QQQ Historical Prices

Summary

Key Stock Metrics

413.07

(April 19, 2024)

52-Week Low

540.81

(February 19, 2025)

52-Week High

540.81

(February 19, 2025)

All-Time High

480.84

(March 21, 2025)

Current Price

Historical Prices Table

Date	Open	High	Low	Close	Volume
1999-03-10	51.13	51.16	50.28	51.06	5232000
1999-03-11	51.44	51.73	50.31	51.31	9688600
1999-03-12	51.13	51.16	49.66	50.06	8743600
1999-03-15	50.44	51.56	49.91	51.50	6369000
1999-03-16	51.72	52.16	51.16	51.94	4905800
1999-03-17	51.94	52.00	51.41	51.56	3965000
1999-03-18	51.50	52.59	51.48	52.56	4848400
1999-03-19	53.25	53.25	51.19	51.22	7160400
1999-03-22	51.44	51.56	50.50	50.59	5024800
1999-03-23	50.31	50.50	48.72	48.81	10962400
1999-03-24	49.25	50.50	48.50	50.47	8447000
1999-03-25	51.25	52.31	50.91	52.31	8133800
1999-03-26	51.88	52.47	51.53	51.75	8256200
1999-03-29	52.38	53.66	52.06	53.63	5113800
1999-03-30	53.56	54.00	53.03	53.25	4940600
1999-03-31	54.13	54.19	52.31	52.47	8256600
1999-04-01	54.00	54.06	52.69	53.56	8715800
1999-04-05	54.43	55.58	54.09	55.50	5697200
1999-04-06	55.44	56.22	54.97	55.61	7522400
1999-04-07	56.13	56.25	53.84	55.03	11923600
1999-04-08	54.94	55.73	53.81	55.47	7952400
1999-04-09	55.38	55.94	55.22	55.81	4946800
1999-04-12	54.50	55.81	54.44	55.44	10934000
1999-04-13	55.78	55.91	54.25	54.69	9962200
1999-04-14	55.38	55.44	52.51	52.81	21253800
1999-04-15	53.00	53.62	51.13	53.53	17650600
1999-04-16	53.41	53.41	51.69	51.97	17274000
1999-04-19	52.31	52.75	49.01	49.53	19460600
1999-04-20	49.31	51.06	48.84	50.66	17413600
1999-04-21	51.13	53.19	50.44	53.16	10940400
1999-04-22	53.66	54.75	53.30	54.59	13630600
1999-04-23	54.31	55.72	53.75	55.31	7064400
1999-04-26	55.69	57.00	55.51	56.59	5421000
1999-04-27	57.00	57.28	55.01	55.72	16482800
1999-04-28	55.25	55.44	53.57	53.81	7676800
1999-04-29	53.56	53.88	52.25	53.38	19148200
1999-04-30	54.13	54.41	51.81	53.72	15295200
1999-05-03	53.56	53.78	52.54	53.44	11109800
1999-05-04	53.53	54.38	52.28	52.59	15428400
1999-05-05	52.63	54.19	51.03	54.19	12642600
1999-05-06	53.69	54.16	51.72	52.22	15173400
1999-05-07	52.69	53.13	51.56	52.97	16430400
1999-05-10	53.31	53.86	52.69	53.50	10604200
1999-05-11	53.94	54.63	53.63	54.34	8800800
1999-05-12	54.59	55.66	53.00	55.47	12507400
1999-05-13	55.91	56.00	54.19	54.44	9864000
1999-05-14	53.38	54.00	53.00	53.41	12205400
1999-05-17	52.94	54.53	52.41	54.37	9906800
1999-05-18	54.31	54.63	53.50	54.13	9267800
1999-05-19	54.34	54.91	53.50	54.88	7985600
1999-05-20	54.99	54.99	53.28	53.37	5997200
1999-05-21	53.53	53.69	52.59	52.88	10958600
1999-05-24	52.97	53.06	51.19	51.53	9569800
1999-05-25	51.47	52.22	49.63	49.84	17771200
1999-05-26	50.50	51.44	48.94	51.23	26772000
1999-05-27	51.03	51.93	50.38	51.19	23334800
1999-05-28	51.50	52.31	50.84	52.03	12969800
1999-06-01	51.94	52.19	50.59	50.88	6960200
1999-06-02	50.84	52.00	49.57	51.73	11996600
1999-06-03	52.13	52.13	50.69	51.00	11147800
1999-06-04	51.38	52.74	51.38	52.56	12987200
1999-06-07	52.93	53.99	52.81	53.66	11491800
1999-06-08	53.78	54.03	52.04	52.31	8134800
1999-06-09	52.50	53.34	52.47	53.19	8384400
1999-06-10	52.63	52.94	51.95	52.58	9392400
1999-06-11	52.94	52.99	51.31	51.78	16567600
1999-06-14	51.97	51.97	50.69	50.80	14136800
1999-06-15	50.93	51.87	50.78	51.56	9147800
1999-06-16	52.84	54.21	52.78	54.21	15060200
1999-06-17	53.50	55.06	53.50	54.81	16278200
1999-06-18	54.31	55.22	54.22	55.06	5392800
1999-06-21	55.44	56.74	55.34	56.71	10565200
1999-06-22	56.38	57.09	55.00	55.00	10862800
1999-06-23	55.01	56.00	54.66	55.87	9607000
1999-06-24	55.84	55.88	54.50	54.76	14988800
1999-06-25	55.13	55.56	54.19	54.69	8635600
1999-06-28	55.16	56.06	54.70	55.98	7666200
1999-06-29	55.94	56.97	55.66	56.75	9000400
1999-06-30	56.80	59.94	56.13	57.63	19467600
1999-07-01	57.81	58.34	56.81	58.02	6822600
1999-07-02	58.00	58.81	58.00	58.75	3302000
1999-07-06	59.06	59.66	58.06	58.38	8794800
1999-07-07	58.34	58.72	57.94	58.47	10520000
1999-07-08	58.47	59.49	58.19	59.25	11225000
1999-07-09	59.47	59.91	59.03	59.84	4206800
1999-07-12	60.06	60.38	59.19	59.53	7816200
1999-07-13	59.25	59.47	58.78	59.25	6230000
1999-07-14	59.84	60.38	59.00	60.26	6909400
1999-07-15	60.47	60.81	60.13	60.81	6539800
1999-07-16	60.84	61.72	60.82	61.38	4913800
1999-07-19	61.63	61.63	60.51	60.75	6833000
1999-07-20	60.01	60.09	58.25	58.41	14837400
1999-07-21	58.53	59.20	58.06	58.69	10980400
1999-07-22	58.69	58.69	57.03	57.20	15148400
1999-07-23	57.63	57.87	56.69	57.28	12115000
1999-07-26	56.50	57.13	55.78	55.88	10720000
1999-07-27	57.00	57.88	56.52	57.00	13732800
1999-07-28	57.69	58.44	56.95	58.12	10161800
1999-07-29	57.03	57.50	56.31	56.88	13033800
1999-07-30	57.13	57.75	56.51	56.59	10947400
1999-08-02	56.69	57.81	56.22	56.44	9642400
1999-08-03	57.21	57.22	55.25	56.07	13005000
1999-08-04	56.07	56.49	55.01	55.05	13227600
1999-08-05	55.06	55.93	53.75	55.93	18695200
1999-08-06	55.53	56.56	54.94	55.33	12392200
1999-08-09	55.53	55.69	54.51	54.62	7983400
1999-08-10	54.47	54.87	52.94	54.13	16767200
1999-08-11	55.09	56.00	54.27	55.91	13101400
1999-08-12	56.13	56.50	55.13	55.25	12715000
1999-08-13	56.41	57.72	56.31	57.66	14342600
1999-08-16	57.63	58.31	57.25	58.12	11470600
1999-08-17	58.63	58.69	57.34	58.41	11408400
1999-08-18	58.13	58.84	57.53	57.75	7035200
1999-08-19	57.22	57.63	56.70	57.06	10157800
1999-08-20	57.13	57.97	56.81	57.97	6920800
1999-08-23	58.50	59.81	58.37	59.81	9652000
1999-08-24	59.38	60.88	59.26	60.22	13891400
1999-08-25	60.59	61.75	59.94	61.50	11352000
1999-08-26	61.50	61.72	60.38	60.48	9753000
1999-08-27	60.93	60.94	59.72	59.88	9635400
1999-08-30	60.13	60.31	58.88	59.03	10141600
1999-08-31	59.44	60.06	58.13	59.69	14590400
1999-09-01	60.06	60.63	59.69	60.12	10752000
1999-09-02	59.00	60.22	58.88	59.91	14583200
1999-09-03	61.63	62.68	61.41	62.66	14195400
1999-09-07	62.53	63.16	62.28	62.38	9009000
1999-09-08	62.00	62.63	61.03	61.53	14303400
1999-09-09	61.56	62.56	61.25	62.41	12677600
1999-09-10	63.25	63.74	62.53	63.13	10251000
1999-09-13	63.06	63.19	62.03	62.37	7240800
1999-09-14	62.13	63.15	62.00	62.71	10022600
1999-09-15	63.49	63.49	61.44	61.50	16096000
1999-09-16	61.47	62.03	60.20	61.47	15371000
1999-09-17	62.03	63.44	61.94	63.31	14506400
1999-09-20	63.50	63.75	63.03	63.46	6187200
1999-09-21	62.91	63.03	61.76	61.94	12265800
1999-09-22	62.03	62.92	61.28	62.59	12441800
1999-09-23	63.25	63.38	59.63	60.00	19766000
1999-09-24	59.63	60.31	58.63	60.08	23570800
1999-09-27	60.94	61.38	60.31	60.50	12608800
1999-09-28	60.20	61.00	58.91	60.78	20622000
1999-09-29	60.78	61.22	59.56	59.56	15557000
1999-09-30	60.13	60.81	59.38	60.19	17604200
1999-10-01	59.38	60.21	58.75	60.21	19607400
1999-10-04	60.53	61.78	60.19	61.56	12434200
1999-10-05	61.78	62.75	60.69	62.00	19526400
1999-10-06	62.38	63.34	61.43	63.24	19098200
1999-10-07	63.59	63.90	62.63	63.09	22013600
1999-10-08	62.84	63.94	62.00	63.76	22523200
1999-10-11	63.94	64.69	63.78	64.66	13016000
1999-10-12	64.44	64.95	63.00	63.19	20182800
1999-10-13	62.47	63.22	61.06	61.31	22570600
1999-10-14	61.53	62.13	60.53	61.70	22130400
1999-10-15	60.13	61.00	59.51	59.88	33703000
1999-10-18	59.94	60.16	57.41	59.12	24714800
1999-10-19	59.76	60.06	58.44	59.44	26657200
1999-10-20	60.34	61.74	59.75	61.25	22486400
1999-10-21	60.25	62.25	59.81	62.25	22454800
1999-10-22	62.62	63.25	61.75	61.97	16589400
1999-10-25	61.69	62.68	61.44	62.00	13855400
1999-10-26	62.75	63.09	61.38	61.50	13542400
1999-10-27	61.34	61.63	60.45	61.41	15225200
1999-10-28	62.38	63.75	61.81	63.53	14103800
1999-10-29	65.00	66.25	64.78	65.75	19000000
1999-11-01	65.75	66.53	65.32	65.41	9681800
1999-11-02	65.75	66.56	65.20	65.45	12834800
1999-11-03	66.38	67.13	66.19	66.75	18752600
1999-11-04	67.68	67.81	66.78	67.50	20048600
1999-11-05	68.88	69.22	68.19	68.19	15134600
1999-11-08	68.44	69.80	68.22	69.56	10890800
1999-11-09	70.13	70.25	68.50	69.09	14629800
1999-11-10	69.13	70.59	68.81	70.00	16561000
1999-11-11	70.75	71.34	70.13	71.25	18501400
1999-11-12	71.63	72.25	69.38	72.19	28646600
1999-11-15	72.25	72.50	71.69	72.05	10909400
1999-11-16	72.31	74.22	72.00	73.88	19126400
1999-11-17	73.88	74.20	72.50	72.88	21683600
1999-11-18	73.38	75.11	72.94	75.11	17738400
1999-11-19	74.78	75.91	74.50	75.78	17939400
1999-11-22	75.94	77.50	74.63	74.63	18841800
1999-11-23	76.44	76.50	74.25	74.97	24047600
1999-11-24	75.19	77.74	74.41	77.44	18617800
1999-11-26	78.41	78.78	77.38	77.69	8045200
1999-11-29	77.53	78.19	76.31	76.41	20485200
1999-11-30	76.56	76.69	73.50	73.50	23702400
1999-12-01	74.31	75.47	73.75	75.09	23205800
1999-12-02	75.38	77.63	75.33	77.48	17229200
1999-12-03	79.31	80.19	78.91	79.13	21444600
1999-12-06	79.43	80.50	78.69	79.84	16018400
1999-12-07	80.09	80.41	78.84	79.84	23397000
1999-12-08	79.87	80.49	78.69	78.88	19563000
1999-12-09	80.00	80.44	77.25	79.25	28445400
1999-12-10	79.91	80.19	78.13	79.91	20428400
1999-12-13	79.63	81.34	79.28	80.99	16209200
1999-12-14	80.75	81.22	79.00	79.53	27760200
1999-12-15	78.63	81.06	77.94	81.06	31797200
1999-12-16	82.13	83.25	81.75	83.06	27219600
1999-12-17	84.50	84.88	83.43	83.78	23892400
1999-12-20	84.41	85.25	83.69	84.88	15392000
1999-12-21	85.13	89.44	84.64	89.44	26003800
1999-12-22	89.19	89.31	87.44	89.16	22313600
1999-12-23	89.87	90.75	89.00	90.22	17543600
1999-12-27	90.31	90.34	87.91	89.69	19281800
1999-12-28	89.75	90.50	88.56	89.13	15346400
1999-12-29	90.00	92.50	89.88	92.50	16512600
1999-12-30	93.63	93.75	91.50	91.50	21887000
1999-12-31	92.63	93.19	91.38	91.38	14464400
2000-01-03	96.19	96.19	90.75	94.75	36345200
2000-01-04	92.00	93.50	87.94	88.25	33786600
2000-01-05	87.50	89.63	84.25	86.00	42496600
2000-01-06	86.88	88.00	79.75	80.09	37134800
2000-01-07	82.94	90.00	82.50	90.00	28138200
2000-01-10	91.00	93.94	89.94	92.50	29675600
2000-01-11	91.75	92.88	87.00	88.00	32546600
2000-01-12	89.00	89.24	86.00	86.06	29050000
2000-01-13	88.50	91.50	87.08	91.25	25165200
2000-01-14	93.00	93.63	92.00	93.38	21898600
2000-01-18	92.06	94.44	91.44	93.88	16752400
2000-01-19	93.49	96.00	92.43	96.00	19006000
2000-01-20	95.50	96.88	94.01	95.06	25958000
2000-01-21	96.50	96.56	95.06	96.25	18698200
2000-01-24	97.44	97.63	90.97	91.63	28340400
2000-01-25	91.88	94.12	89.41	93.00	33276200
2000-01-26	93.25	93.31	89.00	89.25	23095600
2000-01-27	91.75	92.50	87.63	90.56	30739200
2000-01-28	90.00	90.47	84.75	86.00	35313800
2000-01-31	85.88	90.00	83.50	89.69	36014600
2000-02-01	89.53	92.50	88.44	92.09	26417600
2000-02-02	92.25	94.72	92.09	92.88	26169200
2000-02-03	94.31	96.63	92.28	96.50	30579800
2000-02-04	97.00	98.24	96.22	97.16	26640000
2000-02-07	97.25	98.63	96.25	98.50	17761000
2000-02-08	99.38	102.88	99.38	102.63	21999400
2000-02-09	102.06	102.20	98.75	99.00	27258200
2000-02-10	99.81	102.25	98.55	102.25	26341600
2000-02-11	102.06	102.06	98.00	99.88	24876000
2000-02-14	99.99	100.00	97.75	99.75	22814600
2000-02-15	98.94	100.63	95.88	100.47	30572800
2000-02-16	99.91	101.69	99.31	100.00	25310600
2000-02-17	101.19	103.25	99.63	102.13	30080200
2000-02-18	102.63	103.00	98.44	98.44	25271200
2000-02-22	99.00	99.94	96.25	98.75	37226200
2000-02-23	99.68	105.00	99.16	104.25	32170800
2000-02-24	104.88	106.80	102.00	106.50	48868200
2000-02-25	106.19	107.50	103.88	104.06	32617600
2000-02-28	103.25	105.69	100.50	104.00	38216200
2000-02-29	105.75	107.09	104.94	106.75	23978600
2000-03-01	107.25	108.56	106.50	107.63	24468400
2000-03-02	108.06	108.19	104.75	105.13	32739200
2000-03-03	108.00	111.13	107.00	111.06	32017200
2000-03-06	111.75	113.22	110.25	111.94	23268400
2000-03-07	113.81	113.88	108.75	110.25	39471000
2000-03-08	111.00	112.00	106.28	111.25	43512600
2000-03-09	111.22	115.50	109.09	115.00	30101400
2000-03-10	114.88	116.44	113.51	114.50	29750600
2000-03-13	110.00	114.13	109.53	111.50	37544200
2000-03-14	112.75	113.38	105.00	107.38	39106800
2000-03-15	106.50	107.00	101.88	102.88	51202600
2000-03-16	105.38	109.25	101.00	108.75	55282200
2000-03-17	108.00	111.06	107.94	110.81	31422400
2000-03-20	111.00	111.50	106.25	107.69	21167200
2000-03-21	106.13	111.94	103.56	111.75	33435100
2000-03-22	113.50	115.97	111.13	114.00	24370200
2000-03-23	114.48	117.75	113.56	116.00	19227400
2000-03-24	117.48	120.50	115.02	117.56	22063000
2000-03-27	118.00	119.50	117.13	117.75	11752600
2000-03-28	116.98	117.81	113.13	114.75	18336300
2000-03-29	115.38	115.44	110.00	110.00	27189500
2000-03-30	107.25	112.75	103.50	107.25	42328700
2000-03-31	108.14	110.63	104.00	109.50	31349900
2000-04-03	107.77	109.13	100.75	102.94	31551300
2000-04-04	103.63	103.94	88.31	101.94	66213000
2000-04-05	97.50	103.94	96.25	100.13	37631500
2000-04-06	102.38	103.88	99.75	102.50	30499900
2000-04-07	104.13	107.38	102.63	106.63	20645500
2000-04-10	107.63	107.69	99.25	100.13	26988200
2000-04-11	97.13	101.50	95.06	97.75	34497100
2000-04-12	97.63	98.75	90.25	92.00	34824400
2000-04-13	92.81	96.00	88.00	88.00	46330500
2000-04-14	86.06	88.50	78.00	80.38	60851300
2000-04-17	78.02	90.00	78.00	89.63	55398500
2000-04-18	89.48	93.00	87.38	92.00	36260900
2000-04-19	92.50	93.63	89.06	89.19	28082500
2000-04-20	90.38	90.97	86.06	87.25	21255600
2000-04-24	83.44	85.25	79.88	84.75	31190900
2000-04-25	86.50	90.50	86.00	90.47	28663200
2000-04-26	90.63	92.42	87.13	87.38	25688300
2000-04-27	84.00	92.48	82.25	91.25	37010400
2000-04-28	93.56	94.75	92.13	94.75	24828400
2000-05-01	95.75	96.88	94.25	95.63	23205700
2000-05-02	94.88	95.63	89.75	90.13	20307900
2000-05-03	89.50	90.25	85.52	89.13	26589700
2000-05-04	89.00	90.75	87.63	89.31	17750700
2000-05-05	88.13	92.31	88.03	91.44	20571200
2000-05-08	90.50	90.75	87.75	87.88	13903000
2000-05-09	88.50	89.13	84.31	86.00	19825800
2000-05-10	84.38	84.98	79.50	79.75	34847500
2000-05-11	82.75	85.25	80.88	84.63	24709700
2000-05-12	85.38	87.56	84.00	84.63	17832000
2000-05-15	84.81	88.63	82.63	88.31	17950800
2000-05-16	90.00	91.50	88.06	90.81	23758800
2000-05-17	89.25	90.50	87.75	88.94	20339400
2000-05-18	89.00	89.36	85.38	85.75	19063000
2000-05-19	83.75	85.00	81.31	81.69	28178100
2000-05-22	81.63	82.25	75.58	81.63	43879800
2000-05-23	81.38	82.63	74.25	74.81	31898500
2000-05-24	75.00	79.88	72.25	79.50	49476000
2000-05-25	80.25	82.25	76.50	77.75	29632700
2000-05-26	77.75	79.25	75.75	77.75	18203200
2000-05-30	80.00	85.94	80.00	85.56	31590400
2000-05-31	84.47	86.67	82.75	83.13	29675400
2000-06-01	85.19	88.38	84.00	87.38	28993500
2000-06-02	92.63	93.94	82.50	93.63	31677200
2000-06-05	92.25	95.31	91.88	93.86	23784300
2000-06-06	93.19	95.00	90.88	91.25	23200500
2000-06-07	91.56	94.00	89.56	93.69	22524400
2000-06-08	94.63	94.88	91.63	93.25	19313800
2000-06-09	94.75	94.75	93.00	93.75	17014600
2000-06-12	94.31	94.31	90.00	90.75	16484700
2000-06-13	90.50	94.63	89.36	94.25	25187900
2000-06-14	94.88	94.88	91.50	92.13	20274500
2000-06-15	91.88	93.88	90.88	93.75	18807800
2000-06-16	94.75	95.31	93.06	94.25	21203400
2000-06-19	94.02	98.25	92.69	98.00	20042500
2000-06-20	98.25	99.69	97.19	97.63	20988300
2000-06-21	96.81	99.72	96.69	98.88	20880600
2000-06-22	98.63	99.00	94.50	95.25	21526700
2000-06-23	95.00	95.50	91.38	91.50	24888100
2000-06-26	93.06	94.42	92.00	94.00	22169200
2000-06-27	93.77	95.06	92.38	92.88	14786000
2000-06-28	92.98	95.50	92.50	94.00	19259800
2000-06-29	92.94	93.38	90.63	91.64	21355800
2000-06-30	91.81	93.95	91.31	93.44	15153100
2000-07-03	93.50	95.25	93.25	95.25	5212000
2000-07-05	93.63	93.97	90.88	91.56	16489000
2000-07-06	91.56	94.75	90.06	94.00	23594700
2000-07-07	95.00	97.00	94.44	95.94	16603200
2000-07-10	94.69	95.88	94.00	94.48	12659400
2000-07-11	94.06	95.75	92.81	95.00	14374600
2000-07-12	95.44	97.75	94.63	97.25	18252600
2000-07-13	97.94	99.75	97.13	98.50	19566700
2000-07-14	100.25	101.13	98.81	100.63	17219400
2000-07-17	100.94	102.06	99.88	101.75	13140500
2000-07-18	100.38	100.78	98.36	99.50	20684000
2000-07-19	98.31	98.94	95.66	97.25	21828500
2000-07-20	97.88	100.50	97.27	100.38	19521200
2000-07-21	98.44	99.52	97.00	97.00	14411400
2000-07-24	97.94	99.00	94.25	95.00	18579200
2000-07-25	95.63	97.00	93.81	95.75	19065700
2000-07-26	95.50	96.13	93.25	95.63	20318700
2000-07-27	93.94	95.06	91.56	91.88	26141800
2000-07-28	92.19	92.88	86.00	86.88	36485600
2000-07-31	87.63	90.13	85.72	89.44	27609900
2000-08-01	89.81	89.98	87.69	88.25	15751800
2000-08-02	87.88	90.39	86.50	86.69	23578200
2000-08-03	84.25	91.25	83.31	90.44	35874700
2000-08-04	92.00	92.77	89.13	90.13	22283400
2000-08-07	90.88	93.03	90.25	92.25	15103300
2000-08-08	92.06	94.25	91.50	94.13	14832300
2000-08-09	93.69	94.44	91.38	91.63	18649800
2000-08-10	91.81	92.23	89.50	89.81	15336200
2000-08-11	89.25	91.11	87.88	91.06	21050600
2000-08-14	91.38	93.00	90.20	93.00	12539300
2000-08-15	92.75	93.98	92.00	93.00	14090300
2000-08-16	93.44	94.69	92.00	93.94	15245300
2000-08-17	92.94	95.88	92.88	95.75	14492400
2000-08-18	95.94	96.63	94.69	95.25	14706700
2000-08-21	96.00	96.86	94.38	95.50	13560100
2000-08-22	96.00	97.36	95.27	95.50	14878200
2000-08-23	94.69	97.44	93.83	97.06	21396400
2000-08-24	97.44	98.69	96.06	98.56	13567700
2000-08-25	98.48	99.95	97.00	98.03	11764700
2000-08-28	98.25	99.84	97.94	98.50	12314200
2000-08-29	98.63	99.17	97.86	99.00	11162800
2000-08-30	98.31	99.50	97.77	98.88	10545300
2000-08-31	99.63	102.00	98.88	101.63	15588700
2000-09-01	103.00	103.52	101.19	102.63	14071900
2000-09-05	101.63	101.75	99.42	99.50	16348300
2000-09-06	99.25	99.48	95.50	96.00	20964900
2000-09-07	96.81	99.42	96.56	98.13	16669700
2000-09-08	97.77	98.00	94.77	95.13	23475200
2000-09-11	94.50	96.13	92.00	92.81	27262100
2000-09-12	93.50	94.69	90.84	91.38	24256000
2000-09-13	90.25	93.88	90.00	93.50	34093100
2000-09-14	95.25	95.94	92.64	93.00	28615300
2000-09-15	93.13	93.63	90.69	91.31	24994600
2000-09-18	91.81	93.00	88.00	89.88	29218500
2000-09-19	90.75	93.78	89.88	93.19	27568700
2000-09-20	93.38	95.23	91.31	94.63	33123200
2000-09-21	93.75	94.48	87.00	87.75	25031400
2000-09-22	87.63	93.25	87.50	92.94	33710100
2000-09-25	93.63	94.25	90.00	90.47	20560800
2000-09-26	90.77	92.50	88.92	89.44	26011200
2000-09-27	90.63	91.19	88.00	89.56	28482900
2000-09-28	88.72	93.00	88.72	91.56	29050000
2000-09-29	92.00	92.45	88.69	88.75	27198800
2000-10-02	90.25	90.25	86.00	86.75	24968200
2000-10-03	88.06	88.81	83.27	84.00	35731200
2000-10-04	83.50	86.86	82.13	85.63	37672100
2000-10-05	85.25	87.19	84.56	85.88	23443100
2000-10-06	85.56	86.56	81.25	83.00	36335800
2000-10-09	82.56	83.81	79.38	82.63	28834600
2000-10-10	81.81	83.31	77.88	78.31	35283200
2000-10-11	76.88	80.45	76.06	77.06	48462600
2000-10-12	79.25	79.56	74.41	75.13	53223600
2000-10-13	74.69	81.63	74.63	81.25	42410200
2000-10-16	81.13	82.31	79.75	82.00	27644900
2000-10-17	83.13	83.17	78.00	78.25	52101400
2000-10-18	76.75	81.19	74.56	78.00	64354400
2000-10-19	82.39	85.11	81.44	85.06	44278900
2000-10-20	84.50	87.88	84.39	86.31	40692200
2000-10-23	86.19	87.50	84.13	86.19	28989200
2000-10-24	86.44	87.00	82.38	82.50	31466200
2000-10-25	81.25	82.00	76.89	77.88	48635400
2000-10-26	78.19	80.00	73.63	79.88	69991300
2000-10-27	80.86	81.86	77.48	79.72	51046400
2000-10-30	78.19	79.88	75.70	76.77	35496700
2000-10-31	78.00	82.56	77.88	81.70	43863800
2000-11-01	80.31	82.81	79.19	81.00	45186400
2000-11-02	82.19	83.25	81.06	82.00	26594300
2000-11-03	82.88	83.94	81.64	83.06	29837100
2000-11-06	83.63	84.13	82.00	82.44	23485800
2000-11-07	81.44	82.47	80.25	82.13	24334400
2000-11-08	82.13	82.25	75.63	75.70	40338200
2000-11-09	74.75	76.94	73.00	75.69	64955900
2000-11-10	74.25	75.69	71.75	71.75	49235500
2000-11-13	70.95	74.19	68.27	71.86	75023400
2000-11-14	73.00	76.00	72.75	75.84	44829500
2000-11-15	75.56	78.06	74.80	77.38	37760900
2000-11-16	75.38	77.00	72.88	72.88	33898700
2000-11-17	73.19	75.19	71.00	72.83	49913800
2000-11-20	70.94	72.06	69.25	69.86	46862300
2000-11-21	70.19	71.13	68.44	69.75	42128600
2000-11-22	68.44	70.13	66.50	66.63	56623700
2000-11-24	68.38	70.63	68.17	70.44	19987900
2000-11-27	72.56	72.94	68.75	69.56	35416600
2000-11-28	68.94	69.94	65.31	65.45	48812700
2000-11-29	65.81	66.75	62.50	62.94	66189300
2000-11-30	61.75	64.25	60.50	62.98	74792600
2000-12-01	64.06	66.77	62.13	64.00	57112500
2000-12-04	64.13	65.36	61.75	65.00	49106300
2000-12-05	66.06	71.00	65.50	70.69	76531800
2000-12-06	70.59	72.30	67.75	68.00	63352100
2000-12-07	67.00	68.98	65.50	66.50	41481100
2000-12-08	71.09	73.50	67.63	68.00	65856900
2000-12-11	72.06	74.78	70.95	74.38	51829800
2000-12-12	73.50	73.88	71.31	71.66	31054500
2000-12-13	73.44	73.50	68.31	68.73	51661600
2000-12-14	68.52	69.69	65.25	65.38	41562700
2000-12-15	64.25	65.63	62.56	63.88	59026100
2000-12-18	65.16	65.97	62.56	64.00	42950000
2000-12-19	63.45	65.86	58.75	59.13	80489200
2000-12-20	57.31	58.38	54.75	55.73	81432100
2000-12-21	55.02	58.75	54.25	56.06	85875600
2000-12-22	57.63	60.75	57.50	60.50	57240000
2000-12-26	60.59	61.92	58.00	60.88	37082800
2000-12-27	59.69	62.19	58.94	61.56	33955500
2000-12-28	60.78	62.48	60.25	61.44	30996900
2000-12-29	61.56	62.23	58.00	58.38	49191000
2001-01-02	58.56	58.69	52.44	53.44	62514100
2001-01-03	52.19	65.25	52.16	62.44	118175700
2001-01-04	61.63	63.63	60.23	61.31	58465400
2001-01-05	61.31	61.31	56.00	56.63	68782000
2001-01-08	56.31	57.50	53.52	57.25	55576500
2001-01-09	57.75	59.13	56.63	57.25	53318900
2001-01-10	56.13	60.38	55.75	60.19	74258300
2001-01-11	59.27	63.69	59.19	61.94	65451700
2001-01-12	62.75	64.63	61.50	62.73	60793900
2001-01-16	62.56	62.92	60.56	61.98	32203300
2001-01-17	64.50	65.61	63.14	63.88	61388800
2001-01-18	64.13	66.75	62.69	66.56	54934700
2001-01-19	68.14	68.31	65.56	66.31	56292500
2001-01-22	65.88	67.00	64.75	66.38	35777100
2001-01-23	65.91	68.41	65.31	67.77	49859500
2001-01-24	68.06	69.13	66.75	67.13	53905400
2001-01-25	66.88	67.67	64.39	64.50	57151900
2001-01-26	63.56	65.94	63.00	65.55	45681400
2001-01-29	64.75	67.25	64.25	67.00	31514100
2001-01-30	67.15	67.74	66.00	66.75	42439300
2001-01-31	67.25	67.99	64.30	64.30	59322200
2001-02-01	64.55	65.61	63.60	65.15	45142600
2001-02-02	64.94	65.30	60.00	61.55	47471000
2001-02-05	61.19	61.90	60.12	61.50	36016300
2001-02-06	61.49	63.12	61.16	61.60	42417700
2001-02-07	60.51	61.20	58.58	60.60	61972200
2001-02-08	60.90	61.50	58.58	58.79	48269500
2001-02-09	58.25	58.60	56.00	56.40	55385200
2001-02-12	56.25	57.94	55.62	57.08	50540400
2001-02-13	57.65	59.18	54.98	55.25	58914000
2001-02-14	55.40	57.75	54.12	57.45	63048200
2001-02-15	58.80	60.49	58.30	58.40	67801300
2001-02-16	55.96	56.87	54.53	55.13	66779700
2001-02-20	55.74	55.84	52.30	52.99	55298400
2001-02-21	51.55	54.07	50.92	51.50	72349000
2001-02-22	51.45	52.16	48.89	51.00	103855500
2001-02-23	50.09	51.60	48.23	51.18	93337900
2001-02-26	52.08	52.60	50.25	52.15	78342700
2001-02-27	51.54	52.08	48.90	49.00	66741700
2001-02-28	49.45	50.21	46.86	47.45	102187900
2001-03-01	46.97	49.20	45.75	48.80	101773000
2001-03-02	47.20	49.63	45.65	46.70	95927100
2001-03-05	47.50	48.36	47.09	47.55	43888400
2001-03-06	49.30	50.66	49.10	49.40	60828600
2001-03-07	50.40	50.43	48.97	49.42	55215500
2001-03-08	49.35	49.81	48.10	48.50	48965200
2001-03-09	47.25	47.37	44.95	45.10	79990900
2001-03-12	44.00	44.95	41.80	42.30	80674000
2001-03-13	42.78	44.74	42.13	44.45	80024400
2001-03-14	42.70	45.19	42.31	43.75	97190000
2001-03-15	45.20	45.31	42.05	42.15	74135500
2001-03-16	41.88	42.80	40.56	41.20	77784500
2001-03-19	41.44	43.26	40.75	43.26	53248200
2001-03-20	43.44	43.81	40.20	40.35	104796200
2001-03-21	40.52	41.80	39.71	40.35	96200700
2001-03-22	40.60	42.80	39.49	42.80	130208100
2001-03-23	43.55	43.83	41.50	42.80	95277500
2001-03-26	43.47	43.50	41.55	41.81	57666200
2001-03-27	41.80	43.72	41.42	43.25	69945300
2001-03-28	41.90	42.20	39.68	39.70	77863500
2001-03-29	39.38	40.61	38.40	38.95	79654700
2001-03-30	39.30	39.98	38.00	39.15	63661300
2001-04-02	39.17	39.85	37.30	37.40	69713600
2001-04-03	37.20	37.75	34.62	34.66	89015700
2001-04-04	34.71	35.81	33.60	34.05	76473900
2001-04-05	36.00	37.96	35.71	37.31	87035800
2001-04-06	36.90	37.10	35.50	35.95	86123600
2001-04-09	36.79	37.39	35.85	37.05	51638700
2001-04-10	37.90	40.46	37.78	39.80	94265100
2001-04-11	42.16	42.50	40.45	41.00	92829500
2001-04-12	40.30	42.80	40.00	42.80	79531500
2001-04-16	41.94	42.43	40.06	40.25	65229800
2001-04-17	39.95	42.70	39.90	41.25	94694300
2001-04-18	43.72	48.00	43.20	45.55	128891400
2001-04-19	46.10	48.75	45.58	48.30	110467600
2001-04-20	48.18	49.44	43.05	48.40	80598100
2001-04-23	46.99	47.72	44.89	45.15	79317600
2001-04-24	45.10	46.42	43.75	44.30	88888300
2001-04-25	43.90	45.58	43.10	45.10	68418400
2001-04-26	45.90	46.25	43.87	43.95	71110200
2001-04-27	45.15	45.47	44.24	45.15	55580000
2001-04-30	46.25	47.57	45.30	46.15	73859100
2001-05-01	46.20	48.08	45.40	48.05	54498300
2001-05-02	48.80	49.40	47.50	48.98	77566500
2001-05-03	47.90	47.90	46.20	46.80	67124900
2001-05-04	45.30	48.20	45.11	48.20	72673400
2001-05-07	48.00	48.60	47.10	47.20	45561600
2001-05-08	48.30	48.35	46.99	48.20	56970700
2001-05-09	47.05	47.95	46.44	46.55	60984600
2001-05-10	47.92	48.05	45.72	45.77	61130300
2001-05-11	45.84	46.42	45.09	45.55	48760400
2001-05-14	45.30	45.36	43.35	44.82	43108000
2001-05-15	44.90	46.30	44.58	45.15	69007600
2001-05-16	44.31	47.52	44.06	47.15	80110500
2001-05-17	47.45	48.79	47.26	47.90	73810700
2001-05-18	47.64	48.38	47.09	48.04	41095100
2001-05-21	48.17	51.15	47.65	51.05	85426900
2001-05-22	51.31	51.95	50.18	50.90	77233900
2001-05-23	50.44	50.45	48.64	48.65	65618000
2001-05-24	48.97	49.99	48.27	49.90	61792500
2001-05-25	49.96	50.02	48.02	48.99	36191100
2001-05-29	48.50	48.50	46.10	46.12	66609600
2001-05-30	45.43	45.85	44.08	44.43	81397400
2001-05-31	44.54	45.85	44.30	44.73	68018300
2001-06-01	45.54	46.23	44.33	46.05	61874300
2001-06-04	46.33	46.66	45.29	45.83	41696000
2001-06-05	46.30	48.36	46.20	47.85	68146400
2001-06-06	48.08	48.89	47.07	47.48	61169500
2001-06-07	47.13	49.49	47.07	48.70	65400200
2001-06-08	48.72	48.77	46.95	47.35	56391400
2001-06-11	46.90	47.00	45.49	46.05	48809400
2001-06-12	44.87	46.80	44.23	45.80	78450500
2001-06-13	46.27	46.75	44.52	44.55	68535400
2001-06-14	44.02	44.40	42.00	42.25	91050300
2001-06-15	41.80	43.07	41.28	42.60	84589400
2001-06-18	42.64	43.17	41.40	42.03	63539100
2001-06-19	43.32	43.56	41.26	41.82	73386900
2001-06-20	41.30	42.97	41.28	42.77	83588600
2001-06-21	42.67	44.23	42.30	43.35	67212600
2001-06-22	43.62	44.20	42.59	43.25	51870400
2001-06-25	43.61	43.80	42.65	43.36	39212100
2001-06-26	42.54	43.89	42.48	43.51	55155100
2001-06-27	43.68	44.15	43.00	43.79	53289400
2001-06-28	44.40	46.36	44.35	44.35	89963700
2001-06-29	45.09	46.52	44.70	45.70	59719600
2001-07-02	45.65	46.48	45.19	45.45	50884300
2001-07-03	45.25	45.69	44.80	45.64	24758400
2001-07-05	44.87	45.18	43.45	43.45	44409800
2001-07-06	43.01	43.11	41.49	41.65	53434800
2001-07-09	41.89	42.69	41.50	42.01	45547500
2001-07-10	42.76	42.88	40.40	40.50	58620000
2001-07-11	40.42	41.10	39.87	41.00	77840200
2001-07-12	42.63	43.83	42.30	43.60	70363300
2001-07-13	43.38	44.43	42.90	43.15	62474200
2001-07-16	43.37	43.86	41.90	42.35	53390800
2001-07-17	41.82	43.40	41.54	43.30	59813000
2001-07-18	42.27	42.85	41.14	41.65	64797200
2001-07-19	42.46	43.35	41.75	42.64	76590200
2001-07-20	41.49	42.14	41.36	41.65	49012800
2001-07-23	42.24	42.40	40.55	40.61	55329400
2001-07-24	40.38	40.90	39.31	40.15	70422900
2001-07-25	40.14	40.72	39.40	40.50	68859600
2001-07-26	40.45	41.89	39.98	41.10	69199300
2001-07-27	41.64	42.26	41.30	41.95	47452900
2001-07-30	42.13	42.30	41.40	41.70	39459400
2001-07-31	41.84	42.78	41.50	41.76	55732500
2001-08-01	42.63	43.50	42.41	43.10	53864800
2001-08-02	43.79	44.00	42.82	43.91	53187300
2001-08-03	43.53	43.53	42.56	43.18	51513700
2001-08-06	42.53	42.85	42.35	42.50	31105700
2001-08-07	42.10	42.82	41.94	42.28	38407500
2001-08-08	41.85	42.65	40.30	40.50	76045200
2001-08-09	40.41	40.88	39.98	40.67	66861400
2001-08-10	40.42	40.75	39.23	40.28	68491900
2001-08-13	40.59	41.34	40.20	41.10	48425700
2001-08-14	41.49	41.70	40.54	40.60	51267600
2001-08-15	40.62	40.93	39.07	39.10	58935300
2001-08-16	38.64	39.59	38.04	39.56	68227300
2001-08-17	38.44	38.80	37.71	37.76	56649300
2001-08-20	37.85	38.65	37.52	38.28	49921300
2001-08-21	38.29	38.65	36.65	36.69	56445600
2001-08-22	37.45	37.84	36.54	37.69	65221400
2001-08-23	37.67	38.46	37.30	37.32	54711800
2001-08-24	37.86	39.39	37.75	39.30	58450600
2001-08-27	39.28	39.90	38.83	39.35	50927500
2001-08-28	39.32	39.44	38.01	38.12	65275500
2001-08-29	38.37	38.45	37.13	37.56	59060500
2001-08-30	36.80	37.31	35.75	36.17	76105800
2001-08-31	36.03	37.03	35.94	36.63	54309000
2001-09-04	36.51	37.50	35.35	35.47	74073600
2001-09-05	35.49	35.91	34.15	35.33	95461200
2001-09-06	34.74	35.52	33.78	33.90	88701800
2001-09-07	33.62	35.10	33.35	33.70	95528800
2001-09-10	33.49	34.32	33.34	34.10	80371300
2001-09-17	31.25	32.80	31.09	31.20	97700900
2001-09-18	31.53	32.50	30.37	30.50	66285300
2001-09-19	30.64	31.00	28.26	29.97	116632800
2001-09-20	29.30	30.09	28.80	28.97	90840200
2001-09-21	27.41	28.97	27.20	28.19	112341900
2001-09-24	29.08	30.00	28.59	29.61	85696500
2001-09-25	29.71	30.43	28.95	29.70	83860600
2001-09-26	29.95	30.00	28.41	28.67	59759800
2001-09-27	28.40	28.79	27.42	28.48	70050700
2001-09-28	28.84	29.92	28.31	28.98	84810800
2001-10-01	28.85	28.98	27.85	28.73	53460800
2001-10-02	28.65	29.41	28.40	28.82	74133400
2001-10-03	28.42	31.61	28.33	31.00	136198600
2001-10-04	31.65	33.20	30.94	31.30	127371500
2001-10-05	31.00	31.90	30.26	31.76	96443400
2001-10-08	31.13	32.35	30.96	31.86	67789600
2001-10-09	31.86	32.02	30.87	31.09	57564800
2001-10-10	30.87	32.54	30.75	32.50	73840600
2001-10-11	33.19	35.25	33.14	34.70	117232200
2001-10-12	34.33	34.80	33.14	34.55	111901600
2001-10-15	34.12	34.55	33.66	34.40	78322000
2001-10-16	34.66	35.10	34.07	34.96	81346800
2001-10-17	35.87	36.00	32.30	32.45	141530300
2001-10-18	32.70	33.54	32.40	33.33	94448200
2001-10-19	32.86	33.75	32.00	33.55	73434200
