02	720473
2019-05-13	125.44	125.95	124.43	124.80	622726
2019-05-14	125.31	126.56	125.15	125.76	529728
2019-05-15	125.03	127.06	124.95	126.77	488535
2019-05-16	127.13	128.70	127.13	128.04	393533
2019-05-17	126.89	128.48	126.77	127.26	661579
2019-05-20	126.38	127.02	126.04	126.40	642551
2019-05-21	127.21	127.56	126.95	127.38	231209
2019-05-22	126.85	127.45	126.74	127.02	413377
2019-05-23	125.87	125.87	124.73	125.44	568929
2019-05-24	126.17	126.29	125.49	125.74	214422
2019-05-28	125.86	126.31	124.60	124.60	274970
2019-05-29	124.01	124.15	122.99	123.71	612601
2019-05-30	124.09	124.33	123.44	123.95	613674
2019-05-31	122.53	122.95	122.04	122.06	603996
2019-06-03	122.03	122.28	120.58	121.22	631202
2019-06-04	122.35	123.99	122.23	123.94	507564
2019-06-05	124.72	124.86	123.81	124.84	338481
2019-06-06	124.97	126.10	124.77	125.78	374137
2019-06-07	126.24	127.77	126.24	127.26	262380
2019-06-10	128.03	128.83	127.88	127.95	284548
2019-06-11	128.88	129.07	127.79	128.02	215062
2019-06-12	127.90	128.12	127.54	127.73	174578
2019-06-13	128.21	128.45	127.86	128.35	285729
2019-06-14	128.10	128.54	127.84	127.40	501685
2019-06-17	127.49	127.94	127.47	127.67	310502
2019-06-18	128.55	129.46	128.45	128.94	670012
2019-06-19	129.08	129.40	128.26	129.11	387692
2019-06-20	130.50	130.63	129.44	130.38	482332
2019-06-21	130.25	131.01	130.23	130.35	439263
2019-06-24	130.38	130.56	130.16	130.20	249183
2019-06-25	130.23	130.24	128.67	128.81	367717
2019-06-26	129.28	129.48	128.76	128.80	186149
2019-06-27	129.21	129.42	128.92	129.14	284434
2019-06-28	129.62	129.77	129.13	129.59	449330
2019-07-01	131.22	131.37	130.23	130.76	488939
2019-07-02	130.72	131.31	130.43	131.29	422533
2019-07-03	131.62	132.31	131.57	132.31	163224
2019-07-05	131.74	132.28	131.27	132.12	178453
2019-07-08	131.50	131.57	131.12	131.43	250545
2019-07-09	130.86	131.84	130.86	131.71	322493
2019-07-10	132.24	132.89	132.07	132.53	370389
2019-07-11	132.81	132.97	132.34	132.75	306114
2019-07-12	132.98	133.30	132.82	133.30	264846
2019-07-15	133.48	133.48	133.10	133.41	241181
2019-07-16	133.33	133.42	132.74	132.90	212730
2019-07-17	132.96	133.04	132.05	132.05	475149
2019-07-18	131.77	132.59	131.46	132.45	401264
2019-07-19	133.09	133.09	131.58	131.68	519885
2019-07-22	131.88	132.30	131.58	132.10	486016
2019-07-23	132.68	132.98	132.27	132.93	244614
2019-07-24	132.55	133.56	132.55	133.56	312774
2019-07-25	133.45	133.50	132.60	132.97	301353
2019-07-26	133.53	134.20	133.38	134.09	309730
2019-07-29	134.04	134.04	133.55	133.89	137208
2019-07-30	133.21	133.67	133.01	133.38	248671
2019-07-31	133.51	133.58	130.88	131.73	524195
2019-08-01	131.95	133.52	130.34	130.67	744852
2019-08-02	130.28	130.28	128.88	129.77	698512
2019-08-05	127.73	127.73	124.82	125.76	900067
2019-08-06	126.78	127.61	125.99	127.52	522741
2019-08-07	126.02	127.78	124.82	127.47	532483
2019-08-08	128.25	129.94	128.02	129.94	459834
2019-08-09	129.48	129.71	128.12	129.00	480408
2019-08-12	128.24	128.54	127.01	127.47	229478
2019-08-13	127.36	130.25	127.26	129.57	301186
2019-08-14	127.59	127.82	125.74	125.75	607577
2019-08-15	126.20	126.50	125.02	125.98	374702
2019-08-16	126.92	128.08	126.92	127.92	322678
2019-08-19	129.39	129.81	129.11	129.53	271837
2019-08-20	129.34	129.50	128.42	128.45	410216
2019-08-21	129.59	129.80	129.29	129.60	307366
2019-08-22	129.93	130.21	128.72	129.50	362245
2019-08-23	128.85	129.65	125.48	126.06	844261
2019-08-26	127.24	127.62	126.53	127.59	424919
2019-08-27	128.34	128.51	126.81	127.11	339072
2019-08-28	126.82	128.10	126.46	128.04	264164
2019-08-29	129.29	129.85	128.74	129.62	378768
2019-08-30	130.29	130.29	129.04	129.52	348890
2019-09-03	128.75	129.05	128.10	128.70	301563
2019-09-04	129.80	130.26	129.42	130.25	170933
2019-09-05	131.46	132.44	131.46	132.07	333614
2019-09-06	132.25	132.34	131.72	132.07	148409
2019-09-09	132.56	132.56	131.73	132.17	271519
2019-09-10	131.84	132.22	131.33	132.22	399896
2019-09-11	132.40	133.29	132.14	133.27	270331
2019-09-12	133.64	134.33	133.31	133.75	565625
2019-09-13	133.88	133.98	133.43	133.58	307386
2019-09-16	133.06	133.30	132.66	132.93	384039
2019-09-17	132.86	133.28	132.76	133.27	195641
2019-09-18	133.02	133.44	132.15	133.39	273521
2019-09-19	133.63	134.10	133.23	133.42	235785
2019-09-20	133.78	133.84	132.43	132.60	877960
2019-09-23	132.28	133.00	132.28	132.02	162674
2019-09-24	132.64	132.79	130.44	130.81	589793
2019-09-25	130.95	132.01	130.25	131.81	285078
2019-09-26	131.78	131.78	130.75	131.37	290570
2019-09-27	131.83	131.83	130.09	130.80	709913
2019-09-30	131.12	131.76	131.10	131.49	279154
2019-10-01	131.88	132.29	129.95	129.95	330490
2019-10-02	129.25	129.28	127.13	127.66	518321
2019-10-03	127.65	128.82	126.27	128.82	469322
2019-10-04	129.23	130.76	129.23	130.67	294816
2019-10-07	130.37	131.13	130.10	130.18	325072
2019-10-08	129.27	129.72	128.22	128.23	552672
2019-10-09	129.23	129.88	128.94	129.46	437349
2019-10-10	129.38	130.78	129.38	130.35	354908
2019-10-11	131.68	132.64	131.51	131.59	845034
2019-10-14	131.46	131.83	131.32	131.51	252952
2019-10-15	132.02	133.27	132.02	132.93	494087
2019-10-16	132.74	133.05	132.54	132.75	243796
2019-10-17	133.41	133.53	132.77	133.12	315486
2019-10-18	132.82	133.10	131.87	132.22	517171
2019-10-21	132.89	133.29	132.70	133.26	224407
2019-10-22	133.64	133.75	132.82	132.89	442187
2019-10-23	132.70	133.23	132.60	133.23	268479
2019-10-24	133.73	133.73	133.03	133.41	290791
2019-10-25	133.01	134.39	133.01	134.13	323694
2019-10-28	134.81	135.31	134.81	135.13	291050
2019-10-29	134.99	135.28	134.60	134.75	626363
2019-10-30	134.96	135.50	134.36	135.29	386359
2019-10-31	135.43	135.47	134.49	135.16	369729
2019-11-01	135.83	136.41	135.71	136.41	211811
2019-11-04	137.21	137.37	136.91	137.05	161671
2019-11-05	137.25	137.31	136.89	137.07	263475
2019-11-06	137.09	137.24	136.64	137.06	354070
2019-11-07	137.78	138.28	137.46	137.70	301438
2019-11-08	137.60	138.17	137.24	138.17	227982
2019-11-11	137.49	137.95	137.37	137.87	106727
2019-11-12	138.07	138.59	137.79	138.10	228412
2019-11-13	137.71	138.32	137.56	138.13	494085
2019-11-14	137.87	138.21	137.50	138.14	201465
2019-11-15	138.81	139.20	138.47	139.20	352848
2019-11-18	139.09	139.48	138.74	139.32	309386
2019-11-19	139.64	139.64	138.89	139.08	206563
2019-11-20	138.86	139.05	137.76	138.53	477907
2019-11-21	138.63	138.75	138.03	138.52	211806
2019-11-22	138.87	138.95	138.39	138.82	190026
2019-11-25	139.31	139.90	139.30	139.86	203250
2019-11-26	140.00	140.28	139.84	140.18	177191
2019-11-27	140.49	140.87	140.33	140.82	162365
2019-11-29	140.62	140.72	140.24	140.33	112922
2019-12-02	140.53	140.53	138.88	139.26	329040
2019-12-03	137.80	138.28	137.10	138.21	381061
2019-12-04	138.85	139.35	138.61	139.13	168167
2019-12-05	139.48	139.48	138.72	139.35	387889
2019-12-06	140.32	140.93	140.32	140.74	189890
2019-12-09	140.54	141.03	140.32	140.36	337353
2019-12-10	140.34	140.62	139.77	140.23	197579
2019-12-11	140.40	140.70	140.22	140.61	175637
2019-12-12	140.59	142.14	140.46	141.78	919261
2019-12-13	141.72	142.47	141.35	141.89	431790
2019-12-16	142.05	142.61	142.05	142.30	223302
2019-12-17	142.57	142.63	142.33	142.34	269900
2019-12-18	142.58	142.70	142.22	142.25	352062
2019-12-19	142.33	142.91	142.33	142.90	283829
2019-12-20	143.61	143.76	143.33	143.41	326881
2019-12-23	143.79	143.85	143.63	143.71	348932
2019-12-24	143.77	143.81	143.54	143.67	61818
2019-12-26	143.88	144.69	143.87	144.69	231236
2019-12-27	145.05	145.12	144.42	144.68	332570
2019-12-30	144.70	144.73	143.55	143.80	377712
2019-12-31	143.47	144.17	143.30	144.09	372059
2020-01-02	144.91	145.80	144.59	145.80	462762
2020-01-03	144.18	145.24	144.06	144.56	470609
2020-01-06	143.64	145.29	143.64	145.22	209441
2020-01-07	144.99	145.10	144.63	144.69	200498
2020-01-08	144.75	146.17	144.69	145.53	356208
2020-01-09	146.48	146.72	146.16	146.69	231876
2020-01-10	147.06	147.09	146.05	146.26	236370
2020-01-13	146.67	147.35	146.36	147.35	354677
2020-01-14	147.22	147.56	146.77	147.01	293043
2020-01-15	147.03	147.72	146.87	147.31	326392
2020-01-16	148.06	148.42	147.83	148.40	434056
2020-01-17	148.93	149.02	148.49	148.98	278598
2020-01-21	148.56	149.05	148.43	148.65	434086
2020-01-22	149.10	149.37	148.69	148.77	227305
2020-01-23	148.54	148.90	147.94	148.79	310685
2020-01-24	149.28	149.28	146.95	147.50	578523
2020-01-27	144.93	145.92	144.57	145.17	714425
2020-01-28	145.87	147.05	145.61	146.68	442744
2020-01-29	147.53	147.64	146.60	146.80	211346
2020-01-30	145.78	147.35	145.43	147.21	808789
2020-01-31	147.20	147.23	144.26	144.69	881442
2020-02-03	145.37	146.75	145.37	145.87	398324
2020-02-04	147.59	148.45	147.33	148.15	410232
2020-02-05	149.63	149.90	148.71	149.80	396633
2020-02-06	150.35	150.64	149.88	150.60	205552
2020-02-07	150.07	150.65	149.70	150.05	406932
2020-02-10	149.53	151.30	149.53	151.30	182755
2020-02-11	151.97	152.07	150.86	151.05	276192
2020-02-12	151.84	152.11	151.57	152.05	178449
2020-02-13	151.26	152.19	151.08	151.63	312991
2020-02-14	151.89	151.97	151.25	151.88	219108
2020-02-18	151.30	151.70	150.75	151.42	274100
2020-02-19	151.93	152.58	151.75	152.28	111088
2020-02-20	152.08	152.31	150.00	151.41	420861
2020-02-21	150.78	150.91	149.27	149.68	364913
2020-02-24	144.65	146.18	143.96	144.42	1435787
2020-02-25	145.19	145.32	139.70	140.14	1179194
2020-02-26	140.74	142.70	139.45	139.88	936277
2020-02-27	136.78	138.80	133.29	133.29	1307092
2020-02-28	129.15	133.00	128.00	132.86	2280309
2020-03-02	134.24	139.33	132.58	139.33	1659680
2020-03-03	139.86	141.37	133.77	134.89	1890490
2020-03-04	137.83	140.73	136.29	140.73	818738
2020-03-05	137.22	138.74	134.96	136.00	981196
2020-03-06	131.95	134.67	130.81	133.89	1351676
2020-03-09	124.12	128.41	123.61	123.85	2142612
2020-03-10	128.68	130.55	123.83	130.55	1454962
2020-03-11	127.05	127.66	122.76	124.31	1323267
2020-03-12	116.08	120.93	111.88	112.62	2365141
2020-03-13	119.36	124.07	113.87	124.07	2658663
2020-03-16	111.14	117.87	107.81	109.68	6918149
2020-03-17	112.82	117.55	109.01	116.41	11699956
2020-03-18	109.09	113.67	106.01	111.84	4574488
2020-03-19	111.10	114.79	108.01	111.90	1657291
2020-03-20	113.32	113.65	106.50	106.70	1259966
2020-03-23	105.95	106.75	101.87	104.41	1232696
2020-03-24	110.07	113.43	109.27	112.44	1216194
2020-03-25	113.07	117.63	110.81	113.32	1744939
2020-03-26	114.52	120.42	114.43	120.03	1932676
2020-03-27	116.55	119.51	115.20	115.99	1555113
2020-03-30	117.27	120.37	116.60	120.27	726192
2020-03-31	119.87	121.31	117.95	118.62	1658959
2020-04-01	114.53	116.27	112.72	113.55	1470184
2020-04-02	113.26	116.76	112.91	116.71	1236295
2020-04-03	116.36	117.17	113.61	115.11	923285
2020-04-06	119.24	123.16	118.48	122.51	1515203
2020-04-07	126.55	126.55	121.95	122.13	780584
2020-04-08	123.52	126.11	122.20	125.78	874292
2020-04-09	127.15	128.12	125.87	127.14	855585
2020-04-13	126.52	126.96	124.49	126.65	772756
2020-04-14	129.11	130.93	128.42	130.73	635741
2020-04-15	128.07	129.18	127.19	128.38	755152
2020-04-16	129.20	129.53	127.63	129.18	1172695
2020-04-17	131.87	132.10	129.95	131.97	2632601
2020-04-20	130.17	131.80	129.79	129.85	364613
2020-04-21	127.91	128.07	125.38	125.86	385514
2020-04-22	128.37	129.48	127.88	128.73	283107
2020-04-23	129.36	130.83	128.60	128.78	709314
2020-04-24	129.31	130.74	128.50	130.47	228394
2020-04-27	131.48	132.37	131.20	131.89	289933
2020-04-28	133.51	133.52	130.50	130.61	611105
2020-04-29	133.34	134.89	132.79	134.02	395265
2020-04-30	133.75	134.09	132.62	133.52	329364
2020-05-01	131.29	131.98	129.78	130.17	526972
2020-05-04	129.40	130.78	128.76	130.74	343944
2020-05-05	132.10	133.19	131.58	131.77	210112
2020-05-06	132.63	132.78	131.23	131.26	286241
2020-05-07	132.75	133.31	132.27	132.58	258342
2020-05-08	133.99	134.64	133.43	134.48	228307
2020-05-11	133.59	135.46	133.51	134.79	229773
2020-05-12	135.39	135.61	132.32	132.34	289213
2020-05-13	132.17	132.71	129.08	130.31	538446
2020-05-14	129.20	131.82	128.33	131.81	565843
2020-05-15	130.67	132.54	130.31	132.54	270303
2020-05-18	135.28	136.54	134.81	135.81	855353
2020-05-19	135.57	136.35	134.53	134.54	218410
2020-05-20	136.35	137.04	136.16	136.81	236153
2020-05-21	136.85	137.25	135.45	135.85	192288
2020-05-22	135.74	136.12	135.16	136.02	258207
2020-05-26	138.82	138.93	137.02	137.25	410261
2020-05-27	138.33	138.89	135.88	138.89	851245
2020-05-28	139.17	140.39	138.21	138.45	440908
2020-05-29	138.43	139.43	137.07	139.11	516582
2020-06-01	138.80	139.72	138.47	139.57	208214
2020-06-02	139.96	140.57	139.19	140.55	281928
2020-06-03	141.52	142.46	141.19	142.01	164599
2020-06-04	141.60	142.38	140.79	141.63	156553
2020-06-05	144.01	145.64	143.69	145.09	249055
2020-06-08	145.59	146.80	145.06	146.76	261371
2020-06-09	145.64	147.05	145.49	146.36	301428
2020-06-10	146.88	147.66	145.90	146.17	603977
2020-06-11	143.05	143.36	137.93	138.11	527393
2020-06-12	141.25	141.71	137.23	139.03	713460
2020-06-15	136.42	140.63	135.92	140.09	498507
2020-06-16	143.73	143.91	140.50	142.83	1074017
2020-06-17	143.48	143.62	142.08	142.32	289448
2020-06-18	141.80	142.66	141.66	142.57	180080
2020-06-19	144.20	144.20	141.22	141.90	410228
2020-06-22	141.76	143.22	141.41	143.17	260248
2020-06-23	144.43	145.24	143.92	144.02	298842
2020-06-24	143.25	143.51	139.97	140.66	612814
2020-06-25	140.54	142.44	139.61	142.33	389101
2020-06-26	141.79	141.79	138.31	138.39	666931
2020-06-29	138.83	140.40	137.89	140.40	302815
2020-06-30	140.29	143.01	140.14	142.42	312225
2020-07-01	142.80	144.12	142.71	143.50	418712
2020-07-02	145.12	145.76	143.95	144.23	182278
2020-07-06	146.11	146.96	145.80	146.96	1346093
2020-07-07	146.36	147.32	145.40	145.59	360551
2020-07-08	146.16	146.98	145.36	146.95	358702
2020-07-09	147.50	147.62	144.78	146.53	349504
2020-07-10	146.45	148.21	145.76	148.05	337010
2020-07-13	149.37	150.65	146.31	146.63	331886
2020-07-14	145.84	148.48	144.97	148.34	570202
2020-07-15	149.87	149.89	147.90	149.01	461148
2020-07-16	147.98	148.62	147.41	148.38	272304
2020-07-17	148.83	148.84	147.76	148.47	180367
2020-07-20	148.50	150.69	147.95	150.38	502809
2020-07-21	151.44	151.44	149.86	150.18	415760
2020-07-22	150.14	151.06	149.76	150.84	296917
2020-07-23	150.63	150.90	147.77	148.32	285735
2020-07-24	147.16	147.86	146.51	147.44	275183
2020-07-27	147.76	148.70	147.47	148.54	295050
2020-07-28	148.23	148.86	147.61	147.68	119785
2020-07-29	148.13	149.42	148.00	149.09	252256
2020-07-30	147.78	149.00	146.78	148.78	277247
2020-07-31	150.38	150.56	148.12	150.50	234140
2020-08-03	151.68	152.32	151.44	151.88	294552
2020-08-04	151.57	152.41	151.49	152.41	357494
2020-08-05	153.09	153.64	152.93	153.56	148809
2020-08-06	153.42	155.26	153.37	155.20	172674
2020-08-07	154.82	155.34	153.92	154.90	162560
2020-08-10	155.13	155.49	153.85	155.11	149065
2020-08-11	155.70	156.00	153.38	153.72	277670
2020-08-12	154.93	156.51	154.82	156.16	189800
2020-08-13	155.95	156.62	155.54	155.84	208324
2020-08-14	155.74	156.04	155.33	155.80	147388
2020-08-17	156.39	156.51	156.10	156.34	177008
2020-08-18	156.55	157.30	155.99	157.17	243021
2020-08-19	157.37	157.73	156.32	156.51	206869
2020-08-20	155.81	157.79	155.79	157.51	140157
2020-08-21	157.56	158.57	157.37	158.49	183915
2020-08-24	159.87	160.08	159.09	160.03	185184
2020-08-25	160.24	160.76	159.78	160.65	175374
2020-08-26	161.15	163.24	161.03	163.18	131842
2020-08-27	163.58	164.26	162.54	163.36	302967
2020-08-28	164.05	164.47	163.42	164.25	125461
2020-08-31	164.22	164.94	163.80	163.92	430733
2020-09-01	164.67	165.74	164.09	165.69	230186
2020-09-02	166.86	168.16	165.75	167.97	337166
2020-09-03	166.56	166.79	160.08	161.40	519735
2020-09-04	161.39	162.52	155.67	160.33	570963
2020-09-08	156.57	157.55	154.84	154.94	493349
2020-09-09	157.31	159.65	156.78	158.37	322550
2020-09-10	159.55	159.82	154.87	155.44	267795
2020-09-11	156.30	156.82	153.85	155.25	405793
2020-09-14	157.00	158.31	156.69	157.06	172776
2020-09-15	158.60	159.09	157.41	158.05	107920
2020-09-16	158.64	158.69	156.70	156.71	171888
2020-09-17	154.40	156.09	153.78	155.28	141485
2020-09-18	155.76	155.76	151.97	153.31	231266
2020-09-21	151.15	152.32	149.45	152.29	531003
2020-09-22	153.34	154.44	151.92	153.48	187430
2020-09-23	153.81	153.99	149.47	149.73	169904
2020-09-24	148.96	151.66	148.59	150.09	162549
2020-09-25	149.96	153.01	149.30	152.56	283582
2020-09-28	154.80	155.38	154.28	155.13	161588
2020-09-29	155.06	155.19	153.91	154.23	127306
2020-09-30	154.59	157.17	154.59	155.73	248781
2020-10-01	157.14	157.35	155.87	156.76	332866
2020-10-02	153.98	155.75	153.81	154.44	171507
2020-10-05	155.43	157.31	155.43	157.30	126583
2020-10-06	157.22	158.00	154.44	154.79	291878
2020-10-07	156.21	157.84	156.16	157.52	521125
2020-10-08	158.57	158.63	158.14	158.57	81556
2020-10-09	159.34	160.35	159.24	160.35	176153
2020-10-12	161.95	164.50	161.80	163.62	137945
2020-10-13	163.86	163.86	162.18	162.62	317965
2020-10-14	162.85	163.32	160.85	161.35	181845
2020-10-15	159.32	161.21	159.09	160.98	239793
2020-10-16	161.72	162.62	160.69	160.74	109226
2020-10-19	161.54	161.86	157.83	158.12	198035
2020-10-20	158.81	160.43	158.34	158.82	283202
2020-10-21	158.88	159.98	158.44	158.60	196671
2020-10-22	158.75	159.61	157.66	159.26	169609
2020-10-23	159.76	159.77	158.41	159.60	173988
2020-10-26	157.99	158.63	155.01	156.88	203165