2001-10-22	33.44	34.50	33.22	34.45	74104900
2001-10-23	34.82	35.40	34.00	34.63	104062200
2001-10-24	34.60	35.68	34.32	35.38	90171400
2001-10-25	34.70	36.82	34.23	36.80	118551900
2001-10-26	36.50	37.06	36.01	36.01	93823900
2001-10-29	36.00	36.15	34.04	34.04	92146800
2001-10-30	33.71	34.09	32.84	33.38	96092200
2001-10-31	34.04	34.96	33.68	33.90	106175500
2001-11-01	34.44	35.56	33.78	35.34	92716000
2001-11-02	35.27	35.85	34.89	35.60	64917700
2001-11-05	36.26	37.16	36.16	36.76	64473000
2001-11-06	36.60	38.20	36.39	38.19	107214900
2001-11-07	37.61	38.84	37.50	38.14	92562100
2001-11-08	38.55	39.40	37.25	37.75	105916300
2001-11-09	37.59	38.08	37.12	37.73	74121900
2001-11-12	37.00	38.35	36.30	38.00	112994400
2001-11-13	39.03	39.50	38.63	39.36	97931800
2001-11-14	39.96	40.24	38.74	39.64	88660100
2001-11-15	39.16	40.11	38.95	39.48	86349700
2001-11-16	39.48	39.68	38.92	39.37	64035500
2001-11-19	39.79	40.49	39.49	40.49	69196300
2001-11-20	40.08	40.23	38.48	38.62	85176500
2001-11-21	38.47	38.95	37.98	38.42	60867900
2001-11-23	38.76	39.43	38.57	39.28	27046000
2001-11-26	39.58	40.36	39.01	40.25	75267500
2001-11-27	40.05	40.97	39.20	40.20	100289700
2001-11-28	39.73	40.37	38.69	38.75	101568200
2001-11-29	39.03	40.00	38.79	39.95	83774700
2001-11-30	39.73	40.04	39.36	39.65	66018200
2001-12-03	39.29	39.60	38.87	38.97	60449800
2001-12-04	39.34	40.84	38.44	40.83	79378700
2001-12-05	41.20	43.15	41.12	42.85	115773700
2001-12-06	42.70	43.24	42.36	42.91	77702100
2001-12-07	42.48	42.60	41.14	41.73	81632600
2001-12-10	41.32	42.23	40.88	41.00	69088000
2001-12-11	41.46	42.26	41.13	41.23	66056500
2001-12-12	41.50	41.94	40.60	41.56	76093400
2001-12-13	40.71	41.00	39.76	39.76	79582600
2001-12-14	39.87	40.46	39.57	40.11	70006300
2001-12-17	40.02	41.24	40.02	40.80	62295500
2001-12-18	41.16	41.50	40.16	41.26	50850400
2001-12-19	40.56	41.32	40.32	40.51	79596200
2001-12-20	40.10	40.30	38.68	38.79	83048800
2001-12-21	39.42	39.71	39.15	39.48	56205000
2001-12-24	39.54	39.63	39.15	39.32	13660400
2001-12-26	39.37	40.30	39.16	39.69	37672900
2001-12-27	39.85	40.20	39.60	40.01	34255200
2001-12-28	40.29	40.80	40.23	40.33	38240400
2001-12-31	40.31	40.45	38.91	38.91	46176900
2002-01-02	39.57	40.15	38.93	40.11	61708800
2002-01-03	40.31	41.55	40.26	41.50	85769100
2002-01-04	41.95	42.29	40.93	41.67	86876900
2002-01-07	42.11	42.22	40.11	41.21	75166200
2002-01-08	41.10	41.77	40.84	41.49	66956800
2002-01-09	42.04	42.60	40.90	41.11	85123000
2002-01-10	41.17	41.54	40.68	41.38	75548000
2002-01-11	41.35	41.60	40.47	40.85	60832900
2002-01-14	40.49	40.68	39.70	39.96	71310700
2002-01-15	40.03	40.75	39.56	40.34	66916100
2002-01-16	39.53	39.94	38.77	38.78	90942000
2002-01-17	39.48	39.97	39.01	39.65	75285900
2002-01-18	38.83	39.45	38.22	38.59	81985600
2002-01-22	39.00	39.02	37.33	37.40	81773800
2002-01-23	37.65	38.69	37.35	38.43	74968800
2002-01-24	38.94	39.51	38.77	38.94	77251200
2002-01-25	38.47	39.15	38.36	38.83	58832100
2002-01-28	39.15	39.39	38.42	39.05	47795900
2002-01-29	39.13	39.40	37.51	37.98	83339800
2002-01-30	38.00	38.85	36.85	38.27	101385500
2002-01-31	38.57	38.75	38.02	38.51	69655500
2002-02-01	38.40	38.88	37.70	38.14	61207100
2002-02-04	37.96	38.07	36.61	36.92	82763300
2002-02-05	36.59	37.33	36.19	36.31	86853800
2002-02-06	36.84	36.89	35.70	36.06	98507600
2002-02-07	35.99	36.55	35.00	35.19	97725900
2002-02-08	35.46	36.24	34.97	36.17	80483100
2002-02-11	36.14	36.80	35.98	36.63	57641200
2002-02-12	36.31	36.98	36.04	36.33	51477700
2002-02-13	36.72	37.15	36.61	36.95	60984700
2002-02-14	37.15	37.57	36.00	36.88	77482300
2002-02-15	36.83	36.91	35.64	35.78	79719900
2002-02-19	35.37	35.46	34.32	34.68	72437200
2002-02-20	34.90	35.17	33.93	35.15	106552700
2002-02-21	34.79	34.95	33.48	33.48	109307800
2002-02-22	33.61	34.20	33.09	33.65	99824200
2002-02-25	34.00	35.25	33.95	35.01	88994700
2002-02-26	35.23	35.43	34.37	34.88	94683300
2002-02-27	35.39	35.51	34.06	34.40	95159300
2002-02-28	34.51	34.97	33.75	33.78	95711200
2002-03-01	34.15	35.75	34.09	35.74	86081600
2002-03-04	35.70	37.23	35.40	37.15	105734600
2002-03-05	36.93	37.87	36.81	37.42	91452600
2002-03-06	37.08	37.95	36.60	37.60	86943400
2002-03-07	38.12	38.33	37.01	37.68	85496000
2002-03-08	38.23	39.03	38.13	38.67	84443700
2002-03-11	38.35	39.19	38.06	38.53	71035200
2002-03-12	37.57	38.00	37.32	38.00	82652100
2002-03-13	37.41	37.66	36.87	37.08	71376200
2002-03-14	37.06	37.40	36.73	36.86	70700500
2002-03-15	36.89	37.33	36.59	37.23	63966500
2002-03-18	37.63	37.94	37.05	37.44	78938300
2002-03-19	37.60	37.88	37.22	37.38	58947600
2002-03-20	36.87	37.08	36.04	36.06	61816500
2002-03-21	36.15	37.14	35.90	37.02	89198800
2002-03-22	36.94	37.14	36.47	36.68	58930100
2002-03-25	36.69	36.90	35.52	35.56	87421900
2002-03-26	35.42	36.42	35.40	35.89	92457500
2002-03-27	35.63	36.00	35.40	35.61	64531800
2002-03-28	36.02	36.37	35.90	36.06	59539400
2002-04-01	35.80	36.90	35.30	36.75	70730500
2002-04-02	35.98	36.15	35.00	35.09	77759800
2002-04-03	35.30	35.45	34.30	35.03	85766400
2002-04-04	34.50	35.16	34.28	34.76	90521500
2002-04-05	35.01	35.17	34.18	34.37	68426000
2002-04-08	33.47	34.80	33.42	34.80	74950700
2002-04-09	34.78	34.98	33.49	33.59	80910200
2002-04-10	33.76	34.25	33.13	33.84	85748700
2002-04-11	33.66	33.85	32.88	33.00	90665600
2002-04-12	33.32	33.80	32.95	33.52	78360100
2002-04-15	33.80	33.96	33.20	33.79	69306800
2002-04-16	34.43	35.22	34.41	35.20	72064700
2002-04-17	35.40	35.50	34.65	35.02	69130100
2002-04-18	34.78	35.15	34.00	34.35	91086100
2002-04-19	35.05	35.06	34.38	34.46	62286800
2002-04-22	34.01	34.01	33.25	33.59	64625600
2002-04-23	33.59	33.94	32.70	33.01	73070300
2002-04-24	33.21	33.31	32.20	32.50	68953900
2002-04-25	32.30	32.73	32.00	32.42	103073700
2002-04-26	32.66	32.78	31.01	31.04	100193400
2002-04-29	31.24	31.55	30.56	31.12	85326800
2002-04-30	31.03	32.19	30.94	31.73	95357900
2002-05-01	31.67	31.84	30.58	31.56	109975700
2002-05-02	31.39	31.99	30.46	30.51	85852200
2002-05-03	30.47	30.51	29.48	29.74	92103200
2002-05-06	29.63	29.98	28.85	28.97	96491200
2002-05-07	29.27	29.35	28.42	28.70	101954400
2002-05-08	30.13	31.88	30.00	31.77	129741500
2002-05-09	31.57	31.89	30.80	30.95	106477200
2002-05-10	31.01	31.09	29.50	29.56	112282800
2002-05-13	29.87	30.98	29.67	30.76	93971200
2002-05-14	32.05	32.65	31.87	32.57	107284700
2002-05-15	32.08	33.63	31.85	32.81	150522100
2002-05-16	32.54	33.05	32.22	32.86	89916300
2002-05-17	33.29	33.41	32.47	32.93	82695000
2002-05-20	32.60	32.70	31.94	32.21	78144200
2002-05-21	32.36	32.59	31.00	31.33	104180000
2002-05-22	30.97	31.59	30.41	31.40	89543100
2002-05-23	31.63	32.10	30.80	32.03	94445800
2002-05-24	31.59	31.69	31.01	31.24	55874600
2002-05-28	31.47	31.52	30.49	31.10	68829400
2002-05-29	30.66	30.90	30.24	30.28	73470200
2002-05-30	30.01	30.72	29.90	30.54	92080500
2002-05-31	30.76	31.04	30.00	30.04	79907400
2002-06-03	30.00	30.25	28.79	28.98	77043700
2002-06-04	28.75	29.68	28.61	29.36	98366200
2002-06-05	29.42	29.80	28.97	29.66	95347100
2002-06-06	29.51	29.51	27.90	28.88	91129700
2002-06-07	27.63	28.79	27.52	28.30	106049200
2002-06-10	28.36	28.75	28.14	28.25	73142900
2002-06-11	28.60	28.69	27.36	27.46	84609500
2002-06-12	27.24	27.96	26.83	27.86	152974400
2002-06-13	27.76	28.21	27.35	27.68	97556300
2002-06-14	26.86	27.72	26.20	27.62	122106800
2002-06-17	28.00	28.75	27.91	28.56	87618100
2002-06-18	28.31	29.15	28.28	29.02	100513400
2002-06-19	28.10	28.32	27.25	27.34	93507600
2002-06-20	27.27	27.45	25.67	26.46	99913200
2002-06-21	26.36	26.78	25.65	25.82	168755100
2002-06-24	25.45	26.80	25.21	26.33	219672100
2002-06-25	26.58	26.72	25.30	25.46	136336400
2002-06-26	24.43	25.78	24.39	25.65	149080300
2002-06-27	26.00	26.25	25.02	26.21	121371100
2002-06-28	26.05	26.75	25.85	26.10	87842000
2002-07-01	25.97	26.14	24.78	24.85	64753900
2002-07-02	24.60	24.75	23.09	23.95	111629600
2002-07-03	23.85	24.75	23.62	24.75	101067000
2002-07-05	25.26	26.39	25.05	26.34	56768300
2002-07-08	26.20	26.55	25.08	25.38	97288500
2002-07-09	25.25	25.48	24.59	24.66	91039600
2002-07-10	24.99	25.03	23.83	23.90	115365200
2002-07-11	23.76	24.89	23.53	24.80	170271200
2002-07-12	25.25	25.52	24.55	24.80	130027800
2002-07-15	24.68	25.64	23.75	25.57	140207200
2002-07-16	25.25	26.02	24.90	25.19	148281700
2002-07-17	26.07	26.44	24.89	25.65	157954700
2002-07-18	25.38	25.57	24.52	24.73	114052300
2002-07-19	24.33	24.71	23.80	23.99	124116400
2002-07-22	23.85	24.50	23.09	23.40	150034800
2002-07-23	23.45	23.75	22.28	22.40	150786800
2002-07-24	21.81	23.66	21.64	23.62	186493600
2002-07-25	23.25	23.40	21.80	22.25	153915500
2002-07-26	22.56	22.84	22.01	22.67	96034200
2002-07-29	23.27	24.12	23.08	23.83	96735200
2002-07-30	23.73	24.69	23.59	24.31	117394300
2002-07-31	24.00	24.19	23.36	23.85	93831300
2002-08-01	23.74	23.90	22.66	22.73	85149700
2002-08-02	22.78	22.84	21.82	22.25	86706000
2002-08-05	22.11	22.32	21.30	21.44	84897800
2002-08-06	21.80	23.01	21.79	22.50	115364600
2002-08-07	23.20	23.37	21.96	22.80	125677100
2002-08-08	22.75	23.60	22.30	23.57	111697900
2002-08-09	23.20	23.71	22.88	23.33	93576900
2002-08-12	23.05	23.48	22.90	23.40	62870900
2002-08-13	23.23	23.87	22.55	22.60	88434400
2002-08-14	22.67	24.20	22.47	24.04	102613500
2002-08-15	24.24	24.55	23.72	24.53	120307800
2002-08-16	24.13	25.00	23.73	24.70	95853000
2002-08-19	24.77	25.59	24.68	25.30	76015900
2002-08-20	25.18	25.43	24.85	25.19	89981300
2002-08-21	25.39	25.85	25.00	25.75	101365500
2002-08-22	25.74	26.21	25.42	26.16	80345500
2002-08-23	25.80	25.81	24.95	25.15	75211200
2002-08-26	25.30	25.39	24.61	25.25	83335400
2002-08-27	25.43	25.51	24.15	24.37	92340400
2002-08-28	24.02	24.09	23.39	23.48	115562300
2002-08-29	23.20	24.22	23.02	23.79	97028200
2002-08-30	23.62	24.00	23.38	23.49	59474900
2002-09-03	23.06	23.43	22.34	22.64	81828100
2002-09-04	22.50	23.02	22.24	22.73	82717600
2002-09-05	22.40	22.50	21.93	22.17	91576600
2002-09-06	22.66	23.22	22.60	22.85	86008800
2002-09-09	22.67	23.37	22.39	23.08	72679500
2002-09-10	23.23	23.67	23.03	23.65	74615800
2002-09-11	24.12	24.35	23.42	23.45	73902800
2002-09-12	23.23	23.26	22.71	22.81	70763500
2002-09-13	22.60	23.08	22.52	22.99	79716100
2002-09-16	22.86	23.00	22.37	22.66	58853600
2002-09-17	23.05	23.21	22.18	22.18	89139700
2002-09-18	22.01	22.55	21.78	21.93	92358300
2002-09-19	21.70	22.13	21.55	21.58	86247700
2002-09-20	21.83	21.90	21.48	21.67	78116900
2002-09-23	21.45	21.52	20.81	21.02	72757500
2002-09-24	20.68	21.45	20.65	21.03	91507300
2002-09-25	21.35	22.04	21.10	21.87	98051900
2002-09-26	22.16	22.33	21.37	21.60	104453500
2002-09-27	21.55	22.21	21.31	21.31	92249700
2002-09-30	21.07	21.24	20.49	20.72	91502500
2002-10-01	20.91	21.99	20.47	21.98	102096000
2002-10-02	21.51	21.97	20.97	21.25	94829700
2002-10-03	21.06	21.40	20.68	20.74	74354800
2002-10-04	20.94	21.02	20.11	20.35	81837100
2002-10-07	20.26	20.59	19.85	20.16	79861800
2002-10-08	20.28	20.61	19.76	20.20	94103100
2002-10-09	19.94	20.53	19.84	20.06	103301000
2002-10-10	20.10	21.21	19.91	21.08	109610500
2002-10-11	21.55	22.38	21.42	22.22	124777400
2002-10-14	21.87	22.50	21.78	22.48	78890300
2002-10-15	23.44	23.63	23.18	23.56	118176000
2002-10-16	22.71	23.16	22.07	22.78	97441900
2002-10-17	23.60	23.81	22.58	23.55	95754500
2002-10-18	23.28	23.85	22.93	23.81	84941900
2002-10-21	23.52	24.45	23.30	24.29	85311500
2002-10-22	23.73	24.34	23.65	24.14	89947000
2002-10-23	23.85	24.63	23.67	24.60	88093500
2002-10-24	24.68	24.86	23.92	23.98	88674800
2002-10-25	23.99	24.75	23.99	24.70	71557300
2002-10-28	25.00	25.04	24.17	24.49	90272000
2002-10-29	24.31	24.47	23.37	23.92	90293800
2002-10-30	24.06	24.79	23.85	24.56	103531100
2002-10-31	24.66	25.04	24.36	24.55	81493100
2002-11-01	24.37	25.40	24.14	25.25	86658400
2002-11-04	26.05	26.82	25.80	25.90	110562400
2002-11-05	25.71	26.17	25.56	26.10	79603300
2002-11-06	26.29	26.61	25.64	26.47	116251700
2002-11-07	25.99	26.10	25.31	25.54	82711600
2002-11-08	25.49	25.87	24.96	25.07	76937600
2002-11-11	24.95	25.02	24.15	24.31	74384300
2002-11-12	24.40	25.40	24.40	24.93	88748800
2002-11-13	24.70	25.70	24.49	25.23	119341800
2002-11-14	25.58	26.42	25.52	26.10	85720100
2002-11-15	25.90	26.45	25.75	26.44	69291300
2002-11-18	26.71	26.77	25.99	26.05	76238000
2002-11-19	25.80	26.05	25.30	25.65	88139200
2002-11-20	25.56	26.75	25.54	26.74	75104700
2002-11-21	26.93	27.84	26.75	27.73	105472900
2002-11-22	27.37	27.94	27.32	27.72	73808600
2002-11-25	27.76	28.20	27.54	27.99	72666100
2002-11-26	27.78	27.87	26.90	27.05	80017900
2002-11-27	27.53	28.20	27.48	27.91	73643900
2002-11-29	28.21	28.29	27.22	27.72	34652100
2002-12-02	28.42	28.79	27.57	28.00	85136000
2002-12-03	27.55	27.58	26.93	27.17	76595500
2002-12-04	26.56	26.95	26.21	26.57	130115900
2002-12-05	26.95	27.00	26.13	26.20	84933200
2002-12-06	25.81	26.72	25.74	26.47	81727900
2002-12-09	26.22	26.55	25.20	25.22	75855200
2002-12-10	25.42	25.95	25.35	25.60	69578300
2002-12-11	25.44	26.07	25.32	25.72	64237600
2002-12-12	26.00	26.69	25.56	25.86	62296400
2002-12-13	25.52	25.57	25.01	25.04	72647800
2002-12-16	25.22	25.96	25.07	25.85	60278500
2002-12-17	25.81	26.20	25.66	25.93	62562700
2002-12-18	25.55	25.60	25.05	25.38	67130700
2002-12-19	25.17	25.78	24.81	25.06	95969700
2002-12-20	25.33	25.45	25.07	25.32	65578600
2002-12-23	25.18	25.76	25.13	25.67	45941700
2002-12-24	25.50	25.73	25.32	25.35	16772700
2002-12-26	25.53	25.91	25.17	25.28	33795400
2002-12-27	25.18	25.85	24.75	24.82	42490200
2002-12-30	24.84	24.97	24.36	24.63	57396400
2002-12-31	24.54	24.71	24.28	24.37	46015400
2003-01-02	24.72	25.55	24.45	25.40	65903200
2003-01-03	25.46	25.71	25.28	25.68	39059500
2003-01-06	25.71	26.59	25.20	26.32	67223400
2003-01-07	26.41	26.93	26.25	26.65	88726100
2003-01-08	26.39	26.97	25.84	25.90	74989900
2003-01-09	26.24	26.98	26.22	26.70	75391100
2003-01-10	26.35	27.26	26.22	27.10	82594300
2003-01-13	27.33	27.47	26.73	26.94	72870300
2003-01-14	26.91	27.32	26.85	27.08	46993800
2003-01-15	27.24	27.35	26.58	26.74	55131000
2003-01-16	26.79	26.98	26.25	26.44	68740300
2003-01-17	25.90	25.94	25.27	25.31	77289400
2003-01-21	25.41	25.55	25.02	25.03	67729600
2003-01-22	24.96	25.53	24.87	24.93	80020200
2003-01-23	25.40	25.84	25.11	25.51	78471100
2003-01-24	25.53	25.53	24.64	24.82	74519700
2003-01-27	24.45	25.03	24.37	24.53	76561000
2003-01-28	24.77	25.05	24.42	24.78	65217200
2003-01-29	24.76	25.45	24.34	25.15	95717500
2003-01-30	25.32	25.42	24.49	24.50	70333800
2003-01-31	24.06	24.76	24.01	24.44	90505600
2003-02-03	24.52	24.79	24.38	24.49	53158800
2003-02-04	24.18	24.30	23.82	24.19	68235700
2003-02-05	24.33	24.86	24.01	24.08	80107700
2003-02-06	24.04	24.35	23.86	24.21	103552000
2003-02-07	24.36	24.45	23.65	23.81	72312400
2003-02-10	23.89	24.25	23.62	24.02	67572600
2003-02-11	24.25	24.61	23.92	24.15	77823300
2003-02-12	24.07	24.33	23.78	23.82	51753000
2003-02-13	23.85	23.98	23.32	23.94	77387400
2003-02-14	23.83	24.50	23.62	24.49	67510400
2003-02-18	24.70	25.34	24.68	25.25	73976800
2003-02-19	25.20	25.24	24.71	25.08	45541400
2003-02-20	25.15	25.27	24.84	24.98	59759800
2003-02-21	24.93	25.37	24.51	25.17	70228500
2003-02-24	25.13	25.21	24.71	24.74	56646600
2003-02-25	24.45	24.95	24.08	24.77	74440700
2003-02-26	24.68	24.94	24.20	24.22	60005600
2003-02-27	24.42	24.92	24.27	24.77	66424000
2003-02-28	24.81	25.22	24.72	25.16	50185800
2003-03-03	25.27	25.48	24.56	24.65	60414400
2003-03-04	24.66	24.77	24.42	24.50	56043500
2003-03-05	24.40	24.78	24.32	24.55	69096500
2003-03-06	24.43	24.68	24.23	24.49	59108600
2003-03-07	24.08	24.69	23.96	24.54	73291000
2003-03-10	24.33	24.45	23.91	24.01	55948000
2003-03-11	24.06	24.24	23.78	23.80	54934200
2003-03-12	23.76	24.24	23.54	24.23	77859800
2003-03-13	24.64	25.65	24.40	25.62	128537600
2003-03-14	25.73	25.98	25.36	25.72	89794400
2003-03-17	25.43	26.80	25.35	26.60	141040800
2003-03-18	26.80	26.97	26.42	26.93	96548700
2003-03-19	26.85	26.95	26.33	26.70	91315100
2003-03-20	26.54	27.14	26.17	26.80	92789700
2003-03-21	27.21	27.38	26.20	27.17	93304600
2003-03-24	26.47	26.60	25.97	26.04	85244500
2003-03-25	26.15	26.76	26.01	26.41	78731500
2003-03-26	26.50	26.77	26.36	26.56	67880200
2003-03-27	26.27	26.65	26.10	26.37	64113100
2003-03-28	26.14	26.43	25.95	26.08	45374700
2003-03-31	25.60	25.73	25.21	25.25	89345300
2003-04-01	25.44	25.67	25.25	25.45	73159500
2003-04-02	26.06	26.56	26.03	26.15	75843800
2003-04-03	26.64	26.85	26.31	26.48	70138200
2003-04-04	26.57	26.60	25.97	26.05	65665700
2003-04-07	27.11	27.20	26.07	26.09	83842700
2003-04-08	26.15	26.29	25.88	26.06	54250600
2003-04-09	26.10	26.28	25.41	25.46	76457100
2003-04-10	25.46	25.77	25.30	25.77	57017500
2003-04-11	26.02	26.16	25.36	25.51	67974500
2003-04-14	25.60	26.14	25.49	26.03	52476200
2003-04-15	25.97	26.46	25.85	26.28	64655700
2003-04-16	26.65	26.83	26.12	26.22	70711600
2003-04-17	26.16	26.98	26.15	26.82	70179900
2003-04-21	26.94	27.10	26.62	26.92	52729600
2003-04-22	26.73	27.46	26.65	27.43	70757200
2003-04-23	27.50	27.75	27.26	27.63	70327100
2003-04-24	27.36	27.75	27.27	27.48	72383900
2003-04-25	27.32	27.42	26.86	26.95	63277900
2003-04-28	27.05	27.63	26.95	27.48	59666200
2003-04-29	27.64	28.06	27.41	27.73	79903800
2003-04-30	27.65	27.79	27.43	27.45	60202100
2003-05-01	27.44	27.87	27.19	27.69	66022600
2003-05-02	27.61	28.29	27.57	28.28	85004100
2003-05-05	28.33	28.71	28.17	28.25	80520300
2003-05-06	28.22	28.90	28.21	28.61	77338300
2003-05-07	28.41	28.69	28.12	28.29	70353200
2003-05-08	27.85	28.19	27.76	27.77	80249100
2003-05-09	28.04	28.48	28.00	28.41	58528200
2003-05-12	28.36	28.96	28.17	28.84	67487300
2003-05-13	28.63	28.99	28.54	28.66	64934300
2003-05-14	28.87	28.97	28.36	28.60	62181200
2003-05-15	28.75	28.98	28.56	28.92	62232100
2003-05-16	28.73	28.94	28.48	28.70	70590400
2003-05-19	28.52	28.68	27.61	27.69	91334800
2003-05-20	27.76	27.96	27.41	27.77	71817800
2003-05-21	27.65	27.75	27.44	27.69	63648500
2003-05-22	27.76	28.32	27.62	28.09	62401400
2003-05-23	28.04	28.25	27.95	28.10	37922500
2003-05-27	27.93	29.22	27.90	29.10	101422100
2003-05-28	29.16	29.40	28.96	29.19	76290400
2003-05-29	29.23	29.80	29.16	29.31	97336000
2003-05-30	29.53	29.87	29.45	29.79	78093700
2003-06-02	30.08	30.20	29.31	29.58	102937000
2003-06-03	29.44	29.88	29.33	29.86	81672600
2003-06-04	29.81	30.58	29.72	30.42	87046100
2003-06-05	30.13	30.68	29.97	30.64	88747900
2003-06-06	31.21	31.47	30.04	30.13	157178100
2003-06-09	30.00	30.22	29.53	29.73	94941800
2003-06-10	29.86	30.20	29.68	30.18	69660100
2003-06-11	30.07	30.64	29.80	30.52	87338200
2003-06-12	30.64	30.75	30.26	30.65	79450500
2003-06-13	30.66	30.73	29.86	29.96	83353600
2003-06-16	30.17	30.90	30.00	30.88	71211800
2003-06-17	31.02	31.11	30.56	30.76	67571200
2003-06-18	30.66	31.23	30.45	30.92	80215700
2003-06-19	30.98	31.24	30.38	30.42	79467200
2003-06-20	30.69	30.78	30.25	30.38	71512400
2003-06-23	30.33	30.37	29.56	29.91	86509400
2003-06-24	29.73	30.13	29.53	29.68	83004400
2003-06-25	29.67	30.18	29.47	29.52	94255300
2003-06-26	29.71	30.28	29.61	30.22	79187500
2003-06-27	30.25	30.57	29.77	29.83	82451900
2003-06-30	30.16	30.34	29.80	29.95	72043000
2003-07-01	29.70	30.38	29.26	30.35	105852500
2003-07-02	30.41	30.99	30.38	30.97	81972500
2003-07-03	30.70	31.10	30.47	30.58	50050400
2003-07-07	30.97	31.90	30.96	31.89	88554600
2003-07-08	31.78	32.31	31.62	32.28	81874500
2003-07-09	32.18	32.49	31.93	32.20	89588400
2003-07-10	31.85	31.99	31.33	31.60	102928700
2003-07-11	31.65	31.99	31.61	31.84	67728100
2003-07-14	32.34	32.75	32.07	32.22	84524600
2003-07-15	32.53	32.65	31.94	32.26	75059000
2003-07-16	32.46	32.50	31.73	32.16	80138700
2003-07-17	31.68	31.84	31.04	31.18	116260400
2003-07-18	31.40	31.55	30.92	31.28	80519000
2003-07-21	31.24	31.30	30.61	30.88	111325300
2003-07-22	31.11	31.50	30.86	31.34	91471500
2003-07-23	31.39	31.64	30.99	31.60	69050400
2003-07-24	31.85	32.02	31.08	31.18	82999700
2003-07-25	31.13	31.84	30.77	31.80	82709600
2003-07-28	31.86	31.99	31.60	31.89	56180800
2003-07-29	31.93	32.02	31.24	31.65	80560100
2003-07-30	31.71	31.74	31.33	31.42	56617300
2003-07-31	31.79	32.33	31.52	31.80	85544100
2003-08-01	31.69	31.79	31.30	31.46	73545400
2003-08-04	31.42	31.80	30.84	31.45	96344600
2003-08-05	31.41	31.48	30.10	30.21	111041800
2003-08-06	30.36	30.77	30.10	30.19	96816000
2003-08-07	30.22	30.51	30.02	30.31	67326600
2003-08-08	30.43	30.55	29.93	30.07	66677100
2003-08-11	30.08	30.60	30.03	30.40	63712200
2003-08-12	30.51	30.90	30.33	30.86	59676100
2003-08-13	30.98	31.07	30.65	30.87	57969700
2003-08-14	30.88	31.19	30.67	30.90	50271500
2003-08-15	31.00	31.29	30.93	31.17	28116300
2003-08-18	31.31	32.01	31.23	31.97	67224100
2003-08-19	32.11	32.38	31.85	32.37	68205000
2003-08-20	32.10	32.52	32.02	32.29	58233500
2003-08-21	32.59	32.82	32.27	32.64	77161400
2003-08-22	33.26	33.37	32.38	32.44	92989800
2003-08-25	32.36	32.54	32.21	32.51	43044700
2003-08-26	32.28	32.59	31.81	32.54	79838500
2003-08-27	32.49	32.83	32.37	32.80	47532100
2003-08-28	32.94	33.12	32.52	33.09	55311000
2003-08-29	33.04	33.46	32.98	33.39	53148800
2003-09-02	33.49	33.89	33.13	33.87	80303100
2003-09-03	34.10	34.20	33.65	33.85	85234800
2003-09-04	33.83	34.22	33.70	34.16	63736100
2003-09-05	33.97	34.34	33.67	33.94	91024100
2003-09-08	34.00	34.53	33.95	34.50	69296000
2003-09-09	34.32	34.39	33.92	34.09	87817500
2003-09-10	33.75	33.89	33.11	33.27	111624500
2003-09-11	33.28	33.78	33.01	33.64	96914900
2003-09-12	33.34	33.84	33.05	33.82	104963000
2003-09-15	33.84	33.91	33.44	33.49	54594200
2003-09-16	33.52	34.43	33.52	34.40	87463800
2003-09-17	34.33	34.50	34.03	34.26	79794700
2003-09-18	34.17	34.86	34.00	34.78	91469900
2003-09-19	34.79	34.86	34.36	34.58	69796000
2003-09-22	34.13	34.20	33.77	33.92	97477500
2003-09-23	33.97	34.56	33.91	34.52	77826500
2003-09-24	34.51	34.52	33.17	33.22	115057400
2003-09-25	33.38	33.74	32.76	32.79	117604800
2003-09-26	32.89	33.17	32.52	32.58	106581000
2003-09-29	32.76	33.17	32.45	33.14	96862800
2003-09-30	32.92	32.96	32.36	32.42	119122500
2003-10-01	32.61	33.23	32.42	33.15	106653600
2003-10-02	33.10	33.43	32.93	33.26	83911100
2003-10-03	33.85	34.47	33.82	34.19	112862800
2003-10-06	34.28	34.45	34.06	34.44	49162900
2003-10-07	34.16	34.65	34.01	34.65	80104600
2003-10-08	34.81	34.84	34.22	34.43	71387400
2003-10-09	34.91	35.27	34.43	34.69	118216100
2003-10-10	34.77	35.03	34.64	35.01	68356200
2003-10-13	35.14	35.37	34.92	35.24	60919800
2003-10-14	35.10	35.43	34.96	35.33	62274900
2003-10-15	35.80	35.85	35.03	35.18	97045200
2003-10-16	35.10	35.53	35.06	35.46	73955000
2003-10-17	35.41	35.49	34.60	34.61	97794400
2003-10-20	34.65	35.08	34.50	35.04	75544300
2003-10-21	35.14	35.45	34.94	35.25	73455600
2003-10-22	34.89	34.93	34.44	34.57	88141400
2003-10-23	34.15	34.51	34.05	34.17	95409600
2003-10-24	33.79	34.23	33.49	34.20	101778600
2003-10-27	34.28	34.45	34.04	34.21	63604500
2003-10-28	34.43	35.41	34.37	35.36	107375700
2003-10-29	35.20	35.41	35.07	35.32	74075200
2003-10-30	35.81	36.00	35.14	35.39	95062600
2003-10-31	35.44	35.49	35.06	35.18	55473200
2003-11-03	35.43	35.98	35.36	35.76	71141200
2003-11-04	35.69	35.87	35.45	35.52	60033900
2003-11-05	35.52	35.89	35.15	35.84	67412700
2003-11-06	35.79	35.97	35.34	35.94	90567400
2003-11-07	36.08	36.18	35.60	35.63	63505200
2003-11-10	35.70	35.74	35.09	35.19	68896400
2003-11-11	35.15	35.30	34.85	35.06	75607100
2003-11-12	35.17	35.96	35.14	35.81	80364600
2003-11-13	35.71	35.90	35.55	35.77	64243000
2003-11-14	35.81	36.02	34.95	35.04	90932200
2003-11-17	34.84	34.91	34.26	34.68	108063100
2003-11-18	34.87	34.97	33.82	33.88	108588500
2003-11-19	34.01	34.40	33.88	34.21	86320300
2003-11-20	33.92	34.68	33.81	33.88	117324500
2003-11-21	34.08	34.26	33.73	34.23	81787500
2003-11-24	34.52	35.25	34.47	35.18	92057500
2003-11-25	35.29	35.45	35.09	35.18	72519800
2003-11-26	35.40	35.52	34.81	35.34	72842900
2003-11-28	35.26	35.50	35.21	35.38	24802600
2003-12-01	35.71	36.01	35.47	35.90	82767300
2003-12-02	35.82	36.05	35.58	35.70	62504500
2003-12-03	35.84	36.12	35.25	35.25	107568500
2003-12-04	35.38	35.71	35.08	35.63	102334800
2003-12-05	35.27	35.50	34.96	35.04	87490200
2003-12-08	35.02	35.33	34.78	35.24	86961200
2003-12-09	35.44	35.46	34.35	34.43	109949500
2003-12-10	34.50	34.70	34.13	34.56	103504200
2003-12-11	34.50	35.39	34.49	35.30	108374700
2003-12-12	35.31	35.34	34.90	35.24	72189400
2003-12-15	35.93	35.99	34.65	34.78	106091400
2003-12-16	34.79	35.02	34.42	34.85	89854700
2003-12-17	34.81	35.00	34.57	34.91	68539900
2003-12-18	34.95	35.64	34.95	35.56	89978100
2003-12-19	35.61	35.65	35.20	35.46	89762300
2003-12-22	35.35	35.68	35.29	35.57	63580000
2003-12-23	35.60	36.02	35.53	35.84	66999800
2003-12-24	35.84	36.02	35.80	35.90	44840300
2003-12-26	35.96	36.09	35.82	35.85	25497600
2003-12-29	36.03	36.53	36.02	36.44	63296200
2003-12-30	36.53	36.58	36.30	36.56	48249400
2003-12-31	36.62	36.64	36.25	36.46	60494600
2004-01-02	36.66	36.79	36.22	36.36	55234100
2004-01-05	36.58	37.16	36.56	37.09	69717900
2004-01-06	37.08	37.42	36.95	37.34	60033000
2004-01-07	37.28	37.68	37.07	37.68	71830000
2004-01-08	37.85	38.00	37.60	37.98	76800900
2004-01-09	37.71	38.35	37.59	37.73	94296500
2004-01-12	37.85	38.35	37.68	38.33	77668400
2004-01-13	38.27	38.36	37.60	37.95	92973900
2004-01-14	38.08	38.25	37.75	38.08	68122400
2004-01-15	37.93	38.46	37.63	38.18	104427700
2004-01-16	38.38	38.63	38.17	38.57	77324100
2004-01-20	38.73	39.00	38.31	38.54	81998100
2004-01-21	38.39	38.66	38.00	38.38	112180300
2004-01-22	38.55	38.69	38.06	38.15	90061900
2004-01-23	38.21	38.46	37.78	38.01	88751300
2004-01-26	37.98	38.65	37.84	38.59	84538000
2004-01-27	38.51	38.63	37.69	37.74	97191600
2004-01-28	37.94	38.06	37.00	37.10	127959700
2004-01-29	37.24	37.31	36.66	37.24	143925900
2004-01-30	37.20	37.44	36.97	37.07	84264700
2004-02-02	37.20	37.48	36.82	36.97	94507900
2004-02-03	36.91	37.24	36.84	36.93	73488700
2004-02-04	36.62	36.86	36.33	36.33	109933000
2004-02-05	36.51	36.71	36.33	36.47	96784500
2004-02-06	36.60	37.28	36.53	37.13	107174100
2004-02-09	37.34	37.38	37.05	37.12	58817700
2004-02-10	37.06	37.41	37.03	37.18	65042700
2004-02-11	37.24	37.67	37.07	37.58	92503000
2004-02-12	37.52	37.70	37.24	37.25	70556400
2004-02-13	37.39	37.97	36.76	36.94	90570400
2004-02-17	37.28	37.62	37.22	37.44	69678600
2004-02-18	37.51	37.67	37.32	37.55	70972100
2004-02-19	37.87	37.90	36.82	36.98	100843800
2004-02-20	37.00	37.14	36.55	36.86	132347600
2004-02-23	37.00	37.03	36.11	36.45	125199800
2004-02-24	36.30	36.65	36.10	36.36	124521900
2004-02-25	36.43	36.67	36.33	36.58	74457100
2004-02-26	36.47	36.84	36.31	36.67	71327600
2004-02-27	36.76	36.94	36.27	36.57	99383900
2004-03-01	36.68	37.07	36.47	37.05	79700700
2004-03-02	36.98	37.18	36.61	36.62	91536000
2004-03-03	36.51	36.63	36.21	36.42	83938300
2004-03-04	36.44	36.83	36.39	36.76	65905600
2004-03-05	36.42	37.15	36.36	36.63	118107100
2004-03-08	36.69	36.82	35.73	35.77	112599500
2004-03-09	35.81	35.98	35.52	35.66	126140400
2004-03-10	35.75	36.00	35.13	35.19	134226100
2004-03-11	35.07	35.53	34.80	34.87	152132000
2004-03-12	35.18	35.59	35.15	35.51	118369600
2004-03-15	35.36	35.40	34.81	34.89	115813600
2004-03-16	35.11	35.25	34.63	34.95	123265100
2004-03-17	35.21	35.62	35.18	35.50	91684700
2004-03-18	35.37	35.46	34.97	35.34	111249700
2004-03-19	35.28	35.46	34.72	34.75	99976700
2004-03-22	34.53	34.55	34.03	34.31	133870400
2004-03-23	34.59	34.65	34.01	34.03	125945800
2004-03-24	34.15	34.63	34.01	34.42	118876800
2004-03-25	34.65	35.46	34.62	35.34	142122000
2004-03-26	35.30	35.58	35.20	35.22	78430800
2004-03-29	35.51	35.96	35.49	35.79	103864000
2004-03-30	35.67	35.94	35.52	35.91	95716500
2004-03-31	35.92	36.00	35.61	35.84	85993900
2004-04-01	35.81	36.25	35.78	36.16	93048600
2004-04-02	36.89	37.16	36.52	37.10	145964000
2004-04-05	37.01	37.50	36.97	37.45	67351600
2004-04-06	37.16	37.25	36.92	36.98	98611400
2004-04-07	36.99	37.11	36.66	36.94	91004900
2004-04-08	37.35	37.39	36.74	36.94	77176300
2004-04-12	37.02	37.24	36.98	37.17	55285700
2004-04-13	37.34	37.36	36.46	36.63	100624400
2004-04-14	36.41	36.95	36.36	36.81	113663200
2004-04-15	36.75	36.86	36.02	36.15	123565500
2004-04-16	36.20	36.32	35.79	36.09	110736600
2004-04-19	36.01	36.59	35.98	36.53	85838700
2004-04-20	36.61	36.79	35.64	35.68	119545100
2004-04-21	35.90	36.11	35.65	35.99	117850500
2004-04-22	36.00	37.01	35.98	36.92	137623300
2004-04-23	37.08	37.26	36.90	37.21	91855600
2004-04-26	37.18	37.29	36.65	36.94	74392200
2004-04-27	36.95	37.19	36.69	36.87	87548500
2004-04-28	36.71	36.72	36.02	36.20	111740700
2004-04-29	36.09	36.34	35.30	35.64	156917100
2004-04-30	35.66	35.80	34.72	34.77	150829200
2004-05-03	35.00	35.52	34.89	35.10	117007200
2004-05-04	35.21	35.75	35.03	35.25	126176000
2004-05-05	35.42	35.70	35.20	35.53	97528500
2004-05-06	35.23	35.44	34.85	35.26	102733300
2004-05-07	35.09	35.64	34.91	34.97	137686000
2004-05-10	34.67	34.90	34.42	34.67	156951400
2004-05-11	34.97	35.38	34.92	35.19	120493600
2004-05-12	35.12	35.29	34.27	35.26	197765400
2004-05-13	35.06	35.45	34.92	35.01	137841700
2004-05-14	35.20	35.31	34.64	34.75	133689900
2004-05-17	34.38	34.66	34.11	34.42	150652400
2004-05-18	34.66	34.90	34.60	34.73	96686400
2004-05-19	35.16	35.51	34.63	34.69	141646900
2004-05-20	34.78	35.02	34.56	34.85	94938500
2004-05-21	35.01	35.17	34.74	35.02	111329200
2004-05-24	35.30	35.46	35.00	35.26	99861800
2004-05-25	35.15	36.08	34.95	35.96	146321400
2004-05-26	35.86	36.19	35.81	36.19	93789700
2004-05-27	36.29	36.50	36.06	36.42	110183400
2004-05-28	36.38	36.55	36.21	36.55	56379500
2004-06-01	36.27	36.55	36.11	36.50	90592700
2004-06-02	36.56	36.66	36.17	36.42	103519800
2004-06-03	36.30	36.36	35.82	35.98	97301400
2004-06-04	36.34	36.62	36.17	36.19	91233200
2004-06-07	36.44	37.10	36.34	37.05	107532600
2004-06-08	36.90	37.19	36.85	37.10	72530900
2004-06-09	36.98	37.05	36.50	36.58	98215200
2004-06-10	36.69	36.84	36.55	36.84	57101300