2020-10-27	157.12	157.47	156.25	156.76	120062
2020-10-28	153.92	154.08	150.75	150.94	376433
2020-10-29	151.39	154.36	150.56	152.83	342746
2020-10-30	152.00	152.58	149.08	150.78	323066
2020-11-02	152.65	153.07	150.65	151.90	256358
2020-11-03	153.35	155.58	153.02	154.22	187817
2020-11-04	157.18	160.72	156.90	158.96	313357
2020-11-05	161.87	162.90	161.36	162.12	244828
2020-11-06	161.87	162.61	160.41	162.09	144070
2020-11-09	167.43	167.43	162.68	162.78	673726
2020-11-10	162.38	162.87	160.92	162.52	248006
2020-11-11	163.60	164.40	163.24	164.12	152668
2020-11-12	163.67	164.07	161.90	162.67	197726
2020-11-13	163.77	164.93	163.03	164.57	165065
2020-11-16	165.50	166.35	165.11	166.34	337284
2020-11-17	165.41	166.14	164.79	165.46	172129
2020-11-18	165.53	165.85	163.57	163.57	267552
2020-11-19	163.27	164.42	162.77	164.23	248100
2020-11-20	164.16	164.16	162.98	163.01	152556
2020-11-23	163.78	164.26	162.41	163.57	122285
2020-11-24	164.71	166.51	164.40	166.43	124148
2020-11-25	166.46	166.65	165.78	166.36	153590
2020-11-27	166.99	167.21	166.37	166.76	96699
2020-11-30	166.42	166.55	164.85	166.15	157943
2020-12-01	167.79	168.97	167.46	168.09	488441
2020-12-02	167.67	168.80	167.20	168.68	193539
2020-12-03	168.75	169.19	168.00	168.43	1324057
2020-12-04	168.85	169.59	168.74	169.59	147530
2020-12-07	169.11	169.57	168.72	169.34	149074
2020-12-08	168.89	170.12	168.67	169.81	103075
2020-12-09	170.26	170.39	167.83	168.21	185171
2020-12-10	167.60	168.77	167.27	168.21	114303
2020-12-11	167.46	168.26	166.79	167.54	128622
2020-12-14	168.49	168.99	166.61	166.65	140853
2020-12-15	168.05	168.77	167.26	168.76	92722
2020-12-16	168.95	169.71	168.38	169.24	181593
2020-12-17	170.14	170.30	169.50	169.98	168853
2020-12-18	170.27	170.27	168.10	168.76	175224
2020-12-21	167.33	169.21	166.26	168.94	207790
2020-12-22	169.13	169.13	168.03	168.57	112711
2020-12-23	168.96	169.59	168.51	168.51	131596
2020-12-24	169.04	169.30	168.63	169.30	64564
2020-12-28	170.36	171.37	170.23	171.20	155731
2020-12-29	171.98	172.09	170.88	171.11	175070
2020-12-30	171.63	171.68	170.75	170.83	118407
2020-12-31	170.74	171.89	170.48	171.64	137702
2021-01-04	172.33	172.33	167.46	169.45	296314
2021-01-05	169.01	171.00	169.01	170.47	306795
2021-01-06	169.35	172.27	168.93	170.45	237819
2021-01-07	171.76	173.57	171.63	173.13	185752
2021-01-08	174.07	174.58	172.60	174.55	313204
2021-01-11	172.92	174.01	172.73	173.02	158485
2021-01-12	173.03	173.23	171.66	172.76	283621
2021-01-13	172.81	174.11	172.70	173.67	341572
2021-01-14	173.93	174.25	172.64	172.72	302327
2021-01-15	172.26	172.68	170.88	171.40	279673
2021-01-19	172.58	173.21	171.90	172.87	289758
2021-01-20	174.29	176.36	174.16	175.95	495794
2021-01-21	176.29	176.89	175.89	176.55	242188
2021-01-22	175.71	176.73	175.59	176.22	254703
2021-01-25	176.97	177.33	174.15	177.30	479323
2021-01-26	177.71	178.00	177.15	177.23	491177
2021-01-27	176.11	176.23	172.02	173.20	563269
2021-01-28	173.89	176.59	173.73	174.31	380638
2021-01-29	173.42	173.77	169.94	170.78	503859
2021-02-01	172.30	174.06	171.17	173.32	255872
2021-02-02	175.07	176.67	175.07	175.86	202581
2021-02-03	176.75	177.29	175.77	176.33	199240
2021-02-04	176.86	178.25	176.71	178.19	255887
2021-02-05	178.92	179.26	178.15	178.88	95084
2021-02-08	179.59	179.97	179.00	179.97	167268
2021-02-09	179.40	180.05	179.35	179.63	140877
2021-02-10	180.40	180.50	178.09	179.34	288082
2021-02-11	180.00	180.13	178.51	179.62	196506
2021-02-12	179.07	180.38	179.07	180.14	131016
2021-02-16	180.69	181.03	179.77	180.10	190625
2021-02-17	179.00	180.41	178.91	180.28	216213
2021-02-18	178.91	179.75	178.04	179.46	251531
2021-02-19	180.04	180.04	178.18	178.31	203621
2021-02-22	176.67	177.80	176.46	176.63	373765
2021-02-23	175.09	177.31	173.00	176.78	477108
2021-02-24	176.09	178.61	175.35	178.31	261002
2021-02-25	177.61	178.42	173.36	174.06	946890
2021-02-26	175.05	175.63	172.27	173.05	675030
2021-03-01	175.80	177.88	175.62	177.34	341727
2021-03-02	177.56	177.63	175.76	175.82	612677
2021-03-03	175.56	176.09	173.35	173.35	539459
2021-03-04	173.37	174.91	169.49	171.58	730549
2021-03-05	173.28	174.89	169.77	174.48	488729
2021-03-08	174.93	175.95	172.91	173.07	225502
2021-03-09	175.20	177.39	175.13	176.10	716859
2021-03-10	177.49	177.96	176.63	177.05	316424
2021-03-11	178.55	179.97	178.32	179.08	193361
2021-03-12	178.17	178.91	177.53	178.88	163876
2021-03-15	179.07	179.71	177.87	179.67	219418
2021-03-16	180.10	180.81	179.51	179.82	175891
2021-03-17	179.05	180.89	178.62	180.47	344424
2021-03-18	179.07	179.81	177.27	177.50	309597
2021-03-19	177.38	177.97	176.19	177.17	276327
2021-03-22	177.32	179.74	177.32	179.03	238176
2021-03-23	178.89	179.90	177.86	178.21	335679
2021-03-24	178.80	179.22	176.82	176.25	209909
2021-03-25	175.58	177.28	174.89	176.83	427802
2021-03-26	177.40	179.59	176.96	179.36	295211
2021-03-29	178.89	180.09	178.29	179.72	303177
2021-03-30	179.23	179.30	178.30	178.93	309295
2021-03-31	179.50	180.79	179.43	179.83	397066
2021-04-01	181.04	181.91	181.04	181.86	285588
2021-04-05	183.17	185.20	183.15	184.82	260695
2021-04-06	184.69	185.23	184.42	184.65	222860
2021-04-07	184.59	185.56	184.59	185.44	145170
2021-04-08	186.19	186.51	185.84	186.51	186329
2021-04-09	186.32	188.03	186.31	188.03	240020
2021-04-12	187.63	188.10	187.26	188.02	164704
2021-04-13	188.06	189.17	187.91	188.91	77644
2021-04-14	188.85	188.96	187.56	187.76	202204
2021-04-15	189.06	190.10	189.05	190.05	258474
2021-04-16	190.77	190.85	189.85	190.69	141977
2021-04-19	190.05	190.42	189.15	189.79	185065
2021-04-20	189.06	189.37	187.49	188.36	162995
2021-04-21	187.79	189.65	187.59	189.57	218801
2021-04-22	189.50	189.77	187.11	187.60	203179
2021-04-23	187.93	190.27	187.85	189.55	77749
2021-04-26	189.88	190.23	189.66	189.90	100638
2021-04-27	190.14	190.14	189.53	189.75	177470
2021-04-28	190.05	190.66	189.66	189.71	185941
2021-04-29	191.48	191.67	189.51	191.03	223694
2021-04-30	190.07	190.48	189.61	189.89	143509
2021-05-03	190.94	191.40	190.05	190.23	172088
2021-05-04	189.30	189.38	186.95	188.60	338878
2021-05-05	189.66	189.82	188.56	188.92	67493
2021-05-06	188.90	190.70	188.02	190.58	232241
2021-05-07	191.25	192.26	190.81	191.73	127863
2021-05-10	191.69	191.69	189.40	189.44	149895
2021-05-11	186.96	188.19	186.00	187.92	346645
2021-05-12	186.34	187.05	183.77	184.02	375137
2021-05-13	185.00	187.11	185.00	186.06	279198
2021-05-14	187.58	189.36	187.46	189.04	323047
2021-05-17	188.44	188.81	187.43	188.47	175762
2021-05-18	188.60	188.74	186.73	186.87	133571
2021-05-19	184.49	186.50	184.00	186.42	245514
2021-05-20	186.96	189.18	186.96	188.59	219403
2021-05-21	189.48	189.73	188.20	188.39	183518
2021-05-24	189.57	191.12	189.42	190.75	111998
2021-05-25	191.20	191.30	189.98	190.18	165630
2021-05-26	190.57	190.85	190.10	190.58	91151
2021-05-27	190.95	191.24	190.32	190.34	90390
2021-05-28	191.11	191.30	190.50	190.64	133908
2021-06-01	191.65	191.68	190.01	190.07	163240
2021-06-02	190.42	190.91	190.03	190.52	120892
2021-06-03	189.40	190.29	188.83	189.66	150656
2021-06-04	190.61	191.81	190.59	191.63	174702
2021-06-07	191.63	191.97	191.10	191.90	91719
2021-06-08	192.42	192.42	191.11	191.81	128079
2021-06-09	192.28	192.41	191.61	191.11	88492
2021-06-10	191.78	192.75	191.49	192.30	110602
2021-06-11	192.60	192.60	191.95	192.59	110717
2021-06-14	192.69	193.47	192.26	193.47	331702
2021-06-15	193.46	193.46	192.58	192.77	132640
2021-06-16	193.01	193.01	190.73	192.02	193220
2021-06-17	191.70	192.96	191.36	192.51	159354
2021-06-18	191.25	191.25	190.13	190.19	157434
2021-06-21	190.90	192.60	190.45	192.55	262160
2021-06-22	192.55	194.14	192.35	193.72	141354
2021-06-23	193.86	194.15	193.45	193.45	146945
2021-06-24	194.59	195.02	194.44	194.57	130346
2021-06-25	195.06	195.20	194.71	194.92	94028
2021-06-28	195.32	195.88	195.05	195.85	142505
2021-06-29	196.02	196.17	195.72	195.97	119377
2021-06-30	195.65	196.39	195.59	196.18	75646
2021-07-01	196.28	197.15	196.28	197.15	80627
2021-07-02	197.72	199.16	197.69	199.05	94123
2021-07-06	199.12	199.30	197.61	199.05	292825
2021-07-07	199.63	200.11	198.75	199.97	160882
2021-07-08	197.21	198.84	196.88	198.59	246231
2021-07-09	199.03	200.48	198.97	200.37	243668
2021-07-12	200.49	201.19	200.40	201.10	162891
2021-07-13	200.77	201.96	200.73	200.96	217812
2021-07-14	201.82	202.04	200.85	201.63	429870
2021-07-15	201.07	201.10	199.86	200.65	142276
2021-07-16	201.28	201.34	198.92	199.11	208886
2021-07-19	196.77	197.04	194.91	196.16	400841
2021-07-20	196.74	199.39	196.25	198.74	422234
2021-07-21	199.20	200.24	199.03	200.24	290171
2021-07-22	200.38	201.08	200.18	201.01	119781
2021-07-23	201.99	203.32	201.64	203.32	165859
2021-07-26	202.84	203.75	202.69	203.75	196068
2021-07-27	203.35	203.35	200.99	202.39	282881
2021-07-28	202.77	203.06	201.60	202.26	135515
2021-07-29	202.51	203.20	202.51	202.72	158037
2021-07-30	201.06	201.78	200.82	201.10	232422
2021-08-02	202.02	202.12	200.66	200.95	243187
2021-08-03	201.24	202.36	200.24	202.36	206012
2021-08-04	201.84	201.96	201.33	201.50	111709
2021-08-05	202.11	202.97	201.90	202.97	120477
2021-08-06	202.91	203.27	202.78	203.14	93229
2021-08-09	203.23	203.38	202.76	202.99	139885
2021-08-10	203.17	203.54	202.63	203.07	402102
2021-08-11	203.74	203.86	203.18	203.58	121720
2021-08-12	203.50	204.58	203.19	204.55	145101
2021-08-13	204.73	205.12	204.64	205.12	116399
2021-08-16	204.38	205.70	203.24	205.66	137473
2021-08-17	204.35	204.72	202.84	204.09	210434
2021-08-18	203.78	204.51	201.81	201.89	143690
2021-08-19	200.51	203.06	200.51	202.32	206339
2021-08-20	202.75	204.35	202.48	204.23	168410
2021-08-23	204.87	206.52	204.86	206.07	196494
2021-08-24	206.45	206.60	206.01	206.32	135785
2021-08-25	206.49	206.62	206.14	206.40	104182
2021-08-26	206.37	206.56	205.23	205.29	467403
2021-08-27	205.59	207.12	205.46	206.96	115881
2021-08-30	207.27	208.75	207.27	208.40	182836
2021-08-31	208.49	208.56	207.83	208.08	96816
2021-09-01	208.49	208.95	207.98	208.08	163363
2021-09-02	208.74	208.98	207.86	208.38	120444
2021-09-03	208.09	208.81	207.69	208.81	85779
2021-09-07	208.45	208.78	207.99	208.37	123935
2021-09-08	208.21	208.27	207.06	208.05	138561
2021-09-09	207.97	208.60	206.70	206.99	166442
2021-09-10	207.82	208.05	205.02	205.10	638383
2021-09-13	206.48	206.73	204.60	205.71	190874
2021-09-14	206.37	206.57	204.13	204.51	153986
2021-09-15	204.86	206.51	204.38	206.24	113186
2021-09-16	206.04	206.34	204.37	205.91	78611
2021-09-17	205.63	205.63	203.78	203.91	229936
2021-09-20	200.87	201.74	197.95	200.34	328091
2021-09-21	201.43	202.22	200.11	200.36	114420
2021-09-22	201.23	202.91	200.73	201.99	166078
2021-09-23	202.98	205.01	202.86	203.63	125603
2021-09-24	202.91	204.44	202.71	204.18	117963
2021-09-27	203.36	203.87	203.04	203.37	111860
2021-09-28	201.84	202.03	198.79	199.15	231893
2021-09-29	199.87	200.74	199.26	199.52	150611
2021-09-30	200.25	200.63	197.33	197.44	199981
2021-10-01	198.16	200.55	196.65	200.00	259518
2021-10-04	199.34	199.67	195.88	196.91	320048
2021-10-05	197.73	200.35	197.72	199.23	209781
2021-10-06	197.52	200.49	196.84	200.49	182135
2021-10-07	201.87	203.20	201.71	201.95	117639
2021-10-08	202.38	202.45	201.40	201.80	116798
2021-10-11	201.40	202.71	200.16	200.17	164073
2021-10-12	200.75	200.75	199.00	199.39	768280
2021-10-13	199.91	200.31	198.54	199.97	494657
2021-10-14	201.81	203.33	201.65	203.17	113522
2021-10-15	204.27	205.19	203.93	205.17	175503
2021-10-18	204.36	206.06	203.97	206.03	126241
2021-10-19	206.65	207.56	206.47	207.56	103605
2021-10-20	207.85	208.22	207.31	208.17	93685
2021-10-21	207.73	208.50	207.51	208.42	65487
2021-10-22	207.90	208.28	206.73	207.72	102995
2021-10-25	208.32	209.14	207.33	209.02	144727
2021-10-26	209.87	210.65	209.20	209.52	215121
2021-10-27	209.91	210.79	209.40	209.45	379226
2021-10-28	210.20	211.34	210.18	211.19	166354
2021-10-29	209.88	212.18	209.72	212.18	161493
2021-11-01	212.62	212.72	211.23	212.16	130502
2021-11-02	212.11	213.38	212.10	213.04	128542
2021-11-03	213.10	214.83	212.72	214.77	167869
2021-11-04	215.28	216.28	215.00	216.28	71298
2021-11-05	217.15	217.90	216.28	216.93	152803
2021-11-08	217.26	217.59	216.58	216.85	233011
2021-11-09	217.27	217.27	214.98	215.69	183044
2021-11-10	214.62	215.77	213.12	213.99	245275
2021-11-11	214.91	214.91	213.83	213.88	163703
2021-11-12	214.54	215.76	213.93	215.54	132400
2021-11-15	216.02	216.33	214.82	215.48	138342
2021-11-16	215.32	216.75	215.28	216.40	115190
2021-11-17	216.17	216.61	215.73	215.97	185940
2021-11-18	216.58	217.51	215.59	217.19	123929
2021-11-19	217.40	218.00	216.88	217.24	114710
2021-11-22	218.20	219.65	216.35	216.46	234614
2021-11-23	216.27	216.95	214.97	216.61	630742
2021-11-24	215.77	217.21	215.10	217.07	233929
2021-11-26	214.21	214.89	211.95	212.37	187572
2021-11-29	214.71	215.86	214.03	215.15	152269
2021-11-30	214.06	215.15	211.43	211.80	574065
2021-12-01	214.36	215.70	209.29	209.45	846036
2021-12-02	209.16	212.48	209.00	211.71	266134
2021-12-03	212.60	213.07	207.67	209.81	208773
2021-12-06	211.00	212.98	209.58	212.14	246041
2021-12-07	215.12	216.73	214.90	216.43	207337
2021-12-08	216.90	217.35	215.89	217.13	190802
2021-12-09	216.57	217.05	215.79	215.85	132763
2021-12-10	217.36	218.41	216.40	217.72	722359
2021-12-13	217.51	217.70	215.41	215.55	632103
2021-12-14	213.72	214.77	212.34	214.06	339660
2021-12-15	213.97	217.82	212.76	217.74	294510
2021-12-16	218.57	218.65	214.54	215.32	272125
2021-12-17	213.64	214.81	211.84	212.93	340285
2021-12-20	210.44	210.98	209.15	210.74	377007
2021-12-21	212.27	214.31	210.87	214.23	334636
2021-12-22	214.13	216.71	214.08	216.65	277538
2021-12-23	217.06	218.60	216.94	217.84	205658
2021-12-27	218.61	220.94	218.61	220.94	249807
2021-12-28	221.16	221.55	220.30	220.57	218432
2021-12-29	220.70	221.13	219.93	220.84	219590
2021-12-30	220.74	221.40	219.81	219.96	149189
2021-12-31	219.78	220.31	219.05	219.13	161520
2022-01-03	220.07	221.63	219.26	221.63	157555
2022-01-04	222.18	222.35	220.04	220.94	200873
2022-01-05	220.67	220.91	216.50	216.59	347979
2022-01-06	215.95	217.33	215.00	216.14	284530
2022-01-07	216.13	216.73	214.59	215.71	271547
2022-01-10	213.77	215.58	211.00	215.43	345984
2022-01-11	215.28	217.35	213.92	217.35	240501
2022-01-12	218.25	218.95	217.12	218.07	143743
2022-01-13	218.54	218.65	214.00	214.44	312110
2022-01-14	212.82	214.86	212.72	214.78	255957
2022-01-18	212.18	212.41	210.53	210.90	521159
2022-01-19	211.56	212.43	208.66	208.83	285078
2022-01-20	209.83	211.92	206.38	206.48	262879
2022-01-21	205.50	206.89	202.00	202.00	709963
2022-01-24	199.09	202.71	193.63	202.59	1017530
2022-01-25	199.55	202.77	197.12	200.32	542148
2022-01-26	203.92	205.11	198.23	200.32	869381
2022-01-27	202.69	204.22	198.99	199.70	554781
2022-01-28	200.72	205.14	198.48	205.07	358699
2022-01-31	205.09	209.11	204.30	208.96	518937
2022-02-01	209.51	210.75	207.82	210.53	395854
2022-02-02	212.09	212.74	210.42	212.36	660209
2022-02-03	208.75	209.67	206.03	206.58	762198
2022-02-04	206.90	209.90	205.81	208.15	1010131
2022-02-07	208.40	208.85	206.40	207.01	196384
2022-02-08	206.71	209.03	206.11	208.58	178426
2022-02-09	210.40	211.23	210.08	211.08	652792
2022-02-10	208.59	210.92	206.43	207.42	398398
2022-02-11	207.55	208.22	202.30	202.89	576540
2022-02-14	202.41	203.86	201.01	202.76	388112
2022-02-15	205.12	206.12	204.69	205.97	225563
2022-02-16	204.94	206.70	204.01	206.32	260085
2022-02-17	204.61	204.82	201.38	201.71	246267
2022-02-18	201.91	202.09	198.94	200.18	400711
2022-02-22	198.55	200.49	196.00	197.70	549086
2022-02-23	199.18	199.51	193.81	193.97	742435
2022-02-24	188.44	197.15	188.13	196.89	864711
2022-02-25	197.68	201.12	196.82	201.12	405861
2022-02-28	198.76	201.41	198.10	200.93	614093
2022-03-01	200.20	201.00	196.74	198.01	420424
2022-03-02	198.98	201.96	198.35	201.19	1185146
2022-03-03	202.37	202.77	199.11	200.01	471538
2022-03-04	198.24	198.65	196.25	197.98	373266
2022-03-07	197.81	197.81	192.29	192.34	386209
2022-03-08	192.21	196.01	190.16	190.90	533770
2022-03-09	195.08	197.14	194.02	196.24	424746
2022-03-10	194.30	195.78	193.08	195.24	285472
2022-03-11	196.48	196.73	192.49	192.77	382195
2022-03-14	192.84	194.65	190.69	191.03	325386
2022-03-15	192.28	196.00	191.86	195.72	293695
2022-03-16	197.37	200.13	195.06	200.13	471259
2022-03-17	199.29	202.53	199.11	202.43	219081
2022-03-18	202.02	205.14	201.41	204.98	197264
2022-03-21	204.97	205.88	203.26	205.11	338265
2022-03-22	205.53	208.31	205.53	207.91	565935
2022-03-23	206.53	207.61	205.39	204.84	703346
2022-03-24	205.79	208.00	205.39	208.00	194387
2022-03-25	208.17	209.27	207.03	208.73	147872
2022-03-28	208.61	210.67	207.83	210.59	200262
2022-03-29	212.47	213.25	211.16	212.94	227417
2022-03-30	212.31	212.74	210.75	211.76	160632
2022-03-31	211.51	211.52	208.35	208.52	227338
2022-04-01	208.78	208.96	207.02	208.69	240723
2022-04-04	208.87	211.23	208.63	211.14	185625
2022-04-05	210.43	211.30	207.83	208.42	259006
2022-04-06	206.13	206.74	204.29	205.47	162071
2022-04-07	205.12	207.39	204.07	206.61	220298
2022-04-08	206.01	206.98	204.94	205.41	805685
2022-04-11	203.64	203.90	201.26	201.29	876460
2022-04-12	203.21	204.07	200.06	200.90	313681
2022-04-13	200.57	203.49	200.38	203.10	478227