2004-06-14	36.61	36.61	36.10	36.32	85129900
2004-06-15	36.56	36.99	36.56	36.79	91937700
2004-06-16	36.77	36.90	36.65	36.73	64743300
2004-06-17	36.65	36.66	36.25	36.39	77844200
2004-06-18	36.30	36.84	36.26	36.44	78641500
2004-06-21	36.52	36.63	36.06	36.15	65373100
2004-06-22	36.16	36.70	36.02	36.68	101524300
2004-06-23	36.57	37.19	36.51	37.12	94393900
2004-06-24	37.02	37.35	36.92	37.05	92343200
2004-06-25	37.00	37.39	36.98	37.33	81005400
2004-06-28	37.49	37.52	36.90	37.02	94033200
2004-06-29	37.10	37.59	37.08	37.37	68265900
2004-06-30	37.45	37.90	37.35	37.74	97809500
2004-07-01	37.66	37.66	36.77	37.04	122141800
2004-07-02	37.04	37.05	36.63	36.82	74056400
2004-07-06	36.60	36.60	35.83	36.03	130232600
2004-07-07	35.96	36.29	35.92	36.10	95623100
2004-07-08	35.81	36.13	35.55	35.70	108755400
2004-07-09	35.84	36.04	35.63	35.75	86014700
2004-07-12	35.57	35.69	35.24	35.60	81844500
2004-07-13	35.68	35.81	35.41	35.55	81222000
2004-07-14	35.20	35.65	35.05	35.19	119489200
2004-07-15	35.32	35.49	35.06	35.07	90405700
2004-07-16	35.43	35.45	34.62	34.67	120387100
2004-07-19	34.78	34.97	34.47	34.60	106387900
2004-07-20	34.74	35.59	34.71	35.43	117453700
2004-07-21	35.57	35.65	34.34	34.40	136086800
2004-07-22	34.48	35.11	34.25	34.87	132135800
2004-07-23	34.62	34.66	34.03	34.21	107107100
2004-07-26	34.24	34.41	33.70	34.06	112962200
2004-07-27	34.19	34.71	34.04	34.53	103474700
2004-07-28	34.41	34.63	33.81	34.38	154299800
2004-07-29	34.71	34.92	34.50	34.78	98959800
2004-07-30	34.76	35.10	34.65	34.89	83007800
2004-08-02	34.61	35.02	34.46	34.96	81249000
2004-08-03	34.84	34.93	34.19	34.23	85746500
2004-08-04	34.15	34.46	34.01	34.24	86721000
2004-08-05	34.35	34.40	33.60	33.60	109722900
2004-08-06	33.40	33.41	32.66	32.72	148808600
2004-08-09	32.81	32.96	32.65	32.80	79281900
2004-08-10	32.96	33.48	32.92	33.21	105819800
2004-08-11	32.85	33.04	32.55	32.92	121217700
2004-08-12	32.69	32.86	32.37	32.47	113691800
2004-08-13	32.65	32.74	32.35	32.52	91416100
2004-08-16	32.61	33.19	32.59	32.89	77851300
2004-08-17	33.12	33.44	32.99	33.26	89573100
2004-08-18	33.06	33.91	33.01	33.85	106608500
2004-08-19	33.73	33.85	33.41	33.67	104690200
2004-08-20	33.57	34.14	33.51	34.01	91962400
2004-08-23	34.05	34.27	33.91	34.09	83390800
2004-08-24	34.25	34.31	33.81	34.08	86610500
2004-08-25	34.07	34.60	33.90	34.55	88394600
2004-08-26	34.46	34.55	34.31	34.40	57663400
2004-08-27	34.47	34.68	34.44	34.56	58597200
2004-08-30	34.41	34.43	33.94	33.98	62355700
2004-08-31	34.02	34.12	33.65	34.02	81262000
2004-09-01	33.93	34.47	33.80	34.27	96630600
2004-09-02	34.18	34.88	34.16	34.78	83054000
2004-09-03	34.44	34.67	34.05	34.14	90213700
2004-09-07	34.40	34.61	34.12	34.43	95556500
2004-09-08	34.31	34.68	34.18	34.30	101466100
2004-09-09	34.45	34.75	34.14	34.59	104397500
2004-09-10	34.61	35.19	34.47	35.12	108591600
2004-09-13	35.25	35.72	35.14	35.58	109350500
2004-09-14	35.45	35.72	35.36	35.63	76466300
2004-09-15	35.42	35.45	35.12	35.25	90128700
2004-09-16	35.26	35.57	35.13	35.32	67121000
2004-09-17	35.23	35.52	35.16	35.43	83903400
2004-09-20	35.29	35.77	35.18	35.43	110678100
2004-09-21	35.54	35.85	35.42	35.57	93688400
2004-09-22	35.44	35.46	34.87	34.95	101393400
2004-09-23	34.98	35.15	34.88	34.92	92503200
2004-09-24	34.99	35.19	34.75	34.80	103247400
2004-09-27	34.62	34.74	34.38	34.50	86017600
2004-09-28	34.55	34.69	34.23	34.57	87070300
2004-09-29	34.54	35.12	34.53	35.08	95096200
2004-09-30	35.02	35.27	34.89	35.14	74514600
2004-10-01	35.45	36.15	35.36	36.10	118252700
2004-10-04	36.36	36.62	36.25	36.31	108032600
2004-10-05	36.23	36.49	36.16	36.36	89754400
2004-10-06	36.31	36.69	36.11	36.65	87815500
2004-10-07	36.54	36.67	36.17	36.24	82374300
2004-10-08	36.08	36.24	35.50	35.58	115073000
2004-10-11	35.72	35.86	35.60	35.75	51181600
2004-10-12	35.43	35.84	35.20	35.69	97884100
2004-10-13	36.05	36.14	35.43	35.61	132442500
2004-10-14	35.69	35.78	35.33	35.45	99383700
2004-10-15	35.49	35.86	35.28	35.63	129183400
2004-10-18	35.51	36.25	35.40	36.14	108933400
2004-10-19	36.38	36.57	35.79	35.88	129973500
2004-10-20	35.83	36.23	35.65	36.05	106524200
2004-10-21	36.24	36.79	36.10	36.60	122627600
2004-10-22	36.61	36.68	35.74	35.80	114321100
2004-10-25	35.73	35.81	35.49	35.63	102863000
2004-10-26	35.65	35.84	35.41	35.82	98164500
2004-10-27	35.84	36.89	35.71	36.73	152423400
2004-10-28	36.68	37.12	36.57	36.96	111113900
2004-10-29	36.91	37.24	36.67	36.90	100779200
2004-11-01	36.98	37.18	36.80	37.04	72356000
2004-11-02	37.09	37.55	37.02	37.16	108930700
2004-11-03	37.76	37.90	37.15	37.41	140980100
2004-11-04	37.26	37.78	37.11	37.62	112513700
2004-11-05	38.02	38.16	37.61	37.96	117017900
2004-11-08	37.95	38.10	37.85	38.00	66486000
2004-11-09	37.93	38.15	37.81	37.92	85038700
2004-11-10	37.93	38.06	37.65	37.79	95122300
2004-11-11	37.91	38.38	37.86	38.29	99338800
2004-11-12	38.34	38.76	38.17	38.66	102418100
2004-11-15	38.64	38.86	38.50	38.83	82696000
2004-11-16	38.66	38.68	38.32	38.59	97197500
2004-11-17	38.83	39.32	38.83	39.11	125242500
2004-11-18	38.98	39.36	38.89	39.29	94901100
2004-11-19	39.24	39.29	38.59	38.68	118448900
2004-11-22	38.61	39.07	38.48	39.05	79882600
2004-11-23	39.01	39.15	38.61	38.99	91925300
2004-11-24	39.09	39.39	39.07	39.33	74051700
2004-11-26	39.37	39.48	39.17	39.21	31248900
2004-11-29	39.46	39.64	38.97	39.20	94765400
2004-11-30	39.30	39.39	39.06	39.12	87663100
2004-12-01	39.27	39.96	39.27	39.92	102375000
2004-12-02	39.82	40.39	39.76	40.07	122005600
2004-12-03	40.35	40.59	40.08	40.13	114227700
2004-12-06	40.12	40.43	39.91	40.27	70415100
2004-12-07	40.35	40.50	39.53	39.58	121439800
2004-12-08	39.60	39.98	39.50	39.81	10121300
2004-12-09	39.49	40.19	39.24	40.05	134346000
2004-12-10	39.84	40.07	39.74	39.93	86177300
2004-12-13	40.23	40.34	39.98	40.28	74296400
2004-12-14	40.28	40.59	40.25	40.48	91985000
2004-12-15	40.49	40.68	40.15	40.33	95179300
2004-12-16	40.34	40.45	39.82	39.95	86101300
2004-12-17	39.64	39.81	39.43	39.47	97947000
2004-12-20	39.57	39.77	39.09	39.20	106397600
2004-12-21	39.39	39.71	39.28	39.68	83184700
2004-12-22	39.54	39.93	39.49	39.73	75298000
2004-12-23	39.61	39.91	39.54	39.76	45782000
2004-12-27	39.98	40.02	39.40	39.59	67157700
2004-12-28	39.67	40.00	39.61	39.97	62563100
2004-12-29	39.92	40.16	39.90	40.02	46594800
2004-12-30	40.07	40.12	39.93	39.99	41717600
2004-12-31	40.03	40.12	39.78	39.92	44112300
2005-01-03	40.09	40.29	39.37	39.50	100970900
2005-01-04	39.67	39.74	38.55	38.78	136623200
2005-01-05	38.68	38.96	38.47	38.54	127925500
2005-01-06	38.63	38.71	38.34	38.35	102934600
2005-01-07	38.56	38.87	38.21	38.55	123104000
2005-01-10	38.44	38.87	38.39	38.53	88764200
2005-01-11	38.37	38.50	38.07	38.26	106398800
2005-01-12	38.43	38.60	38.01	38.58	127754900
2005-01-13	38.58	38.85	38.01	38.07	101982400
2005-01-14	38.20	38.52	38.19	38.43	93460900
2005-01-18	38.28	38.79	38.22	38.72	91760400
2005-01-19	38.73	38.75	38.06	38.08	104981000
2005-01-20	37.65	37.81	37.32	37.35	120963900
2005-01-21	37.48	37.55	36.99	37.05	138569200
2005-01-24	37.12	37.20	36.46	36.53	137499000
2005-01-25	36.77	37.09	36.66	36.71	119171300
2005-01-26	36.96	37.29	36.82	37.15	107465800
2005-01-27	37.09	37.27	36.87	37.10	103654700
2005-01-28	37.22	37.27	36.62	36.92	111648600
2005-01-31	37.36	37.53	37.26	37.40	89139900
2005-02-01	37.49	37.65	37.37	37.52	76610300
2005-02-02	37.64	37.73	37.31	37.58	100160500
2005-02-03	37.38	37.41	37.00	37.15	90157900
2005-02-04	37.15	37.82	37.15	37.75	99302000
2005-02-07	37.80	37.91	37.52	37.67	71551400
2005-02-08	37.66	38.01	37.62	37.74	72821700
2005-02-09	37.77	37.80	37.06	37.11	93276600
2005-02-10	37.26	37.32	36.88	37.15	110373000
2005-02-11	37.03	37.85	36.93	37.70	108684100
2005-02-14	37.70	37.94	37.69	37.87	54908900
2005-02-15	37.90	38.48	37.82	38.12	131406500
2005-02-16	38.03	38.16	37.83	37.98	80273900
2005-02-17	38.05	38.14	37.43	37.47	115628300
2005-02-18	37.48	37.57	37.26	37.35	69158800
2005-02-22	37.03	37.55	36.79	36.89	121232000
2005-02-23	37.04	37.07	36.70	36.94	95010100
2005-02-24	36.85	37.44	36.76	37.41	99334600
2005-02-25	37.38	37.70	37.29	37.62	79988700
2005-02-28	37.46	37.60	36.92	37.22	95731300
2005-03-01	37.37	37.70	37.33	37.63	78460600
2005-03-02	37.41	38.02	37.36	37.61	107270600
2005-03-03	37.71	37.73	37.02	37.30	89793800
2005-03-04	37.60	37.75	37.40	37.52	86622300
2005-03-07	37.60	38.29	37.56	38.06	93563900
2005-03-08	38.01	38.21	37.65	37.68	89595200
2005-03-09	37.67	37.93	37.47	37.57	98063000
2005-03-10	37.61	37.67	37.08	37.52	97043600
2005-03-11	37.69	37.82	37.02	37.17	102857500
2005-03-14	37.24	37.36	37.03	37.34	65576200
2005-03-15	37.42	37.48	36.99	37.04	93856300
2005-03-16	36.91	37.18	36.53	36.62	159578000
2005-03-17	36.61	36.89	36.54	36.71	100429600
2005-03-18	36.75	36.79	36.35	36.51	108899400
2005-03-21	36.60	36.75	36.25	36.58	92752500
2005-03-22	36.61	36.75	36.11	36.13	114016300
2005-03-23	36.09	36.49	36.07	36.26	97444900
2005-03-24	36.39	36.65	36.27	36.27	77566800
2005-03-28	36.41	36.61	36.31	36.34	59739000
2005-03-29	36.27	36.58	35.94	36.05	119554300
2005-03-30	36.23	36.78	36.22	36.73	114711000
2005-03-31	36.73	36.75	36.44	36.57	86578900
2005-04-01	36.82	36.88	36.13	36.20	143814300
2005-04-04	36.25	36.60	36.03	36.46	100090300
2005-04-05	36.49	36.67	36.42	36.56	66266600
2005-04-06	36.66	36.91	36.42	36.50	82168900
2005-04-07	36.53	36.95	36.51	36.94	88618000
2005-04-08	37.00	37.07	36.60	36.64	92332900
2005-04-11	36.75	36.78	36.40	36.48	70976000
2005-04-12	36.44	36.74	35.91	36.66	144848500
2005-04-13	36.56	36.60	35.98	36.06	108995500
2005-04-14	36.06	36.10	35.50	35.55	158057900
2005-04-15	35.24	35.37	34.68	34.74	170013300
2005-04-18	34.71	35.00	34.64	34.75	110084000
2005-04-19	35.02	35.10	34.75	34.99	96922100
2005-04-20	35.21	35.29	34.59	34.70	140457400
2005-04-21	35.12	35.71	34.96	35.62	124505100
2005-04-22	35.46	35.47	34.82	35.09	114996800
2005-04-25	35.30	35.46	35.15	35.38	72170100
2005-04-26	35.29	35.70	35.04	35.05	104958800
2005-04-27	34.87	35.25	34.73	35.10	112539300
2005-04-28	34.92	35.15	34.72	34.75	98181900
2005-04-29	35.00	35.06	34.35	34.98	144435900
2005-05-02	35.10	35.26	34.89	35.12	67648800
2005-05-03	35.05	35.43	35.03	35.30	103428700
2005-05-04	35.29	35.83	35.24	35.73	90480600
2005-05-05	35.75	35.92	35.53	35.76	79341700
2005-05-06	35.97	36.02	35.72	35.86	77310200
2005-05-09	35.87	36.06	35.66	36.03	66298400
2005-05-10	35.86	35.96	35.62	35.77	77194700
2005-05-11	35.82	36.03	35.30	35.95	131952400
2005-05-12	36.03	36.20	35.66	35.85	116602200
2005-05-13	35.99	36.47	35.89	36.24	133273500
2005-05-16	36.24	36.54	36.13	36.48	79093200
2005-05-17	36.35	36.74	36.21	36.70	91665900
2005-05-18	36.80	37.36	36.71	37.20	128105900
2005-05-19	37.29	37.52	37.20	37.51	92619700
2005-05-20	37.45	37.69	37.35	37.66	66530100
2005-05-23	37.66	37.99	37.60	37.85	93068200
2005-05-24	37.76	38.00	37.70	37.97	100830000
2005-05-25	37.84	37.88	37.59	37.81	76470600
2005-05-26	37.98	38.27	37.98	38.19	84066800
2005-05-27	38.14	38.25	38.02	38.21	50076900
2005-05-31	38.19	38.24	37.92	38.08	75281500
2005-06-01	38.03	38.68	38.02	38.39	110875700
2005-06-02	38.33	38.66	38.30	38.66	75926500
2005-06-03	38.63	38.64	38.02	38.10	96998400
2005-06-06	38.12	38.19	37.96	38.11	52681400
2005-06-07	38.15	38.47	37.74	37.79	108953400
2005-06-08	37.88	37.95	37.56	37.71	79211900
2005-06-09	37.66	38.06	37.50	37.95	99383300
2005-06-10	37.90	37.90	37.38	37.55	85971700
2005-06-13	37.48	37.95	37.46	37.73	82331300
2005-06-14	37.69	37.84	37.50	37.58	62593600
2005-06-15	37.83	37.87	37.25	37.70	103952000
2005-06-16	37.74	38.00	37.66	37.90	90450100
2005-06-17	38.11	38.21	37.75	37.87	83915700
2005-06-20	37.72	38.08	37.58	37.87	67580000
2005-06-21	37.84	38.01	37.70	37.85	97845600
2005-06-22	38.00	38.10	37.63	37.81	75221100
2005-06-23	37.87	38.18	37.33	37.39	122163300
2005-06-24	37.38	37.41	36.96	36.97	142144100
2005-06-27	36.95	37.06	36.70	36.80	72780800
2005-06-28	36.95	37.26	36.90	37.15	73330300
2005-06-29	37.25	37.26	36.97	37.07	71513600
2005-06-30	37.14	37.21	36.75	36.78	87803700
2005-07-01	36.86	37.00	36.68	36.73	55254800
2005-07-05	36.60	37.19	36.60	37.11	79288700
2005-07-06	37.03	37.28	36.86	36.93	79101000
2005-07-07	36.58	37.09	36.55	37.06	119466300
2005-07-08	37.08	37.81	36.99	37.77	101320700
2005-07-11	37.87	38.16	37.80	38.12	96283700
2005-07-12	38.12	38.46	38.01	38.30	86059300
2005-07-13	38.32	38.43	38.17	38.39	72135400
2005-07-14	38.67	38.88	38.52	38.77	99135200
2005-07-15	38.83	39.00	38.65	38.89	67239200
2005-07-18	38.79	38.89	38.69	38.73	58644000
2005-07-19	38.91	39.20	38.84	39.18	77860900
2005-07-20	38.94	39.57	38.90	39.46	91433100
2005-07-21	39.56	39.69	39.21	39.47	127286000
2005-07-22	39.48	39.59	39.22	39.42	71666600
2005-07-25	39.46	39.63	39.20	39.27	51872700
2005-07-26	39.39	39.53	39.19	39.42	67324900
2005-07-27	39.45	39.76	39.23	39.72	78351100
2005-07-28	39.75	39.92	39.64	39.91	66163700
2005-07-29	39.87	39.92	39.52	39.58	74725700
2005-08-01	39.64	39.83	39.52	39.65	59748300
2005-08-02	39.70	40.14	39.65	40.08	79284100
2005-08-03	39.91	40.13	39.88	40.06	61916400
2005-08-04	39.88	39.94	39.57	39.67	72035500
2005-08-05	39.61	39.79	39.43	39.48	66029500
2005-08-08	39.52	39.61	39.14	39.19	63415400
2005-08-09	39.37	39.59	39.31	39.45	62143600
2005-08-10	39.55	39.69	38.97	39.11	102317500
2005-08-11	39.13	39.54	39.10	39.43	92446700
2005-08-12	39.12	39.32	38.97	39.21	86367300
2005-08-15	39.14	39.63	39.08	39.45	63061100
2005-08-16	39.30	39.33	38.74	38.81	94596000
2005-08-17	38.92	39.17	38.79	39.04	74470500
2005-08-18	38.87	39.10	38.77	38.84	72559400
2005-08-19	38.89	39.00	38.79	38.82	52024300
2005-08-22	38.88	39.18	38.60	38.84	88056300
2005-08-23	38.84	38.92	38.61	38.73	57482900
2005-08-24	38.65	39.18	38.46	38.50	95025700
2005-08-25	38.57	38.69	38.49	38.59	52328800
2005-08-26	38.53	38.60	38.27	38.46	63840700
2005-08-29	38.26	38.85	38.26	38.76	74940400
2005-08-30	38.56	38.66	38.32	38.62	87373600
2005-08-31	38.64	39.01	38.48	38.98	93426300
2005-09-01	39.00	39.15	38.78	38.92	74884400
2005-09-02	39.00	39.03	38.74	38.77	53244900
2005-09-06	38.95	39.41	38.90	39.34	78106600
2005-09-07	39.30	39.48	39.21	39.41	57440100
2005-09-08	39.29	39.57	39.27	39.40	73529700
2005-09-09	39.41	39.69	39.31	39.62	75342100
2005-09-12	39.63	39.86	39.58	39.73	51689900
2005-09-13	39.68	39.91	39.54	39.63	66145800
2005-09-14	39.65	39.68	39.15	39.18	98644000
2005-09-15	39.26	39.34	39.05	39.16	80421500
2005-09-16	39.25	39.46	39.11	39.40	71034100
2005-09-19	39.32	39.38	38.91	39.09	73387500
2005-09-20	39.16	39.54	38.81	38.93	115202800
2005-09-21	38.82	38.87	38.47	38.50	116404300
2005-09-22	38.44	38.73	38.24	38.64	118686100
2005-09-23	38.50	38.88	38.41	38.75	70154000
2005-09-26	38.97	39.03	38.55	38.76	69327600
2005-09-27	38.79	38.90	38.51	38.67	64089500
2005-09-28	38.76	38.95	38.56	38.68	72044500
2005-09-29	38.63	39.21	38.45	39.20	117634600
2005-09-30	39.17	39.48	39.13	39.46	79248500
2005-10-03	39.54	39.75	39.51	39.56	81685600
2005-10-04	39.62	39.88	39.29	39.30	85348600
2005-10-05	39.31	39.34	38.73	38.76	106152200
2005-10-06	38.73	38.86	37.92	38.25	162213700
2005-10-07	38.40	38.57	38.18	38.34	91119900
2005-10-10	38.27	38.46	38.06	38.13	64012000
2005-10-11	38.24	38.24	37.80	37.94	114736900
2005-10-12	37.72	38.06	37.43	37.49	146109500
2005-10-13	37.47	37.91	37.33	37.78	138569600
2005-10-14	37.88	38.07	37.64	38.06	131463200
2005-10-17	38.07	38.19	37.82	38.18	64080400
2005-10-18	38.14	38.18	37.91	37.91	88070400
2005-10-19	37.72	38.67	37.61	38.67	132879900
2005-10-20	38.71	38.85	38.10	38.31	132576900
2005-10-21	38.67	38.75	38.33	38.55	110032000
2005-10-24	38.73	39.18	38.47	39.16	110820900
2005-10-25	39.09	39.19	38.77	39.01	86665800
2005-10-26	38.98	39.27	38.76	38.81	89878100
2005-10-27	38.78	38.80	38.03	38.03	132231100
2005-10-28	38.16	38.39	37.92	38.32	95243900
2005-10-31	38.45	39.05	38.42	38.87	115279100
2005-11-01	38.78	39.01	38.71	38.84	73502300
2005-11-02	38.73	39.46	38.71	39.35	101409900
2005-11-03	39.74	40.09	39.68	39.94	137054000
2005-11-04	40.00	40.23	39.84	40.08	100944500
2005-11-07	40.21	40.29	39.95	40.13	65324500
2005-11-08	40.08	40.35	39.99	40.14	78859700
2005-11-09	40.12	40.33	40.03	40.16	72458800
2005-11-10	40.18	40.69	39.92	40.60	120763100
2005-11-11	40.77	40.92	40.68	40.71	80057200
2005-11-14	40.77	40.86	40.60	40.71	53652400
2005-11-15	40.73	40.90	40.38	40.52	79543500
2005-11-16	40.63	40.78	40.46	40.77	65895700
2005-11-17	40.91	41.32	40.85	41.31	94425500
2005-11-18	41.52	41.65	41.27	41.45	108820200
2005-11-21	41.40	41.58	41.24	41.55	69731400
2005-11-22	41.47	41.87	41.36	41.70	88814000
2005-11-23	41.73	42.02	41.71	41.80	64101200
2005-11-25	41.84	41.94	41.73	41.89	22930200
2005-11-28	42.00	42.00	41.50	41.54	74716200
2005-11-29	41.77	41.85	41.34	41.34	77443000
2005-11-30	41.28	41.49	41.19	41.24	88044400
2005-12-01	41.51	42.05	41.50	42.01	91914100
2005-12-02	41.94	42.13	41.87	42.11	72929200
2005-12-05	42.06	42.06	41.63	41.80	61519900
2005-12-06	42.03	42.31	41.90	41.94	81509400
2005-12-07	42.00	42.03	41.63	41.86	83885500
2005-12-08	41.96	42.00	41.27	41.56	112043200
2005-12-09	41.56	41.77	41.38	41.72	56526900
2005-12-12	41.87	41.94	41.68	41.87	44863600
2005-12-13	41.82	42.21	41.76	42.04	76611600
2005-12-14	41.95	42.10	41.71	41.90	73581600
2005-12-15	42.00	42.07	41.61	41.97	72607200
2005-12-16	41.86	41.94	41.55	41.58	63743000
2005-12-19	41.67	41.71	40.90	40.92	75341700
2005-12-20	40.95	41.15	40.75	40.95	70257700
2005-12-21	41.02	41.41	40.95	41.13	68935000
2005-12-22	41.11	41.46	41.10	41.40	59149500
2005-12-23	41.51	41.59	41.30	41.40	38000400
2005-12-27	41.52	41.68	40.97	41.04	55656300
2005-12-28	41.06	41.23	40.87	40.99	50302400
2005-12-29	41.03	41.12	40.65	40.72	47301700
2005-12-30	40.54	40.58	40.36	40.41	60026500
2006-01-03	40.65	41.49	40.16	41.31	109350400
2006-01-04	41.41	41.74	41.32	41.74	92769400
2006-01-05	41.75	42.00	41.71	41.92	77656900
2006-01-06	42.26	42.70	42.06	42.68	110053900
2006-01-09	42.68	42.92	42.52	42.85	80768800
2006-01-10	42.66	42.92	42.55	42.88	84369400
2006-01-11	43.00	43.31	42.87	43.21	100761400
2006-01-12	43.16	43.29	42.85	43.00	82429200
2006-01-13	42.94	43.05	42.73	42.98	64572100
2006-01-17	42.65	42.79	42.50	42.70	77962100
2006-01-18	42.03	42.46	42.02	42.21	121021900
2006-01-19	42.42	42.82	42.29	42.52	111094000
2006-01-20	42.46	42.49	41.15	41.25	188569400
2006-01-23	41.36	41.45	41.08	41.26	111381900
2006-01-24	41.36	41.70	41.31	41.44	77956900
2006-01-25	41.64	41.67	41.08	41.26	99826400
2006-01-26	41.50	41.69	41.23	41.55	112600600
2006-01-27	41.80	42.39	41.74	42.11	110830400
2006-01-30	42.18	42.32	42.07	42.19	53942600
2006-01-31	42.17	42.27	41.81	42.00	100988100
2006-02-01	41.74	42.17	41.70	42.15	89168700
2006-02-02	42.01	42.08	41.41	41.43	94047400
2006-02-03	41.12	41.23	40.78	40.92	121094200
2006-02-06	40.72	41.01	40.59	40.81	58162800
2006-02-07	40.74	40.93	40.44	40.63	87327000
2006-02-08	40.92	41.15	40.69	41.10	89907800
2006-02-09	41.21	41.37	40.63	40.71	78213400
2006-02-10	40.68	41.06	40.26	40.96	102575900
2006-02-13	40.70	40.74	40.30	40.49	70643100
2006-02-14	40.57	41.02	40.41	40.90	94340300
2006-02-15	40.79	41.26	40.73	41.16	92254300
2006-02-16	41.31	41.55	41.15	41.54	103859600
2006-02-17	41.46	41.46	41.20	41.21	81770200
2006-02-21	41.21	41.27	40.61	40.75	85101400
2006-02-22	40.78	41.54	40.68	41.26	91983900
2006-02-23	41.19	41.54	41.08	41.15	66517100
2006-02-24	41.19	41.29	41.01	41.26	57085400
2006-02-27	41.36	41.87	41.33	41.72	64945000
2006-02-28	41.61	41.72	40.97	41.10	117564600
2006-03-01	41.23	41.77	41.15	41.66	80962300
2006-03-02	41.55	41.84	41.41	41.69	69856500
2006-03-03	41.45	42.01	41.39	41.45	112066100
2006-03-06	41.54	41.63	40.96	41.09	99581000
2006-03-07	41.02	41.07	40.65	40.85	96441100
2006-03-08	40.76	41.09	40.50	40.87	103961900
2006-03-09	41.00	41.15	40.47	40.52	108556700
2006-03-10	40.48	40.79	40.19	40.56	124474900
2006-03-13	40.74	40.94	40.62	40.68	69169100
2006-03-14	40.64	41.42	40.64	41.37	118201000
2006-03-15	41.53	41.72	41.32	41.72	84375800
2006-03-16	41.85	41.92	41.33	41.37	101371200
2006-03-17	41.34	41.59	41.23	41.45	78219600
2006-03-20	41.57	41.68	41.40	41.55	60240100
2006-03-21	41.11	42.01	41.08	41.11	136566000
2006-03-22	40.88	41.28	40.86	41.21	112282800
2006-03-23	41.09	41.22	40.82	41.09	75158200
2006-03-24	41.23	41.50	41.02	41.30	81795500
2006-03-27	41.28	41.51	41.24	41.31	54400400
2006-03-28	41.39	41.67	40.99	41.14	100522800
2006-03-29	41.20	42.10	41.17	41.92	130669100
2006-03-30	42.01	42.30	41.79	42.05	115915600
2006-03-31	42.13	42.19	41.84	41.93	71074600
2006-04-03	42.15	42.37	41.90	41.98	80730700
2006-04-04	42.05	42.31	41.93	42.21	89952600
2006-04-05	42.30	42.67	42.21	42.61	91628200
2006-04-06	42.59	42.94	42.44	42.73	91712800
2006-04-07	42.88	43.05	42.30	42.32	116604300
2006-04-10	42.40	42.50	42.09	42.26	58981900
2006-04-11	42.39	42.43	41.71	41.92	91481900
2006-04-12	41.94	42.08	41.80	41.93	58751200
2006-04-13	41.90	42.33	41.79	42.10	63476900
2006-04-17	42.04	42.21	41.39	41.66	104072100
2006-04-18	41.77	42.56	41.77	42.46	124291700
2006-04-19	42.54	42.65	42.30	42.65	79050300
2006-04-20	42.64	42.82	42.38	42.50	81408000
2006-04-21	42.66	42.72	41.82	42.00	130181200
2006-04-24	41.95	42.07	41.72	41.96	78556400
2006-04-25	42.07	42.10	41.65	41.87	77660800
2006-04-26	41.86	42.06	41.70	41.86	82537000
2006-04-27	41.67	42.49	41.50	42.26	173950100
2006-04-28	42.00	42.22	41.78	41.85	88876600
2006-05-01	41.92	42.05	41.31	41.44	92875500
2006-05-02	41.62	41.73	41.40	41.55	85148100
2006-05-03	41.57	41.64	41.28	41.49	74971600
2006-05-04	41.53	41.99	41.53	41.83	88696800
2006-05-05	42.10	42.21	41.94	42.16	80392200
2006-05-08	42.08	42.28	42.07	42.20	45079100
2006-05-09	42.10	42.18	41.97	42.04	48528800
2006-05-10	41.93	41.98	41.55	41.67	92424200
2006-05-11	41.63	41.65	40.63	40.74	140989700
2006-05-12	40.56	40.62	40.18	40.19	153920800
2006-05-15	40.02	40.34	39.79	40.16	127896500
2006-05-16	40.17	40.26	39.77	39.86	132397500
2006-05-17	39.68	39.81	39.23	39.32	207897100
2006-05-18	39.49	39.66	39.00	39.05	139690900
2006-05-19	39.20	39.47	38.75	39.35	194306300
2006-05-22	39.01	39.24	38.62	38.97	169591800
2006-05-23	39.26	39.38	38.57	38.59	142243900
2006-05-24	38.53	39.04	38.23	38.85	234981600
2006-05-25	39.11	39.38	38.82	39.36	123510900
2006-05-26	39.45	39.58	39.23	39.49	91319600
2006-05-30	39.30	39.33	38.61	38.64	105606200
2006-05-31	38.71	39.06	38.54	38.82	137066200
2006-06-01	38.93	39.74	38.84	39.74	119357400
2006-06-02	39.96	40.00	39.31	39.64	128864100
2006-06-05	39.56	39.56	38.78	38.78	103190600
2006-06-06	38.85	38.95	38.35	38.75	127271000
2006-06-07	38.80	39.17	38.45	38.46	130754700
2006-06-08	38.27	38.56	37.49	38.40	280562200
2006-06-09	38.56	38.74	38.11	38.15	144146200
2006-06-12	38.20	38.26	37.39	37.40	145607500
2006-06-13	37.49	37.80	37.16	37.25	207099500
2006-06-14	37.36	37.71	37.20	37.63	201876800
2006-06-15	37.85	38.79	37.80	38.65	200700400
2006-06-16	38.55	38.68	38.20	38.34	120006100
2006-06-19	38.50	38.54	37.91	38.03	129450100
2006-06-20	38.09	38.48	37.94	38.08	102871700
2006-06-21	38.14	38.99	38.13	38.68	129548100
2006-06-22	38.59	38.68	37.99	38.19	143100500
2006-06-23	38.16	38.53	37.93	38.15	88050200
2006-06-26	38.17	38.39	38.07	38.25	65157700
2006-06-27	38.27	38.33	37.49	37.53	128227500
2006-06-28	37.62	37.84	37.38	37.81	91576300
2006-06-29	37.98	38.96	37.90	38.96	181997200
2006-06-30	39.12	39.14	38.68	38.77	82719200
2006-07-03	38.89	39.00	38.81	39.00	21598500
2006-07-05	38.64	38.68	38.09	38.15	93724000
2006-07-06	38.27	38.48	38.01	38.11	70615200
2006-07-07	37.90	38.17	37.57	37.69	108063300
2006-07-10	37.79	37.93	37.17	37.36	105109800
2006-07-11	37.28	37.74	37.08	37.64	136114200
2006-07-12	37.56	37.64	36.84	36.93	154458900
2006-07-13	36.64	37.04	36.31	36.31	177745500
2006-07-14	36.30	36.38	35.79	35.94	172448500
2006-07-17	35.95	36.25	35.87	36.03	134311000
2006-07-18	36.22	36.33	35.54	36.15	206964900
2006-07-19	36.12	36.83	36.09	36.62	192517600
2006-07-20	36.75	36.80	36.04	36.08	152292100
2006-07-21	35.88	35.96	35.62	35.70	119343000
2006-07-24	35.84	36.43	35.80	36.41	130269300
2006-07-25	36.49	36.74	36.24	36.62	108869600
2006-07-26	36.51	36.87	36.23	36.59	107170500
2006-07-27	36.74	37.04	36.25	36.35	99698700
2006-07-28	36.53	37.14	36.50	37.11	93556100
2006-07-31	37.08	37.32	36.89	37.10	78015300
2006-08-01	36.77	36.80	36.26	36.48	98552800
2006-08-02	36.61	37.13	36.61	36.89	87370600
2006-08-03	36.52	37.34	36.48	37.12	99205600
2006-08-04	37.45	37.63	36.62	36.95	123493800
2006-08-07	36.91	36.94	36.53	36.71	69634800
2006-08-08	36.81	36.90	36.26	36.48	124139900
2006-08-09	36.99	37.31	36.43	36.53	145342200
2006-08-10	36.43	36.88	36.31	36.79	102481300
2006-08-11	36.65	36.69	36.37	36.53	86903200
2006-08-14	36.84	37.27	36.70	36.77	109281100
2006-08-15	37.20	37.75	37.09	37.70	133712100
2006-08-16	37.98	38.61	37.84	38.59	135452100
2006-08-17	38.46	38.98	38.44	38.73	129492200
2006-08-18	38.63	38.83	38.28	38.79	97754500
2006-08-21	38.50	38.56	38.26	38.42	66668400
2006-08-22	38.36	38.81	38.20	38.43	102058600
2006-08-23	38.46	38.67	37.92	38.14	96056300
2006-08-24	38.25	38.35	37.92	38.25	78985300
2006-08-25	38.17	38.64	38.06	38.32	73572900
2006-08-28	38.29	38.79	38.24	38.61	80035000
2006-08-29	38.58	38.76	38.18	38.73	104842000
2006-08-30	38.72	39.03	38.60	38.91	75687200
2006-08-31	38.96	39.03	38.76	38.87	61207200
2006-09-01	39.08	39.21	38.90	39.08	69388500
2006-09-05	39.10	39.48	38.85	39.46	85582800
2006-09-06	39.10	39.19	38.61	38.67	97888600
2006-09-07	38.55	38.90	38.36	38.49	115877400
2006-09-08	38.54	38.82	38.46	38.72	96627000
2006-09-11	38.41	39.15	38.32	38.96	142377500
2006-09-12	38.95	39.80	38.95	39.68	124102400
2006-09-13	39.71	39.98	39.63	39.95	116054300
2006-09-14	39.85	40.22	39.76	39.99	98116000
2006-09-15	40.30	40.46	40.00	40.11	137825600
2006-09-18	40.12	40.40	39.94	40.12	117806700
2006-09-19	40.22	40.25	39.52	39.85	159060800
2006-09-20	40.20	40.54	40.19	40.43	116635500
2006-09-21	40.53	40.67	40.08	40.18	121886900
2006-09-22	40.15	40.16	39.70	39.87	100996400
2006-09-25	40.04	40.66	39.68	40.57	136473400
2006-09-26	40.52	40.80	40.40	40.77	113375600
2006-09-27	40.67	40.95	40.50	40.72	113003800
2006-09-28	40.77	40.89	40.43	40.83	85943600
2006-09-29	40.90	40.93	40.62	40.65	85438200
2006-10-02	40.60	40.70	40.08	40.14	97068800
2006-10-03	40.02	40.48	39.88	40.31	116261400
2006-10-04	40.24	41.31	40.14	41.30	149209500
2006-10-05	41.30	41.56	41.18	41.50	91799900
2006-10-06	41.36	41.56	41.24	41.41	85450400
2006-10-09	41.36	41.74	41.32	41.55	62786100
2006-10-10	41.60	41.75	41.31	41.62	98181800
2006-10-11	41.43	41.83	41.17	41.54	136561300
2006-10-12	41.76	42.25	41.70	42.20	95260200
2006-10-13	42.23	42.52	42.14	42.43	80470200
2006-10-16	42.43	42.62	42.40	42.47	62017400
2006-10-17	42.17	42.20	41.76	42.00	146149100
2006-10-18	42.22	42.31	41.65	41.80	120366100
2006-10-19	41.69	42.11	41.59	41.90	108198400
2006-10-20	42.04	42.08	41.64	42.00	105454300
2006-10-23	41.92	42.58	41.82	42.43	126960500
2006-10-24	42.28	42.45	41.92	42.14	103541700
2006-10-25	42.16	42.52	42.05	42.43	125399500
2006-10-26	42.58	42.92	42.22	42.82	130260700
2006-10-27	42.72	42.82	42.08	42.21	129375000
2006-10-30	42.16	42.65	42.06	42.48	103899900
2006-10-31	42.56	42.76	42.31	42.58	135811800
2006-11-01	42.73	42.77	41.82	42.00	148960600
2006-11-02	41.81	42.14	41.74	42.04	100216400
2006-11-03	42.10	42.19	41.61	41.93	119263300
2006-11-06	42.07	42.71	42.06	42.54	101283300
2006-11-07	42.54	43.09	42.47	42.83	139706500
2006-11-08	42.59	43.20	42.47	43.03	180245700
2006-11-09	43.26	43.35	42.67	42.83	124278000
2006-11-10	42.84	43.04	42.67	43.03	82419400
2006-11-13	43.05	43.54	43.00	43.47	89146200
2006-11-14	43.50	43.97	43.24	43.93	121962800
2006-11-15	43.99	44.40	43.92	44.11	116565900
2006-11-16	44.26	44.42	44.02	44.30	113513200
2006-11-17	44.06	44.30	43.95	44.30	95162500
2006-11-20	44.16	44.48	44.01	44.39	107184100
2006-11-21	44.42	44.51	44.25	44.45	68092200
2006-11-22	44.58	44.75	44.26	44.73	69852700
2006-11-24	44.40	44.86	44.38	44.65	51762900
2006-11-27	44.51	44.61	43.64	43.64	159506300
2006-11-28	43.51	43.84	43.34	43.77	118268400
2006-11-29	44.00	44.18	43.66	44.07	139515500
2006-11-30	44.05	44.28	43.79	44.04	123457100
2006-12-01	44.00	44.35	43.26	43.66	144559600
2006-12-04	43.79	44.48	43.79	44.26	89782400
2006-12-05	44.39	44.55	44.19	44.42	84697500
2006-12-06	44.28	44.40	44.07	44.26	78207500
2006-12-07	44.34	44.48	43.70	43.70	124936100
2006-12-08	43.56	44.26	43.47	43.90	133798700
2006-12-11	43.83	44.37	43.75	44.06	72931300
2006-12-12	44.05	44.13	43.56	43.80	110985900
2006-12-13	44.10	44.11	43.62	43.88	79035500
2006-12-14	43.97	44.57	43.94	44.37	109104200
2006-12-15	44.68	44.76	44.35	44.43	99942300
2006-12-18	44.58	44.75	43.80	43.99	121588700
2006-12-19	43.65	44.06	43.38	43.85	136535200
2006-12-20	43.90	44.11	43.67	43.69	67213400
2006-12-21	43.74	43.79	43.21	43.38	102952300
2006-12-22	43.40	43.41	42.93	42.93	92858600
2006-12-26	42.93	43.12	42.88	43.11	50848600
2006-12-27	43.21	43.40	43.10	43.33	54129200
2006-12-28	43.20	43.38	43.05	43.12	69016000
2006-12-29	43.19	43.61	43.12	43.16	75152500
2007-01-03	43.46	44.06	42.52	43.24	167689500
2007-01-04	43.30	44.21	43.15	44.06	136853500
2007-01-05	43.95	43.95	43.48	43.85	138958800
2007-01-08	43.89	44.12	43.64	43.88	106401600
2007-01-09	44.01	44.29	43.63	44.10	121577500
2007-01-10	43.96	44.66	43.82	44.62	121070100
2007-01-11	44.71	45.24	44.65	45.08	174029800
2007-01-12	45.02	45.35	44.97	45.31	104217300
2007-01-16	45.35	45.40	45.13	45.28	95690500
2007-01-17	45.09	45.29	44.83	44.91	127142600
2007-01-18	44.79	44.84	43.95	44.08	189029800
2007-01-19	43.97	44.28	43.91	44.17	127544300
2007-01-22	44.21	44.23	43.51	43.69	123441700
2007-01-23	43.66	43.98	43.50	43.58	133103600
2007-01-24	43.86	44.32	43.77	44.30	117615300
2007-01-25	44.36	44.47	43.58	43.73	158337600
2007-01-26	43.81	43.83	43.29	43.57	146284300
2007-01-29	43.46	43.91	43.40	43.61	104191500
2007-01-30	43.68	43.79	43.52	43.63	69605900
2007-01-31	43.58	44.19	43.33	44.07	157772500
2007-02-01	44.27	44.40	43.85	44.00	147365600
2007-02-02	44.12	44.25	43.94	44.16	98189200
2007-02-05	44.14	44.36	43.96	44.12	96347800
2007-02-06	44.20	44.23	43.64	44.06	121110200
2007-02-07	44.28	44.65	44.12	44.46	117823800
2007-02-08	44.40	44.60	44.23	44.45	89521900
2007-02-09	44.57	44.72	43.73	43.88	133472000
2007-02-12	43.87	43.89	43.59	43.71	126940000
2007-02-13	43.78	44.00	43.70	43.86	93648000
2007-02-14	44.04	44.71	44.04	44.60	133370000
2007-02-15	44.63	44.86	44.55	44.86	110452500
2007-02-16	44.66	44.83	44.57	44.71	72342200
2007-02-20	44.64	45.12	44.43	45.05	93629000
2007-02-21	44.92	45.21	44.83	45.19	95864000
2007-02-22	45.36	45.55	45.07	45.42	116344400
2007-02-23	45.42	45.46	45.06	45.26	113467100
2007-02-26	45.48	45.50	44.76	45.04	101623700
2007-02-27	44.37	44.48	43.06	43.19	317813200
2007-02-28	43.15	43.76	42.93	43.33	214978700
2007-03-01	42.55	43.54	42.24	43.13	231806500
2007-03-02	42.78	43.14	42.47	42.48	183359400
2007-03-05	42.15	42.80	42.06	42.15	171885400
2007-03-06	42.53	42.99	42.50	42.85	155551800
2007-03-07	42.86	42.98	42.65	42.68	119979300
2007-03-08	43.13	43.24	42.84	42.97	120900700
2007-03-09	43.33	43.34	42.65	42.93	128597600
2007-03-12	42.87	43.28	42.83	43.21	81310100
2007-03-13	43.00	43.24	42.36	42.37	171231800
2007-03-14	42.43	43.00	42.10	42.99	192586700
2007-03-15	42.90	43.06	42.72	42.89	111627400
2007-03-16	42.94	43.04	42.61	42.83	108328800
2007-03-19	43.06	43.39	42.95	43.27	95913200
2007-03-20	43.26	43.59	43.21	43.58	78755700
2007-03-21	43.64	44.44	43.35	44.42	173333500
2007-03-22	44.44	44.45	44.09	44.26	114856300
2007-03-23	44.26	44.37	44.07	44.12	68530300
2007-03-26	44.14	44.32	43.63	44.30	114237300
2007-03-27	44.23	44.24	43.95	43.99	76419200
2007-03-28	43.80	44.03	43.51	43.52	142795000
2007-03-29	43.82	43.85	43.10	43.57	124407000
2007-03-30	43.56	43.87	43.22	43.53	120418700
2007-04-02	43.67	43.76	43.30	43.59	89617700
2007-04-03	43.82	44.31	43.79	44.16	105814500
2007-04-04	44.19	44.38	44.13	44.34	85147200
2007-04-05	44.29	44.58	44.23	44.56	54220200
2007-04-09	44.71	44.75	44.38	44.45	63050200
2007-04-10	44.44	44.68	44.41	44.68	76364500
2007-04-11	44.64	44.66	44.07	44.21	114012300
2007-04-12	44.14	44.62	43.95	44.56	113801300
2007-04-13	44.57	44.72	44.29	44.65	94572000
2007-04-16	44.83	45.15	44.83	45.06	72803200
2007-04-17	45.15	45.20	44.96	45.16	81852300
2007-04-18	44.93	45.23	44.83	45.01	82002500
2007-04-19	44.81	45.25	44.72	45.15	95413000
2007-04-20	45.52	45.67	45.20	45.40	122377400
2007-04-23	45.46	45.60	45.34	45.47	85303300
2007-04-24	45.63	45.83	45.33	45.70	108143700
2007-04-25	45.85	46.32	45.70	46.31	106818100
2007-04-26	46.42	46.65	46.33	46.55	99308300
2007-04-27	46.37	46.70	46.29	46.57	96536500
2007-04-30	46.49	46.53	45.92	45.96	93290500
2007-05-01	45.97	46.14	45.66	45.92	135044400
2007-05-02	46.09	46.58	46.05	46.42	91971600
2007-05-03	46.51	46.72	46.43	46.59	98003600
2007-05-04	46.77	46.89	46.42	46.63	93591800
2007-05-07	46.66	46.78	46.57	46.63	47487900
2007-05-08	46.47	46.77	46.30	46.73	95138900
2007-05-09	46.49	46.97	46.46	46.83	116021000
2007-05-10	46.67	46.78	46.07	46.19	171196300
2007-05-11	46.24	46.78	46.18	46.78	104767900
2007-05-14	46.77	46.88	46.19	46.46	118899200
2007-05-15	46.42	46.70	45.99	46.10	179438500
2007-05-16	46.20	46.56	45.91	46.55	144420500
2007-05-17	46.49	46.57	46.29	46.33	109869100
2007-05-18	46.48	46.71	46.38	46.71	104961700
2007-05-21	46.74	47.24	46.67	47.01	112831400
2007-05-22	47.04	47.28	46.87	47.05	98029100
2007-05-23	47.19	47.37	46.80	46.83	119220600
2007-05-24	46.86	47.04	45.97	46.16	206268600
2007-05-25	46.26	46.56	46.18	46.45	87143200
2007-05-29	46.50	46.86	46.41	46.81	99702400
2007-05-30	46.48	47.20	46.35	47.19	132036500
2007-05-31	47.32	47.52	47.21	47.41	109457700
2007-06-01	47.58	47.77	47.37	47.44	125089800
2007-06-04	47.27	47.64	47.24	47.58	64782700
2007-06-05	47.45	47.58	47.00	47.58	151160400
2007-06-06	47.37	47.38	46.96	47.07	183166500
2007-06-07	46.91	47.21	46.32	46.34	221373300
2007-06-08	46.32	46.93	46.16	46.91	177587800
2007-06-11	46.88	47.19	46.76	46.82	97100400
2007-06-12	46.57	47.04	46.45	46.54	153967700
2007-06-13	46.74	47.09	46.54	47.05	147985300
2007-06-14	47.10	47.49	47.09	47.36	101531900
2007-06-15	47.76	47.87	47.65	47.76	100378400
2007-06-18	47.85	47.87	47.67	47.77	75713200
2007-06-19	47.63	47.86	47.51	47.76	109621300
2007-06-20	47.83	47.92	47.24	47.31	161889500
2007-06-21	47.29	47.79	47.08	47.74	143181300
2007-06-22	47.64	47.71	47.14	47.29	153328700
2007-06-25	47.30	47.58	46.82	47.09	136602600
2007-06-26	47.31	47.32	46.74	46.82	128211900
2007-06-27	46.77	47.56	46.70	47.54	141196200
2007-06-28	47.52	47.85	47.47	47.52	116546300
2007-06-29	47.78	47.88	47.21	47.60	124794700
2007-07-02	47.71	48.05	47.68	48.03	80863100
2007-07-03	48.09	48.32	48.04	48.31	34803300
2007-07-05	48.34	48.77	48.29	48.66	73588500
2007-07-06	48.71	48.91	48.50	48.86	65804300
2007-07-09	48.90	48.98	48.72	48.89	66768800
2007-07-10	48.62	48.90	48.43	48.48	104383100
2007-07-11	48.37	48.81	48.32	48.81	99637600
2007-07-12	48.97	49.67	48.92	49.56	107667100
2007-07-13	49.63	49.97	49.57	49.90	74232200
2007-07-16	49.89	50.08	49.76	49.85	77799500
2007-07-17	49.96	50.30	49.92	50.23	124833700
2007-07-18	49.95	50.17	49.64	50.17	144915900
2007-07-19	50.41	50.66	50.31	50.32	116563800
2007-07-20	50.29	50.36	49.74	50.05	163721300
2007-07-23	50.22	50.31	49.92	50.07	107464100
2007-07-24	49.70	50.10	49.05	49.33	175496200
2007-07-25	49.58	49.67	49.06	49.40	170258700
2007-07-26	49.06	49.47	48.05	48.98	318522000
2007-07-27	48.89	49.12	47.99	47.99	246387600
2007-07-30	48.22	48.73	47.95	48.55	166517200
2007-07-31	48.97	48.99	47.43	47.53	260224500
2007-08-01	47.39	47.93	46.98	47.90	301153900
2007-08-02	47.93	48.43	47.79	48.34	177369900
2007-08-03	48.25	48.31	47.15	47.42	166048400
2007-08-06	47.47	48.02	47.03	47.97	190869100
2007-08-07	47.88	48.62	47.48	48.31	167109700
2007-08-08	48.51	49.06	48.40	48.84	164831200
2007-08-09	48.19	48.97	47.69	47.71	242418200
2007-08-10	47.20	47.83	46.63	47.28	247006400
2007-08-13	47.68	47.88	47.48	47.60	116935100
2007-08-14	47.70	47.74	46.73	46.79	153529800
2007-08-15	46.68	47.09	45.81	45.90	214854100
2007-08-16	45.53	45.91	44.39	45.45	362468700
2007-08-17	46.31	46.59	45.59	46.31	223246600
2007-08-20	46.49	46.72	46.08	46.53	144715100
2007-08-21	46.48	47.13	46.39	47.02	115027200
2007-08-22	47.38	47.70	47.27	47.66	115814100
2007-08-23	47.79	47.85	47.23	47.53	118663400
2007-08-24	47.38	48.23	47.32	48.20	88189200
2007-08-27	48.06	48.20	47.84	47.88	72490400
2007-08-28	47.60	47.70	46.71	46.74	106024800
2007-08-29	47.05	48.12	47.05	48.08	113201000
2007-08-30	47.83	48.74	47.75	48.33	138930000
2007-08-31	48.86	49.06	48.61	48.87	94687200
2007-09-04	48.93	50.00	48.91	49.68	98480900
2007-09-05	49.56	49.65	48.87	49.18	114049300
2007-09-06	49.23	49.36	48.81	49.14	99222600
2007-09-07	48.53	48.60	47.95	48.23	152438000
2007-09-10	48.62	48.75	47.81	48.20	125199400
2007-09-11	48.51	48.99	48.43	48.93	103064500
2007-09-12	48.84	49.37	48.78	48.94	93993400
2007-09-13	49.29	49.35	48.94	49.18	80807500
2007-09-14	48.80	49.31	48.73	49.22	99801200
2007-09-17	49.00	49.10	48.59	48.81	84882300
2007-09-18	49.09	50.08	48.83	50.04	151452100
2007-09-19	50.29	50.59	49.98	50.17	127025800
2007-09-20	50.06	50.26	49.92	50.03	109970600
2007-09-21	50.28	50.52	50.01	50.36	86829500
2007-09-24	50.49	50.96	50.33	50.59	107226800
2007-09-25	50.42	51.07	50.36	51.07	101102200
2007-09-26	51.36	51.51	51.12	51.32	96124600
2007-09-27	51.62	51.65	51.36	51.58	73423200
2007-09-28	51.54	51.68	51.18	51.41	75546000
2007-10-01	51.45	52.16	51.38	52.00	100404100
2007-10-02	52.04	52.06	51.72	52.01	71046000
2007-10-03	51.84	52.07	51.50	51.65	106785000
2007-10-04	51.75	51.83	51.34	51.77	84129300
2007-10-05	52.17	52.90	52.06	52.82	115674700
2007-10-08	52.80	53.16	52.71	53.15	63022400
2007-10-09	53.27	53.45	53.03	53.38	93965600
2007-10-10	53.39	53.57	53.21	53.51	91777500
2007-10-11	53.79	53.94	52.28	52.66	239786700
2007-10-12	52.90	53.54	52.80	53.53	131676000
2007-10-15	53.61	53.71	52.70	53.12	121578700
2007-10-16	52.79	53.28	52.68	52.87	193676600
2007-10-17	53.62	53.66	52.68	53.55	183985200
2007-10-18	53.33	53.89	53.12	53.78	144491200
2007-10-19	53.77	53.77	52.39	52.44	245111500
2007-10-22	52.16	53.12	52.02	53.07	207052100
2007-10-23	53.61	54.21	53.34	54.18	162360600
2007-10-24	53.74	53.94	52.60	53.77	298293400
2007-10-25	53.89	53.98	52.75	53.05	233833100
2007-10-26	54.08	54.20	53.44	53.93	146690300
2007-10-29	54.19	54.33	53.84	54.15	101896600
2007-10-30	53.94	54.56	53.90	54.26	114616600
2007-10-31	54.47	55.07	54.04	55.03	148431900
2007-11-01	54.68	54.77	53.97	54.00	181974200
2007-11-02	54.42	54.55	53.60	54.42	217882900
2007-11-05	53.86	54.40	53.59	54.07	150588900
2007-11-06	54.33	54.69	53.78	54.68	131884700
2007-11-07	54.22	54.58	53.31	53.35	197908200
2007-11-08	53.14	53.33	50.80	51.73	380626400
2007-11-09	50.73	51.12	50.00	50.00	309414900
2007-11-12	49.92	50.24	48.65	48.73	283216000
2007-11-13	49.39	50.79	49.35	50.74	255625900
2007-11-14	51.39	51.44	49.90	50.09	263284100
2007-11-15	50.00	50.54	49.37	49.82	251548800
2007-11-16	50.16	50.49	49.34	50.28	263623700
2007-11-19	50.16	50.45	49.41	49.70	198651100
2007-11-20	49.96	50.78	48.93	49.90	300763600
2007-11-21	49.45	50.17	48.85	49.31	212225400
2007-11-23	49.63	49.97	49.37	49.84	46463300
2007-11-26	49.97	50.37	48.90	48.98	150352100
2007-11-27	49.40	50.05	49.10	49.96	211369300
2007-11-28	50.63	51.70	50.60	51.48	216868100
2007-11-29	51.28	51.89	51.20	51.70	172087300
2007-11-30	52.21	52.25	50.95	51.31	171417400
2007-12-03	51.09	51.53	50.82	50.88	108625700
2007-12-04	50.49	50.94	50.38	50.67	113374100
2007-12-05	51.20	52.00	51.16	51.58	137614200
2007-12-06	51.63	52.37	51.61	52.32	99724500
2007-12-07	52.29	52.54	52.08	52.33	88992300
2007-12-10	52.46	52.69	52.32	52.54	75657900
2007-12-11	52.62	52.84	51.21	51.32	167064300
2007-12-12	52.25	52.43	50.89	51.78	162975200
2007-12-13	51.33	51.63	50.98	51.50	153476200
2007-12-14	51.09	51.60	50.92	50.97	128396700
2007-12-17	50.78	50.99	49.71	49.73	134377000
2007-12-18	50.24	50.27	49.18	49.89	154251700
2007-12-19	49.89	50.20	49.61	49.88	137970900
2007-12-20	50.62	50.96	50.20	50.90	167341700
2007-12-21	51.68	51.90	51.48	51.85	107573500
2007-12-24	52.01	52.40	51.95	52.24	34499800
2007-12-26	52.13	52.63	52.00	52.50	58492100
2007-12-27	52.33	52.50	51.71	51.87	65778900
2007-12-28	52.04	52.16	51.43	51.82	67545400
2007-12-31	51.57	51.68	51.21	51.22	70135600
2008-01-02	51.27	51.47	50.13	50.41	152344100
2008-01-03	50.41	50.76	50.15	50.62	114103700
2008-01-04	49.81	49.83	48.21	48.40	212617600
2008-01-07	48.40	48.60	47.43	48.17	235083600
2008-01-08	48.27	48.76	46.92	46.92	261669800
2008-01-09	47.11	47.96	46.46	47.92	254011800
2008-01-10	47.43	48.41	47.29	47.99	249958500
2008-01-11	47.73	47.77	46.70	47.05	211685200
2008-01-14	47.69	48.01	47.31	47.87	168048500
2008-01-15	47.37	47.52	46.35	46.55	241094900
2008-01-16	46.19	46.91	45.46	46.05	265625900
2008-01-17	46.24	46.58	45.20	45.41	254098800
2008-01-18	45.64	46.14	44.98	45.35	273063300
2008-01-22	42.83	44.77	42.73	44.18	325732000
2008-01-23	42.54	44.15	41.61	44.01	390129000
2008-01-24	44.19	44.93	44.06	44.91	250249100
2008-01-25	45.87	45.87	43.94	43.99	199299100
2008-01-28	44.02	44.44	43.57	44.33	163711200
2008-01-29	44.56	44.68	44.04	44.41	138520000
2008-01-30	44.25	45.32	44.18	44.37	220824400
2008-01-31	43.87	45.59	43.82	45.13	246824100
2008-02-01	45.50	45.88	44.88	45.59	161920300
2008-02-04	45.58	45.61	44.94	44.95	100209900
2008-02-05	44.17	44.60	43.64	43.67	188990400
2008-02-06	43.92	44.17	42.77	42.81	178285000
2008-02-07	42.33	43.79	42.15	43.11	286254800
2008-02-08	43.20	43.77	42.94	43.60	173781300
2008-02-11	43.77	44.22	43.54	44.07	119562300
2008-02-12	44.34	44.68	43.51	43.82	145412400
2008-02-13	44.39	44.88	44.16	44.78	148685900
2008-02-14	44.85	44.85	43.89	43.97	170868900
2008-02-15	43.73	43.98	43.45	43.82	100053300
2008-02-19	44.40	44.50	43.27	43.74	110507600
2008-02-20	43.26	44.09	43.24	43.94	137338800
2008-02-21	44.36	44.47	43.34	43.52	127857000
2008-02-22	43.67	43.69	42.60	43.68	157364700
2008-02-25	43.63	44.07	43.34	43.90	121444300
2008-02-26	43.65	44.48	43.37	44.07	148375900
2008-02-27	43.77	44.46	43.67	44.29	125682600
2008-02-28	44.12	44.53	43.95	44.12	129196700
2008-02-29	43.65	43.77	42.85	42.95	188724500
2008-03-03	42.92	42.99	42.24	42.67	132963800
2008-03-04	42.40	43.04	42.02	42.91	183851000
2008-03-05	42.99	43.54	42.75	43.12	183208300
2008-03-06	43.09	43.27	42.10	42.17	152752200
2008-03-07	41.92	42.64	41.38	42.07	242552400
2008-03-10	42.01	42.14	41.17	41.26	146801900
2008-03-11	41.86	42.85	41.51	42.83	196755300
2008-03-12	43.00	43.44	42.60	42.71	155566100
2008-03-13	42.23	43.33	41.81	43.04	208967900
2008-03-14	43.33	43.38	41.74	42.25	309589800
2008-03-17	41.29	42.01	41.05	41.48	193130600
2008-03-18	42.24	43.34	42.11	43.33	216300400
2008-03-19	43.51	43.60	42.23	42.26	216157200
2008-03-20	42.35	43.10	42.10	43.09	128397000
2008-03-24	43.28	44.76	43.28	44.58	125018000
2008-03-25	44.70	45.07	44.28	44.83	118107500
2008-03-26	44.67	44.85	44.28	44.70	124824600
2008-03-27	44.44	44.51	43.71	43.71	143868600
2008-03-28	44.02	44.34	43.33	43.49	111822300
2008-03-31	43.65	44.02	43.45	43.72	113644800
2008-04-01	44.42	45.61	44.41	45.59	137494400
2008-04-02	45.70	46.02	45.17	45.49	132486800
2008-04-03	45.29	45.91	45.14	45.59	140033800
2008-04-04	45.77	46.35	45.40	45.86	139261000
2008-04-07	46.14	46.41	45.65	45.76	102297100
2008-04-08	45.41	45.72	45.18	45.41	97435200
2008-04-09	45.47	45.49	44.63	44.90	127182300
2008-04-10	44.93	45.84	44.93	45.54	112773800
2008-04-11	45.02	45.10	44.12	44.28	120135400
2008-04-14	44.21	44.48	43.95	44.08	89274600
2008-04-15	44.24	44.35	43.68	44.14	124232300
2008-04-16	44.69	45.48	44.65	45.37	134027900
2008-04-17	45.42	45.47	44.98	45.27	124953100
2008-04-18	46.47	46.93	46.22	46.71	133022500
2008-04-21	46.62	47.08	46.49	47.04	83303200
2008-04-22	46.75	46.77	45.93	46.34	104689600
2008-04-23	46.68	47.06	46.27	46.85	131086200
2008-04-24	46.87	47.79	46.39	47.27	166509000
2008-04-25	47.32	47.35	46.57	47.15	121945400
2008-04-28	47.26	47.62	47.13	47.24	71244000
2008-04-29	47.15	47.76	47.06	47.60	91270600
2008-04-30	47.70	48.06	47.03	47.21	132152700
2008-05-01	47.23	48.72	47.22	48.70	143596900
2008-05-02	49.16	49.19	48.34	48.77	124990000
2008-05-05	48.77	49.03	48.40	48.63	75624700
2008-05-06	48.49	49.13	48.14	48.93	139582600
2008-05-07	48.94	49.23	47.87	48.04	140008300
2008-05-08	48.24	48.70	48.06	48.40	128058700
2008-05-09	48.04	48.46	47.90	48.21	97062000
2008-05-12	48.28	49.19	48.20	49.09	89606500
2008-05-13	49.11	49.33	48.76	49.22	85448100
2008-05-14	49.41	49.93	49.04	49.11	143598200
2008-05-15	49.12	50.02	48.98	49.97	157248900
2008-05-16	50.07	50.11	49.45	50.01	146563200
2008-05-19	50.05	50.47	49.34	49.65	140048700
2008-05-20	49.47	49.47	48.89	49.27	137163700
2008-05-21	49.33	49.60	48.02	48.18	192806700
2008-05-22	48.30	48.69	48.11	48.35	153198200
2008-05-23	48.18	48.35	47.82	48.20	121698400
2008-05-27	48.30	49.11	48.29	49.05	106984300
2008-05-28	49.28	49.36	48.75	49.25	121363000
2008-05-29	49.28	49.97	49.25	49.69	143993000
2008-05-30	49.88	50.24	49.75	50.01	94153600
2008-06-02	49.92	49.92	48.96	49.40	144359900
2008-06-03	49.59	49.90	48.67	49.13	167606900
2008-06-04	48.98	50.10	48.94	49.76	174870800
2008-06-05	49.89	50.61	49.70	50.55	126653700
2008-06-06	50.11	50.21	49.02	49.03	189136000
2008-06-09	49.13	49.19	47.95	48.77	208897300
2008-06-10	48.27	48.94	48.16	48.54	162798500
2008-06-11	48.44	48.52	47.35	47.37	170366900
2008-06-12	47.71	48.11	47.00	47.42	189913200
2008-06-13	47.71	48.47	47.46	48.37	167855000
2008-06-16	48.12	49.02	48.07	48.80	136343900
2008-06-17	48.95	49.06	48.47	48.54	122932000
2008-06-18	48.26	48.45	47.83	48.02	169338100
2008-06-19	47.93	49.01	47.61	48.77	221304200
2008-06-20	48.33	48.35	47.21	47.42	197434200
2008-06-23	47.61	47.74	46.98	47.05	131488800
2008-06-24	46.83	47.37	46.41	46.81	178293800
2008-06-25	47.01	48.00	46.94	47.57	179023400
2008-06-26	46.69	46.70	45.64	45.65	190028300
2008-06-27	45.60	45.90	44.97	45.65	181351800
2008-06-30	45.51	45.83	45.15	45.17	132912400
2008-07-01	44.81	45.86	44.68	45.81	245494300
2008-07-02	45.95	46.13	44.64	44.71	199576400
2008-07-03	44.98	45.08	44.28	44.63	123118300
2008-07-07	45.04	45.46	44.24	44.90	181011300
2008-07-08	44.95	46.01	44.77	45.97	206151200
2008-07-09	45.96	46.03	44.73	44.75	168500300
2008-07-10	44.82	45.42	44.38	45.28	238811500
2008-07-11	44.81	45.27	43.85	44.56	265514700
2008-07-14	45.14	45.18	44.07	44.23	177389800
2008-07-15	44.01	44.93	43.30	44.24	283891100
2008-07-16	44.36	45.38	43.92	45.34	186047800
2008-07-17	45.61	45.82	44.98	45.64	197555100
2008-07-18	45.14	45.17	44.59	44.59	160661000
2008-07-21	45.00	45.19	44.49	44.78	128107800
2008-07-22	44.03	44.81	43.86	44.78	152524500
2008-07-23	44.85	45.89	44.72	45.37	169259100
2008-07-24	45.58	45.61	44.65	44.69	145561000
2008-07-25	44.98	45.48	44.76	45.27	111616700
2008-07-28	45.26	45.52	44.21	44.42	124028500
2008-07-29	44.61	45.54	44.57	45.34	142290900
2008-07-30	45.47	45.82	44.88	45.57	165679900
2008-07-31	45.12	46.15	45.02	45.46	180473100
2008-08-01	45.51	45.55	44.40	44.88	180350400
2008-08-04	44.87	44.92	44.30	44.43	116298000
2008-08-05	44.89	45.97	44.84	45.93	151657400
2008-08-06	45.95	46.81	45.58	46.63	133463700
2008-08-07	46.35	46.85	46.08	46.27	152805800
2008-08-08	46.24	47.44	46.15	47.32	143121500
2008-08-11	47.30	48.28	47.14	47.75	157290100
2008-08-12	47.74	48.16	47.51	47.80	140549300
2008-08-13	47.72	48.12	47.25	47.70	169652100
2008-08-14	47.54	48.46	47.49	48.25	158069200
2008-08-15	48.33	48.57	47.96	48.16	123115900
2008-08-18	48.30	48.31	47.26	47.60	151399100
2008-08-19	47.36	47.59	46.75	47.01	155410600
2008-08-20	47.34	47.56	46.74	47.09	155466700
2008-08-21	46.74	47.08	46.38	46.87	118916200
2008-08-22	47.12	47.68	47.08	47.49	96515500
2008-08-25	47.16	47.21	46.37	46.49	128076500
2008-08-26	46.52	46.77	46.12	46.43	107225500
2008-08-27	46.45	47.09	46.29	46.73	108489900
2008-08-28	46.92	47.28	46.83	47.11	112808600
2008-08-29	46.61	47.12	45.92	46.12	133184300
2008-09-02	46.87	47.08	45.34	45.55	162277500
2008-09-03	45.45	45.64	44.79	45.12	161682900
2008-09-04	44.86	44.91	43.66	43.66	219004700
2008-09-05	43.28	43.78	42.81	43.45	247977500
2008-09-08	44.02	44.22	42.68	43.37	311065100
2008-09-09	43.35	43.79	42.35	42.45	214180600
2008-09-10	42.86	43.18	42.45	42.80	160658100
2008-09-11	42.20	43.69	42.17	43.60	203398200
2008-09-12	43.23	43.71	42.90	43.43	172094300
2008-09-15	42.40	43.29	42.03	42.08	616772300
2008-09-16	41.48	42.84	41.43	42.41	349506500
2008-09-17	41.87	42.42	40.19	40.21	340088000
2008-09-18	41.10	41.97	39.50	41.57	423934000
2008-09-19	43.77	43.83	42.10	42.90	263394000
2008-09-22	42.74	42.84	40.80	40.88	164698200
2008-09-23	41.20	41.75	40.44	40.57	184011200
2008-09-24	40.81	41.26	40.52	40.85	159270800
2008-09-25	41.23	42.02	41.03	41.50	148586800
2008-09-26	40.31	41.49	40.22	41.08	182678600
2008-09-29	40.26	40.38	37.18	37.82	307954400
2008-09-30	37.72	39.30	37.60	38.91	195436700
2008-10-01	38.84	38.97	38.03	38.50	174033300
2008-10-02	38.25	38.25	36.64	36.75	192124000
2008-10-03	37.26	38.18	36.10	36.18	272116100
2008-10-06	35.26	35.53	32.91	34.86	394046600
2008-10-07	35.14	35.20	32.27	32.65	329365700
2008-10-08	31.95	34.12	31.84	32.39	452066500
2008-10-09	33.15	33.68	30.97	31.52	352433900
2008-10-10	30.52	32.48	29.38	31.32	472339100
2008-10-13	32.86	35.25	32.40	35.13	276998700
2008-10-14	36.15	36.15	33.19	33.61	341595900
2008-10-15	33.23	33.35	30.54	30.60	312088500
2008-10-16	30.81	32.27	29.25	32.26	494783500
2008-10-17	31.67	33.65	31.41	32.30	326571300
2008-10-20	32.76	33.26	31.70	33.20	232783400
2008-10-21	32.66	33.26	31.48	31.48	239932400
2008-10-22	31.37	31.60	29.71	30.61	289993600
2008-10-23	30.49	31.09	28.90	30.49	377966900
2008-10-24	28.23	30.25	28.09	29.51	322129500
2008-10-27	29.17	30.20	28.66	28.69	239302300
2008-10-28	29.68	31.88	28.85	31.86	327239500
2008-10-29	31.91	33.08	31.25	31.78	341316000
2008-10-30	32.67	33.06	31.98	32.84	255292100
2008-10-31	32.37	33.43	32.09	32.89	224261000
2008-11-03	32.81	33.29	32.51	32.82	128455500
2008-11-04	33.46	34.01	32.98	33.75	182487600
2008-11-05	33.53	33.60	31.92	31.99	183893900
2008-11-06	31.49	31.87	30.40	30.56	220677200
2008-11-07	30.92	31.48	30.59	31.19	176946200
2008-11-10	31.97	31.97	30.40	30.77	142584500
2008-11-11	30.48	30.76	29.72	30.10	162869800
2008-11-12	29.65	29.80	28.65	28.71	184946400
2008-11-13	28.61	30.53	27.28	30.46	317943900
2008-11-14	29.78	30.42	28.87	28.98	259407000
2008-11-17	28.49	29.23	28.26	28.37	202835200
2008-11-18	28.56	28.75	27.39	28.34	252661800
2008-11-19	28.40	28.78	26.79	26.86	244180600
2008-11-20	26.53	27.45	25.47	25.56	342472400
2008-11-21	26.01	26.68	25.05	26.67	282746800
2008-11-24	27.22	28.64	26.98	28.30	225058200
2008-11-25	28.61	28.64	27.52	28.17	202968700
2008-11-26	27.88	29.36	27.81	29.35	164912000
2008-11-28	29.02	29.19	28.83	29.12	41238200
2008-12-01	28.50	28.51	26.89	26.93	149161500
2008-12-02	27.30	27.89	26.84	27.83	181743000
2008-12-03	27.13	28.71	27.07	28.62	230944900
2008-12-04	28.17	28.78	27.32	27.81	188868700
2008-12-05	27.50	29.07	26.95	28.94	212283700
2008-12-08	29.59	30.46	29.44	30.08	185782500
2008-12-09	29.68	30.83	29.57	30.01	178148300
2008-12-10	30.10	30.46	29.62	29.91	162335100
2008-12-11	29.81	30.27	28.94	29.09	167161400
2008-12-12	28.69	29.86	28.47	29.68	158600100
2008-12-15	29.73	29.76	28.74	29.16	107887000
2008-12-16	29.42	30.66	29.10	30.56	169300100
2008-12-17	30.25	30.60	29.82	30.19	159813500
2008-12-18	30.19	30.40	29.36	29.66	142656400
2008-12-19	29.93	30.37	29.66	29.86	118308900
2008-12-22	29.86	29.92	28.74	29.21	95379600
2008-12-23	29.33	29.62	28.89	29.06	68764800
2008-12-24	29.20	29.21	28.98	29.14	27194700
2008-12-26	29.20	29.23	28.97	29.13	20937000
2008-12-29	29.21	29.24	28.46	28.89	52688300
2008-12-30	28.97	29.59	28.94	29.49	77089500
2008-12-31	29.46	30.08	29.45	29.74	89189700
2009-01-02	29.75	31.13	29.69	31.03	107891500
2009-01-05	30.83	31.33	30.59	31.02	91751900
2009-01-06	31.25	31.63	31.11	31.33	136791700
2009-01-07	30.73	30.90	30.19	30.44	133879800
2009-01-08	30.38	30.80	30.08	30.76	131926600
2009-01-09	30.77	30.79	29.92	30.07	117137900
2009-01-12	30.11	30.15	29.20	29.52	102726200
2009-01-13	29.51	29.98	29.18	29.53	186266700
2009-01-14	29.19	29.28	28.47	28.63	136294000
2009-01-15	28.57	29.34	28.07	29.10	192567200
2009-01-16	29.50	29.60	28.70	29.42	175478100
2009-01-20	29.30	29.43	27.96	27.96	135105800
2009-01-21	28.43	29.19	28.10	29.15	149179600
2009-01-22	28.52	29.23	28.26	28.76	200602700
2009-01-23	28.29	29.35	28.14	28.90	170164100
2009-01-26	28.94	29.59	28.75	29.11	140398700
2009-01-27	29.12	29.57	29.12	29.32	110591300
2009-01-28	29.81	30.65	29.81	30.35	139722800
2009-01-29	29.98	30.40	29.48	29.58	130731800
2009-01-30	29.80	29.93	28.94	29.06	140334200
2009-02-02	28.78	29.61	28.74	29.41	126796100
2009-02-03	29.47	30.43	29.03	29.87	120541100
2009-02-04	29.94	30.87	29.79	29.91	175780900
2009-02-05	29.48	30.77	29.46	30.57	217578900
2009-02-06	30.68	31.51	30.58	31.37	164513200
2009-02-09	31.39	31.67	31.19	31.50	98856900
2009-02-10	31.30	31.68	30.10	30.34	232795200
2009-02-11	30.38	30.53	29.73	30.20	169117200
2009-02-12	29.85	30.61	29.64	30.57	201151400
2009-02-13	30.48	30.78	30.29	30.43	145066700
2009-02-17	29.49	29.67	29.06	29.22	157783300
2009-02-18	29.41	29.67	28.87	29.24	161271900
2009-02-19	29.42	29.61	28.72	28.79	155322400
2009-02-20	28.47	29.15	28.39	28.87	210752400
2009-02-23	29.03	29.05	27.73	27.86	169473500
2009-02-24	28.01	28.98	27.96	28.78	181337300
2009-02-25	28.61	29.17	28.14	28.59	220224700
2009-02-26	28.78	28.95	27.70	27.79	211218500
2009-02-27	27.50	27.98	27.39	27.53	204492600
2009-03-02	27.12	27.51	26.47	26.64	188180400
2009-03-03	26.86	27.16	26.42	26.62	158758800
2009-03-04	27.01	27.71	26.92	27.33	164911000
2009-03-05	27.03	27.24	26.42	26.51	199626900
2009-03-06	26.65	26.81	25.71	26.30	218421600
2009-03-09	26.09	26.81	25.63	25.74	181098800
2009-03-10	26.25	27.39	26.16	27.33	175068200
2009-03-11	27.61	27.99	27.26	27.75	173094900
2009-03-12	27.73	28.76	27.44	28.67	184395100
2009-03-13	28.66	28.84	28.32	28.74	156783500
2009-03-16	28.93	28.98	28.19	28.26	190269800
2009-03-17	28.40	29.33	28.30	29.33	169773800
2009-03-18	29.21	30.20	29.08	29.70	208033900
2009-03-19	30.11	30.13	29.46	29.68	146753400
2009-03-20	29.69	30.03	28.98	29.18	149410800
2009-03-23	29.90	30.94	29.20	30.90	179499000
2009-03-24	30.64	30.88	30.31	30.33	118757600
2009-03-25	30.59	31.05	29.66	30.47	190555200
2009-03-26	30.80	31.46	30.42	31.41	182459500
2009-03-27	31.00	31.18	30.71	30.82	156108100
2009-03-30	30.30	30.32	29.62	30.06	162919700
2009-03-31	30.29	30.95	30.27	30.32	150243800
2009-04-01	29.94	30.88	29.79	30.77	137950000
2009-04-02	31.32	32.27	31.23	31.76	212272400
2009-04-03	32.09	32.40	31.83	32.35	134577300
2009-04-06	31.99	32.33	31.65	32.27	160413700
2009-04-07	31.92	31.92	31.21	31.42	147531200
2009-04-08	31.73	32.15	31.49	31.95	126126000
2009-04-09	32.55	33.01	32.43	32.94	131871500
2009-04-13	32.84	33.07	32.53	32.89	119310500
2009-04-14	32.69	32.88	32.27	32.49	124069000
2009-04-15	32.26	32.43	31.85	32.40	124808200
2009-04-16	32.85	33.43	32.51	33.24	171168000
2009-04-17	33.17	33.50	32.93	33.31	129835400
2009-04-20	32.71	32.82	32.06	32.24	123080500
2009-04-21	32.12	32.74	32.08	32.69	145490200
2009-04-22	32.50	33.53	32.39	32.79	165040500
2009-04-23	33.00	33.14	32.49	33.11	181666600
2009-04-24	33.34	33.93	33.07	33.69	141170000
2009-04-27	33.42	34.06	33.35	33.73	120749100
2009-04-28	33.52	33.91	33.36	33.48	108968000
2009-04-29	33.75	34.40	33.70	33.94	141413600
2009-04-30	34.39	34.90	34.04	34.28	144120400
2009-05-01	34.27	34.54	34.01	34.37	100112000
2009-05-04	34.68	35.09	34.52	35.05	119317400
2009-05-05	34.99	35.06	34.63	35.02	113569500
2009-05-06	35.29	35.34	34.46	35.03	178840500
2009-05-07	35.27	35.27	33.88	34.21	216484700
2009-05-08	34.47	34.74	33.88	34.23	183507300
2009-05-11	33.79	34.72	33.68	34.35	142775900
2009-05-12	34.42	34.48	33.52	33.93	147842200
2009-05-13	33.63	33.65	32.96	33.02	175548300
2009-05-14	33.10	33.70	33.08	33.39	140021700
2009-05-15	33.34	33.82	33.23	33.37	121326400
2009-05-18	33.60	34.28	33.39	34.24	114333400
2009-05-19	34.16	34.74	33.95	34.40	129086400
2009-05-20	34.53	35.04	34.18	34.28	131873700
2009-05-21	34.02	34.26	33.31	33.65	139253200
2009-05-22	33.78	33.97	33.32	33.54	83510600
2009-05-26	33.25	34.83	33.18	34.79	144857200
2009-05-27	34.69	35.19	34.43	34.55	121348800
2009-05-28	34.76	35.07	34.21	34.95	118931300
2009-05-29	34.97	35.50	34.76	35.38	111535700
2009-06-01	35.76	36.50	35.61	36.39	119126200
2009-06-02	36.19	36.79	36.11	36.44	126858600
2009-06-03	36.33	36.37	35.93	36.33	93329800
2009-06-04	36.41	36.79	36.34	36.74	89280600
2009-06-05	36.96	37.08	36.42	36.78	121958800
2009-06-08	36.55	36.95	36.12	36.67	89194100
2009-06-09	36.84	37.17	36.67	36.95	109187800
2009-06-10	37.16	37.17	36.29	36.82	133404700
2009-06-11	36.77	37.23	36.75	36.82	147909800
2009-06-12	36.67	36.72	36.20	36.65	109452500
2009-06-15	36.30	36.33	35.58	35.90	112152900
2009-06-16	36.04	36.19	35.52	35.55	110550300
2009-06-17	35.70	36.21	35.45	35.89	153421800
2009-06-18	35.83	36.06	35.57	35.82	126266700
2009-06-19	36.05	36.36	35.91	36.16	122044700
2009-06-22	35.83	35.89	35.02	35.08	137714900
2009-06-23	35.18	35.26	34.77	35.00	114903100
2009-06-24	35.30	35.87	35.28	35.59	103314600
2009-06-25	35.36	36.36	35.28	36.29	112538200
2009-06-26	36.12	36.50	36.05	36.37	87677300
2009-06-29	36.47	36.75	36.12	36.45	93817600
2009-06-30	36.55	36.73	36.11	36.38	97843000
2009-07-01	36.56	36.84	36.39	36.40	85976000
2009-07-02	36.09	36.10	35.50	35.60	113309800
2009-07-06	35.38	35.54	35.04	35.41	107632500
2009-07-07	35.42	35.49	34.51	34.53	149773000
2009-07-08	34.74	34.87	34.30	34.71	152776400
2009-07-09	34.84	35.01	34.65	34.77	97851500
2009-07-10	34.67	35.14	34.56	34.92	108482000
2009-07-13	34.95	35.60	34.48	35.59	127140300
2009-07-14	35.55	35.79	35.40	35.72	115631700
2009-07-15	36.32	36.93	36.14	36.92	160869700
2009-07-16	36.75	37.44	36.72	37.36	120142500
2009-07-17	37.35	37.57	37.17	37.56	104906500
2009-07-20	37.76	38.00	37.61	37.92	97168800
2009-07-21	38.07	38.18	37.64	38.18	130587600
2009-07-22	38.21	38.69	38.13	38.50	113808600
2009-07-23	38.46	39.49	38.39	39.35	160239300
2009-07-24	38.93	39.37	38.78	39.05	109312300
2009-07-27	39.33	39.41	38.87	39.35	94718600
2009-07-28	39.18	39.59	38.93	39.08	111564300
2009-07-29	39.32	39.43	39.00	39.34	126538200
2009-07-30	39.75	40.18	39.51	39.57	108969900
2009-07-31	39.57	39.85	39.41	39.45	78208300
2009-08-03	39.87	40.06	39.64	40.04	111722800
2009-08-04	39.85	40.19	39.77	40.04	100690800
2009-08-05	40.13	40.14	39.46	39.73	118093000
2009-08-06	39.82	39.93	39.24	39.38	116937500
2009-08-07	39.92	40.07	39.59	39.88	107442100
2009-08-10	39.74	39.85	39.34	39.60	87163200
2009-08-11	39.47	39.50	39.05	39.26	91922700
2009-08-12	39.23	40.22	39.20	39.87	147240000
2009-08-13	40.11	40.16	39.64	40.09	110107000
2009-08-14	39.87	39.96	39.28	39.63	124480200
2009-08-17	38.96	39.01	38.46	38.48	131797200
2009-08-18	38.72	39.11	38.61	39.03	84496200
2009-08-19	38.57	39.40	38.54	39.30	88036300
2009-08-20	39.28	39.84	39.20	39.76	81473500
2009-08-21	39.99	40.36	39.74	40.29	114660200
2009-08-24	40.36	40.57	40.10	40.25	109904900
2009-08-25	40.34	40.76	40.25	40.37	92900400
2009-08-26	40.28	40.60	40.08	40.30	96407500
2009-08-27	40.29	40.47	39.67	40.40	121957800
2009-08-28	40.90	41.08	40.16	40.44	114300900
2009-08-31	40.14	40.20	39.79	40.03	96415300
2009-09-01	39.89	40.59	39.16	39.28	162958900