2022-04-14	203.18	203.59	200.14	200.24	130264
2022-04-18	199.73	201.17	199.29	200.16	198330
2022-04-19	200.21	203.90	200.21	203.57	120769
2022-04-20	204.04	204.44	201.93	202.47	275392
2022-04-21	204.23	205.28	199.32	199.71	238461
2022-04-22	199.53	199.54	194.16	194.38	285901
2022-04-25	193.26	195.99	191.48	195.90	490055
2022-04-26	194.45	194.48	189.79	189.83	314390
2022-04-27	190.20	192.74	189.10	190.01	352067
2022-04-28	192.67	196.37	190.76	195.47	369552
2022-04-29	193.22	194.08	187.43	187.75	254973
2022-05-02	187.72	189.63	184.98	189.33	386704
2022-05-03	189.36	191.01	188.60	189.94	297750
2022-05-04	190.19	196.18	188.65	195.84	576001
2022-05-05	193.70	193.78	186.59	188.45	386005
2022-05-06	187.47	189.47	185.24	187.82	576841
2022-05-09	184.79	185.37	181.25	182.06	1287347
2022-05-10	185.08	185.63	180.96	182.72	530442
2022-05-11	182.19	184.42	178.98	179.39	693019
2022-05-12	177.48	180.53	175.31	178.67	574832
2022-05-13	180.82	183.52	180.18	182.81	309648
2022-05-16	182.01	184.09	181.14	182.18	379712
2022-05-17	185.15	185.93	183.41	185.79	338245
2022-05-18	183.50	183.67	177.51	178.11	460402
2022-05-19	176.65	178.40	175.85	176.53	726247
2022-05-20	178.16	178.59	172.31	176.49	639345
2022-05-23	177.79	180.54	177.16	180.12	255592
2022-05-24	177.67	179.13	175.38	178.47	286897
2022-05-25	177.69	180.97	177.46	179.96	285493
2022-05-26	180.14	184.25	180.14	183.41	144847
2022-05-27	184.65	188.02	184.41	188.02	211131
2022-05-31	187.45	189.01	185.85	187.42	248492
2022-06-01	188.60	189.40	185.11	186.33	259103
2022-06-02	185.90	189.75	184.88	189.70	274821
2022-06-03	187.33	188.01	185.80	186.20	140218
2022-06-06	188.34	189.28	186.27	186.82	184916
2022-06-07	185.03	188.78	184.84	188.49	177564
2022-06-08	187.72	188.73	186.54	186.26	228867
2022-06-09	185.51	186.69	181.87	181.87	170636
2022-06-10	179.07	179.18	176.16	176.31	475355
2022-06-13	171.71	172.52	168.97	169.64	398328
2022-06-14	170.35	170.91	167.91	169.25	410921
2022-06-15	170.90	174.18	168.97	172.10	478274
2022-06-16	168.21	168.35	165.66	166.91	318370
2022-06-17	166.79	168.70	165.82	167.30	443186
2022-06-21	170.01	172.53	169.98	171.80	822306
2022-06-22	169.97	173.59	169.85	171.50	334088
2022-06-23	172.55	173.69	170.98	173.33	300721
2022-06-24	174.82	178.80	174.82	178.69	362260
2022-06-27	179.33	179.43	177.31	177.94	676399
2022-06-28	178.58	179.83	173.78	173.86	263460
2022-06-29	173.95	174.93	173.20	174.15	186731
2022-06-30	172.25	173.83	170.14	172.47	254221
2022-07-01	171.92	174.25	170.85	174.06	258286
2022-07-05	171.68	175.03	170.68	174.96	233346
2022-07-06	175.01	176.86	174.05	175.72	219808
2022-07-07	176.26	178.77	176.26	178.42	192092
2022-07-08	177.44	179.24	176.99	178.45	235093
2022-07-11	177.22	177.53	175.83	176.14	214608
2022-07-12	176.14	177.04	173.72	174.57	217059
2022-07-13	171.98	175.03	171.75	173.75	279871
2022-07-14	171.54	173.89	170.22	173.68	304023
2022-07-15	175.71	176.93	175.08	176.87	282948
2022-07-18	178.47	178.75	174.73	175.36	352880
2022-07-19	177.12	180.03	176.57	179.85	267289
2022-07-20	179.98	181.87	179.41	181.04	238171
2022-07-21	181.07	183.07	179.72	183.01	316821
2022-07-22	182.95	183.44	179.99	181.07	1426759
2022-07-25	181.32	181.50	179.98	180.93	279932
2022-07-26	179.90	180.02	177.97	178.32	235264
2022-07-27	180.20	184.35	180.20	183.65	430290
2022-07-28	183.79	185.91	181.97	185.39	218200
2022-07-29	186.50	189.06	186.11	188.58	218043
2022-08-01	187.40	189.58	187.08	188.01	282090
2022-08-02	187.23	188.89	186.23	186.63	236828
2022-08-03	187.68	190.72	187.65	190.27	202213
2022-08-04	190.18	190.58	189.06	190.01	173781
2022-08-05	187.92	189.89	187.87	189.31	186347
2022-08-08	190.13	191.38	188.31	188.90	302698
2022-08-09	188.58	188.79	187.77	188.23	252922
2022-08-10	191.62	192.34	190.75	192.28	227717
2022-08-11	193.57	194.35	191.66	192.00	185986
2022-08-12	193.10	195.34	192.44	195.33	257017
2022-08-15	194.29	196.60	194.29	196.39	183855
2022-08-16	195.77	197.77	195.59	196.83	213546
2022-08-17	195.08	196.90	194.67	195.51	150466
2022-08-18	195.45	196.30	194.85	195.87	158309
2022-08-19	194.61	194.86	192.91	193.29	173178
2022-08-22	190.99	190.99	188.59	189.01	196310
2022-08-23	188.76	189.81	188.30	188.47	224711
2022-08-24	188.31	189.62	188.00	188.81	136291
2022-08-25	189.44	191.44	189.11	191.43	110943
2022-08-26	191.29	191.82	184.81	184.81	249173
2022-08-29	183.55	184.86	182.82	183.46	165311
2022-08-30	184.24	184.24	180.42	181.49	193085
2022-08-31	182.57	182.98	180.03	180.11	248565
2022-09-01	179.11	180.99	177.97	180.87	272767
2022-09-02	182.53	183.16	177.85	178.78	551660
2022-09-06	179.18	179.46	176.88	177.82	347058
2022-09-07	177.66	181.12	177.66	180.68	198761
2022-09-08	179.64	182.00	178.97	181.59	417335
2022-09-09	182.77	185.01	182.73	184.64	191620
2022-09-12	185.64	187.13	185.64	186.90	202797
2022-09-13	182.78	183.17	177.70	178.17	330373
2022-09-14	178.92	179.87	177.67	179.27	235419
2022-09-15	178.43	179.71	176.36	177.00	497199
2022-09-16	175.19	176.20	174.18	175.86	474188
2022-09-19	174.33	177.26	174.33	177.23	223602
2022-09-20	175.73	176.63	174.25	175.58	538704
2022-09-21	176.40	177.85	172.50	172.52	554101
2022-09-22	172.07	173.09	170.97	171.48	370902
2022-09-23	169.83	169.89	166.49	167.78	613957
2022-09-26	166.78	168.99	166.00	166.56	1089277
2022-09-27	168.25	169.41	165.00	166.12	562189
2022-09-28	166.40	169.88	165.39	169.00	504847
2022-09-29	167.26	167.32	163.67	165.32	425141
2022-09-30	164.94	166.39	162.22	162.50	713087
2022-10-03	163.70	166.90	162.94	166.01	372954
2022-10-04	168.86	171.07	168.67	170.92	407646
2022-10-05	168.99	171.79	167.82	170.77	236247
2022-10-06	170.10	171.53	168.94	169.15	412629
2022-10-07	167.02	167.02	163.24	164.08	264153
2022-10-10	164.40	164.43	161.58	162.89	461559
2022-10-11	161.83	163.97	160.72	161.52	352000
2022-10-12	161.69	162.67	161.09	161.29	252928
2022-10-13	157.91	166.36	157.57	165.76	705374
2022-10-14	167.01	167.68	161.91	162.22	577348
2022-10-17	165.18	167.11	165.18	166.57	339212
2022-10-18	170.31	170.51	166.77	168.42	293967
2022-10-19	167.24	168.84	166.07	167.40	242742
2022-10-20	167.04	169.36	165.82	166.22	429179
2022-10-21	165.69	170.53	165.33	170.24	405077
2022-10-24	170.88	172.99	169.62	172.43	301528
2022-10-25	172.45	175.09	172.41	174.91	292180
2022-10-26	172.27	175.33	172.23	172.80	305154
2022-10-27	172.75	173.42	170.72	171.10	330960
2022-10-28	170.75	175.64	170.75	175.44	196657
2022-10-31	174.04	174.79	173.43	173.72	169277
2022-11-01	175.72	175.86	172.25	172.66	352306
2022-11-02	172.49	174.58	168.32	168.38	898330
2022-11-03	166.80	167.61	165.62	166.07	350310
2022-11-04	168.79	169.57	165.49	168.43	371338
2022-11-07	168.93	170.51	168.22	170.20	240320
2022-11-08	170.74	172.36	169.11	170.99	461174
2022-11-09	169.92	170.46	167.02	167.22	262377
2022-11-10	173.25	176.82	172.36	176.64	685180
2022-11-11	176.72	179.08	176.03	178.55	368421
2022-11-14	177.85	179.61	177.35	177.42	382497
2022-11-15	180.32	180.89	177.15	178.97	1207299
2022-11-16	177.99	178.53	177.34	177.53	157179
2022-11-17	175.50	177.75	175.44	177.43	198857
2022-11-18	178.64	178.64	176.66	177.87	224881
2022-11-21	177.23	177.77	176.21	176.78	119184
2022-11-22	177.52	179.24	176.88	179.07	310521
2022-11-23	178.99	180.70	178.99	180.44	272414
2022-11-25	179.99	180.58	179.95	180.44	64834
2022-11-28	178.82	179.66	177.11	177.57	131477
2022-11-29	177.45	177.80	176.02	177.03	106775
2022-11-30	176.76	182.87	176.12	182.62	343341
2022-12-01	183.22	183.63	181.33	182.53	951868
2022-12-02	180.36	182.72	180.35	182.36	233073
2022-12-05	181.04	181.68	178.55	179.26	171399
2022-12-06	179.12	179.17	175.36	176.31	172531
2022-12-07	175.58	176.81	175.24	175.48	286781
2022-12-08	176.42	177.53	175.86	176.93	140434
2022-12-09	176.57	178.08	176.01	176.03	200879
2022-12-12	176.40	178.55	176.19	177.80	154512
2022-12-13	182.84	183.04	177.86	179.18	441201
2022-12-14	178.84	180.71	176.61	178.03	439732
2022-12-15	175.70	175.97	172.54	173.51	340863
2022-12-16	172.41	173.07	170.48	171.43	578684
2022-12-19	171.45	171.47	169.07	169.84	576697
2022-12-20	169.30	170.71	168.71	169.92	264678
2022-12-21	171.09	173.10	170.84	172.45	258529
2022-12-22	171.02	171.17	167.20	169.73	281047
2022-12-23	169.23	170.73	168.54	170.61	306974
2022-12-27	170.55	170.55	169.09	169.66	252219
2022-12-28	169.49	170.63	167.53	167.54	222851
2022-12-29	169.01	171.17	168.82	170.73	238801
2022-12-30	169.50	170.57	168.71	170.57	353621
2023-01-03	171.30	172.30	168.42	169.83	450054
2023-01-04	170.39	171.62	168.90	170.47	318247
2023-01-05	169.89	169.89	168.52	168.71	255863
2023-01-06	169.85	172.97	168.48	172.26	257135
2023-01-09	173.47	175.22	172.18	172.18	224838