2009-09-02	39.07	39.47	39.04	39.25	92757200
2009-09-03	39.44	39.57	39.02	39.51	76783100
2009-09-04	39.58	40.38	39.52	40.36	74866600
2009-09-08	40.68	40.78	40.46	40.74	71024400
2009-09-09	40.77	41.29	40.59	41.09	99280800
2009-09-10	41.11	41.53	41.00	41.48	99289100
2009-09-11	41.51	41.62	41.22	41.52	93868400
2009-09-14	41.25	41.71	41.21	41.68	90435600
2009-09-15	41.65	41.95	41.57	41.81	91594600
2009-09-16	42.00	42.48	41.84	42.42	96888500
2009-09-17	42.31	42.66	42.21	42.41	102169600
2009-09-18	42.54	42.62	42.21	42.44	87444200
2009-09-21	42.20	42.70	42.16	42.57	71351400
2009-09-22	42.81	42.83	42.44	42.65	75638400
2009-09-23	42.83	43.17	42.38	42.45	143924100
2009-09-24	42.62	42.69	41.77	42.07	111016400
2009-09-25	41.76	42.09	41.58	41.70	109216000
2009-09-28	41.93	42.66	41.89	42.41	84478500
2009-09-29	42.41	42.62	42.03	42.22	106686400
2009-09-30	42.39	42.60	41.60	42.25	173102700
2009-10-01	42.10	42.13	41.00	41.00	140119100
2009-10-02	40.72	41.25	40.72	40.88	145286400
2009-10-05	41.09	41.40	40.83	41.21	97054200
2009-10-06	41.44	42.14	41.42	41.94	124628000
2009-10-07	41.89	42.08	41.77	42.06	93787600
2009-10-08	42.31	42.62	42.14	42.24	107850400
2009-10-09	42.15	42.55	42.06	42.48	62828000
2009-10-12	42.65	42.87	42.28	42.57	53221900
2009-10-13	42.53	42.75	42.37	42.58	70939300
2009-10-14	43.11	43.21	42.85	43.16	91004900
2009-10-15	42.93	43.12	42.87	43.06	85772800
2009-10-16	42.90	42.99	42.48	42.78	111859300
2009-10-19	42.81	43.27	42.59	43.21	83512000
2009-10-20	43.46	43.46	42.94	43.22	89847900
2009-10-21	43.21	43.82	43.06	43.14	110397400
2009-10-22	43.06	43.49	42.79	43.31	85871800
2009-10-23	43.73	43.73	43.02	43.13	117020400
2009-10-26	43.20	43.76	42.79	42.99	107068600
2009-10-27	42.93	43.11	42.18	42.34	121438200
2009-10-28	42.19	42.32	41.30	41.39	143553600
2009-10-29	41.63	42.19	41.54	42.09	85207600
2009-10-30	42.06	42.15	40.92	40.96	162796500
2009-11-02	41.00	41.57	40.64	41.13	142456600
2009-11-03	40.91	41.32	40.84	41.26	95107000
2009-11-04	41.53	41.87	41.28	41.33	107970600
2009-11-05	41.81	42.40	41.78	42.35	135204800
2009-11-06	42.12	42.65	42.08	42.60	96312300
2009-11-09	42.93	43.52	42.88	43.51	101620800
2009-11-10	43.46	43.77	43.40	43.62	72846500
2009-11-11	43.95	44.14	43.61	43.90	84676200
2009-11-12	43.93	44.16	43.55	43.65	92426100
2009-11-13	43.78	44.14	43.63	44.01	87959500
2009-11-16	44.20	44.65	44.12	44.46	87776100
2009-11-17	44.34	44.60	44.25	44.60	81884000
2009-11-18	44.46	44.49	44.05	44.35	100240800
2009-11-19	44.05	44.08	43.35	43.66	114558000
2009-11-20	43.43	43.55	43.28	43.44	70912100
2009-11-23	43.89	44.40	43.86	44.14	91621500
2009-11-24	44.12	44.15	43.73	43.99	60670000
2009-11-25	44.14	44.22	44.01	44.18	37630100
2009-11-27	42.97	43.83	42.90	43.51	61230000
2009-11-30	43.41	43.62	43.11	43.56	84819400
2009-12-01	43.89	44.30	43.88	44.01	81817800
2009-12-02	44.16	44.49	43.98	44.07	81653600
2009-12-03	44.23	44.50	43.88	43.89	72460400
2009-12-04	44.45	44.73	43.66	44.12	125062600
2009-12-07	44.09	44.29	43.82	43.91	67471900
2009-12-08	43.66	44.00	43.36	43.64	86621400
2009-12-09	43.60	44.12	43.32	44.08	78820500
2009-12-10	44.27	44.54	44.24	44.30	76722400
2009-12-11	44.54	44.59	43.95	44.13	66643700
2009-12-14	44.43	44.60	44.19	44.55	47965500
2009-12-15	44.41	44.67	44.17	44.30	61171100
2009-12-16	44.47	44.70	44.29	44.36	61629700
2009-12-17	44.16	44.21	43.76	43.82	90440900
2009-12-18	44.16	44.48	44.00	44.46	96442600
2009-12-21	44.69	45.13	44.67	44.96	82357400
2009-12-22	45.11	45.29	45.03	45.23	51569100
2009-12-23	45.32	45.57	45.21	45.56	73932200
2009-12-24	45.61	45.98	45.60	45.98	31770400
2009-12-28	46.09	46.30	45.94	46.22	49381400
2009-12-29	46.23	46.25	45.99	46.03	32410200
2009-12-30	45.98	46.26	45.96	46.17	57612700
2009-12-31	46.26	46.28	45.75	45.75	50079200
2010-01-04	46.33	46.49	46.27	46.42	62822800
2010-01-05	46.39	46.50	46.16	46.42	62935600
2010-01-06	46.40	46.55	46.07	46.14	96033000
2010-01-07	46.21	46.27	45.92	46.17	77094100
2010-01-08	46.07	46.55	45.93	46.55	88886600
2010-01-11	46.61	46.64	46.12	46.36	104673400
2010-01-12	46.08	46.14	45.53	45.78	90673900
2010-01-13	45.92	46.49	45.61	46.35	100661000
2010-01-14	46.26	46.52	46.22	46.39	75209000
2010-01-15	46.47	46.55	45.65	45.85	126849300
2010-01-19	45.96	46.64	45.95	46.59	84388200
2010-01-20	46.26	46.60	45.43	45.92	145680000
2010-01-21	46.05	46.35	45.30	45.49	204939600
2010-01-22	45.34	45.48	44.04	44.16	171098700
2010-01-25	44.43	44.60	44.12	44.31	154218700
2010-01-26	44.26	44.89	44.05	44.35	140816500
2010-01-27	44.27	44.85	44.01	44.70	161632700
2010-01-28	44.40	44.43	43.32	43.55	221439800
2010-01-29	43.91	44.02	42.63	42.79	212099600
2010-02-01	42.90	43.28	42.88	43.26	136827100
2010-02-02	43.33	43.78	43.03	43.65	110727700
2010-02-03	43.44	43.97	43.42	43.89	93581600
2010-02-04	43.57	43.66	42.62	42.62	151652500
2010-02-05	42.73	43.02	42.12	42.98	213618600
2010-02-08	42.91	43.18	42.64	42.67	94354400
2010-02-09	43.18	43.51	42.76	43.11	118956000
2010-02-10	43.11	43.31	42.75	43.02	94102900
2010-02-11	43.03	43.79	42.76	43.67	93050800
2010-02-12	43.28	43.88	43.16	43.76	93938500
2010-02-16	44.08	44.35	43.85	44.32	83861400
2010-02-17	44.52	44.57	44.26	44.57	82691700
2010-02-18	44.54	44.93	44.45	44.85	65752600
2010-02-19	44.73	45.05	44.62	44.83	80416500
2010-02-22	45.01	45.03	44.56	44.74	72055000
2010-02-23	44.71	44.74	43.95	44.16	95814400
2010-02-24	44.39	44.79	44.32	44.61	86591000
2010-02-25	44.14	44.70	43.83	44.60	97961300
2010-02-26	44.59	44.86	44.40	44.76	66222400
2010-03-01	44.96	45.49	44.95	45.41	77290100
2010-03-02	45.57	45.85	45.45	45.55	76368500
2010-03-03	45.66	45.82	45.43	45.60	65735500
2010-03-04	45.63	45.81	45.40	45.75	54470900
2010-03-05	46.09	46.54	45.99	46.44	68136300
2010-03-08	46.46	46.64	46.44	46.53	58712400
2010-03-09	46.43	47.05	46.40	46.79	98002800
2010-03-10	46.82	47.28	46.80	47.17	102578900
2010-03-11	47.06	47.35	46.98	47.35	67510300
2010-03-12	47.50	47.53	47.10	47.36	64068300
2010-03-15	47.26	47.38	46.91	47.24	60150500
2010-03-16	47.39	47.61	47.23	47.54	74950600
2010-03-17	47.61	47.90	47.53	47.67	75643500
2010-03-18	47.71	47.88	47.60	47.83	77829400
2010-03-19	47.92	47.95	47.32	47.49	86337100
2010-03-22	47.30	48.11	47.25	47.92	71902800
2010-03-23	47.99	48.30	47.77	48.25	59182600
2010-03-24	48.17	48.17	47.91	48.02	62995700
2010-03-25	48.42	48.60	47.90	47.95	76294800
2010-03-26	48.15	48.33	47.74	48.00	78067900
2010-03-29	48.24	48.40	48.10	48.23	57993300
2010-03-30	48.38	48.55	48.06	48.39	49437300
2010-03-31	48.24	48.45	48.07	48.16	59947400
2010-04-01	48.36	48.70	47.79	48.16	83728600
2010-04-05	48.27	48.72	48.14	48.61	56220300
2010-04-06	48.50	48.90	48.39	48.75	54097100
2010-04-07	48.68	48.87	48.37	48.63	77211500
2010-04-08	48.49	48.82	48.24	48.74	68314300
2010-04-09	48.75	49.05	48.63	49.03	54227300
2010-04-12	49.05	49.20	48.94	49.07	44280600
2010-04-13	49.02	49.35	48.86	49.32	59376000
2010-04-14	49.58	49.92	49.50	49.91	69004800
2010-04-15	49.87	50.19	49.87	50.13	72254200
2010-04-16	49.95	50.12	49.20	49.53	127388000
2010-04-19	49.35	49.66	48.90	49.50	98251700
2010-04-20	49.77	49.88	49.43	49.75	69543700
2010-04-21	50.09	50.19	49.72	50.03	74748700
2010-04-22	49.55	50.36	49.26	50.31	110477200
2010-04-23	50.30	50.57	50.09	50.52	77205200
2010-04-26	50.57	50.65	50.30	50.41	67361000
2010-04-27	50.21	50.43	49.21	49.34	112608000
2010-04-28	49.60	49.63	48.98	49.37	130082100
2010-04-29	49.65	50.33	49.61	50.23	84180200
2010-04-30	50.21	50.29	49.20	49.24	110897000
2010-05-03	49.45	50.17	49.43	49.93	74169700
2010-05-04	49.32	49.32	48.08	48.43	141136500
2010-05-05	47.92	48.50	47.64	48.18	128560200
2010-05-06	47.85	48.32	42.64	46.57	274356800
2010-05-07	46.22	46.80	44.28	45.41	288200400
2010-05-10	47.43	47.80	47.31	47.77	136041600
2010-05-11	47.29	48.39	47.20	47.72	113016100
2010-05-12	47.98	48.66	47.90	48.62	85462400
2010-05-13	48.41	48.79	47.73	47.85	102844300
2010-05-14	47.49	47.52	46.38	46.93	147386100
2010-05-17	47.02	47.27	46.07	47.08	120969600
2010-05-18	47.48	47.58	46.22	46.43	153072100
2010-05-19	46.26	46.63	45.55	46.06	159000300
2010-05-20	45.16	45.28	44.25	44.35	189289800
2010-05-21	43.66	45.64	43.49	44.84	190631100
2010-05-24	44.82	45.33	44.64	44.66	113038000
2010-05-25	43.68	44.76	43.23	44.70	155643000
2010-05-26	45.01	45.57	44.12	44.20	140203200
2010-05-27	45.20	45.89	45.09	45.87	110671600
2010-05-28	45.95	45.99	45.20	45.60	128535300
2010-06-01	45.43	46.25	45.13	45.18	104242700
2010-06-02	45.44	46.28	45.13	46.25	97249300
2010-06-03	46.38	46.77	46.08	46.69	98928400
2010-06-04	45.70	46.29	44.94	45.09	112849900
2010-06-07	45.32	45.46	44.22	44.27	88436600
2010-06-08	44.35	44.48	43.59	44.19	133030100
2010-06-09	44.50	44.91	43.69	43.82	101949200
2010-06-10	44.36	45.12	44.24	45.07	76892300
2010-06-11	44.61	45.54	44.61	45.50	74346800
2010-06-14	45.92	46.24	45.41	45.49	68085000
2010-06-15	45.73	46.77	45.45	46.71	76332600
2010-06-16	46.58	47.14	46.50	46.90	78399700
2010-06-17	47.16	47.18	46.64	47.05	77111900
2010-06-18	47.05	47.34	46.86	47.00	75921400
2010-06-21	47.60	47.68	46.33	46.60	95488100
2010-06-22	46.80	47.14	46.15	46.24	94493400
2010-06-23	46.29	46.47	45.69	46.05	92397600
2010-06-24	45.85	45.99	45.20	45.35	114145900
2010-06-25	45.51	45.66	44.95	45.27	88740300
2010-06-28	45.27	45.55	44.81	45.11	71350000
2010-06-29	44.42	44.46	43.07	43.37	136384200
2010-06-30	43.23	43.67	42.64	42.71	101313200
2010-07-01	42.84	42.96	41.77	42.59	158695000
2010-07-02	42.66	42.82	42.09	42.47	78565300
2010-07-06	43.10	43.37	42.25	42.60	88591900
2010-07-07	42.74	44.01	42.70	43.96	72448400
2010-07-08	44.31	44.38	43.68	44.20	78264600
2010-07-09	44.18	44.63	44.08	44.62	47851200
2010-07-12	44.58	45.03	44.46	44.75	60927500
2010-07-13	45.14	45.50	44.80	45.33	93310500
2010-07-14	45.42	45.81	45.24	45.56	87687100
2010-07-15	45.47	45.74	44.99	45.60	95992500
2010-07-16	45.44	45.63	44.30	44.34	98831900
2010-07-19	44.47	44.81	44.10	44.72	81800800
2010-07-20	44.00	45.26	43.86	45.26	89061200
2010-07-21	45.74	45.76	44.56	44.64	83577000
2010-07-22	45.27	45.98	45.24	45.77	82890300
2010-07-23	45.46	46.10	45.38	46.06	81056100
2010-07-26	46.12	46.46	45.91	46.44	64850900
2010-07-27	46.64	46.72	46.21	46.42	67655600
2010-07-28	46.37	46.58	45.88	46.05	51988200
2010-07-29	46.32	46.41	45.25	45.71	85669500
2010-07-30	45.33	46.09	45.07	45.81	98958100
2010-08-02	46.39	46.79	46.21	46.67	68706800
2010-08-03	46.64	46.70	46.25	46.47	60856600
2010-08-04	46.68	46.99	46.50	46.94	43820600
2010-08-05	46.71	46.92	46.52	46.83	39150200
2010-08-06	46.32	46.85	46.05	46.76	71339200
2010-08-09	47.00	47.19	46.79	47.08	26927600
2010-08-10	46.70	46.95	46.28	46.67	86694500
2010-08-11	45.90	45.92	45.21	45.40	92219700
2010-08-12	44.53	45.24	44.45	45.04	66000200
2010-08-13	44.87	45.06	44.71	44.72	46387300
2010-08-16	44.50	45.11	44.30	44.80	55472900
2010-08-17	45.12	45.78	45.03	45.37	56927100
2010-08-18	45.28	45.82	45.11	45.55	61835400
2010-08-19	45.28	45.46	44.56	44.86	82969500
2010-08-20	44.79	45.03	44.54	44.92	65806700
2010-08-23	45.20	45.34	44.46	44.48	69612200
2010-08-24	43.97	44.12	43.47	43.65	79095800
2010-08-25	43.34	44.26	43.27	44.07	87247900
2010-08-26	44.22	44.32	43.50	43.54	91199000
2010-08-27	43.86	44.16	42.97	44.07	109568800
2010-08-30	43.86	44.25	43.60	43.61	49373200
2010-08-31	43.38	43.85	43.18	43.46	72066900
2010-09-01	44.10	44.91	44.07	44.76	83523100
2010-09-02	44.84	45.28	44.73	45.26	41816800
2010-09-03	45.76	46.02	45.55	46.01	64041100
2010-09-07	45.82	46.03	45.63	45.70	51195200
2010-09-08	45.83	46.45	45.82	46.25	66879800
2010-09-09	46.66	46.70	46.32	46.43	61476400
2010-09-10	46.48	46.67	46.25	46.60	66995700
2010-09-13	46.96	47.37	46.94	47.25	64523400
2010-09-14	47.19	47.70	47.08	47.45	91405800
2010-09-15	47.33	47.80	47.19	47.75	67108200
2010-09-16	47.66	47.98	47.54	47.94	66885800
2010-09-17	48.14	48.14	47.75	47.99	76372600
2010-09-20	48.17	48.93	48.11	48.83	84475000
2010-09-21	48.86	49.17	48.61	48.82	82272000
2010-09-22	48.62	49.02	48.42	48.69	88315900
2010-09-23	48.37	49.16	48.32	48.67	85040000
2010-09-24	49.22	49.69	49.15	49.66	79495900
2010-09-27	49.63	49.75	49.35	49.39	43859800
2010-09-28	49.51	49.54	48.59	49.37	104922900
2010-09-29	49.30	49.53	49.11	49.29	81679200
2010-09-30	49.54	49.84	48.75	49.07	122458600
2010-10-01	49.48	49.53	48.78	49.01	77675400
2010-10-04	48.87	49.05	48.20	48.48	71359900
2010-10-05	49.03	49.76	49.00	49.66	99301300
2010-10-06	49.60	49.71	48.91	49.23	81831200
2010-10-07	49.51	49.54	49.00	49.41	75693300
2010-10-08	49.43	49.87	49.08	49.75	83223900
2010-10-11	49.78	50.02	49.62	49.77	46880000
2010-10-12	49.69	50.21	49.26	50.11	88571700
2010-10-13	50.43	50.75	50.28	50.52	71122900
2010-10-14	50.55	50.64	50.17	50.42	68464000
2010-10-15	51.04	51.50	50.63	51.49	104654000
2010-10-18	51.50	51.72	51.30	51.30	72399400
2010-10-19	50.82	51.30	50.42	50.82	105739800
2010-10-20	50.96	51.57	50.87	51.19	80861400
2010-10-21	51.51	51.71	50.79	51.29	85885400
2010-10-22	51.30	51.69	51.21	51.64	47406900
2010-10-25	51.85	52.23	51.85	51.89	51413900
2010-10-26	51.63	52.15	51.42	52.03	60498300
2010-10-27	51.76	52.23	51.66	52.19	57483400
2010-10-28	52.41	52.45	51.84	52.30	61220000
2010-10-29	52.30	52.49	52.17	52.18	46668700
2010-11-01	52.37	52.75	51.98	52.22	60555600
2010-11-02	52.65	52.93	52.58	52.78	48137500
2010-11-03	52.83	53.04	52.36	53.02	126225800
2010-11-04	53.60	53.86	53.50	53.67	84201000
2010-11-05	53.70	53.81	53.51	53.67	77937100
2010-11-08	53.58	53.83	53.45	53.74	39623500
2010-11-09	53.95	54.04	53.21	53.45	66828700
2010-11-10	53.52	53.77	53.10	53.72	83553700
2010-11-11	52.91	53.48	52.66	53.38	85163600
2010-11-12	53.10	53.37	52.11	52.51	99164300
2010-11-15	52.78	52.88	52.29	52.31	56723400
2010-11-16	51.94	52.25	50.85	51.45	101097000
2010-11-17	51.48	51.87	51.35	51.60	77836200
2010-11-18	52.16	52.79	52.13	52.43	71488300
2010-11-19	52.36	52.59	52.14	52.47	54506100
2010-11-22	52.26	52.91	52.17	52.91	69918900
2010-11-23	52.37	52.45	51.77	52.07	76818300
2010-11-24	52.58	53.25	52.56	53.12	53444200
2010-11-26	52.78	53.13	52.67	52.77	23640300
2010-11-29	52.70	52.90	52.10	52.73	89269100
2010-11-30	52.18	52.74	51.88	52.09	118862100
2010-12-01	52.86	53.46	52.84	53.19	81758800
2010-12-02	53.27	53.81	53.21	53.73	56844600
2010-12-03	53.50	53.94	53.50	53.87	38014200
2010-12-06	53.88	53.95	53.68	53.85	39312000
2010-12-07	54.50	54.52	53.82	53.88	59067300
2010-12-08	54.02	54.15	53.69	54.08	48066900
2010-12-09	54.41	54.44	53.95	54.13	51679800
2010-12-10	54.29	54.55	54.09	54.49	44696200
2010-12-13	54.70	54.74	54.27	54.30	53110200
2010-12-14	54.44	54.62	54.23	54.40	69884800
2010-12-15	54.37	54.70	54.03	54.16	76951900
2010-12-16	54.21	54.66	54.06	54.58	65519400
2010-12-17	54.54	54.68	54.41	54.52	36844200
2010-12-20	54.62	54.76	54.16	54.56	48159600
2010-12-21	54.77	54.89	54.62	54.89	35775400
2010-12-22	54.87	54.96	54.79	54.88	35766500
2010-12-23	54.78	54.87	54.61	54.74	21664800
2010-12-27	54.58	54.86	54.21	54.77	29263700
2010-12-28	54.88	54.92	54.55	54.67	24160500
2010-12-29	54.82	54.90	54.73	54.79	24132700
2010-12-30	54.79	54.80	54.55	54.66	27553300
2010-12-31	54.59	54.62	54.21	54.46	38540100
2011-01-03	54.97	55.69	54.95	55.31	90994300
2011-01-04	55.51	55.55	54.92	55.27	43851500
2011-01-05	55.10	55.76	55.07	55.74	43787400
2011-01-06	55.80	55.96	55.68	55.92	46139600
2011-01-07	56.02	56.05	55.32	55.87	72261700
2011-01-10	55.75	56.18	55.58	56.08	55551800
2011-01-11	56.31	56.36	55.95	56.16	56663800
2011-01-12	56.43	56.56	56.20	56.56	51979300
2011-01-13	56.60	56.73	56.41	56.58	47364500
2011-01-14	56.60	57.02	56.46	57.00	43867400
2011-01-18	56.57	57.23	56.49	57.16	65805600
2011-01-19	57.26	57.26	56.32	56.51	67767200
2011-01-20	56.27	56.35	55.68	56.11	92357800
2011-01-21	56.39	56.49	55.65	55.68	59673300
2011-01-24	55.79	56.46	55.68	56.45	64103300
2011-01-25	56.17	56.55	56.05	56.53	55305100
2011-01-26	56.61	56.98	56.45	56.83	60547700
2011-01-27	57.01	57.35	56.92	57.18	53656100
2011-01-28	57.17	57.22	55.47	55.73	123359900
2011-01-31	55.81	56.16	55.39	56.00	70571300
2011-02-01	56.42	57.18	56.36	57.05	76952900
2011-02-02	56.93	57.17	56.84	56.96	48661000
2011-02-03	56.85	57.14	56.40	57.06	45341900
2011-02-04	57.05	57.42	56.90	57.38	47647800
2011-02-07	57.49	57.97	57.40	57.65	45627100
2011-02-08	57.67	58.07	57.56	58.03	38099900
2011-02-09	57.94	58.12	57.75	57.93	62540800
2011-02-10	57.55	58.10	57.49	58.02	70194700
2011-02-11	57.85	58.48	57.77	58.44	47853500
2011-02-14	58.44	58.66	58.38	58.58	48506100
2011-02-15	58.44	58.57	58.23	58.50	39723800
2011-02-16	58.65	59.04	58.63	58.88	53061700
2011-02-17	58.59	58.97	58.55	58.86	38361900
2011-02-18	58.86	58.97	58.51	58.73	44334300
2011-02-22	57.93	58.13	56.94	57.03	92598100
2011-02-23	57.03	57.23	56.13	56.56	97842900
2011-02-24	56.68	57.03	56.14	56.86	98716100
2011-02-25	57.18	57.72	57.12	57.65	54094600
2011-02-28	57.88	58.05	57.43	57.77	51402800
2011-03-01	58.02	58.02	56.70	56.84	91993900
2011-03-02	56.81	57.51	56.79	57.14	61552900
2011-03-03	57.67	58.37	57.67	58.27	64146600
2011-03-04	58.25	58.26	57.59	57.97	62328400
2011-03-07	58.21	58.26	56.67	57.19	98470000
2011-03-08	57.12	57.68	56.77	57.42	62399100
2011-03-09	57.21	57.27	56.72	57.03	84764200
2011-03-10	56.39	56.52	55.91	56.14	102894400
2011-03-11	55.82	56.66	55.82	56.49	81679400
2011-03-14	56.18	56.59	55.86	56.29	73565800
2011-03-15	54.64	55.82	54.47	55.49	101276500
2011-03-16	55.03	55.34	53.77	54.15	176507700
2011-03-17	55.01	55.24	54.13	54.65	94434500
2011-03-18	55.22	55.22	54.41	54.45	94887200
2011-03-21	55.28	55.78	54.50	55.50	57423000
2011-03-22	55.58	55.61	55.28	55.40	36162100
2011-03-23	55.19	55.87	54.82	55.71	60365084
2011-03-24	56.12	56.82	55.82	56.70	69502337
2011-03-25	56.89	57.22	56.73	56.84	73094670
2011-03-28	57.09	57.10	56.50	56.53	37823728
2011-03-29	56.40	57.08	56.23	57.08	47994651
2011-03-30	57.36	57.43	57.08	57.35	43417870
2011-03-31	57.25	57.48	57.15	57.43	50143329
2011-04-01	57.72	57.90	57.29	57.46	68031747
2011-04-04	57.62	57.68	57.02	57.27	48659037
2011-04-05	57.16	57.49	57.00	57.12	55384927
2011-04-06	57.54	57.73	56.93	57.26	49532055
2011-04-07	57.23	57.60	56.81	57.22	60705865
2011-04-08	57.48	57.57	56.65	56.95	42782112
2011-04-11	57.16	57.29	56.56	56.76	42451617
2011-04-12	56.52	56.64	56.15	56.37	50642854
2011-04-13	56.77	57.00	56.40	56.85	49979733
2011-04-14	56.45	56.83	56.23	56.75	53544091
2011-04-15	56.53	56.87	56.28	56.65	68529967
2011-04-18	56.09	56.27	55.32	56.25	69073433
2011-04-19	56.39	56.60	56.10	56.60	38608391
2011-04-20	57.59	57.94	56.61	57.88	67397439
2011-04-21	58.47	58.47	58.16	58.34	43666772
2011-04-25	58.40	58.52	58.28	58.49	25376716
2011-04-26	58.65	59.03	58.51	58.82	49392732
2011-04-27	58.90	59.29	58.66	59.22	56465494
2011-04-28	59.06	59.23	58.88	59.13	48138342
2011-04-29	59.04	59.29	58.98	59.08	44831144
2011-05-02	59.19	59.34	58.82	58.97	48149385
2011-05-03	58.95	59.00	58.33	58.69	38143408
2011-05-04	58.72	58.87	58.11	58.60	53105014
2011-05-05	58.32	58.97	58.08	58.28	72153289
2011-05-06	58.86	59.20	58.31	58.47	72506775
2011-05-09	58.56	58.92	58.34	58.69	40028981
2011-05-10	58.87	59.28	58.78	59.19	38053599
2011-05-11	59.10	59.31	58.36	58.76	61908940
2011-05-12	58.56	59.19	58.24	59.11	66128159
2011-05-13	58.98	59.07	58.39	58.41	63506567
2011-05-16	58.16	58.32	57.27	57.40	73140221
2011-05-17	57.12	57.57	56.98	57.56	63176058
2011-05-18	57.48	58.14	57.41	58.04	42351089
2011-05-19	58.23	58.34	57.85	58.21	35024234
2011-05-20	58.15	58.21	57.69	57.77	44703175
2011-05-23	56.99	57.15	56.65	56.92	43678437
2011-05-24	57.07	57.07	56.56	56.57	39314212
2011-05-25	56.49	57.06	56.47	56.79	41368976
2011-05-26	56.62	57.30	56.61	57.14	40564078
2011-05-27	57.24	57.49	57.19	57.43	30132087
2011-05-31	57.97	58.36	57.67	58.36	47588058
2011-06-01	58.22	58.36	57.04	57.09	51792337
2011-06-02	57.21	57.41	56.89	57.21	50198045
2011-06-03	56.56	56.99	56.27	56.35	57773681
2011-06-06	56.24	56.53	55.86	55.89	50175542
2011-06-07	56.05	56.26	55.75	55.79	46311059
2011-06-08	55.67	55.77	55.23	55.39	46426380
2011-06-09	55.37	55.76	55.23	55.49	45307498
2011-06-10	55.23	55.34	54.59	54.64	53740540
2011-06-13	54.71	54.93	54.45	54.64	37745769
2011-06-14	55.05	55.47	55.03	55.34	40565261
2011-06-15	54.83	55.15	54.18	54.29	59022345
2011-06-16	54.33	54.50	53.62	54.08	66316185
2011-06-17	54.45	54.60	53.63	53.79	70353112
2011-06-20	53.66	54.23	53.64	54.07	37402830
2011-06-21	54.26	55.29	54.03	55.23	55892710
2011-06-22	55.00	55.32	54.82	54.83	36833212
2011-06-23	54.28	55.37	54.06	55.34	80743295
2011-06-24	55.07	55.13	54.27	54.38	56298248
2011-06-27	54.43	55.53	54.32	55.25	49968854
2011-06-28	55.38	56.08	55.29	56.07	47028637
2011-06-29	56.23	56.41	55.90	56.30	65417186
2011-06-30	56.50	57.09	56.47	57.05	50483923
2011-07-01	57.10	57.99	56.92	57.91	53203803
2011-07-05	57.95	58.26	57.83	58.20	43128655
2011-07-06	58.14	58.49	57.94	58.39	49282636
2011-07-07	58.82	59.36	58.74	59.19	54799767
2011-07-08	58.70	59.04	58.37	59.03	69533593
2011-07-11	58.41	58.71	57.76	57.96	52080762
2011-07-12	57.94	58.07	57.46	57.52	84000656
2011-07-13	57.94	58.34	57.55	57.76	82374518
2011-07-14	57.93	58.18	56.87	57.09	98773895
2011-07-15	57.72	57.85	57.31	57.85	68287687
2011-07-18	57.54	57.79	56.98	57.54	59512187
2011-07-19	58.13	58.90	58.09	58.85	73904275
2011-07-20	59.18	59.19	58.50	58.60	57084229
2011-07-21	58.65	59.32	58.34	58.99	70148759
2011-07-22	58.97	59.70	58.92	59.60	43620359
2011-07-25	59.13	59.81	59.02	59.48	48916065
2011-07-26	59.44	59.83	59.32	59.63	40918829
2011-07-27	59.25	59.29	57.94	58.09	83969487
2011-07-28	58.10	58.93	57.89	58.19	61031804
2011-07-29	57.73	58.61	57.44	58.00	82860427
2011-08-01	58.67	58.82	57.03	57.73	85421008
2011-08-02	57.46	57.72	56.21	56.27	90851306
2011-08-03	56.37	56.88	55.35	56.81	103612298
2011-08-04	55.98	56.09	54.17	54.17	132829925
2011-08-05	54.79	55.03	52.32	53.83	214111700
2011-08-08	52.21	53.12	50.59	50.59	204804040
2011-08-09	51.31	53.08	49.93	53.03	193707080
2011-08-10	51.82	53.04	50.80	50.86	205917880
2011-08-11	51.58	53.69	51.34	53.10	143824470
2011-08-12	53.42	53.90	52.88	53.57	90483235
2011-08-15	53.77	54.36	53.53	54.35	73554257
2011-08-16	53.82	54.35	53.18	53.90	89219190
2011-08-17	53.98	54.42	53.02	53.58	84416524
2011-08-18	52.13	52.14	50.48	50.95	130016464
2011-08-19	50.43	51.67	49.99	50.03	96674508
2011-08-22	51.21	51.24	50.06	50.21	77107681
2011-08-23	50.56	52.28	50.34	52.28	75688388
2011-08-24	52.18	53.42	51.71	52.69	80197612
2011-08-25	52.64	52.91	51.65	51.83	93623637
2011-08-26	51.68	53.31	51.15	53.13	91573238
2011-08-29	53.64	54.67	53.64	54.61	45985744
2011-08-30	54.39	55.30	54.11	54.97	61617815
2011-08-31	55.29	55.74	54.60	55.06	60899245
2011-09-01	55.21	55.64	54.46	54.56	57158373
2011-09-02	53.58	54.61	52.99	53.28	58185104
2011-09-06	52.04	53.37	51.91	53.29	52992174
2011-09-07	54.03	54.65	53.90	54.64	48952119
2011-09-08	54.37	55.17	54.21	54.39	61422788
2011-09-09	54.01	54.24	52.85	53.18	63663481
2011-09-12	52.61	53.90	52.57	53.86	65972996
2011-09-13	54.08	54.69	53.80	54.58	59019983
2011-09-14	54.85	55.98	54.32	55.36	90757299
2011-09-15	55.97	56.28	55.39	56.18	83536091
2011-09-16	56.25	56.65	56.09	56.59	91901954
2011-09-19	55.90	56.91	55.43	56.61	73042834
2011-09-20	56.90	57.35	56.23	56.36	66570061
2011-09-21	56.65	56.93	55.37	55.38	79937994
2011-09-22	53.93	54.46	52.75	53.58	151885450
2011-09-23	53.14	54.38	53.09	54.15	85940566
2011-09-26	54.42	54.88	53.21	54.78	96260950
2011-09-27	55.70	56.20	54.98	55.35	81148487
2011-09-28	55.57	55.97	54.40	54.53	76757052
2011-09-29	55.36	55.43	52.97	53.88	116900117
2011-09-30	53.18	53.61	52.46	52.49	104957919
2011-10-03	52.04	52.85	51.11	51.14	99147909
2011-10-04	50.60	52.29	50.10	52.19	137011450
2011-10-05	52.07	53.68	51.66	53.53	108825698
2011-10-06	53.47	54.44	53.21	54.43	71939102
2011-10-07	54.41	54.66	53.72	54.07	72525198
2011-10-10	54.98	55.94	54.89	55.94	48229045
2011-10-11	55.81	56.46	55.70	56.32	66449089
2011-10-12	56.87	57.23	56.56	56.60	85627554
2011-10-13	56.49	57.19	56.43	57.12	63443629
2011-10-14	57.84	58.19	57.51	58.18	65643503
2011-10-17	57.90	58.09	56.97	57.28	65161278
2011-10-18	57.19	58.29	56.66	57.99	91434322
2011-10-19	57.71	57.85	56.68	56.87	67639312
2011-10-20	56.81	56.92	55.79	56.59	80378270
2011-10-21	57.17	57.66	56.78	57.30	60455686
2011-10-24	57.52	58.65	57.31	58.49	61449356
2011-10-25	58.27	58.32	57.22	57.34	65299179
2011-10-26	57.65	57.78	56.21	57.27	98193781
2011-10-27	58.64	59.20	58.03	58.85	104455431
2011-10-28	58.50	59.01	58.50	58.94	42949944
2011-10-31	58.41	58.64	57.91	57.95	60520134
2011-11-01	56.56	57.91	56.12	56.44	99932826
2011-11-02	57.01	57.16	56.39	56.92	65178760
2011-11-03	57.36	58.18	56.71	58.10	78994185
2011-11-04	57.79	58.05	57.22	57.80	61527707
2011-11-07	57.75	58.25	57.17	58.21	65541094
2011-11-08	58.63	58.98	57.97	58.88	62906879
2011-11-09	57.72	57.83	56.63	56.81	69538736
2011-11-10	57.40	57.42	56.23	56.78	66052381
2011-11-11	57.28	58.02	57.20	57.85	54470951
2011-11-14	57.69	58.01	57.28	57.49	44617602
2011-11-15	57.34	58.36	57.26	58.13	52203873
2011-11-16	57.73	58.16	57.06	57.17	68342577
2011-11-17	57.02	57.04	55.48	55.83	101706803
2011-11-18	55.85	55.90	55.30	55.40	60416982
2011-11-21	54.68	54.73	53.78	54.34	52289447
2011-11-22	54.20	54.68	53.87	54.52	51940089
2011-11-23	54.11	54.17	53.26	53.29	48467335
2011-11-25	53.09	53.67	52.87	52.88	25447855
2011-11-28	54.16	54.79	54.14	54.72	46710682
2011-11-29	54.65	55.10	54.22	54.38	52056611
2011-11-30	55.84	56.44	55.67	56.39	66918515
2011-12-01	56.37	56.93	56.35	56.78	45361471
2011-12-02	57.33	57.34	56.57	56.62	36938344
2011-12-05	57.49	57.62	56.92	57.24	40501885
2011-12-06	57.29	57.45	56.89	57.08	38669472
2011-12-07	56.90	57.34	56.35	57.08	44576158
2011-12-08	56.74	57.15	56.01	56.12	51692562
2011-12-09	56.26	57.19	56.24	57.02	55757852
2011-12-12	56.42	57.01	55.90	56.38	55411692
2011-12-13	56.76	56.98	55.53	55.76	68557659
2011-12-14	55.52	55.59	54.58	54.89	63682706
2011-12-15	55.36	55.42	54.66	54.74	58732814
2011-12-16	54.88	55.61	54.77	54.86	60978710
2011-12-19	55.06	55.20	54.17	54.32	46733812
2011-12-20	55.20	56.00	55.17	55.93	81758761
2011-12-21	55.64	55.64	54.49	55.13	78552013
2011-12-22	55.22	55.63	55.17	55.60	40334025
2011-12-23	55.68	56.08	55.58	56.08	26594530
2011-12-27	56.01	56.42	55.93	56.24	21443438
2011-12-28	56.17	56.26	55.44	55.59	38189532
2011-12-29	55.68	56.03	55.50	55.99	28077809
2011-12-30	55.86	56.12	55.82	55.83	21832343
2012-01-03	56.91	57.19	56.75	56.90	39512874
2012-01-04	56.80	57.22	56.56	57.14	29403365
2012-01-05	57.02	57.66	56.80	57.61	41260529
2012-01-06	57.65	57.94	57.40	57.81	46325172
2012-01-09	57.95	57.98	57.43	57.62	39195455
2012-01-10	58.26	58.41	57.64	58.04	35949856
2012-01-11	58.02	58.29	57.81	58.16	37144050
2012-01-12	58.29	58.47	57.86	58.39	26188209
2012-01-13	58.10	58.20	57.68	58.18	35985091
2012-01-17	58.71	58.96	58.49	58.71	41790747
2012-01-18	58.84	59.49	58.68	59.49	48692630
2012-01-19	59.76	59.97	59.65	59.86	47774414
2012-01-20	59.61	59.80	59.56	59.77	41050565
2012-01-23	59.80	60.21	59.44	59.79	40964630
2012-01-24	59.54	59.84	59.41	59.68	38440197
2012-01-25	60.28	60.58	59.83	60.43	61591782
2012-01-26	60.67	60.80	59.93	60.22	37852655
2012-01-27	60.09	60.51	60.06	60.40	45540388
2012-01-30	59.88	60.54	59.66	60.45	42797536
2012-01-31	60.75	60.86	60.14	60.53	51449601
2012-02-01	60.85	61.24	60.66	61.02	46146664
2012-02-02	61.20	61.41	60.97	61.21	46373511
2012-02-03	61.78	62.12	61.68	62.05	36453755
2012-02-06	61.82	62.02	61.66	62.00	28541034
2012-02-07	61.95	62.25	61.67	62.13	37935695
2012-02-08	62.14	62.46	61.91	62.46	41171074
2012-02-09	62.67	62.98	62.32	62.91	46856294
2012-02-10	62.47	62.64	62.25	62.48	58093569
2012-02-13	62.93	63.13	62.65	63.05	36810183
2012-02-14	62.90	63.22	62.69	63.21	51685261
2012-02-15	63.52	63.86	62.67	62.77	105708895
2012-02-16	62.79	63.70	62.63	63.63	83642235
2012-02-17	63.64	63.69	63.15	63.43	76112276
2012-02-21	63.51	63.89	63.21	63.61	38141236
2012-02-22	63.49	63.68	63.23	63.32	43174694
2012-02-23	63.40	63.81	63.09	63.74	54249254
2012-02-24	63.92	64.07	63.80	63.96	41369705
2012-02-27	63.60	64.26	63.33	64.05	42678420
2012-02-28	64.10	64.70	64.03	64.70	43727286
2012-02-29	64.74	64.96	64.20	64.41	59784393
2012-03-01	64.66	64.98	64.46	64.92	67558813
2012-03-02	64.83	65.08	64.66	64.87	33358160
2012-03-05	64.83	64.91	63.99	64.20	45788685
2012-03-06	63.59	63.72	63.23	63.57	54638583
2012-03-07	63.86	64.21	63.77	64.06	42741792
2012-03-08	64.42	64.94	64.30	64.75	43711013
2012-03-09	64.85	65.14	64.82	65.02	43117170
2012-03-12	64.97	65.11	64.72	65.05	32687292
2012-03-13	65.42	66.26	65.27	66.26	61558511
2012-03-14	66.31	66.74	66.08	66.49	59926891
2012-03-15	66.69	66.82	66.35	66.68	65531134
2012-03-16	66.65	66.67	66.36	66.52	53023027
2012-03-19	66.62	67.15	66.45	66.99	60966105
2012-03-20	66.66	67.19	66.46	67.11	47290547
2012-03-21	67.13	67.49	67.03	67.12	39648089
2012-03-22	66.71	67.14	66.68	66.98	56960468
2012-03-23	67.06	67.08	66.56	66.94	45547682
2012-03-26	67.37	68.11	67.33	68.11	40855239
2012-03-27	68.15	68.49	68.13	68.21	37278184
2012-03-28	68.25	68.51	67.54	67.94	44421855
2012-03-29	67.61	67.93	67.20	67.68	53975298
2012-03-30	67.99	68.02	67.28	67.55	39480224
2012-04-02	67.46	68.34	67.36	68.25	40031540
2012-04-03	68.31	68.55	67.85	68.23	45539655
2012-04-04	67.73	67.76	66.91	67.30	54087961
2012-04-05	67.19	67.78	67.13	67.72	42576827
2012-04-09	66.88	67.48	66.76	67.21	36908136
2012-04-10	67.19	67.44	65.92	66.13	69254193
2012-04-11	66.71	66.89	66.28	66.45	62949946
2012-04-12	66.58	67.28	66.48	67.21	57407345
2012-04-13	66.96	67.20	66.16	66.19	55227428
2012-04-16	66.53	66.56	65.24	65.45	57587271
2012-04-17	65.75	66.99	65.63	66.78	47362395
2012-04-18	66.59	67.00	66.41	66.61	42536007
2012-04-19	66.38	67.17	65.62	65.86	81110267
2012-04-20	66.22	66.51	65.58	65.68	59906831
2012-04-23	65.08	65.18	64.49	65.08	70514110