2023-01-10	172.08	173.55	171.62	173.55	144865
2023-01-11	174.28	175.87	173.84	175.81	336112
2023-01-12	176.19	177.15	174.46	176.36	226276
2023-01-13	175.09	177.61	174.97	177.32	228189
2023-01-17	177.24	178.13	176.64	177.08	390713
2023-01-18	177.56	177.96	174.10	174.18	469607
2023-01-19	173.04	174.14	172.44	173.04	252261
2023-01-20	173.75	176.64	173.21	176.64	140333
2023-01-23	176.88	179.64	176.36	178.66	200899
2023-01-24	177.85	178.89	177.59	178.59	193891
2023-01-25	176.48	178.68	175.44	178.45	287911
2023-01-26	179.70	180.72	178.54	180.63	308059
2023-01-27	180.33	182.66	180.28	181.49	196629
2023-01-30	180.15	181.05	178.78	178.96	226625
2023-01-31	178.96	181.48	178.96	181.48	157992
2023-02-01	181.05	184.79	179.72	183.64	475932
2023-02-02	185.88	187.72	185.10	187.02	333037
2023-02-03	184.44	187.72	184.21	185.33	380090
2023-02-06	184.17	184.85	183.31	184.33	160361
2023-02-07	183.86	187.50	183.44	186.97	391252
2023-02-08	185.94	186.60	184.39	184.63	258733
2023-02-09	186.33	186.33	182.43	183.01	210697
2023-02-10	182.25	183.31	181.87	183.12	186917
2023-02-13	183.46	185.46	183.41	185.41	181872
2023-02-14	184.74	186.40	183.55	185.55	226045
2023-02-15	184.60	186.04	184.12	186.04	279532
2023-02-16	183.73	185.54	183.15	183.27	187003
2023-02-17	182.21	182.80	181.11	182.67	170747
2023-02-21	180.63	181.26	178.89	178.92	178244
2023-02-22	179.21	179.84	178.10	178.93	227926
2023-02-23	180.23	180.58	177.85	179.83	249597
2023-02-24	177.34	178.04	176.43	177.76	220542
2023-02-27	179.23	179.97	178.02	178.42	167320
2023-02-28	178.14	178.99	177.63	177.63	147561
2023-03-01	177.60	177.77	176.28	176.74	111972
2023-03-02	175.92	178.50	175.86	178.08	109124
2023-03-03	179.01	181.34	178.90	181.31	229795
2023-03-06	181.90	183.18	181.72	181.83	139492
2023-03-07	181.70	181.83	178.80	179.10	106987
2023-03-08	179.14	179.59	178.22	179.30	144626
2023-03-09	179.53	180.51	175.59	176.00	215668
2023-03-10	175.82	177.05	173.43	174.11	388475
2023-03-13	172.11	176.60	172.04	174.26	380764
2023-03-14	176.56	177.92	175.28	177.35	175265
2023-03-15	175.20	177.36	174.62	177.05	510222
2023-03-16	176.39	180.73	176.07	180.69	310425
2023-03-17	180.39	180.95	178.32	179.07	334484
2023-03-20	179.10	180.47	178.68	180.25	221519
2023-03-21	181.86	183.03	181.15	182.81	150675
2023-03-22	182.86	184.93	180.18	179.52	282570
2023-03-23	181.20	183.04	179.23	180.46	264537
2023-03-24	179.83	181.44	178.84	181.41	252799
2023-03-27	182.13	182.74	181.10	181.36	210835
2023-03-28	181.09	181.09	179.80	180.70	157632
2023-03-29	182.55	183.36	182.10	183.24	205141
2023-03-30	184.36	184.52	183.51	184.38	199274
2023-03-31	184.73	187.16	184.73	187.04	197990
2023-04-03	186.64	188.03	186.56	187.89	223337
2023-04-04	188.11	188.55	186.82	187.39	117036
2023-04-05	186.92	187.33	186.04	186.89	156752
2023-04-06	186.35	188.02	185.94	187.90	114045
2023-04-10	186.52	187.61	185.86	187.59	199250
2023-04-11	187.67	187.79	186.91	187.14	155512
2023-04-12	188.08	188.31	185.96	186.18	200095
2023-04-13	186.94	189.44	186.94	189.30	225016
2023-04-14	188.84	190.05	187.91	189.16	187878
2023-04-17	188.88	189.57	188.35	189.55	260485
2023-04-18	190.39	190.59	189.07	189.66	136373
2023-04-19	188.61	190.07	188.61	189.69	295376
2023-04-20	187.86	189.17	187.57	188.30	321264
2023-04-21	188.45	188.81	187.80	188.61	175000
2023-04-24	188.40	189.04	187.77	188.62	90506
2023-04-25	187.79	188.18	185.76	185.80	151947
2023-04-26	186.90	187.25	185.37	185.57	120696
2023-04-27	187.05	189.89	187.03	189.75	176699
2023-04-28	189.31	191.11	189.30	191.09	189779
2023-05-01	190.99	191.87	190.85	191.01	120929
2023-05-02	190.75	190.76	187.83	189.08	194533
2023-05-03	189.14	190.36	187.64	187.70	152843
2023-05-04	187.08	187.28	185.74	186.38	281123
2023-05-05	188.17	190.53	188.08	190.02	198597
2023-05-08	190.08	190.50	189.70	190.29	95552
2023-05-09	189.47	189.91	189.30	189.30	180337
2023-05-10	190.58	191.01	188.65	190.34	236363
2023-05-11	190.19	190.77	189.48	190.53	183946
2023-05-12	190.97	191.11	188.92	190.19	402879
2023-05-15	190.32	190.67	189.35	190.48	149520
2023-05-16	190.06	190.86	189.96	190.00	144545
2023-05-17	190.76	192.50	190.24	192.35	235684
2023-05-18	192.20	194.50	192.20	194.28	222523
2023-05-19	194.55	195.01	193.57	194.03	234486
2023-05-22	193.94	194.78	193.64	194.04	114915
2023-05-23	193.27	193.91	191.98	192.13	401976
2023-05-24	191.33	191.87	190.42	191.07	205760
2023-05-25	193.47	194.25	192.46	193.59	363734
2023-05-26	193.92	196.94	193.92	196.54	468694
2023-05-30	197.94	198.14	196.22	196.86	435851
2023-05-31	196.03	196.64	195.24	195.93	349983
2023-06-01	195.93	198.45	195.45	197.90	243998
2023-06-02	199.18	200.65	198.83	200.31	239625
2023-06-05	200.30	201.31	199.62	200.31	273285
2023-06-06	199.64	200.44	199.29	199.67	213837
2023-06-07	199.71	200.51	197.91	198.12	238168
2023-06-08	198.13	199.89	198.13	199.74	255537
2023-06-09	200.28	201.51	199.92	200.26	628833
2023-06-12	200.85	202.43	200.62	202.43	170364
2023-06-13	203.28	203.88	202.50	203.55	179169
2023-06-14	203.44	204.65	202.04	203.98	229957
2023-06-15	203.51	207.27	203.49	206.61	245150
2023-06-16	207.93	207.93	205.53	205.66	235790
2023-06-20	204.62	205.54	203.87	205.01	219806
2023-06-21	204.48	204.52	203.22	203.53	133533
2023-06-22	202.79	204.83	202.75	204.83	138250
2023-06-23	203.04	204.18	202.82	203.26	135135
2023-06-26	202.91	203.70	201.37	201.54	182723
2023-06-27	201.95	203.91	201.68	203.69	195674
2023-06-28	203.14	204.52	202.87	203.79	226875
2023-06-29	203.86	204.56	203.55	204.47	128915
2023-06-30	206.12	207.53	206.04	207.06	152512
2023-07-03	207.16	207.47	207.00	207.45	105808
2023-07-05	206.51	207.85	206.51	207.38	313331
2023-07-06	205.62	205.99	204.52	205.69	200885
2023-07-07	205.29	206.91	204.78	204.94	162718
2023-07-10	204.51	205.02	203.46	204.54	119592
2023-07-11	204.91	205.88	204.18	205.72	152271
2023-07-12	207.41	208.38	207.05	207.63	209580
2023-07-13	208.94	210.12	208.72	209.66	1235716
2023-07-14	210.32	211.15	209.43	209.78	170761
2023-07-17	209.87	210.94	209.72	210.48	182238
2023-07-18	210.49	212.85	210.10	212.32	180291
2023-07-19	212.81	213.69	212.45	212.81	280310
2023-07-20	211.97	213.00	210.47	210.85	195260
2023-07-21	211.76	211.76	210.62	210.73	163004
2023-07-24	211.25	212.29	210.98	211.85	110174
2023-07-25	211.75	213.00	211.75	212.35	235582
2023-07-26	211.80	213.12	211.33	212.32	185723
2023-07-27	214.34	214.79	210.82	211.30	211286
2023-07-28	212.73	214.29	212.67	213.73	126141
2023-07-31	214.03	214.26	213.32	214.20	220428
2023-08-01	213.55	213.74	213.07	213.49	108263
2023-08-02	211.89	211.89	209.74	210.16	175257
2023-08-03	209.06	210.67	208.99	209.62	173785
2023-08-04	210.81	211.94	208.65	208.88	234177
2023-08-07	209.72	210.80	209.20	210.66	106174
2023-08-08	209.75	210.20	208.42	210.11	156276
2023-08-09	210.21	210.21	207.65	207.97	121649
2023-08-10	209.29	211.01	207.66	208.19	248350
2023-08-11	207.25	208.54	206.91	208.07	129848
2023-08-14	207.56	209.69	207.42	209.69	176084
2023-08-15	208.84	209.17	206.95	207.35	150763
2023-08-16	206.95	207.88	205.60	205.61	202244
2023-08-17	206.24	206.54	203.85	204.15	209837
2023-08-18	202.59	204.62	202.50	204.08	204813
2023-08-21	204.70	206.22	203.88	205.93	315066
2023-08-22	207.14	207.14	205.05	205.33	151172
2023-08-23	205.90	208.25	205.90	207.92	159123
2023-08-24	208.92	209.16	204.64	204.64	507018
2023-08-25	205.39	206.77	203.65	206.21	160563
2023-08-28	207.31	207.76	206.31	207.41	179408
2023-08-29	207.36	210.91	207.32	210.80	218793
2023-08-30	210.93	212.01	210.48	211.69	198957
2023-08-31	212.04	212.78	211.54	211.65	96454
2023-09-01	212.87	213.08	211.00	211.67	184689
2023-09-05	211.50	212.10	211.17	211.50	87267
2023-09-06	211.05	211.05	208.45	209.44	128156
2023-09-07	207.55	209.15	207.55	208.64	123702
2023-09-08	208.77	210.08	208.77	209.27	88692
2023-09-11	210.65	211.31	210.00	211.22	774242
2023-09-12	210.50	211.03	209.48	209.70	159593
2023-09-13	209.72	210.96	209.42	210.49	103644
2023-09-14	211.42	212.46	210.90	212.13	115049
2023-09-15	211.56	211.56	209.14	209.33	139375
2023-09-18	208.98	210.07	208.98	209.51	119188
2023-09-19	209.00	209.43	207.72	209.24	111428
2023-09-20	209.60	209.63	206.57	206.66	147567
2023-09-21	204.94	205.26	203.34	203.34	114815
2023-09-22	204.11	204.68	202.63	202.79	327228
2023-09-25	202.20	203.75	201.92	202.97	297603
2023-09-26	201.56	201.59	199.58	199.92	205550
2023-09-27	200.48	200.66	198.02	199.84	217024
2023-09-28	199.41	201.63	199.27	200.87	109473
2023-09-29	202.59	202.62	199.92	200.64	230869
2023-10-02	200.46	201.83	200.00	201.47	157159
2023-10-03	200.52	201.09	197.94	198.59	191437
2023-10-04	198.83	200.48	198.39	200.20	169692