2012-04-24	64.97	65.23	64.45	64.73	49661432
2012-04-25	66.06	66.49	65.97	66.45	57526761
2012-04-26	66.42	66.99	66.35	66.84	41799492
2012-04-27	67.12	67.45	66.77	67.24	46012481
2012-04-30	67.02	67.17	66.71	66.76	37787622
2012-05-01	66.68	67.63	66.59	66.87	37643735
2012-05-02	66.50	67.11	66.38	67.06	38299220
2012-05-03	67.10	67.15	66.18	66.35	51307361
2012-05-04	65.75	66.35	64.69	64.70	107553920
2012-05-07	64.31	65.07	64.29	64.76	50266729
2012-05-08	64.34	64.74	63.48	64.52	72659690
2012-05-09	63.77	64.68	63.51	64.32	85715257
2012-05-10	64.61	64.63	63.95	64.19	49448870
2012-05-11	63.94	64.86	63.91	64.18	47106689
2012-05-14	63.63	64.08	63.48	63.58	46359983
2012-05-15	63.79	64.27	63.26	63.37	66908427
2012-05-16	63.62	63.78	62.81	62.94	52825897
2012-05-17	62.94	63.06	61.60	61.61	62253439
2012-05-18	61.79	61.96	60.76	60.81	79496446
2012-05-21	60.92	62.57	60.85	62.51	61471322
2012-05-22	62.66	62.95	61.99	62.44	62954723
2012-05-23	61.93	62.71	61.37	62.56	56951072
2012-05-24	62.66	62.71	61.69	62.15	83129559
2012-05-25	62.21	62.32	61.89	62.07	32082832
2012-05-29	62.63	63.15	62.28	62.86	44221458
2012-05-30	62.29	62.55	61.68	62.33	56431798
2012-05-31	62.25	62.41	61.59	62.06	55260021
2012-06-01	60.97	61.32	60.39	60.41	71430752
2012-06-04	60.57	60.96	60.04	60.87	74119321
2012-06-05	60.65	61.24	60.63	61.12	47916880
2012-06-06	61.60	62.57	61.52	62.52	58781187
2012-06-07	63.16	63.18	62.22	62.27	38414776
2012-06-08	62.16	62.95	61.96	62.87	39737101
2012-06-11	63.35	63.38	61.77	61.81	51008831
2012-06-12	62.09	62.59	61.68	62.56	48802598
2012-06-13	62.38	62.85	61.92	62.13	50841084
2012-06-14	62.14	62.61	61.80	62.36	65170503
2012-06-15	62.37	63.08	62.36	62.99	41536033
2012-06-18	62.75	63.74	62.63	63.58	32191113
2012-06-19	63.90	64.51	63.85	64.24	36476477
2012-06-20	64.36	64.57	63.81	64.29	51389682
2012-06-21	64.21	64.31	62.62	62.69	42492624
2012-06-22	62.88	63.43	62.73	63.35	29513101
2012-06-25	62.84	62.85	61.95	62.13	33136337
2012-06-26	62.33	62.70	62.06	62.52	30610734
2012-06-27	62.76	63.18	62.69	62.90	35705771
2012-06-28	62.42	62.47	61.54	62.20	49793383
2012-06-29	63.37	64.16	63.21	64.16	44765803
2012-07-02	64.23	64.38	63.87	64.35	33432708
2012-07-03	64.38	64.89	64.29	64.89	15895085
2012-07-05	64.78	65.25	64.48	64.93	37025561
2012-07-06	64.65	64.69	63.65	64.12	40684059
2012-07-09	64.03	64.26	63.68	64.00	35636978
2012-07-10	64.33	64.51	63.12	63.37	47365647
2012-07-11	63.29	63.46	62.50	63.02	43431952
2012-07-12	62.55	62.69	61.86	62.43	57680387
2012-07-13	62.56	63.52	62.56	63.38	32358947
2012-07-16	63.24	63.52	62.95	63.20	27623184
2012-07-17	63.58	63.74	62.63	63.53	42476969
2012-07-18	63.40	64.58	63.39	64.39	44489605
2012-07-19	64.84	65.31	64.72	65.10	53017702
2012-07-20	65.09	65.10	64.21	64.24	40572549
2012-07-23	63.00	63.68	62.51	63.46	48657617
2012-07-24	63.58	63.66	62.55	62.96	57269688
2012-07-25	62.49	62.95	62.15	62.54	46267404
2012-07-26	63.44	63.73	62.97	63.37	41934261
2012-07-27	63.83	64.99	63.64	64.87	42623491
2012-07-30	65.01	65.31	64.60	64.82	37821194
2012-07-31	64.91	65.18	64.74	64.80	34595377
2012-08-01	65.25	65.28	64.35	64.61	30919778
2012-08-02	64.10	65.02	63.91	64.38	40544547
2012-08-03	65.38	65.88	65.19	65.60	42122944
2012-08-06	65.94	66.39	65.80	66.10	23529615
2012-08-07	66.38	66.92	66.28	66.65	28222362
2012-08-08	66.48	66.76	66.37	66.62	20723495
2012-08-09	66.62	66.91	66.49	66.82	20726183
2012-08-10	66.59	66.88	66.41	66.86	20320925
2012-08-13	66.84	67.03	66.50	67.02	19890257
2012-08-14	67.28	67.41	66.86	67.05	24218673
2012-08-15	67.00	67.32	66.99	67.22	29110347
2012-08-16	67.47	68.17	67.39	68.02	35706443
2012-08-17	68.17	68.33	68.01	68.32	22584723
2012-08-20	68.27	68.43	68.00	68.42	26923940
2012-08-21	68.63	68.88	67.88	68.15	41390936
2012-08-22	67.99	68.56	67.81	68.43	44555654
2012-08-23	68.14	68.34	67.69	67.87	28802214
2012-08-24	67.72	68.45	67.60	68.29	38384751
2012-08-27	68.60	68.67	68.25	68.40	20671323
2012-08-28	68.34	68.59	68.11	68.40	27337854
2012-08-29	68.41	68.57	68.11	68.40	26674509
2012-08-30	68.11	68.13	67.60	67.71	24430939
2012-08-31	68.20	68.45	67.47	68.16	42127927
2012-09-04	68.03	68.35	67.42	68.09	32017183
2012-09-05	68.04	68.35	67.84	68.02	26133787
2012-09-06	68.42	69.55	68.42	69.53	43099507
2012-09-07	69.37	69.55	69.23	69.43	32966134
2012-09-10	69.26	69.40	68.49	68.54	25489971
2012-09-11	68.54	68.82	68.32	68.43	29810086
2012-09-12	68.68	68.81	68.21	68.63	42212157
2012-09-13	68.71	69.86	68.62	69.56	45417791
2012-09-14	69.84	70.43	69.79	70.18	38888047
2012-09-17	70.20	70.24	69.96	70.21	31798335
2012-09-18	70.04	70.30	70.02	70.27	27169767
2012-09-19	70.29	70.58	70.06	70.40	36484572
2012-09-20	70.07	70.40	69.87	70.33	42523444
2012-09-21	70.47	70.54	70.08	70.15	23681208
2012-09-24	69.56	69.86	69.42	69.74	32341549
2012-09-25	69.92	70.08	68.73	68.76	41308853
2012-09-26	68.67	68.71	67.85	68.20	32770371
2012-09-27	68.35	69.30	68.25	69.14	25339433
2012-09-28	68.92	69.12	68.51	68.57	30116097
2012-10-01	68.90	69.33	68.25	68.47	37715207
2012-10-02	68.79	68.98	68.13	68.67	33254267
2012-10-03	68.88	69.24	68.59	69.11	38235965
2012-10-04	69.24	69.54	69.00	69.35	26128544
2012-10-05	69.68	69.80	68.80	68.98	25207826
2012-10-08	68.58	68.72	68.19	68.35	30911410
2012-10-09	68.17	68.34	67.10	67.26	67973910
2012-10-10	67.25	67.43	66.80	66.92	45134294
2012-10-11	67.44	67.47	66.67	66.71	30476076
2012-10-12	66.73	67.06	66.55	66.68	24894927
2012-10-15	66.94	67.26	66.53	67.17	22220004
2012-10-16	67.29	68.20	67.25	68.12	33960299
2012-10-17	67.75	68.30	67.68	68.08	33439368
2012-10-18	67.87	68.08	67.04	67.29	61706323
2012-10-19	67.21	67.27	65.60	65.68	75362599
2012-10-22	65.62	66.19	65.50	66.02	38621408
2012-10-23	65.49	65.95	65.19	65.39	52598740
2012-10-24	65.76	65.87	65.06	65.16	39872375
2012-10-25	65.61	65.72	64.97	65.16	52688680
2012-10-26	65.18	65.62	64.65	65.35	54222197
2012-10-31	65.31	65.39	64.73	64.95	38524479
2012-11-01	65.32	66.00	65.17	65.87	26944931
2012-11-02	66.21	66.21	65.11	65.17	44082997
2012-11-05	65.20	65.73	65.04	65.60	28104128
2012-11-06	65.71	66.17	65.46	65.72	29608306
2012-11-07	65.04	65.10	63.90	64.17	70737600
2012-11-08	64.33	64.50	63.16	63.16	58585722
2012-11-09	63.19	64.11	63.16	63.43	51549536
2012-11-12	63.79	63.87	63.25	63.42	32663656
2012-11-13	62.92	63.58	62.78	62.98	43287627
2012-11-14	63.27	63.36	62.14	62.24	82655213
2012-11-15	62.29	62.49	61.80	62.03	55124159
2012-11-16	62.08	62.48	61.31	62.30	70868025
2012-11-19	62.97	63.83	62.96	63.78	55306381
2012-11-20	63.77	63.89	63.19	63.80	52012655
2012-11-21	63.83	64.02	63.60	63.93	19620058
2012-11-23	64.32	64.92	64.25	64.90	16462833
2012-11-26	64.77	65.22	64.54	65.18	26430885
2012-11-27	65.16	65.40	64.85	64.96	25828579
2012-11-28	64.66	65.57	64.25	65.52	37295780
2012-11-29	65.82	66.14	65.58	65.91	41135813
2012-11-30	65.92	65.97	65.61	65.80	33502042
2012-12-03	66.32	66.37	65.64	65.67	28239968
2012-12-04	65.69	65.77	65.20	65.63	49671701
2012-12-05	65.53	65.54	64.55	64.90	54076124
2012-12-06	64.71	65.48	64.53	65.32	47519071
2012-12-07	65.65	65.71	64.71	64.93	30092666
2012-12-10	64.75	65.46	64.75	65.12	33219547
2012-12-11	65.58	66.34	65.52	65.97	40750801
2012-12-12	66.29	66.32	65.65	65.83	45917674
2012-12-13	65.71	66.16	65.03	65.31	45467642
2012-12-14	64.90	65.08	64.47	64.69	39630252
2012-12-17	64.73	65.57	64.66	65.55	42302841
2012-12-18	65.85	66.65	65.70	66.55	55595997
2012-12-19	66.72	66.76	66.22	66.26	34832444
2012-12-20	66.38	66.41	65.93	66.26	40754272
2012-12-21	64.89	65.28	64.60	65.20	51144552
2012-12-24	65.06	65.14	64.92	65.07	11418232
2012-12-26	65.08	65.18	64.29	64.50	21760846
2012-12-27	64.56	64.64	63.60	64.40	52943138
2012-12-28	63.93	64.43	63.75	63.78	33082054
2012-12-31	63.68	65.25	63.58	65.13	57553098
2013-01-02	66.69	67.23	66.48	67.20	70695891
2013-01-03	67.20	67.34	66.65	66.85	47366435
2013-01-04	66.87	66.88	66.47	66.63	33973326
2013-01-07	66.46	66.76	66.25	66.65	26766190
2013-01-08	66.64	66.82	66.17	66.52	28743941
2013-01-09	66.62	66.95	66.55	66.77	25609172
2013-01-10	67.21	67.27	66.55	67.17	37534251
2013-01-11	67.14	67.29	67.00	67.26	21160468
2013-01-14	66.90	67.15	66.67	66.96	36777292
2013-01-15	66.63	66.73	66.33	66.63	31675276
2013-01-16	66.75	67.13	66.60	66.90	33828119
2013-01-17	67.18	67.48	67.06	67.22	32030740
2013-01-18	67.01	67.14	66.77	67.07	31991953
2013-01-22	67.15	67.23	66.73	67.18	32123006
2013-01-23	67.56	67.79	67.46	67.59	31977406
2013-01-24	66.69	67.28	66.56	66.66	42582320
2013-01-25	66.89	67.19	66.74	67.00	39248726
2013-01-28	67.01	67.38	66.93	67.15	32933927
2013-01-29	67.06	67.31	66.63	67.16	35554610
2013-01-30	67.28	67.48	66.87	67.02	34444953
2013-01-31	66.99	67.35	66.81	66.87	34870426
2013-02-01	67.34	67.78	67.07	67.66	53124521
2013-02-04	67.25	67.46	66.46	66.48	48483691
2013-02-05	66.76	67.67	66.61	67.46	35120332
2013-02-06	67.22	67.55	67.04	67.20	31671195
2013-02-07	67.33	67.37	66.56	67.30	46011203
2013-02-08	67.64	68.13	67.63	67.99	39837152
2013-02-11	68.02	68.06	67.78	68.01	17650349
2013-02-12	67.92	68.05	67.66	67.73	22061318
2013-02-13	67.93	68.23	67.77	67.97	23497142
2013-02-14	67.64	68.05	67.62	67.95	24482423
2013-02-15	67.95	68.11	67.56	67.75	25334049
2013-02-19	67.89	68.26	67.86	68.24	23433248
2013-02-20	68.24	68.25	67.18	67.19	38200238
2013-02-21	66.96	67.01	66.23	66.47	45855576
2013-02-22	66.84	67.15	66.59	67.14	21969534
2013-02-25	67.60	67.81	66.25	66.31	40927523
2013-02-26	66.42	66.68	65.96	66.56	42088741
2013-02-27	66.57	67.65	66.47	67.24	36339458
2013-02-28	67.24	67.74	67.09	67.10	28557148
2013-03-01	66.86	67.50	66.54	67.38	31617692
2013-03-04	67.19	67.69	67.07	67.68	19380446
2013-03-05	68.10	68.77	68.08	68.68	35589440
2013-03-06	68.89	68.91	68.42	68.51	29070971
2013-03-07	68.57	68.80	68.45	68.69	21775877
2013-03-08	68.93	69.02	68.50	68.77	26162116
2013-03-11	68.68	68.99	68.47	68.97	23194121
2013-03-12	68.79	68.93	68.39	68.72	27579252
2013-03-13	68.80	68.89	68.39	68.63	34297271
2013-03-14	68.87	69.01	68.71	68.86	31537685
2013-03-15	68.75	68.79	68.34	68.51	30743672
2013-03-18	67.89	68.64	67.73	68.36	36164493
2013-03-19	68.54	68.70	67.62	68.23	33134570
2013-03-20	68.74	68.86	68.39	68.71	28035338
2013-03-21	68.09	68.25	67.77	67.93	30050789
2013-03-22	68.21	68.64	68.13	68.59	28838417
2013-03-25	68.81	68.96	68.01	68.34	24909753
2013-03-26	68.60	68.73	68.45	68.71	19734745
2013-03-27	68.25	68.85	68.14	68.80	22539423
2013-03-28	68.81	69.06	68.64	68.97	23669800
2013-04-01	69.01	69.09	68.31	68.50	28118835
2013-04-02	68.81	69.27	68.77	69.04	29431878
2013-04-03	69.08	69.18	68.24	68.41	35131104
2013-04-04	68.41	68.60	68.06	68.43	32287367
2013-04-05	67.35	67.96	67.19	67.86	55613276
2013-04-08	67.88	68.24	67.69	68.22	17898516
2013-04-09	68.42	68.96	68.09	68.68	30931361
2013-04-10	68.89	70.17	68.88	70.02	55271262
2013-04-11	69.84	70.15	69.77	69.99	37238268
2013-04-12	69.85	69.99	69.41	69.94	32791330
2013-04-15	69.68	69.79	68.48	68.56	48795787
2013-04-16	68.99	69.55	68.81	69.47	27682570
2013-04-17	68.84	68.89	67.71	68.12	60204793
2013-04-18	68.33	68.33	66.88	67.17	56798119
2013-04-19	67.31	68.23	67.20	68.09	43066868
2013-04-22	68.33	69.04	68.08	68.79	34412089
2013-04-23	69.20	69.70	68.82	69.45	53078214
2013-04-24	69.26	69.67	69.12	69.42	44500627
2013-04-25	69.63	70.05	69.59	69.79	26437042
2013-04-26	69.62	69.77	69.27	69.57	24083912
2013-04-29	69.78	70.48	69.76	70.21	31663920
2013-04-30	70.29	70.73	70.04	70.72	30146326
2013-05-01	70.71	70.85	70.25	70.39	28539538
2013-05-02	70.51	71.43	70.45	71.28	31744162
2013-05-03	71.94	72.34	71.91	72.12	34061652
2013-05-06	72.25	72.51	72.19	72.40	19244277
2013-05-07	72.50	72.57	72.09	72.36	25838016
2013-05-08	72.31	72.77	72.20	72.71	24257984
2013-05-09	72.55	73.10	72.47	72.61	29344426
2013-05-10	72.73	73.08	72.63	73.05	20663682
2013-05-13	72.93	73.32	72.86	73.14	29730022
2013-05-14	73.13	73.74	73.13	73.52	36017631
2013-05-15	73.38	73.74	73.20	73.67	27214313
2013-05-16	73.77	74.10	73.55	73.59	27253366
2013-05-17	73.95	74.33	73.73	74.30	31117108
2013-05-20	74.09	74.43	73.89	74.19	25135782
2013-05-21	74.18	74.54	73.89	74.27	25899967
2013-05-22	74.36	74.95	73.24	73.62	59843165
2013-05-23	72.95	73.70	72.83	73.45	48229437
2013-05-24	72.96	73.43	72.76	73.41	26435957
2013-05-28	74.25	74.54	73.66	73.89	27065807
2013-05-29	73.59	73.80	73.12	73.54	32095595
2013-05-30	73.57	74.28	73.55	73.93	32390461
2013-05-31	73.65	74.21	73.17	73.25	38354676
2013-06-03	73.31	73.40	72.43	73.38	47613032
2013-06-04	73.52	73.82	72.70	73.00	35256035
2013-06-05	72.77	73.04	71.99	72.05	48654171
2013-06-06	72.15	72.41	71.47	72.40	62524010
2013-06-07	72.73	73.47	72.52	73.39	31971148
2013-06-10	73.55	73.76	73.26	73.42	25393169
2013-06-11	72.67	73.34	72.44	72.69	40281421
2013-06-12	73.12	73.14	71.74	71.85	42081831
2013-06-13	71.76	72.92	71.55	72.76	28230371
2013-06-14	72.76	72.84	72.17	72.28	27697014
2013-06-17	72.88	73.40	72.60	72.98	32443498
2013-06-18	73.07	73.72	73.06	73.58	24861267
2013-06-19	73.57	73.68	72.68	72.76	43145076
2013-06-20	71.92	72.16	70.79	71.03	60908388
2013-06-21	70.78	70.97	69.84	70.43	51565551
2013-06-24	69.84	70.27	69.15	69.73	41492206
2013-06-25	70.41	70.52	69.81	70.24	28897389
2013-06-26	70.82	71.00	70.59	70.87	23746655
2013-06-27	71.22	71.62	71.13	71.17	23546417
2013-06-28	70.92	71.69	70.79	71.27	28301066
2013-07-01	71.76	72.30	71.64	71.71	24951289
2013-07-02	71.68	72.18	71.35	71.74	23069566
2013-07-03	71.48	72.37	71.42	72.03	18847424
2013-07-05	72.45	72.61	71.86	72.58	28795991
2013-07-08	72.94	72.99	72.38	72.65	20563730
2013-07-09	72.98	73.25	72.65	73.09	26115187
2013-07-10	73.00	73.62	72.98	73.51	25598894
2013-07-11	74.29	75.03	74.25	74.97	47777675
2013-07-12	75.02	75.35	74.82	75.30	31417850
2013-07-15	75.36	75.52	75.17	75.47	19790966
2013-07-16	75.54	75.59	75.18	75.37	31747092
2013-07-17	75.60	75.74	75.35	75.56	24631497
2013-07-18	75.54	75.74	75.25	75.37	36278798
2013-07-19	74.72	74.74	74.37	74.59	37734062
2013-07-22	74.87	74.98	74.58	74.81	21135860
2013-07-23	74.95	74.96	74.20	74.26	24748780
2013-07-24	74.99	75.02	74.33	74.50	24426805
2013-07-25	74.89	75.06	74.46	74.97	23167338
2013-07-26	74.67	75.38	74.55	75.37	20885522
2013-07-29	75.22	75.54	75.03	75.23	20970308
2013-07-30	75.50	75.95	75.35	75.63	24104507
2013-07-31	75.77	76.21	75.63	75.77	25007599
2013-08-01	76.30	76.65	76.21	76.54	16879933
2013-08-02	76.56	76.99	76.38	76.97	18105230
2013-08-05	76.89	77.08	76.78	77.02	15462781
2013-08-06	76.92	76.99	76.25	76.56	23680564
2013-08-07	76.36	76.57	75.87	76.42	20281126
2013-08-08	76.84	76.98	76.30	76.80	19993946
2013-08-09	76.70	76.94	76.27	76.49	18569820
2013-08-12	76.20	76.81	76.19	76.67	20515862
2013-08-13	76.77	77.27	76.22	77.10	23916974
2013-08-14	77.07	77.18	76.70	76.81	29920959
2013-08-15	75.98	75.99	75.29	75.51	39406562
2013-08-16	75.54	75.87	75.35	75.49	23824932
2013-08-19	75.50	76.13	75.33	75.35	29586813
2013-08-20	75.49	76.03	75.43	75.68	18842747
2013-08-21	75.46	76.09	75.14	75.42	30705085
2013-08-22	75.73	76.21	75.71	76.16	17269464
2013-08-23	76.73	76.77	76.40	76.67	20697258
2013-08-26	76.72	77.28	76.55	76.71	27525409
2013-08-27	75.82	76.18	74.96	75.14	40068871
2013-08-28	75.08	75.75	75.05	75.43	20490381
2013-08-29	75.40	76.34	75.30	75.96	27287901
2013-08-30	76.04	76.04	75.20	75.47	26228459
2013-09-03	76.10	76.44	75.54	75.90	27241431
2013-09-04	76.14	76.84	75.93	76.71	27142882
2013-09-05	76.75	77.06	76.73	76.84	17815365
2013-09-06	77.09	77.34	76.05	76.93	27724535
2013-09-09	77.23	77.96	77.23	77.83	25161869
2013-09-10	78.27	78.32	77.92	78.21	27619372
2013-09-11	77.69	78.11	77.59	78.06	28138594
2013-09-12	78.06	78.25	77.85	78.01	18332687
2013-09-13	78.11	78.15	77.64	78.06	16932448
2013-09-16	78.69	78.72	77.67	77.85	25909886
2013-09-17	77.99	78.47	77.98	78.37	27182212
2013-09-18	78.49	79.47	78.33	79.31	31714662
2013-09-19	79.54	79.69	79.36	79.50	26435609
2013-09-20	79.47	79.54	78.95	78.99	26328830
2013-09-23	79.34	79.41	78.46	78.83	30319396
2013-09-24	79.00	79.25	78.57	78.83	21875702
2013-09-25	78.88	79.00	78.40	78.56	22746397
2013-09-26	78.87	79.36	78.85	79.17	22421656
2013-09-27	78.74	79.21	78.59	79.07	25151521
2013-09-30	78.27	79.09	78.00	78.88	28031856
2013-10-01	78.87	79.72	78.85	79.68	33129746
2013-10-02	79.13	79.76	79.06	79.65	25503753
2013-10-03	79.55	79.72	78.30	78.72	42998195
2013-10-04	78.72	79.51	78.65	79.40	22854266
2013-10-07	78.72	79.35	78.67	78.74	20234683
2013-10-08	78.76	78.81	77.19	77.22	43660689
2013-10-09	77.40	77.44	76.35	76.98	64526694
2013-10-10	77.80	78.79	77.79	78.61	48062722
2013-10-11	78.41	79.29	78.40	79.23	25214124
2013-10-14	78.74	79.79	78.68	79.79	31471884
2013-10-15	79.73	80.11	79.38	79.48	38683993
2013-10-16	79.83	80.42	79.79	80.38	46735861
2013-10-17	80.00	80.87	79.95	80.84	32193534
2013-10-18	81.56	82.18	81.35	82.15	39628221
2013-10-21	82.31	82.54	82.07	82.33	31176938
2013-10-22	82.62	82.90	81.93	82.45	43944821
2013-10-23	82.04	82.20	81.55	81.95	38021281
2013-10-24	81.99	82.48	81.88	82.31	23155090
2013-10-25	83.10	83.28	82.50	82.90	35832381
2013-10-28	82.90	83.05	82.55	82.92	28618375
2013-10-29	83.16	83.26	82.70	83.06	36878062
2013-10-30	83.36	83.49	82.58	82.98	33535470
2013-10-31	82.77	83.30	82.48	82.79	31309909
2013-11-01	83.04	83.17	82.40	82.81	30873163
2013-11-04	83.05	83.07	82.64	82.93	16843634
2013-11-05	82.59	83.22	82.37	83.02	27975601
2013-11-06	83.35	83.40	82.73	83.00	25576806
2013-11-07	82.99	83.13	81.37	81.44	52173216
2013-11-08	81.73	82.56	81.51	82.54	31480519
2013-11-11	82.39	82.64	82.14	82.41	24822945
2013-11-12	82.16	82.66	82.12	82.54	20108526
2013-11-13	82.01	83.55	82.00	83.54	31345887
2013-11-14	83.29	83.86	83.14	83.80	31101157
2013-11-15	83.83	83.96	83.61	83.96	20515761
2013-11-18	83.94	84.11	82.98	83.14	31679608
2013-11-19	82.90	83.48	82.77	82.90	25520911
2013-11-20	82.70	83.42	82.48	82.70	32138163
2013-11-21	83.54	83.60	83.00	83.54	28110294
2013-11-22	83.99	84.02	83.63	83.99	25335580
2013-11-25	84.19	84.39	83.98	84.19	21691425
2013-11-26	84.63	84.84	84.03	84.63	26621018
2013-11-27	85.22	85.24	84.76	85.22	21616024
2013-11-29	85.73	85.84	85.47	85.73	16701211
2013-12-02	85.48	85.96	85.36	85.48	26335249
2013-12-03	85.41	85.62	85.09	85.41	37145912
2013-12-04	85.49	85.77	84.79	85.49	37169870
2013-12-05	85.38	85.67	85.17	85.38	39643750
2013-12-06	86.00	86.21	85.59	86.00	36831218
2013-12-09	86.35	86.53	86.20	86.35	22600000
2013-12-10	86.29	86.44	86.12	86.29	25626063
2013-12-11	85.18	86.41	85.07	85.18	36463486
2013-12-12	84.96	85.43	84.91	84.96	33028598
2013-12-13	84.85	85.40	84.71	84.85	34065987
2013-12-16	85.32	85.81	85.21	85.32	24902464
2013-12-17	85.15	85.51	84.99	85.15	24411842
2013-12-18	86.14	86.20	84.06	86.14	68238257
2013-12-19	85.99	86.01	85.52	85.90	46489555
2013-12-20	85.75	86.68	85.73	86.50	40457215
2013-12-23	87.19	87.41	86.95	87.41	28181764
2013-12-24	87.41	87.51	87.27	87.45	13852475
2013-12-26	87.60	87.81	87.44	87.74	15241096
2013-12-27	87.83	87.90	87.41	87.52	15831962
2013-12-30	87.40	87.51	87.14	87.39	18985622
2013-12-31	87.54	87.96	87.52	87.96	24896065
2014-01-02	87.55	87.58	87.02	87.27	29190009
2014-01-03	87.27	87.35	86.62	86.64	35727317
2014-01-06	86.65	86.76	86.00	86.32	32092437
2014-01-07	86.70	87.25	86.56	87.12	25913225
2014-01-08	87.11	87.55	86.95	87.31	27209991
2014-01-09	87.62	87.64	86.72	87.02	23695690
2014-01-10	87.24	87.40	86.58	87.30	38012069
2014-01-13	87.18	87.48	85.68	86.01	48855231
2014-01-14	86.30	87.72	86.30	87.65	37194076
2014-01-15	88.00	88.54	87.94	88.37	39859705
2014-01-16	88.28	88.51	88.16	88.38	34260219
2014-01-17	88.12	88.37	87.67	87.88	36908236
2014-01-21	88.43	88.59	87.81	88.55	26432336
2014-01-22	88.75	89.00	88.52	88.78	29425432
2014-01-23	88.50	88.52	87.86	88.48	35077428
2014-01-24	88.06	88.18	86.71	86.74	64334902
2014-01-27	86.77	86.89	85.25	85.90	63676475
2014-01-28	85.42	85.94	85.31	85.85	44439554
2014-01-29	85.10	85.74	84.76	84.93	52064566
2014-01-30	85.99	86.80	85.88	86.50	66863622
2014-01-31	85.54	86.68	85.45	86.27	45196915
2014-02-03	86.14	86.50	84.07	84.29	65617206
2014-02-04	84.70	85.25	84.46	84.91	37801215
2014-02-05	84.64	84.99	83.74	84.69	41969204
2014-02-06	84.94	85.88	84.92	85.77	32338053
2014-02-07	86.27	87.36	86.00	87.30	38467242
2014-02-10	87.23	87.84	87.21	87.80	30225157
2014-02-11	87.94	88.97	87.89	88.80	38682035
2014-02-12	88.97	89.17	88.70	88.97	32533008
2014-02-13	88.31	89.70	88.30	89.63	40492842
2014-02-14	89.56	90.01	89.33	89.81	34086390
2014-02-18	89.93	90.42	89.74	90.25	29614391
2014-02-19	90.07	90.29	89.45	89.63	41775267
2014-02-20	89.70	90.22	89.31	90.05	41833212
2014-02-21	90.33	90.47	89.82	89.93	31221745
2014-02-24	90.10	90.82	90.04	90.41	31517522
2014-02-25	90.52	90.72	90.02	90.31	27464711
2014-02-26	90.57	90.84	89.87	90.23	42968334
2014-02-27	89.87	90.53	89.73	90.44	28750313
2014-02-28	90.41	90.96	89.54	90.34	48623159
2014-03-03	89.48	89.91	88.87	89.67	38946845
2014-03-04	90.63	90.98	90.56	90.81	33213909
2014-03-05	90.97	91.22	90.77	91.06	27220604
2014-03-06	91.25	91.34	90.65	90.98	24086220
2014-03-07	91.27	91.36	90.07	90.53	31174837
2014-03-10	90.48	90.66	90.03	90.61	18138198
2014-03-11	90.83	91.06	89.95	90.22	27505046
2014-03-12	89.82	90.61	89.48	90.56	27997215
2014-03-13	90.90	90.93	88.87	89.28	48541951
2014-03-14	88.98	89.38	88.63	88.67	38738769
2014-03-17	89.24	89.91	89.19	89.45	28476800
2014-03-18	89.55	90.64	89.53	90.53	31250235
2014-03-19	90.56	90.66	89.45	90.06	40869371
2014-03-20	89.78	90.56	89.58	90.29	31634538
2014-03-21	90.61	90.65	88.83	89.00	62812715
2014-03-24	89.32	89.39	87.41	88.22	77735313
2014-03-25	88.69	89.25	87.77	88.51	41723335
2014-03-26	88.96	89.15	87.36	87.37	40930442
2014-03-27	87.27	87.64	86.40	86.88	64784488
2014-03-28	87.15	88.01	86.81	87.05	39895065
2014-03-31	87.73	88.26	87.62	87.67	33924297
2014-04-01	88.10	89.27	87.71	89.21	38683837
2014-04-02	89.59	89.68	89.04	89.44	34631615
2014-04-03	89.55	89.68	88.22	88.74	30319074
2014-04-04	89.29	89.41	86.14	86.37	131213229
2014-04-07	85.84	86.63	84.95	85.55	83995771
2014-04-08	85.65	86.46	85.35	86.34	51495650
2014-04-09	86.67	87.87	86.43	87.82	45685231
2014-04-10	87.87	87.88	84.86	85.10	73659615
2014-04-11	84.35	85.44	83.91	84.11	93657425
2014-04-14	84.85	85.22	83.99	84.77	46500747
2014-04-15	85.06	85.54	83.28	85.05	84631517
2014-04-16	85.83	86.18	85.09	86.18	46970899
2014-04-17	85.89	86.63	85.63	86.20	53719454
2014-04-21	86.41	86.84	86.00	86.84	25947923
2014-04-22	87.10	87.75	86.99	87.53	38593408
2014-04-23	87.55	87.56	86.71	86.76	34376729
2014-04-24	88.20	88.21	86.65	87.59	48926264
2014-04-25	87.08	87.17	85.98	86.19	44341588
2014-04-28	86.58	87.11	85.11	86.47	58623796
2014-04-29	86.75	87.32	86.31	87.16	36742661
2014-04-30	86.79	87.48	86.54	87.39	38689408
2014-05-01	87.53	88.15	87.31	87.65	37127219
2014-05-02	87.94	88.11	87.28	87.49	40074150
2014-05-05	86.98	87.97	86.76	87.95	27924376
2014-05-06	87.83	87.86	86.77	86.81	33698549
2014-05-07	87.00	87.08	85.53	86.56	67489143
2014-05-08	86.26	87.53	86.05	86.48	46556871
2014-05-09	86.41	86.86	85.85	86.80	35081529
2014-05-12	87.31	88.26	87.24	88.23	38951060
2014-05-13	88.32	88.61	88.12	88.29	30311862
2014-05-14	88.03	88.35	87.62	87.83	26483571
2014-05-15	87.81	87.96	86.58	87.14	59680284
2014-05-16	87.24	87.76	86.64	87.71	66807315
2014-05-19	87.47	88.46	87.30	88.32	32017036
2014-05-20	88.28	88.60	87.64	88.00	33715953
2014-05-21	88.16	88.89	88.11	88.84	36837678
2014-05-22	88.94	89.48	88.80	89.23	30617089
2014-05-23	89.33	89.90	89.12	89.88	22691254
2014-05-27	90.28	91.02	90.20	91.00	29725231
2014-05-28	90.97	91.10	90.65	90.72	30478074
2014-05-29	91.05	91.31	90.86	91.30	33036099
2014-05-30	91.33	91.45	90.83	91.31	29916899
2014-06-02	91.43	91.44	90.64	91.22	30415405
2014-06-03	90.91	91.33	90.80	91.18	21783686
2014-06-04	90.96	91.67	90.81	91.52	20128261
2014-06-05	91.61	92.46	91.29	92.29	35583055
2014-06-06	92.66	92.82	92.45	92.82	22680643
2014-06-09	92.85	92.98	92.50	92.75	23402469
2014-06-10	92.67	92.96	92.56	92.91	20635286
2014-06-11	92.59	93.02	92.50	92.89	22884331
2014-06-12	92.69	92.79	91.73	92.05	35275853
2014-06-13	92.47	92.55	91.92	92.32	39449997
2014-06-16	92.16	92.67	91.96	92.40	25218557
2014-06-17	92.34	92.70	92.18	92.45	19984787
2014-06-18	92.55	93.10	91.98	92.97	34514013
2014-06-19	93.10	93.17	92.49	92.91	38427402
2014-06-20	92.70	92.87	92.53	92.77	25897494
2014-06-23	92.74	92.82	92.51	92.79	20837926
2014-06-24	92.79	93.57	92.43	92.70	31945762
2014-06-25	92.49	93.45	92.48	93.29	32818591
2014-06-26	93.35	93.36	92.62	93.34	22572172
2014-06-27	93.21	93.77	93.19	93.75	22881506
2014-06-30	93.71	94.14	93.67	93.91	19764915
2014-07-01	94.21	95.19	94.20	94.94	31862487
2014-07-02	94.98	95.24	94.91	95.10	18784391
2014-07-03	95.41	95.70	95.15	95.70	15291700
2014-07-07	95.59	95.71	95.23	95.41	23266428
2014-07-08	95.24	95.30	93.87	94.26	40612448
2014-07-09	94.51	95.07	94.24	94.96	29928322
2014-07-10	93.78	95.05	93.63	94.66	44250020
2014-07-11	94.87	95.27	94.61	95.27	19570393
2014-07-14	95.70	96.06	95.54	95.84	19579041
2014-07-15	95.98	96.13	94.83	95.51	39480119
2014-07-16	96.19	96.30	95.79	95.89	22061998
2014-07-17	95.63	95.97	94.32	94.62	43111514
2014-07-18	95.14	96.17	95.00	96.12	36690832
2014-07-21	95.92	96.16	95.55	96.00	29754810
2014-07-22	96.44	96.76	96.35	96.61	25770404
2014-07-23	96.94	97.34	96.77	97.23	28947464
2014-07-24	97.40	97.51	96.98	97.12	24707180
2014-07-25	96.65	96.87	96.23	96.74	29903633
2014-07-28	96.80	97.02	96.02	96.77	25603360
2014-07-29	96.97	97.20	96.52	96.60	27022232
2014-07-30	97.12	97.32	96.60	96.98	35348519
2014-07-31	96.20	96.34	94.88	95.02	50047926
2014-08-01	94.83	95.34	94.04	94.67	60707990
2014-08-04	94.90	95.69	94.52	95.32	33230537
2014-08-05	94.94	95.21	94.15	94.59	50331066
2014-08-06	93.99	95.11	93.92	94.52	34431913
2014-08-07	94.95	95.14	93.89	94.22	33274669
2014-08-08	94.38	95.01	93.97	94.90	40238383
2014-08-11	95.25	95.76	95.20	95.46	28283279
2014-08-12	95.38	95.67	94.93	95.42	28158723
2014-08-13	95.81	96.47	95.76	96.43	27996489
2014-08-14	96.54	96.95	96.43	96.93	25006602
2014-08-15	97.46	97.63	96.48	97.40	55205490
2014-08-18	97.89	98.24	97.77	98.15	38938349
2014-08-19	98.38	98.76	98.32	98.70	21363394
2014-08-20	98.61	98.90	98.53	98.70	23435596
2014-08-21	98.76	98.95	98.60	98.90	19339477
2014-08-22	98.94	99.25	98.72	99.05	24699453
2014-08-25	99.52	99.68	99.16	99.40	24124718
2014-08-26	99.53	99.61	99.27	99.50	20100350
2014-08-27	99.53	99.64	99.31	99.52	15595925
2014-08-28	99.20	99.53	99.08	99.41	23563850
2014-08-29	99.65	99.91	99.27	99.78	17912339
2014-09-02	100.04	100.10	99.66	100.07	18331922
2014-09-03	100.32	100.34	99.30	99.48	25950656
2014-09-04	99.73	100.22	99.14	99.39	24663511
2014-09-05	99.58	99.95	99.03	99.89	30805767
2014-09-08	99.89	100.33	99.62	100.08	25581202
2014-09-09	100.06	100.46	99.06	99.25	36449189
2014-09-10	99.38	100.11	99.10	100.07	31080115
2014-09-11	99.65	100.04	99.24	99.99	28761940
2014-09-12	99.90	99.93	99.17	99.48	30445999
2014-09-15	99.59	99.60	98.22	98.52	32972159
2014-09-16	98.16	99.57	98.05	99.38	38166920
2014-09-17	99.37	100.00	98.93	99.53	37206375
2014-09-18	99.83	100.29	99.73	100.28	30196722
2014-09-19	100.46	100.56	99.58	99.98	46923054
2014-09-22	99.74	99.75	98.62	99.05	48658049
2014-09-23	98.67	99.22	98.58	98.78	33989583
2014-09-24	98.87	99.89	98.54	99.84	35958950
2014-09-25	99.53	99.65	97.70	97.74	68642547
2014-09-26	98.05	98.96	97.89	98.78	56109106
2014-09-29	97.80	98.92	97.75	98.65	33342673
2014-09-30	98.92	99.30	98.32	98.79	41834324
2014-10-01	98.54	98.61	96.90	97.21	58164861
2014-10-02	97.19	97.51	95.97	97.21	54501347
2014-10-03	97.76	98.57	97.44	98.17	41627772
2014-10-06	98.47	98.72	97.66	97.96	36038687
2014-10-07	97.49	97.78	96.56	96.57	45153968
2014-10-08	96.66	98.76	96.06	98.45	64931636
2014-10-09	98.33	98.57	96.71	96.86	62497086
2014-10-10	96.28	96.83	94.42	94.44	77579425
2014-10-13	94.29	94.99	92.88	92.96	80835922
2014-10-14	93.60	94.17	92.71	92.97	71814456
2014-10-15	91.55	92.76	90.24	92.37	108847755
2014-10-16	90.43	92.58	90.39	91.79	93165782
2014-10-17	92.99	93.89	92.46	93.00	69546720
2014-10-20	92.96	94.47	92.80	94.39	41479253
2014-10-21	95.54	96.87	95.32	96.87	53609758
2014-10-22	97.16	97.30	96.31	96.37	39178048
2014-10-23	97.32	98.36	97.17	97.82	48123778
2014-10-24	97.97	98.69	97.64	98.62	43161724
2014-10-27	98.40	98.87	98.02	98.69	29545673
2014-10-28	99.10	100.20	99.08	100.18	34495077
2014-10-29	99.84	100.12	99.10	99.81	40552803
2014-10-30	99.37	100.26	99.14	100.02	35935794
2014-10-31	101.67	101.75	101.07	101.40	54254141
2014-11-03	101.53	101.97	101.43	101.70	33480951
2014-11-04	101.36	101.62	100.67	101.36	22773298
2014-11-05	102.01	102.03	101.02	101.37	25818604
2014-11-06	101.32	101.72	100.92	101.69	24671900
2014-11-07	101.87	101.91	101.07	101.60	20931734
2014-11-10	101.65	102.09	101.38	101.96	20360007
2014-11-11	101.98	102.28	101.70	102.28	15454012
2014-11-12	101.87	102.57	101.87	102.46	22050317
2014-11-13	102.65	103.25	102.62	103.12	7510448
2014-11-14	102.87	103.22	102.53	103.22	19251346
2014-11-17	102.98	103.21	102.42	102.91	23361634
2014-11-18	103.00	103.82	102.99	103.68	26336812
2014-11-19	103.57	103.57	102.73	103.21	23760243
2014-11-20	102.77	103.76	102.69	103.67	22874018
2014-11-21	104.59	104.69	103.54	103.87	34049128
2014-11-24	104.15	104.73	104.06	104.68	17928289
2014-11-25	104.84	105.15	104.57	104.84	17525991
2014-11-26	104.94	105.58	104.83	105.52	18973804
2014-11-28	105.80	106.25	105.73	106.01	17360420
2014-12-01	105.72	105.92	104.42	104.81	35969494
2014-12-02	104.92	105.42	104.70	105.23	26031291
2014-12-03	105.39	105.57	104.76	105.42	32974322
2014-12-04	105.32	105.78	104.93	105.37	31008791
2014-12-05	105.54	105.70	105.15	105.38	25622236
2014-12-08	105.11	105.57	104.08	104.63	32685756
2014-12-09	103.41	105.04	103.04	104.96	46035139
2014-12-10	104.77	105.03	103.12	103.31	39330116
2014-12-11	103.61	105.04	103.59	103.80	47576022
2014-12-12	102.81	103.99	102.66	102.67	46889391
2014-12-15	103.20	103.58	101.32	101.61	52968448
2014-12-16	100.97	102.47	99.96	99.98	65348626
2014-12-17	100.05	102.09	99.92	101.80	79715318
2014-12-18	103.26	104.26	102.98	104.25	49840942
2014-12-19	103.97	104.74	103.71	104.32	51419912
2014-12-22	104.15	104.61	104.10	104.58	33869167
2014-12-23	104.96	104.97	104.09	104.21	30156929
2014-12-24	104.34	104.70	104.27	104.30	14291333
2014-12-26	104.60	105.26	104.57	105.04	13924332
2014-12-29	104.94	105.25	104.88	105.02	17073772
2014-12-30	104.72	104.96	104.18	104.32	18603989
2014-12-31	104.50	104.91	103.10	103.25	24367121
2015-01-02	103.76	104.20	102.44	102.94	31314599
2015-01-05	102.49	102.61	101.14	101.43	36521270
2015-01-06	101.58	101.75	99.62	100.07	66205451
2015-01-07	100.73	101.60	100.49	101.36	37577361
2015-01-08	102.22	103.50	102.11	103.30	40212640
2015-01-09	103.61	103.65	102.02	102.62	41410071
2015-01-12	102.82	102.93	101.29	101.55	34129751
2015-01-13	102.54	103.62	100.70	101.52	56162334
2015-01-14	100.50	101.48	100.07	100.96	51354217
2015-01-15	101.43	101.59	99.53	99.65	51005416
2015-01-16	99.52	100.95	99.36	100.82	35362210
2015-01-20	101.43	101.88	100.29	101.62	30964056
2015-01-21	101.32	102.62	100.96	102.14	40128772
2015-01-22	102.54	104.14	101.64	104.03	40887168
2015-01-23	104.02	104.58	103.72	104.26	34782992
2015-01-26	104.14	104.33	103.61	104.14	19960870
2015-01-27	102.50	102.56	101.10	101.44	45253205
2015-01-28	103.07	103.18	100.90	100.92	43591675
2015-01-29	100.84	102.08	99.96	101.89	46539734
2015-01-30	101.80	102.58	100.96	101.10	42927638
2015-02-02	101.33	102.07	99.75	101.98	43624654
2015-02-03	102.34	103.03	101.68	102.96	30750360
2015-02-04	102.54	103.55	102.31	102.87	34073211
2015-02-05	103.13	103.83	102.87	103.76	23605516
2015-02-06	103.92	104.17	102.76	103.13	34169256
2015-02-09	102.73	103.29	102.55	102.80	22604655
2015-02-10	103.37	104.54	103.21	104.40	23686531
2015-02-11	104.52	105.02	104.32	104.78	20303617
2015-02-12	105.46	106.04	105.30	106.00	22520295
2015-02-13	106.30	106.93	106.10	106.91	29030249
2015-02-17	106.91	107.08	106.64	107.01	17675344
2015-02-18	106.88	107.22	106.74	107.16	15149619
2015-02-19	107.09	107.76	107.06	107.69	19828113
2015-02-20	107.62	108.47	107.28	108.41	28336710
2015-02-23	108.35	108.55	108.11	108.52	17867968
2015-02-24	108.38	108.73	108.05	108.60	19745011
2015-02-25	108.44	108.86	108.09	108.33	19472341
2015-02-26	108.44	108.94	108.14	108.88	22255476
2015-02-27	108.84	108.91	108.23	108.40	27757584
2015-03-02	108.61	109.42	108.59	109.38	22988645
2015-03-03	109.05	109.16	108.18	108.87	20788924
2015-03-04	108.51	108.67	107.86	108.45	21007420
2015-03-05	108.73	108.97	108.19	108.64	15381039
2015-03-06	108.50	108.71	107.14	107.41	30990366
2015-03-09	107.63	107.99	107.19	107.72	26237101
2015-03-10	106.95	106.98	105.72	105.72	34234496
2015-03-11	105.88	106.01	105.07	105.11	25459733
2015-03-12	105.03	105.92	104.96	105.80	21473171
2015-03-13	105.70	106.12	104.68	105.34	42021103
2015-03-16	105.73	106.74	105.62	106.70	25674085
2015-03-17	106.41	107.04	106.16	106.87	19603813
2015-03-18	106.58	108.41	106.03	107.92	40622188
2015-03-19	108.03	108.38	107.87	108.08	31314035
2015-03-20	108.72	109.07	108.51	108.53	31761404
2015-03-23	108.47	108.77	108.28	108.32	17268507
2015-03-24	108.31	108.81	107.91	107.93	22445280
2015-03-25	108.10	108.20	105.42	105.46	41581435
2015-03-26	104.59	105.70	104.24	105.10	47846276
2015-03-27	105.08	105.77	104.92	105.52	33878385
2015-03-30	106.16	106.82	106.16	106.73	30570196
2015-03-31	106.43	106.65	105.57	105.60	30488101
2015-04-01	105.60	105.62	104.37	105.05	32970452
2015-04-02	105.15	105.46	104.78	105.12	19164241
2015-04-06	104.50	106.27	104.34	105.98	24451142
2015-04-07	105.92	106.70	105.80	105.80	19379381
2015-04-08	105.84	106.79	105.83	106.64	25866907
2015-04-09	106.59	107.35	106.23	107.31	23114727
2015-04-10	107.27	107.76	107.03	107.75	17164343
2015-04-13	107.83	108.38	107.36	107.48	17783465
2015-04-14	107.37	107.68	106.56	107.17	23755747
2015-04-15	107.45	108.07	107.32	107.84	21128576
2015-04-16	107.55	107.88	107.40	107.69	16195279
2015-04-17	106.66	106.95	105.55	106.01	46513964
2015-04-20	106.54	107.79	106.50	107.60	28945909
2015-04-21	108.22	108.41	107.93	108.06	22759772
2015-04-22	108.34	108.83	107.64	108.65	21429190
2015-04-23	108.28	109.55	108.26	109.06	29473221
2015-04-24	110.21	110.69	110.03	110.54	32508127
2015-04-27	110.95	111.16	110.02	110.26	31121321
2015-04-28	110.34	110.55	109.11	110.04	36849221
2015-04-29	109.43	110.07	108.75	109.35	34043905
2015-04-30	108.73	109.17	107.06	107.63	44080546
2015-05-01	108.05	109.12	108.03	109.05	32874307
2015-05-04	109.40	109.91	109.17	109.23	23507259
2015-05-05	108.80	109.00	107.40	107.45	47843265
2015-05-06	107.64	107.95	106.00	106.71	42687150
2015-05-07	106.68	107.65	106.60	107.35	29335806
2015-05-08	108.46	108.92	108.30	108.69	33023337
2015-05-11	108.76	108.98	108.19	108.27	19679255
2015-05-12	107.63	108.33	106.80	107.78	33665017
2015-05-13	108.24	108.81	107.84	108.00	20738434
2015-05-14	108.87	109.67	108.48	109.58	23904233
2015-05-15	109.86	110.01	109.31	109.58	23937442
2015-05-18	109.40	110.28	109.32	110.06	17631135
2015-05-19	110.18	110.35	109.76	109.94	14212896
2015-05-20	110.02	110.67	109.43	110.01	21131892
2015-05-21	109.82	110.73	109.66	110.58	16771801
2015-05-22	110.45	110.87	110.38	110.47	13543774
2015-05-26	110.23	110.38	108.76	109.20	25488437
2015-05-27	109.53	111.08	109.29	110.96	30572695
2015-05-28	110.75	111.01	110.37	110.71	17302408
2015-05-29	110.64	110.79	109.79	110.05	30382987
2015-06-01	110.64	110.72	109.52	110.42	24570186
2015-06-02	110.01	110.61	109.47	110.07	19449634
2015-06-03	110.57	110.81	110.13	110.40	20507208
2015-06-04	109.78	110.48	109.21	109.56	31374588
2015-06-05	109.42	109.69	108.63	109.30	22641732
2015-06-08	109.25	109.33	107.97	108.19	24549204
2015-06-09	107.93	108.40	107.20	108.01	27554599
2015-06-10	108.38	109.81	108.26	109.49	30297862
2015-06-11	109.86	110.15	109.46	109.65	17593463
2015-06-12	109.07	109.30	108.60	108.75	27201768
2015-06-15	107.94	108.38	107.31	108.21	31238798
2015-06-16	108.10	108.98	108.05	108.80	16456867
2015-06-17	108.98	109.45	108.43	109.10	23296738
2015-06-18	109.50	110.88	109.44	110.69	43032384
2015-06-19	110.50	110.58	109.81	109.89	27877574
2015-06-22	110.70	111.03	110.45	110.70	19120898
2015-06-23	110.82	110.89	110.33	110.79	18127916
2015-06-24	110.66	111.13	110.19	110.22	15815914
2015-06-25	110.65	110.76	109.82	110.00	18326654
2015-06-26	109.98	110.23	108.86	109.27	32311679
2015-06-29	108.06	108.66	106.64	106.69	50874901
2015-06-30	107.49	107.72	106.74	107.07	34809920
2015-07-01	108.13	108.35	107.42	107.92	21292958
2015-07-02	108.22	108.32	107.62	107.95	20499447
2015-07-06	107.27	108.32	107.04	107.70	24311020
2015-07-07	107.82	108.07	105.83	107.97	44230772
2015-07-08	107.20	107.33	105.89	106.09	39691475
2015-07-09	107.50	107.60	106.02	106.03	28381041
2015-07-10	107.44	108.05	107.05	107.65	26415825
2015-07-13	108.58	109.63	108.57	109.54	25780733
2015-07-14	109.69	110.56	109.63	110.26	21977167
2015-07-15	110.47	110.81	110.07	110.38	28631537
2015-07-16	111.29	111.96	111.07	111.94	29838948
2015-07-17	112.84	113.59	112.65	113.59	35926804
2015-07-20	113.83	114.39	113.48	113.98	26539045
2015-07-21	114.02	114.20	113.58	113.91	35468865
2015-07-22	112.17	113.17	112.17	112.62	35574962
2015-07-23	112.73	113.10	111.91	112.20	25698255
2015-07-24	112.80	113.00	110.93	111.10	30844714
2015-07-27	110.47	110.95	109.94	110.18	35994837
2015-07-28	110.67	111.35	109.79	111.13	33553494
2015-07-29	111.37	111.79	110.94	111.55	26714068
2015-07-30	111.29	112.27	110.62	112.08	25438057
2015-07-31	112.43	112.49	111.72	111.95	22081731
2015-08-03	111.97	112.28	110.86	111.60	25001780
2015-08-04	111.55	111.75	110.93	111.39	22132319
2015-08-05	112.01	113.00	111.88	112.25	28989897
2015-08-06	112.35	112.50	109.95	110.45	42125401
2015-08-07	110.18	110.57	109.40	110.31	30006846
2015-08-10	111.01	111.81	111.00	111.57	21500780
2015-08-11	110.98	111.41	109.53	110.14	36123270
2015-08-12	109.38	110.74	108.22	110.52	41888960
2015-08-13	110.63	111.16	110.10	110.34	22510520
2015-08-14	110.08	110.67	109.86	110.51	17924931
2015-08-17	110.24	111.46	109.96	111.43	21224913
2015-08-18	111.28	111.37	110.71	110.86	13984363
2015-08-19	110.52	111.11	109.49	110.13	42511384
2015-08-20	109.11	109.46	107.07	107.08	57747349
2015-08-21	105.57	106.47	102.40	102.40	97763445
2015-08-24	94.23	102.53	84.74	98.46	150829860
2015-08-25	102.07	102.74	98.01	98.09	75088278
2015-08-26	100.96	103.23	98.93	103.03	104103817
2015-08-27	104.52	105.71	103.28	105.64	69377690
2015-08-28	105.08	106.00	104.85	105.62	49919628
2015-08-31	105.03	105.61	104.05	104.31	39549380
2015-09-01	101.71	103.29	100.63	101.05	73155538
2015-09-02	102.88	103.92	101.70	103.90	43963563
2015-09-03	104.31	105.02	103.10	103.39	45131794
2015-09-04	101.97	102.85	101.59	102.16	49379643
2015-09-08	104.12	105.17	103.69	105.04	37343527
2015-09-09	106.28	106.31	103.59	103.86	47146743
2015-09-10	103.74	105.68	103.62	104.99	47686714
2015-09-11	104.51	105.57	104.21	105.57	29106088
2015-09-14	105.96	105.98	104.85	105.25	19718804
2015-09-15	105.50	106.82	105.11	106.49	30020216
2015-09-16	106.51	107.19	106.14	107.09	31329146
2015-09-17	106.98	108.73	106.64	107.13	56139806
2015-09-18	105.23	106.60	105.17	105.35	48383995
2015-09-21	105.93	106.55	104.73	105.68	35772624
2015-09-22	104.06	104.42	103.13	104.10	47359654
2015-09-23	104.38	104.66	103.64	104.18	21775134
2015-09-24	103.17	104.19	102.27	103.80	38284331
2015-09-25	104.91	105.01	102.28	102.92	44700006
2015-09-28	102.48	102.55	99.69	99.99	44077490
2015-09-29	100.24	101.26	98.75	99.47	49315527
2015-09-30	100.89	101.87	100.50	101.76	41411432
2015-10-01	101.94	102.23	100.59	102.22	39339134
2015-10-02	100.80	104.01	100.48	104.01	59370859
2015-10-05	104.78	105.78	104.55	105.50	32853533
2015-10-06	105.25	105.60	104.18	105.00	33051534
2015-10-07	105.66	105.86	104.29	105.63	37389334
2015-10-08	105.23	106.23	104.21	106.05	50188873
2015-10-09	106.10	106.73	105.81	106.53	23916227
2015-10-12	106.73	106.99	106.35	106.79	16161955
2015-10-13	106.18	107.26	106.00	106.10	26999613
2015-10-14	106.10	106.63	105.49	105.93	30902637
2015-10-15	106.32	107.68	106.18	107.67	38393838
2015-10-16	107.90	108.18	107.38	108.12	27091100
2015-10-19	107.98	108.81	107.74	108.74	23776270
2015-10-20	108.55	108.78	107.81	108.18	23404691
2015-10-21	108.73	108.84	107.48	107.52	30195241
2015-10-22	108.48	109.80	108.17	109.71	42778702
2015-10-23	112.66	113.24	112.07	112.78	53170910
2015-10-26	112.70	113.07	112.27	112.85	25918004
2015-10-27	112.55	113.24	112.52	113.08	31390511
2015-10-28	113.25	114.02	112.34	114.02	42221867
2015-10-29	113.50	114.03	113.38	113.84	24913340
2015-10-30	113.89	114.08	113.30	113.33	27199231
2015-11-02	113.63	114.75	113.39	114.61	22176916
2015-11-03	114.38	115.42	114.21	115.01	20418387
2015-11-04	115.39	115.47	114.54	115.02	28633048
2015-11-05	115.12	115.40	114.11	114.71	25004080
2015-11-06	114.49	114.92	113.76	114.79	29924901
2015-11-09	114.36	114.51	112.87	113.57	33479755
2015-11-10	112.97	113.39	112.63	113.28	35452127
2015-11-11	113.59	114.14	112.95	113.14	22748808
2015-11-12	112.65	113.23	111.96	112.04	31196876
2015-11-13	111.57	111.69	109.78	109.84	52836036
2015-11-16	109.74	111.44	109.48	111.42	33980633
2015-11-17	111.61	112.29	111.21	111.49	30579457
2015-11-18	111.94	113.74	111.83	113.63	32966463
2015-11-19	113.68	114.23	113.49	113.71	26188119
2015-11-20	114.24	114.57	114.14	114.48	22727591
2015-11-23	114.53	114.94	113.66	114.15	20696175
2015-11-24	113.42	114.32	112.84	114.05	26374412
2015-11-25	114.19	114.36	113.91	114.15	14159935
2015-11-27	114.40	114.54	113.92	114.31	8827991
2015-11-30	114.60	114.65	113.65	114.02	25041649
2015-12-01	114.48	115.16	114.34	115.16	28639445
2015-12-02	115.23	115.75	114.28	114.45	22395483
2015-12-03	114.76	114.96	111.84	112.51	42754345
2015-12-04	112.84	115.33	112.62	115.14	40037322
2015-12-07	115.22	115.29	114.07	114.62	25892101
2015-12-08	113.44	115.00	113.38	114.63	30792648
2015-12-09	114.11	114.76	112.20	112.89	48509199
2015-12-10	113.15	114.16	112.81	113.40	30154621
2015-12-11	112.09	112.39	110.72	110.79	56022221
2015-12-14	110.98	111.68	109.38	111.63	53098514
2015-12-15	112.26	112.38	112.05	112.21	102974
2015-12-16	113.07	114.17	111.89	113.98	44944106
2015-12-17	114.46	114.48	112.30	112.32	45668795
2015-12-18	111.58	111.88	109.83	109.83	53746061
2015-12-21	110.87	111.07	110.05	111.05	26432807
2015-12-22	111.65	111.94	111.05	111.78	26540310
2015-12-23	112.34	112.69	112.16	112.61	25656928
2015-12-24	112.57	112.90	112.54	112.59	11480244
2015-12-28	112.32	112.55	111.51	112.53	19183637
2015-12-29	113.22	114.55	113.13	114.30	27725673
2015-12-30	114.16	114.24	113.25	113.27	19520081
2015-12-31	112.87	113.08	111.84	111.86	29886849
2016-01-04	109.43	109.60	108.12	109.50	50807643
2016-01-05	110.04	110.18	108.80	109.31	38795182
2016-01-06	107.43	108.89	107.41	108.26	41891091
2016-01-07	105.96	107.29	104.81	104.87	61386300
2016-01-08	105.67	106.29	103.90	104.01	69344012
2016-01-11	104.79	105.06	102.73	104.33	50024094
2016-01-12	105.31	106.08	104.08	105.54	46734241
2016-01-13	106.00	106.23	101.74	101.90	69870673
2016-01-14	102.30	104.98	100.67	104.07	78445735
2016-01-15	100.57	101.94	99.51	100.84	91443918
2016-01-19	102.20	102.37	99.88	101.06	56563845
2016-01-20	99.48	101.83	97.25	100.75	86674981
2016-01-21	101.19	102.35	99.82	100.85	61660101
2016-01-22	102.84	103.81	102.53	103.77	42229803
2016-01-25	103.46	103.99	102.14	102.23	38881485
2016-01-26	102.65	103.59	101.76	103.15	36143916
2016-01-27	102.55	102.99	100.15	100.58	54524736
2016-01-28	102.19	102.29	100.26	102.00	47641532
2016-01-29	102.00	104.17	101.94	104.13	54245067
2016-02-01	103.62	104.80	103.23	104.41	32750348
2016-02-02	103.97	103.97	101.84	102.15	44928088
2016-02-03	102.80	102.83	99.88	101.66	61572882
2016-02-04	101.35	102.46	100.44	101.65	49321638
2016-02-05	101.29	101.33	97.72	98.12	70749932
2016-02-08	96.33	97.05	94.84	96.62	91673063
2016-02-09	95.36	97.78	95.18	96.32	73778426
2016-02-10	97.50	98.69	96.62	96.69	59421699
2016-02-11	95.45	97.32	95.19	96.55	76839183
2016-02-12	97.68	98.12	96.73	98.02	49186494
2016-02-16	99.44	100.23	98.85	100.23	40565911
2016-02-17	101.01	102.64	100.70	102.50	41766451
2016-02-18	102.81	102.84	101.20	101.33	38991469
2016-02-19	100.91	101.94	100.62	101.63	28257915
2016-02-22	102.54	103.38	102.48	103.28	23979113
2016-02-23	102.67	102.96	101.51	101.58	29869660
2016-02-24	100.44	102.68	99.77	102.55	40739103
2016-02-25	102.76	103.56	101.84	103.56	29389315
2016-02-26	104.28	104.37	103.18	103.43	30925045
2016-02-29	103.31	104.10	102.50	102.50	27553937
2016-03-01	103.45	105.79	103.16	105.79	37699779
2016-03-02	105.63	105.85	105.01	105.83	29209756
2016-03-03	105.71	105.75	104.87	105.63	25474625
2016-03-04	105.76	106.35	104.97	105.67	31655424
2016-03-07	105.12	105.74	104.27	105.02	25852654
2016-03-08	104.30	105.21	103.97	104.15	28898525
2016-03-09	104.57	104.84	103.96	104.82	31047351
2016-03-10	105.31	105.86	103.31	104.66	44997649
2016-03-11	105.80	106.49	105.46	106.49	31453958
2016-03-14	106.49	106.49	106.15	106.16	1390
2016-03-15	106.67	106.67	106.67	106.63	26524632
2016-03-16	106.37	107.86	106.34	107.58	31693050
2016-03-17	107.26	107.77	106.87	107.52	29619361
2016-03-18	107.46	107.64	106.80	107.37	37679676
2016-03-21	107.16	107.89	107.12	107.79	17288559
2016-03-22	107.18	108.37	107.16	108.12	18840278
2016-03-23	107.91	107.99	106.99	107.23	20910707
2016-03-24	106.67	107.29	106.53	107.26	19017258
2016-03-28	107.56	107.58	106.92	107.11	13853176
2016-03-29	106.93	108.90	106.73	106.97	29963923
2016-03-30	109.48	110.04	109.13	109.36	23803609
2016-03-31	109.36	109.36	109.01	109.36	21447236
2016-04-01	108.58	110.40	108.39	110.36	26389045
2016-04-04	110.31	110.44	109.68	109.94	17160494
2016-04-05	109.94	109.94	109.94	108.88	20107915
2016-04-06	109.00	110.71	108.99	110.67	25046160
2016-04-07	110.04	110.23	108.61	109.08	28563153
2016-04-08	109.77	110.02	108.62	109.00	22897951
2016-04-11	109.48	110.02	108.59	108.60	25772058
2016-04-12	108.66	109.72	108.02	109.51	28564087
2016-04-13	110.32	111.08	110.21	110.91	25356728
2016-04-14	110.00	111.33	110.00	110.92	17199671
2016-04-15	110.83	111.06	110.36	110.64	21353343
2016-04-18	110.33	111.27	110.25	111.23	17126086
2016-04-19	111.44	111.44	109.88	110.55	42481435
2016-04-20	110.54	111.15	110.17	110.64	18078307
2016-04-21	110.58	111.05	110.15	110.65	20215983
2016-04-22	109.21	109.72	108.12	108.98	39073996
2016-04-25	108.62	108.99	108.45	108.98	14351890
2016-04-26	109.20	109.39	108.12	108.45	19118334
2016-04-27	107.34	107.83	106.69	107.58	33059790
2016-04-28	107.69	108.33	106.07	106.28	29818155
2016-04-29	106.22	106.50	104.88	105.72	67502786
2016-05-02	105.97	106.87	105.55	106.72	24813813
2016-05-03	105.96	106.44	105.45	105.73	38569433
2016-05-04	105.12	105.48	104.79	105.05	27474504
2016-05-05	105.43	105.66	104.81	105.02	20788119
2016-05-06	104.51	105.60	104.40	105.58	30758516
2016-05-09	105.61	106.37	105.54	105.88	19289615
2016-05-10	106.26	107.38	106.07	107.33	21178851
2016-05-11	107.16	107.49	106.33	106.36	20966257
2016-05-12	106.68	106.74	105.14	105.89	29196323
2016-05-13	105.85	106.45	105.29	105.50	21059255
2016-05-16	105.67	107.21	105.56	106.82	18311860
2016-05-17	106.74	107.04	105.20	105.48	29932711
2016-05-18	105.29	106.43	105.04	105.86	28177911
2016-05-19	105.45	105.71	104.54	105.31	27334610
2016-05-20	105.74	106.90	105.67	106.47	29549578
2016-05-23	106.55	106.97	106.23	106.33	15729764
2016-05-24	106.92	108.59	106.89	108.46	29931309
2016-05-25	108.86	109.57	108.68	109.24	38464750
2016-05-26	109.35	109.70	109.09	109.56	21885871
2016-05-27	109.65	110.14	109.61	110.13	19870010
2016-05-31	110.28	110.51	109.78	110.34	24366106
2016-06-01	110.00	110.60	109.91	110.35	19571528
2016-06-02	110.13	110.59	109.53	110.58	15696618
2016-06-03	110.37	110.42	109.34	110.06	20269923
2016-06-06	110.25	110.75	110.07	110.46	12502365
2016-06-07	110.53	110.63	110.13	110.18	12184296
2016-06-08	110.37	110.60	109.96	110.37	14568699
2016-06-09	109.93	110.31	109.71	110.19	17571631
2016-06-10	109.20	109.40	108.56	108.94	32965003
2016-06-13	108.34	108.93	107.89	108.03	25412177
2016-06-14	107.78	108.42	107.24	108.03	24588506
2016-06-15	108.32	108.44	107.54	107.72	24605701
2016-06-16	107.17	108.14	106.50	108.04	32079929
2016-06-17	107.53	107.68	106.24	106.49	29208832
2016-06-20	107.73	108.24	107.08	107.16	20562769
2016-06-21	107.33	107.72	107.10	107.50	22804112
2016-06-22	107.58	108.19	107.15	107.24	22724174
2016-06-23	108.09	108.79	107.62	108.77	18714227
2016-06-24	104.81	106.50	104.06	104.29	68012733
2016-06-27	103.60	103.60	101.75	102.22	50044303
2016-06-28	103.33	104.51	103.30	104.46	28260604
2016-06-29	105.26	106.53	105.23	106.31	31356723
2016-06-30	106.52	107.61	106.13	107.54	36300819
2016-07-01	107.49	108.48	107.45	108.08	19902803
2016-07-05	107.58	107.66	106.84	107.42	21167903
2016-07-06	106.92	108.35	106.57	108.30	24579270
2016-07-07	108.39	108.86	108.11	108.62	19161748
2016-07-08	109.17	110.36	109.02	110.30	29457871
2016-07-11	110.68	111.34	110.66	110.93	20218504
2016-07-12	111.59	111.79	111.34	111.49	21906145
2016-07-13	111.79	111.82	111.21	111.22	21107762
2016-07-14	111.96	112.19	111.70	111.98	20870986
2016-07-15	112.22	112.30	111.55	111.80	17999312
2016-07-18	111.86	112.74	111.85	112.54	20713924
2016-07-19	112.17	112.48	111.93	112.13	18936702
2016-07-20	112.75	113.65	112.60	113.44	24997929
2016-07-21	113.52	113.74	112.87	113.18	18885367
2016-07-22	113.28	113.78	112.91	113.65	20003363
2016-07-25	113.56	113.69	113.28	113.66	12968085
2016-07-26	113.63	114.20	113.22	113.79	21223845
2016-07-27	114.76	114.88	114.10	114.58	27646113
2016-07-28	114.76	115.11	114.40	114.98	16939662
2016-07-29	115.24	115.54	114.87	115.23	22385320
2016-08-01	115.31	118.78	115.17	115.84	13990077
2016-08-02	115.68	115.77	114.22	114.96	21278383
2016-08-03	114.88	115.35	114.80	115.34	15011273
2016-08-04	115.32	115.78	115.03	115.67	12835296
2016-08-05	116.28	117.04	116.13	116.78	23196570
2016-08-08	116.82	116.87	116.28	116.65	12358181
2016-08-09	116.73	117.29	116.67	116.92	13276458
2016-08-10	116.96	117.02	116.31	116.62	14688405
2016-08-11	117.01	117.37	116.78	117.12	12969799
2016-08-12	116.91	117.21	116.79	117.20	19379036
2016-08-15	117.33	117.97	117.31	117.70	11777762
2016-08-16	117.47	117.49	117.03	117.05	14161446
2016-08-17	117.08	117.30	116.43	117.26	15980334
2016-08-18	117.15	117.46	116.95	117.29	10036285
2016-08-19	117.10	117.52	116.76	117.26	18742961
2016-08-22	117.09	117.55	116.87	117.35	14500622
2016-08-23	117.79	118.01	117.51	117.56	11997927
2016-08-24	117.49	117.64	116.41	116.80	17728656
2016-08-25	116.48	116.97	116.36	116.61	24266264
2016-08-26	116.66	117.54	116.08	116.78	23895963
2016-08-29	116.81	117.25	116.79	116.94	11184872
2016-08-30	116.73	117.09	116.16	116.56	19843301
2016-08-31	116.38	116.56	115.95	116.44	16169794
2016-09-01	116.48	116.88	115.91	116.74	20944727
2016-09-02	117.32	117.56	116.68	117.12	18088215
2016-09-06	117.29	117.85	117.06	117.85	18525231
2016-09-07	117.95	118.12	117.47	117.92	17546872
2016-09-08	117.57	117.60	116.92	117.23	20125319
2016-09-09	116.23	116.51	114.26	114.28	50813287
2016-09-12	113.64	116.49	113.63	116.33	39645960
2016-09-13	115.73	116.09	114.73	115.29	45863935
2016-09-14	115.43	116.47	115.38	115.84	28221762
2016-09-15	115.89	117.82	115.86	117.64	39466531
2016-09-16	117.22	117.41	116.71	117.29	27596527
2016-09-19	117.57	117.95	116.55	116.78	16222870
2016-09-20	117.19	117.48	116.80	117.00	18078584
2016-09-21	117.48	118.32	116.81	118.15	31546776
2016-09-22	118.85	119.22	118.72	119.09	22614422
2016-09-23	118.92	119.00	118.16	118.33	22213394
2016-09-26	117.66	117.80	117.17	117.34	16403881
2016-09-27	117.31	118.56	117.15	118.50	20238432
2016-09-28	118.62	118.77	118.09	118.70	14794330
2016-09-29	118.51	118.72	117.33	117.84	27207499
2016-09-30	118.15	119.07	118.03	118.72	25543200
2016-10-03	118.53	118.70	118.09	118.55	19216438
2016-10-04	118.86	119.16	117.92	118.37	21239742
2016-10-05	118.70	119.17	118.67	118.79	14481285
2016-10-06	118.63	118.98	118.15	118.73	11987056
2016-10-07	118.86	119.01	117.89	118.47	19984158
2016-10-10	119.06	119.48	119.03	119.22	19687341
2016-10-11	119.10	119.14	117.00	117.52	27774426
2016-10-12	117.58	117.82	117.06	117.42	14267824
2016-10-13	116.64	117.32	115.94	117.00	22821011
2016-10-14	117.58	118.05	117.07	117.14	21313321
2016-10-17	117.10	117.30	116.67	116.82	14182694
2016-10-18	118.18	118.41	117.80	117.86	19276656
2016-10-19	117.77	118.02	117.64	117.85	13702918
2016-10-20	117.68	117.97	117.03	117.71	18132245
2016-10-21	117.80	118.22	117.41	118.15	15707804
2016-10-24	118.93	119.65	118.89	119.57	19142985
2016-10-25	119.62	119.66	119.01	119.19	20341835
2016-10-26	118.41	119.03	118.03	118.38	20463696
2016-10-27	118.90	118.99	117.67	117.84	19099790
2016-10-28	117.47	118.11	116.74	117.10	35379254
2016-10-31	117.53	117.53	116.93	116.99	18749357
2016-11-01	117.19	117.21	115.10	116.11	23498712
2016-11-02	116.05	116.30	114.89	115.18	27072593
2016-11-03	115.02	115.37	113.92	114.05	36205193
2016-11-04	113.79	114.54	113.45	113.65	26997454
2016-11-07	115.45	116.47	115.30	116.35	26591245
2016-11-08	116.21	117.64	115.96	117.11	20777919
2016-11-09	115.70	117.84	115.60	117.65	70234393
2016-11-10	118.14	118.38	114.20	115.75	72825446
2016-11-11	115.21	116.05	114.84	115.80	41115166
2016-11-14	115.84	115.94	114.03	114.63	35905979
2016-11-15	115.47	116.62	115.33	116.22	31796602
2016-11-16	115.70	116.99	115.67	116.91	16538132
2016-11-17	116.86	117.78	116.61	117.76	20598553
2016-11-18	117.83	118.10	117.21	117.32	16428659
2016-11-21	117.60	118.65	117.57	118.54	20268547
2016-11-22	118.97	119.19	118.61	118.90	18850641
2016-11-23	118.51	118.64	117.90	118.42	22925954
2016-11-25	118.56	118.85	118.42	118.80	7162785
2016-11-28	118.64	119.08	118.41	118.53	13479045
2016-11-29	118.63	119.51	118.30	118.94	18552957
2016-11-30	119.06	119.13	117.46	117.50	30405342
2016-12-01	117.46	117.47	115.29	115.47	39796590
2016-12-02	115.57	116.16	115.22	115.70	32876845
2016-12-05	116.32	117.06	115.77	116.60	21419667
2016-12-06	116.88	117.08	116.39	116.88	27293348
2016-12-07	116.64	118.51	116.29	118.36	26622442
2016-12-08	118.40	118.87	118.18	118.57	18578433
2016-12-09	119.03	119.54	119.00	119.50	21863133
2016-12-12	118.95	119.21	118.47	118.96	23259310
2016-12-13	119.35	121.11	119.32	120.46	54477889
2016-12-14	120.56	121.00	119.86	120.21	28745991
2016-12-15	120.37	121.11	120.08	120.40	22762305
2016-12-16	120.28	120.58	119.36	119.60	26283907
2016-12-19	119.74	120.83	119.55	120.09	21138658
2016-12-20	120.43	120.77	120.33	120.55	11461799
2016-12-21	120.57	120.68	120.19	120.46	7079300
2016-12-22	120.46	120.50	119.65	120.12	16644996
2016-12-23	119.96	120.25	119.81	120.20	9007470
2016-12-27	120.44	121.52	120.41	120.82	16110554
2016-12-28	121.06	121.19	119.80	119.88	17975235
2016-12-29	119.86	120.13	119.33	119.71	13267519
2016-12-30	119.93	119.95	118.14	118.48	41749028
2017-01-03	119.31	119.99	118.89	119.54	22307608
2017-01-04	119.67	120.41	119.66	120.19	19749074
2017-01-05	120.16	120.95	120.10	120.87	20644254
2017-01-06	120.99	122.25	120.69	121.93	24074305
2017-01-09	122.03	122.55	121.95	122.33	18909234
2017-01-10	122.37	122.97	122.10	122.60	16176631
2017-01-11	122.63	122.93	122.02	122.93	20685983
2017-01-12	122.49	122.82	121.60	122.74	19622511
2017-01-13	122.81	123.37	122.80	123.16	16930803
2017-01-17	122.79	123.03	122.43	122.79	14538484
2017-01-18	122.96	123.16	122.66	123.04	12499663
2017-01-19	123.19	123.65	122.72	122.98	12710659
2017-01-20	123.51	123.83	122.92	123.25	22091039
2017-01-23	123.16	123.53	122.57	123.35	17434167
2017-01-24	123.59	124.37	123.38	124.18	17640869
2017-01-25	124.94	125.46	124.85	125.43	15036221
2017-01-26	125.59	125.82	125.34	125.56	16052150
2017-01-27	125.80	125.92	125.39	125.80	15052983
2017-01-30	125.37	125.38	124.13	124.82	25006715
2017-01-31	124.40	124.60	123.85	124.57	19091133
2017-02-01	125.42	125.68	124.86	125.43	22861876
2017-02-02	125.21	125.70	124.86	125.32	15101363
2017-02-03	125.49	125.81	125.33	125.68	16957154
2017-02-06	125.42	125.85	125.35	125.83	11630139
2017-02-07	126.06	126.55	125.97	126.29	17541101
2017-02-08	126.12	126.68	125.88	126.50	12569147
2017-02-09	126.63	127.24	126.56	126.96	17542726
2017-02-10	127.20	127.56	127.02	127.38	13915697
2017-02-13	127.76	128.26	127.72	128.10	19120150
2017-02-14	128.15	128.54	127.74	128.53	16333480
2017-02-15	128.44	129.35	128.37	129.29	17891355
2017-02-16	129.36	129.63	128.92	129.25	15098286
2017-02-17	129.09	129.82	129.04	129.81	15563730
2017-02-21	130.03	130.53	129.99	130.45	18479628
2017-02-22	130.32	130.59	130.11	130.50	12110876
2017-02-23	130.70	130.70	129.49	130.01	17489023
2017-02-24	129.47	130.26	129.38	130.26	18624489
2017-02-27	130.02	130.43	129.80	130.42	12008672
2017-02-28	130.39	130.45	129.66	130.02	16598581
2017-03-01	130.81	131.68	130.60	131.44	25813827
2017-03-02	131.43	131.43	130.62	130.78	19951386
2017-03-03	130.65	131.06	130.34	131.02	13722749
2017-03-06	130.56	130.95	130.21	130.73	12026151
2017-03-07	130.45	131.08	130.28	130.51	15500945
2017-03-08	130.57	131.15	130.46	130.74	15776027
2017-03-09	130.71	131.02	130.14	130.84	20855253
2017-03-10	131.42	131.60	130.82	131.39	21922601
2017-03-13	131.34	131.64	131.27	131.61	10731575
2017-03-14	131.31	131.36	130.76	131.29	14019689
2017-03-15	131.58	132.41	131.14	132.10	22709139
2017-03-16	132.33	132.35	131.71	132.01	18457291
2017-03-17	131.86	132.04	131.62	131.69	21234529
2017-03-20	131.65	132.11	131.46	131.81	10105210
2017-03-21	132.31	132.43	129.73	129.81	35841897
2017-03-22	129.89	130.82	129.68	130.69	29177883
2017-03-23	130.52	130.88	130.14	130.36	20311655
2017-03-24	130.78	131.29	130.13	130.63	22967566
2017-03-27	129.73	131.07	129.40	130.84	18472445
2017-03-28	130.81	132.03	130.55	131.64	23721947
2017-03-29	131.73	132.30	131.59	132.25	13709968
2017-03-30	132.22	132.61	132.08	132.47	16092374
2017-03-31	132.27	132.74	132.13	132.38	19841411
2017-04-03	132.48	132.81	131.56	132.30	23700310
2017-04-04	131.90	132.53	131.87	132.51	13400022
2017-04-05	132.68	133.48	131.72	131.97	32011155
2017-04-06	132.12	132.39	131.70	132.04	18832193
2017-04-07	131.99	132.37	131.50	131.97	16743064
2017-04-10	132.11	132.57	131.66	132.02	15619276
2017-04-11	131.86	132.10	130.50	131.45	33778359
2017-04-12	131.45	131.54	130.78	130.92	15955195
2017-04-13	130.75	131.51	130.38	130.40	23683020
2017-04-17	130.80	131.50	130.72	131.48	13325508
2017-04-18	131.01	131.66	130.95	131.28	12841087
2017-04-19	131.85	132.29	131.31	131.49	17764817
2017-04-20	132.04	132.88	131.82	132.59	21977910
2017-04-21	132.70	132.76	132.22	132.56	22454948
2017-04-24	134.02	134.29	133.80	134.16	22469948
2017-04-25	134.58	135.37	134.48	135.13	19384398
2017-04-26	135.17	135.51	134.86	134.94	25398542
2017-04-27	135.28	135.75	135.19	135.75	16136538
2017-04-28	136.28	136.34	135.77	135.99	22771946
2017-05-01	136.46	137.38	136.38	137.20	24815525
2017-05-02	137.38	137.49	137.02	137.43	18345071
2017-05-03	137.14	137.17	136.62	136.99	23827550
2017-05-04	137.01	137.43	136.56	137.04	14630063
2017-05-05	137.39	137.54	136.88	137.54	19330652
2017-05-08	137.61	137.84	137.33	137.84	13279931
2017-05-09	138.05	138.63	137.93	138.32	28426109
2017-05-10	138.40	138.45	137.91	138.40	20499363
2017-05-11	138.03	138.33	137.38	138.29	27232074
2017-05-12	138.37	138.63	138.23	138.60	19738629
2017-05-15	138.63	139.12	138.53	139.04	20481327
2017-05-16	139.36	139.64	138.99	139.62	21785994
2017-05-17	138.55	138.77	136.05	136.07	55642178
2017-05-18	136.06	137.72	135.87	137.26	41319882
2017-05-19	137.71	138.42	137.66	137.84	36730112