2023-10-05	200.01	200.52	198.55	200.14	140502
2023-10-06	198.89	203.25	198.41	202.62	177407
2023-10-09	201.83	204.05	201.36	203.84	134794
2023-10-10	204.20	206.00	204.01	204.62	140428
2023-10-11	205.25	205.80	204.31	205.76	202134
2023-10-12	205.92	206.56	203.73	204.94	198324
2023-10-13	205.71	206.18	203.00	203.65	134239
2023-10-16	204.42	206.09	204.42	205.65	104929
2023-10-17	203.85	206.09	203.35	205.20	147182
2023-10-18	204.32	204.92	202.04	202.56	131662
2023-10-19	203.20	204.17	200.98	201.31	8677748
2023-10-20	201.04	201.49	198.79	198.87	1644477
2023-10-23	198.03	200.60	197.12	198.75	777530
2023-10-24	199.91	200.83	199.01	200.51	505200
2023-10-25	199.51	199.64	197.18	197.48	317444
2023-10-26	196.59	196.87	193.58	194.17	490709
2023-10-27	195.02	195.58	193.00	193.71	472338
2023-10-30	195.19	197.06	195.10	196.57	297325
2023-10-31	196.67	197.62	195.65	197.52	558475
2023-11-01	198.01	200.53	197.96	200.11	531609
2023-11-02	202.04	203.80	201.97	203.78	766415
2023-11-03	204.42	205.90	204.27	205.30	273166
2023-11-06	205.66	206.25	205.22	206.25	363598
2023-11-07	206.25	207.58	205.88	207.20	436941
2023-11-08	207.48	207.89	206.35	207.69	298812
2023-11-09	207.90	207.93	205.56	205.88	224568
2023-11-10	206.79	209.36	206.25	209.36	253871
2023-11-13	208.65	209.57	208.04	209.16	220550
2023-11-14	211.97	213.19	211.54	212.55	496200
2023-11-15	213.27	213.57	212.44	213.07	213066
2023-11-16	212.62	213.61	212.37	213.58	408835
2023-11-17	213.72	213.90	212.84	213.53	228232
2023-11-20	213.26	215.83	213.26	215.44	332449
2023-11-21	214.75	214.93	214.07	214.76	260314
2023-11-22	215.50	216.42	215.04	215.66	391018
2023-11-24	215.43	215.74	215.14	215.37	123991
2023-11-27	215.26	215.71	214.91	215.16	327267
2023-11-28	214.80	216.05	214.66	215.56	276344
2023-11-29	216.50	217.00	215.05	215.11	217046
2023-11-30	215.58	215.76	214.11	215.62	295785
2023-12-01	215.12	216.43	214.60	216.18	259272
2023-12-04	214.33	214.79	213.40	214.53	391411
2023-12-05	213.85	215.83	213.85	215.39	194884
2023-12-06	216.30	216.39	214.06	214.28	211192
2023-12-07	215.25	216.55	215.19	216.23	154004
2023-12-08	215.56	217.53	215.56	217.38	202543
2023-12-11	216.79	217.40	216.12	217.35	228931
2023-12-12	216.82	218.52	216.65	218.52	195933
2023-12-13	218.37	220.98	218.30	220.82	242814
2023-12-14	221.66	221.95	219.69	221.04	443710
2023-12-15	220.23	221.95	220.23	221.32	315158
2023-12-18	222.01	223.40	222.01	222.99	205373
2023-12-19	223.09	224.16	222.82	223.45	160174
2023-12-20	223.31	224.12	220.38	220.44	220200
2023-12-21	221.99	222.64	220.75	222.55	193757
2023-12-22	222.87	223.62	221.83	222.62	564197
2023-12-26	222.77	223.88	222.77	223.46	115478
2023-12-27	223.49	223.97	223.28	223.80	209497
2023-12-28	224.10	224.48	223.77	224.04	297444
2023-12-29	223.93	224.17	222.32	223.39	184608
2024-01-02	221.82	222.22	220.70	221.92	316853
2024-01-03	220.79	221.61	220.30	220.53	293459
2024-01-04	220.22	221.56	219.62	219.81	322357
2024-01-05	219.82	221.30	219.38	220.07	282170
2024-01-08	220.34	223.59	220.34	223.59	310491
2024-01-09	222.54	223.89	222.16	223.39	182814
2024-01-10	223.63	225.39	223.63	225.02	198264
2024-01-11	225.63	226.11	223.00	224.80	356963
2024-01-12	225.21	225.89	224.48	225.04	425380
2024-01-16	224.50	225.28	223.60	224.37	278626
2024-01-17	222.99	223.52	222.17	223.40	227508
2024-01-18	224.42	225.70	223.73	225.44	454352
2024-01-19	226.62	228.88	225.90	228.88	308431
2024-01-22	229.45	229.92	228.73	228.89	310216
2024-01-23	229.11	229.99	228.79	229.99	204527
2024-01-24	231.08	232.34	230.56	230.79	333976
2024-01-25	231.21	232.04	230.31	231.59	8313642
2024-01-26	231.19	232.20	230.95	231.34	1182566
2024-01-29	231.63	233.33	231.30	233.18	873213
2024-01-30	233.19	233.35	232.43	232.72	546083
2024-01-31	231.03	231.83	228.59	228.63	607005
2024-02-01	229.53	231.50	229.42	231.44	555082
2024-02-02	232.16	235.81	232.00	234.89	566519
2024-02-05	235.23	235.27	233.41	234.59	251220
2024-02-06	235.10	235.41	233.96	235.03	234800
2024-02-07	235.97	237.28	235.94	237.16	183269
2024-02-08	237.27	237.36	236.70	237.09	162838
2024-02-09	237.50	238.91	237.38	238.68	291106
2024-02-12	238.63	239.74	237.98	238.33	174954
2024-02-13	235.08	236.16	233.68	235.27	311696
2024-02-14	236.59	237.40	235.13	237.19	287884
2024-02-15	237.21	238.25	236.63	238.15	272228
2024-02-16	238.43	238.52	236.58	237.07	405236
2024-02-20	236.06	236.62	234.18	235.49	602201
2024-02-21	234.82	235.71	233.95	235.66	187625
2024-02-22	239.02	241.78	239.02	241.45	204388
2024-02-23	242.41	242.96	241.20	241.34	178701
2024-02-26	241.78	242.01	240.26	240.32	231043
2024-02-27	240.32	240.67	239.36	240.55	291028
2024-02-28	239.81	240.37	239.45	239.92	133668
2024-02-29	240.82	241.90	239.63	241.16	185102
2024-03-01	241.60	243.70	241.54	243.55	202712
2024-03-04	242.94	243.83	242.69	242.86	163949
2024-03-05	241.54	241.63	238.98	240.13	231025
2024-03-06	241.70	242.44	240.62	241.29	153748
2024-03-07	242.66	244.34	242.05	243.79	166841
2024-03-08	244.34	245.78	241.69	241.99	230163
2024-03-11	241.28	241.93	240.63	241.61	187400
2024-03-12	242.95	245.21	241.62	245.10	175296
2024-03-13	244.96	245.10	243.92	244.55	135166
2024-03-14	245.17	245.36	243.16	244.43	279945
2024-03-15	242.12	243.22	241.56	242.18	254598
2024-03-18	244.61	245.65	244.03	244.20	149179
2024-03-19	243.53	245.67	242.97	245.67	253857
2024-03-20	245.76	247.98	245.16	247.24	223306
2024-03-21	248.56	248.69	247.27	247.37	124170
2024-03-22	247.24	248.11	247.06	247.48	126094
2024-03-25	246.51	247.19	246.25	246.70	106068
2024-03-26	247.52	247.52	245.82	245.88	196480
2024-03-27	247.24	247.66	245.84	247.66	201955
2024-03-28	247.28	247.97	246.98	247.41	188582
2024-04-01	247.60	248.33	246.33	247.09	252772
2024-04-02	244.77	245.80	244.38	245.75	181889
2024-04-03	244.99	246.73	244.99	245.82	199135
2024-04-04	247.79	248.10	242.67	242.67	265068
2024-04-05	243.46	246.49	243.25	245.35	200705
2024-04-08	245.81	246.28	244.92	245.49	120021
2024-04-09	246.15	246.30	243.18	245.47	155360
2024-04-10	243.09	244.45	242.71	243.68	317790
2024-04-11	244.58	246.94	243.09	246.38	261814
2024-04-12	244.59	245.39	242.30	243.14	257672
2024-04-15	244.95	244.98	239.56	239.88	731662
2024-04-16	240.11	240.93	238.84	239.40	304183
2024-04-17	240.77	241.08	237.47	237.92	301225
2024-04-18	238.42	239.73	237.21	237.62	180741
2024-04-19	237.19	237.73	233.95	234.68	287408
2024-04-22	235.96	238.15	234.66	236.81	134727
2024-04-23	238.23	240.08	237.91	239.95	128693
2024-04-24	240.83	240.97	238.78	239.79	136806
2024-04-25	235.47	238.55	235.35	238.34	159852
2024-04-26	240.73	242.29	240.16	241.56	133965
2024-04-29	242.41	242.62	240.76	242.09	111502
2024-04-30	241.48	242.24	238.36	238.44	93064
2024-05-01	238.35	241.38	237.45	237.48	185766
2024-05-02	239.45	240.48	237.55	240.23	288793
2024-05-03	243.69	244.14	242.18	243.74	228134
2024-05-06	244.57	246.28	244.39	246.26	299258
2024-05-07	246.56	247.04	245.94	246.42	167396
2024-05-08	245.40	246.73	245.40	246.62	170047
2024-05-09	246.57	247.56	246.11	247.48	167268
2024-05-10	248.16	248.69	247.16	247.84	111596
2024-05-13	248.58	248.58	247.61	248.18	165000
2024-05-14	247.87	249.69	247.87	249.45	124723
2024-05-15	250.49	252.68	249.98	252.61	142441
2024-05-16	252.69	253.51	251.97	252.10	152174
2024-05-17	252.31	252.42	251.35	252.41	122684
2024-05-20	252.35	253.47	252.35	252.73	151758
2024-05-21	252.24	253.75	252.24	253.62	147292
2024-05-22	253.41	253.65	251.69	252.95	112953
2024-05-23	254.63	254.78	250.89	251.55	180926
2024-05-24	252.39	253.60	251.99	253.45	141281
2024-05-28	254.02	254.54	252.93	254.54	133983
2024-05-29	252.46	253.70	252.38	253.29	167285
2024-05-30	251.99	252.25	249.95	250.60	195350
2024-05-31	251.16	252.49	248.09	252.25	167174
2024-06-03	253.62	253.96	251.07	253.35	379576
2024-06-04	253.18	254.42	252.29	254.02	129314
2024-06-05	255.27	257.49	254.85	257.49	166045
2024-06-06	257.73	258.12	256.86	257.59	171880
2024-06-07	257.50	259.03	256.86	257.56	108258
2024-06-10	257.34	258.34	256.83	257.50	129536
2024-06-11	257.09	258.80	256.15	258.80	280509
2024-06-12	261.18	262.43	260.55	260.83	259366
2024-06-13	262.76	262.76	260.68	262.09	248520
2024-06-14	261.65	262.92	261.44	262.92	118560
2024-06-17	262.82	265.72	262.26	264.91	283766
2024-06-18	264.86	265.32	264.35	265.32	170322
2024-06-20	266.00	266.36	263.45	264.34	180487
2024-06-21	264.39	264.92	263.43	263.93	220038
2024-06-24	263.80	264.88	262.40	262.46	171920
2024-06-25	263.21	264.50	262.98	264.36	354491
2024-06-26	264.12	265.78	263.87	265.59	166548
2024-06-27	265.39	266.20	264.92	265.99	210652
2024-06-28	266.33	267.99	263.98	264.30	228689
2024-07-01	265.01	266.13	263.89	266.03	217638
2024-07-02	264.97	267.95	264.97	267.95	177689
2024-07-03	267.72	269.61	267.72	269.58	111567
2024-07-05	269.81	271.91	269.71	271.90	201766
2024-07-08	272.26	272.50	271.45	271.99	199510
2024-07-09	272.81	273.22	272.30	272.52	126685
2024-07-10	273.41	275.57	273.14	275.51	185015
2024-07-11	275.45	275.45	270.62	271.17	254056
2024-07-12	271.25	274.45	271.05	272.65	267921
2024-07-15	273.96	275.31	272.47	273.55	187502
2024-07-16	274.38	274.38	272.89	274.32	144733
2024-07-17	270.78	271.43	269.64	270.12	385318
2024-07-18	271.31	271.31	266.81	268.16	181094
2024-07-19	267.58	268.91	265.61	265.97	172271
2024-07-22	268.29	269.30	267.12	268.77	154596
2024-07-23	269.00	270.11	268.43	268.80	85587
2024-07-24	265.27	265.73	261.19	261.58	175066
2024-07-25	261.51	264.12	258.51	259.87	247526
2024-07-26	261.55	263.89	261.25	262.19	156750
2024-07-29	263.52	263.87	261.89	262.43	133841
2024-07-30	263.03	263.58	258.66	260.38	133809
2024-07-31	264.46	266.66	263.76	265.20	182220
2024-08-01	266.79	268.26	260.03	261.44	391943
2024-08-02	257.41	259.01	254.95	256.69	567064
2024-08-05	243.47	251.65	243.02	248.74	641916
2024-08-06	249.60	254.29	248.08	250.40	356553
2024-08-07	253.58	255.27	248.53	248.70	332393
2024-08-08	252.08	255.17	250.41	254.62	270921
2024-08-09	254.42	256.88	254.12	256.05	512822
2024-08-12	256.88	257.96	255.59	256.56	209661
2024-08-13	258.45	261.67	258.45	261.52	165883
2024-08-14	261.85	262.95	260.35	262.53	150165
2024-08-15	265.21	267.40	264.91	267.40	331921
2024-08-16	266.40	268.39	266.37	268.11	147118
2024-08-19	268.19	270.96	267.95	270.96	216969
2024-08-20	270.70	271.67	269.97	270.59	231243
2024-08-21	270.80	272.12	270.00	271.30	96620
2024-08-22	272.33	272.61	267.89	268.80	206198
2024-08-23	270.05	272.10	268.79	271.11	186274
2024-08-26	271.59	272.24	269.68	270.76	341320
2024-08-27	269.95	271.42	269.32	271.08	125462
2024-08-28	270.76	271.10	267.44	269.22	134363
2024-08-29	270.12	271.57	268.00	268.71	333017
2024-08-30	269.71	271.52	268.19	271.23	205174
2024-09-03	269.84	269.84	263.91	265.10	274790
2024-09-04	264.05	266.55	263.90	264.67	464932
2024-09-05	264.54	266.89	263.33	264.34	299212
2024-09-06	264.52	265.12	258.83	259.44	358941
2024-09-09	261.35	262.66	260.25	262.16	158379
2024-09-10	263.24	263.93	260.98	263.71	315964
2024-09-11	264.16	267.88	259.84	267.14	274957
2024-09-12	267.99	270.19	266.95	269.84	218643
2024-09-13	270.15	271.26	269.79	270.89	156355
2024-09-16	269.99	270.82	269.26	270.71	156423
2024-09-17	271.97	272.56	269.64	270.73	194272
2024-09-18	271.30	273.31	269.76	270.04	281376
2024-09-19	274.63	276.11	273.69	274.98	213016
2024-09-20	274.77	275.35	273.27	274.48	184541
2024-09-23	274.94	275.51	274.37	275.16	210793
2024-09-24	275.71	276.23	273.92	275.27	262119
2024-09-25	275.22	275.97	274.54	275.09	313901
2024-09-26	277.07	277.08	274.65	276.05	302159
2024-09-27	276.36	276.46	274.77	275.37	185437
2024-09-30	274.70	276.84	273.78	276.76	193414
2024-10-01	276.36	276.36	272.30	273.68	236442
2024-10-02	273.43	274.30	272.26	273.66	158175
2024-10-03	272.97	274.61	272.34	273.62	222698
2024-10-04	275.59	276.41	273.77	276.33	131186
2024-10-07	275.58	276.02	273.46	273.65	109341
2024-10-08	275.06	277.12	274.97	276.97	169565
2024-10-09	276.86	278.93	276.50	278.70	133375
2024-10-10	278.02	279.02	277.50	278.36	219343
2024-10-11	278.09	279.81	277.92	279.38	337893
2024-10-14	280.35	282.18	280.28	281.62	145019
2024-10-15	281.66	281.94	278.81	279.45	239788
2024-10-16	279.51	280.79	278.67	280.57	269297
2024-10-17	282.75	282.75	280.83	280.84	300006
2024-10-18	281.85	282.44	281.29	282.07	138420
2024-10-21	281.57	282.50	280.47	282.28	170191
2024-10-22	280.96	283.40	280.80	282.82	186784
2024-10-23	281.86	281.86	277.78	279.48	210167
2024-10-24	280.38	280.57	278.84	280.40	150552
2024-10-25	281.38	283.16	280.20	280.75	138075
2024-10-28	282.45	282.45	281.37	281.58	132346
2024-10-29	281.18	282.80	280.38	282.40	282145
2024-10-30	282.06	283.18	280.94	281.37	283695
2024-10-31	279.14	279.14	275.00	275.00	193277
2024-11-01	276.76	278.81	276.50	276.84	266865
2024-11-04	276.58	277.02	274.83	275.78	224287
2024-11-05	276.16	278.85	276.13	278.69	125450
2024-11-06	285.09	286.43	283.43	286.19	275656
2024-11-07	287.09	289.24	287.09	289.10	255952
2024-11-08	289.03	290.40	288.89	289.90	272930
2024-11-11	290.40	290.50	288.46	289.58	182582
2024-11-12	289.75	290.05	287.79	289.19	250183
2024-11-13	289.14	290.30	288.00	289.53	131390
2024-11-14	289.45	289.68	287.39	287.72	127121
2024-11-15	285.89	285.89	282.46	283.56	185238
2024-11-18	283.65	285.28	283.23	284.61	220107
2024-11-19	283.22	286.47	283.00	286.27	225898
2024-11-20	286.22	286.24	282.98	286.03	383624
2024-11-21	287.24	287.58	283.25	286.47	247714
2024-11-22	286.11	287.20	285.77	286.88	881830
2024-11-25	288.47	289.37	286.11	287.35	146493
2024-11-26	287.99	289.61	287.99	289.22	156058
2024-11-27	289.01	289.01	287.41	288.46	92187
2024-11-29	288.56	290.78	288.53	290.15	54249
2024-12-02	290.97	291.99	290.97	291.67	192262
2024-12-03	291.66	292.40	291.22	292.38	106936
2024-12-04	293.58	294.91	293.34	294.80	166483
2024-12-05	295.17	295.83	294.78	295.06	151771
2024-12-06	295.18	296.28	295.09	295.94	126958
2024-12-09	295.53	295.73	294.16	294.57	103495
2024-12-10	295.19	295.94	293.85	294.12	97786
2024-12-11	295.63	297.76	295.62	297.35	116785
2024-12-12	296.85	296.95	295.57	295.63	318206
2024-12-13	296.76	297.45	295.00	296.02	199734
2024-12-16	296.98	298.44	296.55	297.34	201020
2024-12-17	295.94	296.73	295.39	296.56	130026
2024-12-18	296.53	297.76	287.50	287.73	286381
2024-12-19	291.09	291.27	288.11	288.39	228244
2024-12-20	286.90	293.84	286.01	291.15	323011
2024-12-23	291.76	293.91	290.21	293.59	171753
2024-12-24	294.35	297.51	294.27	297.51	100265
2024-12-26	296.47	297.76	295.60	297.09	109459
2024-12-27	295.52	295.52	291.48	293.88	162260
2024-12-30	290.03	292.15	288.66	290.44	226243
2024-12-31	291.10	291.21	288.00	288.85	232279
2025-01-02	290.06	291.14	285.69	288.07	418494
2025-01-03	289.46	291.76	288.70	291.46	148086
2025-01-06	293.99	295.85	292.76	293.74	330969
2025-01-07	294.86	294.99	288.85	289.67	194106
2025-01-08	289.98	290.50	287.91	289.76	242125
2025-01-10	288.33	288.33	284.18	285.72	380316
2025-01-13	282.61	285.55	282.27	285.45	195643
2025-01-14	286.93	286.95	283.23	284.79	212329
2025-01-15	288.62	291.22	288.17	290.94	158149
2025-01-16	291.49	291.49	288.52	288.78	146864
2025-01-17	292.45	293.09	291.18	292.21	185237
2025-01-21	293.16	294.46	292.08	294.46	318806
2025-01-22	296.04	297.34	295.98	296.84	146013
2025-01-23	296.57	298.59	296.27	298.52	203158
2025-01-24	298.98	299.45	297.12	298.02	201683
2025-01-27	290.02	293.32	289.33	292.86	229300
2025-01-28	293.47	296.97	292.38	296.65	157650
2025-01-29	295.91	296.03	293.50	295.29	172242
2025-01-30	295.57	296.75	293.42	295.89	322148
2025-01-31	297.90	298.92	294.24	294.56	253921
2025-02-03	289.75	293.46	288.77	292.23	290956
2025-02-04	292.13	294.85	291.87	294.69	225488
2025-02-05	293.58	295.60	292.77	295.60	222565
2025-02-06	295.98	296.85	294.98	296.85	193589
2025-02-07	296.87	297.46	292.98	293.51	291811
2025-02-10	294.73	295.91	294.52	295.31	281618
2025-02-11	294.40	296.44	294.40	296.16	244593
2025-02-12	293.45	296.06	293.03	295.72	142644
2025-02-13	296.32	299.00	295.64	298.95	183536
2025-02-14	298.96	299.59	298.67	299.01	160993
2025-02-18	299.59	299.88	297.67	299.37	179999
2025-02-19	298.84	300.35	298.33	300.35	166084
2025-02-20	299.84	299.84	297.50	298.93	120737
2025-02-21	298.98	298.99	293.89	294.16	141587
2025-02-24	295.20	295.89	292.26	292.62	149276
2025-02-25	292.25	292.71	288.26	290.57	397761
2025-02-26	291.34	292.94	289.03	290.71	153013
2025-02-27	291.97	292.50	285.00	285.09	7256470
2025-02-28	285.09	290.42	283.84	290.28	1200795
2025-03-03	290.96	291.34	282.23	284.33	777706
2025-03-04	281.85	285.29	278.52	280.97	756292
2025-03-05	281.41	285.27	279.23	284.45	634543
2025-03-06	280.54	282.93	277.81	279.16	651513
2025-03-07	278.15	281.35	275.72	280.51	639834
2025-03-10	276.05	276.75	269.53	272.24	604585
2025-03-11	270.98	273.47	267.87	269.99	514803
2025-03-12	273.32	274.02	269.52	272.00	497463

Explore More About OEF

Coins representing dividend payouts and trends

OEF Dividend History

Discover iShares S&P 100'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

OEF Stock Split History

Discover iShares S&P 100'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

OEF Historical Prices

Explore iShares S&P 100's historical stock price trends, daily price movements, and market performance to support informed trading and investment decisions.

Web Analytics