2017-05-22	138.14	139.08	138.10	139.00	19509659
2017-05-23	139.42	139.42	138.78	139.14	19687534
2017-05-24	139.56	139.85	139.17	139.78	18323864
2017-05-25	140.32	141.33	140.01	140.97	23928591
2017-05-26	141.00	141.28	140.81	141.22	13851582
2017-05-30	141.13	141.51	141.06	141.34	20306409
2017-05-31	141.80	141.84	140.57	141.29	33229404
2017-06-01	141.57	141.90	140.98	141.84	20120741
2017-06-02	142.34	143.49	142.11	143.46	37222881
2017-06-05	143.44	143.68	143.23	143.43	15727526
2017-06-06	143.28	143.73	142.65	142.86	22393024
2017-06-07	143.23	143.54	142.60	143.42	18842408
2017-06-08	143.74	143.80	142.79	143.57	25417408
2017-06-09	143.73	143.90	138.11	139.98	109783737
2017-06-12	138.84	139.48	137.47	139.23	104453977
2017-06-13	140.01	140.56	139.28	140.36	51193010
2017-06-14	140.92	140.93	138.62	139.75	60093764
2017-06-15	138.35	139.28	137.49	139.13	55145160
2017-06-16	138.72	138.78	137.64	138.15	48087413
2017-06-19	139.45	140.59	139.28	140.46	39626533
2017-06-20	140.31	140.50	139.31	139.36	40935078
2017-06-21	139.66	140.81	139.59	140.74	35743366
2017-06-22	140.94	141.22	140.34	140.70	24099115
2017-06-23	140.53	141.42	140.15	141.24	21654314
2017-06-26	142.00	142.29	140.27	140.58	34411094
2017-06-27	140.07	140.22	138.02	138.03	65957819
2017-06-28	138.54	140.14	137.74	140.02	57427180
2017-06-29	139.40	139.44	136.25	137.59	88769351
2017-06-30	138.00	138.67	137.19	137.64	68898255
2017-07-03	138.25	138.43	136.10	136.19	32797005
2017-07-05	136.57	137.90	136.16	137.53	42116584
2017-07-06	136.47	137.06	135.80	136.29	48430476
2017-07-07	136.74	138.13	136.74	137.76	36970402
2017-07-10	137.84	138.99	137.50	138.66	24853545
2017-07-11	138.44	139.22	137.94	139.05	31517660
2017-07-12	140.21	140.86	139.96	140.70	36045799
2017-07-13	140.85	141.35	140.60	141.01	31073595
2017-07-14	141.57	142.30	141.19	142.12	34544847
2017-07-17	142.25	142.69	141.92	142.19	25343155
2017-07-18	142.06	143.17	141.64	143.14	25748527
2017-07-19	143.53	144.19	143.50	143.98	33752309
2017-07-20	144.31	144.44	143.52	144.17	36139449
2017-07-21	143.62	144.11	143.35	144.11	39697094
2017-07-24	144.07	144.87	143.92	144.77	26712732
2017-07-25	144.29	144.74	144.01	144.40	28120884
2017-07-26	144.74	144.95	144.53	144.87	18610634
2017-07-27	145.86	145.96	142.30	143.96	80665866
2017-07-28	143.14	144.08	142.87	143.84	38013176
2017-07-31	144.22	144.43	142.92	143.23	33848645
2017-08-01	143.70	143.76	143.12	143.56	20149421
2017-08-02	144.45	144.52	142.61	143.95	41769667
2017-08-03	144.17	144.17	143.13	143.39	27112799
2017-08-04	143.65	143.97	143.06	143.65	29472909
2017-08-07	143.89	144.56	143.71	144.56	17933942
2017-08-08	144.27	145.47	143.90	144.31	30810364
2017-08-09	143.14	144.19	142.80	144.12	36169473
2017-08-10	143.33	143.40	140.89	141.03	63331663
2017-08-11	141.24	142.41	140.90	142.10	45862488
2017-08-14	143.23	144.15	143.19	143.93	34161024
2017-08-15	144.22	144.30	143.64	144.03	25509181
2017-08-16	144.37	144.96	143.80	144.28	31913002
2017-08-17	143.73	143.94	141.33	141.33	70190975
2017-08-18	141.43	142.20	140.65	141.23	60751940
2017-08-21	141.23	141.53	140.18	141.05	37111487
2017-08-22	141.80	143.35	141.76	143.20	36294232
2017-08-23	142.50	143.01	142.38	142.69	25702324
2017-08-24	143.03	143.17	141.47	142.27	38160803
2017-08-25	142.80	143.18	141.78	141.97	26380436
2017-08-28	142.41	142.74	141.95	142.41	15362141
2017-08-29	141.18	143.21	141.06	142.97	24498333
2017-08-30	143.11	144.89	143.00	144.65	33642716
2017-08-31	145.03	146.21	144.98	146.20	38480747
2017-09-01	146.36	146.59	145.61	146.00	22293553
2017-09-05	145.55	145.88	143.60	144.69	45480562
2017-09-06	145.06	145.46	144.08	145.13	30722723
2017-09-07	145.40	145.84	144.94	145.47	22721131
2017-09-08	145.28	145.35	144.06	144.21	27890115
2017-09-11	145.30	146.12	145.30	145.87	27126332
2017-09-12	146.25	146.41	145.53	146.22	30256661
2017-09-13	145.95	146.44	145.73	146.42	28450864
2017-09-14	145.85	146.29	145.47	145.56	35296413
2017-09-15	145.56	146.59	145.29	146.06	46422402
2017-09-18	145.88	146.37	145.11	145.55	24858157
2017-09-19	145.81	146.01	145.31	145.80	20871237
2017-09-20	145.75	145.91	144.23	145.35	34236155
2017-09-21	145.25	145.26	143.95	144.46	28841835
2017-09-22	144.00	144.53	143.86	144.32	21702401
2017-09-25	143.75	143.83	142.10	142.80	54947712
2017-09-26	143.51	143.80	142.67	143.17	29628806
2017-09-27	143.93	145.00	143.57	144.46	33249403
2017-09-28	144.14	144.56	143.78	144.41	24149422
2017-09-29	144.70	145.56	144.32	145.45	43102366
2017-10-02	145.67	146.17	144.93	145.58	27351260
2017-10-03	145.74	146.06	145.45	145.89	19715152
2017-10-04	145.60	146.34	145.47	146.03	26381099
2017-10-05	146.54	147.54	146.41	147.46	31562353
2017-10-06	146.97	147.66	146.96	147.66	23561069
2017-10-09	147.86	148.01	147.30	147.49	13704835
2017-10-10	147.98	148.14	146.95	147.60	19223092
2017-10-11	147.53	148.07	147.34	148.04	12439051
2017-10-12	147.84	148.36	147.62	147.77	14513477
2017-10-13	148.40	148.51	147.78	148.34	18409888
2017-10-16	148.70	148.89	148.39	148.85	21809410
2017-10-17	148.79	149.06	148.57	149.04	13138157
2017-10-18	149.21	149.21	148.64	148.86	17218243
2017-10-19	148.02	148.33	147.27	148.31	27680285
2017-10-20	148.91	149.04	148.53	148.71	30173268
2017-10-23	149.01	149.03	147.53	147.74	29297126
2017-10-24	148.00	148.30	147.44	147.99	20289467
2017-10-25	147.70	148.18	146.33	147.43	36179124
2017-10-26	147.36	147.71	146.92	146.96	28230199
2017-10-27	149.33	151.52	149.20	151.24	60165127
2017-10-30	151.08	152.19	150.99	151.58	31733386
2017-10-31	152.04	152.37	151.63	152.15	26319327
2017-11-01	152.75	152.83	151.50	152.10	29481569
2017-11-02	151.92	151.99	150.77	151.81	31017426
2017-11-03	152.39	153.29	151.84	153.27	26199249
2017-11-06	153.13	153.85	153.10	153.79	28693919
2017-11-07	153.67	154.08	153.34	153.88	21333062
2017-11-08	153.81	154.54	153.62	154.50	17373517
2017-11-09	153.26	153.77	152.11	153.69	40594482
2017-11-10	153.36	153.80	153.06	153.68	20150762
2017-11-13	153.12	154.07	153.10	153.87	12522399
2017-11-14	153.31	153.50	152.57	153.31	25173763
2017-11-15	152.61	153.00	151.78	152.59	24808004
2017-11-16	153.38	154.89	153.33	154.54	34790570
2017-11-17	154.58	154.69	153.80	153.95	28725800
2017-11-20	154.08	154.20	153.61	153.83	21143944
2017-11-21	154.56	155.57	154.49	155.50	20147763
2017-11-22	155.63	155.84	155.34	155.69	17299040
2017-11-24	155.86	156.31	155.76	156.26	8280586
2017-11-27	156.20	156.56	155.83	156.19	22653389
2017-11-28	156.52	156.69	155.70	156.59	25227320
2017-11-29	156.45	156.45	153.12	153.86	71986338
2017-11-30	154.46	155.45	154.15	155.15	56595465
2017-12-01	154.19	155.24	152.26	154.49	59015828
2017-12-04	155.47	155.63	152.56	152.71	51319146
2017-12-05	152.64	154.55	152.10	152.81	40604211
2017-12-06	152.26	153.74	152.06	153.50	28647769
2017-12-07	153.49	154.46	153.33	154.02	32666207
2017-12-08	155.10	155.53	154.46	154.70	28081666
2017-12-11	154.76	155.95	154.76	155.90	20821528
2017-12-12	155.81	156.15	155.36	155.69	20310252
2017-12-13	156.28	156.49	155.76	155.99	24418479
2017-12-14	156.28	156.66	155.71	155.88	24594682
2017-12-15	156.49	157.82	156.23	157.65	49816151
2017-12-18	158.29	158.77	158.07	158.64	26844519
2017-12-19	158.34	158.50	157.26	157.70	31414968
2017-12-20	158.25	158.28	156.91	157.53	38972602
2017-12-21	157.73	158.25	157.37	157.55	18638679
2017-12-22	157.31	157.43	156.95	157.37	23330440
2017-12-26	156.53	156.72	155.95	156.52	21918720
2017-12-27	156.52	156.96	156.39	156.54	22388186
2017-12-28	157.05	157.07	156.54	156.73	25393825
2017-12-29	156.90	156.90	155.70	155.76	33185962
2018-01-02	156.50	158.53	156.17	158.49	32573272
2018-01-03	158.61	160.17	158.61	160.03	29383557
2018-01-04	160.59	160.79	160.08	160.31	24776125
2018-01-05	161.04	162.03	160.77	161.92	26992340
2018-01-08	161.90	162.63	161.86	162.55	23159061
2018-01-09	162.85	163.04	162.07	162.56	24782448
2018-01-10	161.80	162.21	161.12	162.18	34004028
2018-01-11	162.48	163.30	162.21	163.29	20473518
2018-01-12	163.03	164.66	162.94	164.49	37762708
2018-01-16	165.55	166.42	163.53	164.02	41231849
2018-01-17	164.77	166.04	164.00	165.79	33849879
2018-01-18	165.55	166.20	165.14	165.82	26432166
2018-01-19	166.32	166.61	165.54	166.34	38937588
2018-01-22	166.27	168.12	166.09	168.12	26081388
2018-01-23	168.64	169.66	168.56	169.51	37989650
2018-01-24	169.81	170.24	167.44	168.41	54287377
2018-01-25	169.55	169.63	167.81	168.35	28924956
2018-01-26	169.27	170.95	168.96	170.93	32038184
2018-01-29	170.52	170.91	169.74	170.10	37277849
2018-01-30	168.55	169.42	167.82	168.70	44987688
2018-01-31	169.67	169.99	168.34	169.40	42449199
2018-02-01	168.12	169.73	167.42	167.96	38037875
2018-02-02	167.34	167.70	164.47	164.61	68478082
2018-02-05	163.13	165.75	158.00	158.12	105372224
2018-02-06	155.96	162.51	155.10	162.31	118537891
2018-02-07	161.79	163.55	160.20	160.21	91028328
2018-02-08	160.69	160.80	153.45	153.45	94184831
2018-02-09	155.66	157.24	150.13	156.10	113836554
2018-02-12	157.67	159.95	156.46	158.87	63050637
2018-02-13	157.98	160.01	157.72	159.69	31785595
2018-02-14	158.79	162.93	158.00	162.68	52107431
2018-02-15	164.14	165.70	162.44	165.70	51633887
2018-02-16	165.18	166.76	164.68	164.96	62256291
2018-02-20	164.39	166.68	164.31	165.29	36785626
2018-02-21	166.06	167.72	164.72	164.82	41161779
2018-02-22	165.54	166.42	164.38	164.80	37074413
2018-02-23	166.06	168.17	165.45	168.17	50096916
2018-02-26	168.93	170.40	168.82	170.40	39266658
2018-02-27	170.42	170.73	168.21	168.29	42209873
2018-02-28	169.25	169.80	167.10	167.21	42936334
2018-03-01	167.29	168.07	163.00	164.48	76809904
2018-03-02	162.59	166.28	161.96	165.99	57445063
2018-03-05	165.26	168.26	164.59	167.83	38540207
2018-03-06	168.61	169.11	167.48	168.54	29480927
2018-03-07	167.26	169.07	166.96	168.93	34609407
2018-03-08	169.54	169.98	168.95	169.86	25828371
2018-03-09	171.10	173.16	170.82	173.16	38310546
2018-03-12	173.65	174.48	173.28	174.08	37634971
2018-03-13	174.80	175.21	171.27	171.71	55638925
2018-03-14	172.58	172.74	170.93	171.68	40536383
2018-03-15	171.83	172.53	170.90	171.53	28810366
2018-03-16	171.78	172.20	170.94	171.02	31176742
2018-03-19	169.16	169.22	165.64	167.10	71395061
2018-03-20	167.10	168.04	166.61	167.65	34075664
2018-03-21	167.23	168.76	166.19	166.92	43863543
2018-03-22	164.70	165.77	162.59	162.80	66607288
2018-03-23	162.60	163.30	158.43	158.51	80110392
2018-03-26	161.68	164.60	159.16	164.40	57481503
2018-03-27	165.60	165.62	157.68	159.08	78889105
2018-03-28	158.25	159.78	156.04	157.25	89369655
2018-03-29	158.13	161.71	156.63	160.13	68692566
2018-04-02	159.00	159.74	153.88	155.51	85549443
2018-04-03	156.92	157.92	154.44	157.26	64090049
2018-04-04	154.27	160.23	154.04	159.74	65768692
2018-04-05	161.33	161.58	159.48	160.65	43054868
2018-04-06	158.94	160.46	155.88	156.63	59870865
2018-04-09	158.01	160.88	157.46	157.73	41810380
2018-04-10	160.13	161.73	159.07	161.21	48601323
2018-04-11	160.20	162.00	160.10	160.28	41622139
2018-04-12	161.30	162.77	161.16	162.21	30467889
2018-04-13	163.01	163.26	160.67	161.37	44604892
2018-04-16	162.45	163.19	161.48	162.60	28180780
2018-04-17	164.19	166.46	163.91	166.10	35536087
2018-04-18	166.12	167.00	165.31	166.44	29573880
2018-04-19	165.65	165.99	164.34	164.91	34705692
2018-04-20	164.49	164.61	161.73	162.30	49197140
2018-04-23	163.08	163.73	161.02	161.89	33040646
2018-04-24	162.62	162.91	157.39	158.46	70256751
2018-04-25	158.80	159.31	156.47	158.65	52089323
2018-04-26	160.72	162.53	160.18	161.99	43005532
2018-04-27	164.35	164.41	161.17	162.09	51043406
2018-04-30	162.48	163.48	160.54	160.94	35615273
2018-05-01	160.52	162.80	160.14	162.78	36513529
2018-05-02	163.10	163.57	161.63	161.82	38646842
2018-05-03	161.08	162.40	159.22	161.80	60337134
2018-05-04	161.11	165.25	160.98	164.87	41543243
2018-05-07	165.64	166.78	165.51	166.24	32500152
2018-05-08	165.83	166.43	164.86	166.07	26040170
2018-05-09	166.40	168.00	165.78	167.88	29122718
2018-05-10	168.43	169.74	168.29	169.62	27067597
2018-05-11	169.35	169.86	168.72	169.46	24688847
2018-05-14	169.84	170.82	169.47	169.75	21821749
2018-05-15	168.40	168.50	166.98	167.87	49361638
2018-05-16	168.10	169.37	168.01	168.98	22941159
2018-05-17	168.40	169.61	167.51	168.33	27480164
2018-05-18	167.71	168.26	167.21	167.46	26217939
2018-05-21	168.73	169.50	167.68	168.40	22954565
2018-05-22	169.15	169.45	167.88	168.18	19477721
2018-05-23	166.90	169.62	166.88	169.60	26557835
2018-05-24	169.56	169.85	167.84	169.55	27696539
2018-05-25	169.54	170.33	169.21	169.72	27460536
2018-05-29	168.91	169.92	167.96	168.97	41220468
2018-05-30	169.63	170.48	169.22	170.18	22665836
2018-05-31	170.13	171.20	169.63	170.07	35670946
2018-06-01	170.88	172.84	170.87	172.74	45543331
2018-06-04	173.16	174.34	173.07	174.30	20459634
2018-06-05	174.69	175.13	174.07	174.84	24779284
2018-06-06	175.02	175.89	174.14	175.86	25036647
2018-06-07	175.91	175.93	173.55	174.43	39600316
2018-06-08	173.57	174.88	173.18	174.44	31780348
2018-06-11	174.30	175.34	174.28	174.91	22319709
2018-06-12	175.15	176.00	174.96	175.83	22511832
2018-06-13	176.09	177.14	175.43	175.82	37858584
2018-06-14	176.62	177.89	176.50	177.60	35915978
2018-06-15	176.98	177.33	176.11	176.98	49615730
2018-06-18	175.53	176.65	174.94	176.50	31633192
2018-06-19	174.26	176.04	173.71	176.00	38235994
2018-06-20	176.79	177.98	176.65	177.25	33038042
2018-06-21	177.69	177.88	175.37	175.71	43469439
2018-06-22	176.31	176.37	174.69	175.32	30073187
2018-06-25	173.76	173.99	169.81	171.37	77799725
2018-06-26	171.99	173.06	171.37	172.07	39008146
2018-06-27	172.77	173.58	169.61	169.73	52843497
2018-06-28	169.52	171.77	169.17	171.19	46407708
2018-06-29	172.00	172.92	171.40	171.65	36408464
2018-07-02	170.04	172.85	169.67	172.80	31770026
2018-07-03	173.41	173.45	170.63	170.80	25512707
2018-07-05	171.91	173.06	171.03	172.92	31626198
2018-07-06	173.31	175.74	173.00	175.61	37005574
2018-07-09	176.49	177.23	175.82	177.19	27362061
2018-07-10	177.41	177.72	176.71	177.32	23902488
2018-07-11	175.96	177.07	175.80	176.42	30280553
2018-07-12	177.21	179.46	177.08	179.46	27930119
2018-07-13	179.42	179.90	178.95	179.61	28067961
2018-07-16	179.64	179.95	178.88	179.18	21405310
2018-07-17	177.30	180.65	177.28	180.27	31034075
2018-07-18	180.28	180.44	179.38	179.93	23220839
2018-07-19	179.34	179.88	178.82	179.03	31094145
2018-07-20	179.57	180.17	178.79	178.99	35907619
2018-07-23	178.45	179.64	177.74	179.56	22184720
2018-07-24	181.39	182.05	179.56	180.30	36900281
2018-07-25	180.36	182.93	180.29	182.82	36022078
2018-07-26	180.35	180.92	179.81	180.05	40873485
2018-07-27	181.26	181.31	176.60	177.62	59456093
2018-07-30	177.66	177.73	174.27	175.11	60192990
2018-07-31	175.75	177.13	174.82	176.45	47285135
2018-08-01	176.87	177.65	176.10	177.12	37101925
2018-08-02	175.87	179.74	175.79	179.53	47178229
2018-08-03	179.80	180.09	179.08	180.08	28934445
2018-08-06	179.97	181.19	179.74	181.14	24808763
2018-08-07	181.63	182.14	181.26	181.80	29895664
2018-08-08	181.55	182.35	181.06	182.02	22680749
2018-08-09	181.94	182.63	181.64	181.91	18852898
2018-08-10	180.68	181.22	179.84	180.52	33818464
2018-08-13	180.85	182.01	180.24	180.32	26089195
2018-08-14	181.01	181.66	180.04	181.45	20913021
2018-08-15	180.09	180.58	178.12	179.23	58528016
2018-08-16	180.57	180.99	179.47	179.82	27711761
2018-08-17	179.36	180.31	178.27	179.86	36092641
2018-08-20	180.28	180.33	179.00	179.70	24938956
2018-08-21	180.26	181.44	180.13	180.36	26258657
2018-08-22	179.96	181.27	179.75	181.06	18042380
2018-08-23	180.77	182.05	180.50	180.80	25776166
2018-08-24	181.40	182.63	181.36	182.48	23136113
2018-08-27	183.43	184.34	183.11	184.34	29343552
2018-08-28	184.80	185.02	184.22	184.61	20277036
2018-08-29	184.91	186.84	184.86	186.74	29175591
2018-08-30	186.41	187.52	185.79	186.41	29315453
2018-08-31	186.18	187.18	185.98	186.65	28653248
2018-09-04	186.10	186.40	184.85	185.85	29063537
2018-09-05	185.55	185.55	182.82	183.45	42623326
2018-09-06	183.54	183.75	180.58	181.81	46091403
2018-09-07	180.53	182.67	180.44	181.11	46629495
2018-09-10	182.12	182.25	180.73	181.72	26131977
2018-09-11	180.97	183.42	180.52	183.12	30116460
2018-09-12	182.87	182.98	181.01	182.58	36203973
2018-09-13	183.67	184.88	183.64	184.53	31133188
2018-09-14	184.66	184.95	183.26	183.99	31224132
2018-09-17	183.66	183.81	181.17	181.34	33071197
2018-09-18	181.52	183.73	181.40	182.84	31877347
2018-09-19	182.86	183.30	181.51	182.70	31843377
2018-09-20	183.95	184.97	183.52	184.72	33295820
2018-09-21	185.27	185.48	183.48	183.71	38605353
2018-09-24	182.05	183.96	181.30	183.89	34945602
2018-09-25	183.78	184.28	183.18	184.14	25277520
2018-09-26	184.25	185.99	183.91	184.27	36210571
2018-09-27	185.04	186.49	184.92	185.83	33113269
2018-09-28	185.25	186.28	184.97	185.79	28076843
2018-10-01	186.82	187.53	185.70	186.17	27371297
2018-10-02	185.95	187.18	185.32	185.75	25618608
2018-10-03	186.52	186.97	185.66	185.95	29128683
2018-10-04	185.22	185.32	181.06	182.38	80557283
2018-10-05	182.39	182.97	178.43	180.15	83325630
2018-10-08	179.37	180.64	176.93	179.05	66864481
2018-10-09	179.20	181.02	178.75	179.63	49097949
2018-10-10	178.53	178.62	171.50	171.73	114471052
2018-10-11	171.04	173.40	167.81	169.60	143084460
2018-10-12	173.99	174.86	170.93	174.32	102078388
2018-10-15	173.69	174.04	171.56	172.21	64885255
2018-10-16	174.02	177.65	173.70	177.22	71979688
2018-10-17	178.14	178.26	175.47	177.29	66987639
2018-10-18	176.60	176.68	172.44	173.18	82486208
2018-10-19	174.39	176.07	172.39	173.02	82923733
2018-10-22	174.06	175.25	172.59	173.91	52909281
2018-10-23	170.79	174.13	168.82	173.27	77566972
2018-10-24	173.12	173.36	165.04	165.34	102997449
2018-10-25	167.99	172.08	167.16	171.06	83481070
2018-10-26	165.24	169.96	164.23	166.66	130970908
2018-10-29	169.16	169.86	160.09	163.23	111871933
2018-10-30	162.80	166.04	162.02	165.92	92583965
2018-10-31	168.55	171.25	168.54	169.82	73828635
2018-11-01	170.08	172.24	168.78	172.06	52706823
2018-11-02	171.53	172.55	168.22	169.38	75966781
2018-11-05	169.61	169.66	167.08	168.96	39573533
2018-11-06	168.93	171.19	168.72	170.24	34410390
2018-11-07	172.25	175.58	171.87	175.58	51169614
2018-11-08	174.76	175.30	173.63	174.46	40296538
2018-11-09	172.83	173.25	170.16	171.52	50602710
2018-11-12	170.33	170.64	166.18	166.33	62578371
2018-11-13	167.15	169.48	166.00	166.47	64128079
2018-11-14	168.09	168.70	164.25	165.20	75270714
2018-11-15	164.84	168.54	163.46	168.09	73254349
2018-11-16	166.49	168.31	165.78	167.50	65390675
2018-11-19	166.74	166.90	161.54	162.06	67280478
2018-11-20	158.37	161.38	157.13	159.16	102652794
2018-11-21	161.29	161.97	159.23	160.37	42965839
2018-11-23	159.09	160.84	159.09	159.21	23503729
2018-11-26	161.44	162.97	160.76	162.89	42012633
2018-11-27	162.00	163.85	161.18	163.44	36608063
2018-11-28	164.62	168.70	163.47	168.70	70140986
2018-11-29	168.00	169.26	166.82	168.15	44885711
2018-11-30	168.38	169.47	167.54	169.37	36722760
2018-12-03	173.10	173.31	169.51	172.33	50771695
2018-12-04	171.38	171.91	165.52	165.72	70594743
2018-12-06	162.46	166.91	161.77	166.89	71715526
2018-12-07	166.13	167.12	160.86	161.38	80432176
2018-12-10	161.11	163.78	159.41	163.07	73960758
2018-12-11	165.66	165.77	162.23	163.61	59058296
2018-12-12	166.06	167.60	164.96	165.05	53779992
2018-12-13	166.06	166.82	164.03	165.10	46377864
2018-12-14	163.19	163.81	160.70	161.08	56547419
2018-12-17	160.41	161.67	156.17	157.43	74834076
2018-12-18	158.67	159.95	157.04	158.42	63642120
2018-12-19	158.24	160.72	153.34	154.53	81856456
2018-12-20	154.16	155.87	150.39	152.29	99002139
2018-12-21	153.06	154.09	146.72	147.57	141129410
2018-12-24	146.14	147.98	143.46	143.50	56163290
2018-12-26	145.12	152.54	144.09	152.46	98982064
2018-12-27	150.57	153.18	147.08	153.05	85824343
2018-12-28	154.01	155.59	151.72	152.97	77856625
2018-12-31	154.47	154.98	152.71	154.26	53015313
2019-01-02	150.99	155.75	150.88	154.88	58576672
2019-01-03	152.60	153.26	149.49	149.82	74820225
2019-01-04	152.18	157.00	151.74	156.23	74709320
2019-01-07	156.54	158.86	156.11	158.09	52059331
2019-01-08	159.56	160.11	157.20	159.52	49388694
2019-01-09	160.15	161.52	159.47	160.82	46491747
2019-01-10	159.59	161.37	158.70	161.28	38943414
2019-01-11	160.32	160.86	159.79	160.69	30176643
2019-01-14	159.32	159.96	158.59	159.27	30710234
2019-01-15	159.97	162.60	159.91	162.38	40874224
2019-01-16	162.63	163.78	162.29	162.35	33812190
2019-01-17	161.84	164.36	161.57	163.63	39328959
2019-01-18	164.84	166.02	163.82	165.25	57183243
2019-01-22	164.05	164.14	160.76	161.94	56711694
2019-01-23	162.77	163.51	160.32	162.15	38106062
2019-01-24	162.66	163.44	162.06	163.20	32413351
2019-01-25	164.48	165.65	163.95	165.15	36466069
2019-01-28	163.03	163.12	161.75	163.11	33491216
2019-01-29	163.20	163.24	160.99	161.57	30784175
2019-01-30	163.39	166.28	162.89	165.68	41346533
2019-01-31	166.65	168.99	166.47	168.16	37258361
2019-02-01	167.37	168.60	166.99	167.45	32143672
2019-02-04	167.51	169.53	167.33	169.53	26718781
2019-02-05	169.75	171.23	169.69	171.03	28156368
2019-02-06	171.06	171.37	169.75	170.52	27970006
2019-02-07	169.03	169.45	166.95	168.23	42036193
2019-02-08	166.73	168.59	166.57	168.56	29020747
2019-02-11	169.14	169.58	167.98	168.40	21434088
2019-02-12	169.59	171.14	169.33	170.89	29722073
2019-02-13	171.62	172.16	170.82	171.01	26094136
2019-02-14	170.38	171.83	169.83	171.22	30326830
2019-02-15	172.51	172.56	171.14	171.94	32521685
2019-02-19	171.39	172.80	171.38	172.28	19487679
2019-02-20	172.43	173.08	171.32	172.25	32592995
2019-02-21	171.77	172.26	170.71	171.62	25207401
2019-02-22	171.98	173.01	171.90	172.89	27735358
2019-02-25	174.20	174.66	173.40	173.52	32608754
2019-02-26	173.04	174.25	172.81	173.70	21939717
2019-02-27	172.92	173.80	171.76	173.59	25162014
2019-02-28	173.04	173.81	172.70	173.19	25085470
2019-03-01	174.41	174.65	173.18	174.39	31431156
2019-03-04	175.37	175.79	172.47	174.42	38063458
2019-03-05	174.52	175.09	173.69	174.55	22319863
2019-03-06	174.68	174.75	173.28	173.56	27194581
2019-03-07	173.09	173.18	170.79	171.43	39407443
2019-03-08	169.51	171.26	169.34	171.17	39303225
2019-03-11	171.86	174.85	171.85	174.73	30518408
2019-03-12	175.17	176.14	174.77	175.69	33953500
2019-03-13	176.60	177.93	176.35	177.01	42426135
2019-03-14	177.12	177.34	176.66	176.71	23751477
2019-03-15	177.43	178.88	177.28	178.35	38191958
2019-03-18	177.95	178.99	177.59	178.45	32935125
2019-03-19	179.16	180.00	178.29	179.05	36893341
2019-03-20	179.06	180.86	178.24	179.76	50104996
2019-03-21	179.24	182.83	179.20	182.57	42428481
2019-03-22	181.76	182.27	178.37	178.56	70794543
2019-03-25	177.92	178.84	176.93	178.22	46336524
2019-03-26	179.58	180.69	178.14	179.05	33248121
2019-03-27	179.27	179.72	176.60	177.90	37096697
2019-03-28	178.36	178.98	177.24	178.31	30368235
2019-03-29	179.63	179.83	178.59	179.66	35205511
2019-04-01	181.42	182.26	180.77	182.04	30969472
2019-04-02	182.23	182.91	181.78	182.73	22645151
2019-04-03	183.74	184.92	183.21	183.78	31633476
2019-04-04	183.81	184.50	182.65	183.71	28530828
2019-04-05	184.30	184.77	184.02	184.66	25674660
2019-04-08	184.37	185.28	183.63	185.13	22697543
2019-04-09	184.50	185.11	184.09	184.48	25631886
2019-04-10	184.75	185.53	184.52	185.47	24562958
2019-04-11	185.77	185.78	184.69	185.03	20654094
2019-04-12	185.86	185.95	185.06	185.83	24989136
2019-04-15	185.81	186.07	184.62	185.86	21073046
2019-04-16	186.51	186.91	185.93	186.50	27195709
2019-04-17	187.75	187.93	186.60	187.15	29651575
2019-04-18	187.48	187.79	186.29	187.39	28580864
2019-04-22	186.54	187.99	186.43	187.92	17936033
2019-04-23	188.37	190.54	188.13	190.31	33665561
2019-04-24	190.44	190.71	189.65	189.71	24977108
2019-04-25	191.15	191.22	189.45	190.48	29517497
2019-04-26	190.20	190.69	188.59	190.65	26359537
2019-04-29	190.62	191.32	190.34	191.02	21716242
2019-04-30	189.48	189.85	188.21	189.54	31495277
2019-05-01	190.76	191.32	188.80	188.93	34797109
2019-05-02	188.88	189.85	186.87	188.11	44110122
2019-05-03	189.69	191.25	189.33	191.11	30386180
2019-05-06	187.10	190.20	186.76	189.94	38371777
2019-05-07	187.86	188.67	184.51	186.24	58818134
2019-05-08	185.68	187.17	184.96	185.77	37165319
2019-05-09	183.76	185.41	182.09	184.77	55351668
2019-05-10	184.06	185.89	181.03	185.00	58526402
2019-05-13	180.30	181.26	178.06	178.58	67185766
2019-05-14	179.51	181.63	178.86	180.54	43360636
2019-05-15	179.39	183.55	179.31	183.09	40944547
2019-05-16	183.11	186.07	182.95	184.93	39281157
2019-05-17	183.10	185.58	182.88	183.04	44702276
2019-05-20	180.51	181.18	179.34	179.95	38608294
2019-05-21	181.50	182.33	180.92	181.83	31613790
2019-05-22	180.81	182.07	180.75	181.02	24332550
2019-05-23	179.00	179.02	177.14	178.25	45351309
2019-05-24	179.30	179.85	177.94	178.16	25903267
2019-05-28	178.67	179.66	177.47	177.49	24763823
2019-05-29	176.45	177.00	175.09	176.03	42178772
2019-05-30	176.54	177.27	175.77	176.77	30354790
2019-05-31	174.71	175.29	173.87	173.95	45446206
2019-06-03	173.52	173.95	169.27	170.12	75842290
2019-06-04	171.98	174.97	171.37	174.91	47797848
2019-06-05	176.60	176.61	174.38	176.21	34412697
2019-06-06	176.52	178.04	175.73	177.61	29913205
2019-06-07	178.50	181.77	178.33	181.04	45888345
2019-06-10	182.23	184.85	182.21	183.15	41385280
2019-06-11	185.07	185.40	182.78	183.40	41260320
2019-06-12	182.88	183.28	182.00	182.34	27758120
2019-06-13	183.12	183.87	182.74	183.42	23715829
2019-06-14	182.44	183.11	181.94	182.64	22844089
2019-06-17	183.01	184.25	182.84	183.74	20379476
2019-06-18	185.88	187.72	185.43	186.41	48177301
2019-06-19	186.73	187.53	185.57	187.11	31672855
2019-06-20	189.72	189.76	187.16	188.85	40921964
2019-06-21	188.57	189.77	188.17	188.57	39980418
2019-06-24	188.52	188.72	188.06	188.16	19375205
2019-06-25	188.06	188.14	184.65	184.93	33921112
2019-06-26	186.13	187.33	185.49	185.79	22595721
2019-06-27	186.47	186.94	185.99	186.50	19709228
2019-06-28	186.95	187.15	186.07	186.74	21179248
2019-07-01	190.30	190.57	188.38	189.26	31193393
2019-07-02	189.19	190.03	188.66	190.01	18035768
2019-07-03	190.45	191.44	190.29	191.44	15792067
2019-07-05	190.15	191.40	189.39	191.05	21415620
2019-07-08	189.86	189.87	188.93	189.71	17598826
2019-07-09	188.79	190.90	188.65	190.66	19193497
2019-07-10	191.79	193.09	191.47	192.56	28374513
2019-07-11	192.88	193.34	191.81	192.42	23736122
2019-07-12	192.63	193.54	192.45	193.53	20211883
2019-07-15	193.97	194.19	193.44	194.15	15606074
2019-07-16	193.86	194.09	192.56	193.15	20190891
2019-07-17	193.20	193.49	192.18	192.20	16765069
2019-07-18	191.30	192.79	190.69	192.42	29066336
2019-07-19	193.82	193.83	190.81	191.01	29387945
2019-07-22	191.50	192.94	191.44	192.53	18953596
2019-07-23	193.58	193.81	192.29	193.79	23786726
2019-07-24	193.07	195.16	193.03	195.15	20422872
2019-07-25	194.48	194.52	192.93	193.30	23434744
2019-07-26	194.52	195.55	194.43	195.29	20431243
2019-07-29	195.18	195.18	193.39	194.62	20451652
2019-07-30	193.16	194.54	192.99	193.78	18705006
2019-07-31	194.31	194.43	189.32	191.10	41627473
2019-08-01	191.51	194.98	189.23	190.15	63251648
2019-08-02	188.82	188.99	186.21	187.35	55214006
2019-08-05	183.51	183.51	179.20	180.73	75039971
2019-08-06	182.38	183.80	181.07	183.26	41897249
2019-08-07	181.32	184.51	179.89	184.25	49990586
2019-08-08	185.15	188.32	184.57	188.26	38418084
2019-08-09	187.32	188.00	185.03	186.49	33608926
2019-08-12	185.34	185.90	183.50	184.35	24642870
2019-08-13	184.27	189.68	184.02	188.39	40473043
2019-08-14	185.31	185.95	182.42	182.76	51000548
2019-08-15	183.11	183.59	181.16	182.55	36848178
2019-08-16	184.11	185.95	184.10	185.48	34785006
2019-08-19	188.03	188.83	187.50	188.43	22568634
2019-08-20	188.00	188.64	186.92	186.97	19939552
2019-08-21	188.66	189.23	187.96	188.63	20745478
2019-08-22	188.98	189.46	186.54	188.02	24270520
2019-08-23	186.76	188.45	181.56	182.07	55442893
2019-08-26	184.19	184.87	183.08	184.82	27689838
2019-08-27	186.08	186.42	183.71	184.43	28080093
2019-08-28	183.84	185.40	182.91	185.09	21848789
2019-08-29	187.37	188.46	186.68	187.92	25427207
2019-08-30	188.94	188.97	186.41	187.47	26332749
2019-09-03	186.26	187.18	185.03	185.65	28026617
2019-09-04	187.43	188.49	186.90	188.33	21676335
2019-09-05	190.39	192.33	190.34	191.78	34060994
2019-09-06	192.03	192.17	191.17	191.59	19487821
2019-09-09	192.18	192.27	190.22	191.19	24407580
2019-09-10	190.19	190.74	188.91	190.64	23744687
2019-09-11	190.98	192.53	190.56	192.43	25063617
2019-09-12	193.64	194.71	192.97	193.23	28689878
2019-09-13	192.95	193.40	192.29	192.54	27669795
2019-09-16	191.30	192.08	191.11	191.68	20318987
2019-09-17	191.70	192.60	191.29	192.60	21113675
2019-09-18	192.20	192.60	190.11	192.52	31173056
2019-09-19	192.86	194.04	192.47	192.84	26214873
2019-09-20	193.11	193.31	190.16	190.80	30131528
2019-09-23	190.36	191.07	189.72	190.50	22917563
2019-09-24	191.37	191.79	187.15	187.97	41096614
2019-09-25	187.79	190.58	186.21	190.08	36499191
2019-09-26	189.87	190.00	187.98	189.38	27030029
2019-09-27	189.70	189.83	185.75	187.03	40804222
2019-09-30	187.75	189.11	187.40	188.81	26559841
2019-10-01	189.54	190.59	186.96	187.27	32665025
2019-10-02	186.01	187.20	183.02	184.05	48931982
2019-10-03	184.07	186.21	181.82	186.07	39612315
2019-10-04	186.99	189.08	186.88	188.81	32752668
2019-10-07	188.23	189.74	187.91	188.24	21404580
2019-10-08	187.01	187.86	185.27	185.42	33201939
2019-10-09	186.96	188.08	186.43	187.23	20829012
2019-10-10	187.25	189.43	187.12	188.68	26693780
2019-10-11	190.80	192.63	190.72	191.11	41428907
2019-10-14	190.82	191.70	190.65	191.09	15372774
2019-10-15	191.65	193.97	191.56	193.52	23735826
2019-10-16	192.88	193.53	192.43	193.04	20689207
2019-10-17	194.18	194.50	192.81	193.55	19161821
2019-10-18	193.26	193.67	190.71	191.69	27719069
2019-10-21	192.65	193.52	192.14	193.39	15868946
2019-10-22	194.06	194.42	191.79	191.85	22988988
2019-10-23	191.43	192.26	191.15	192.22	15198327
2019-10-24	193.62	194.21	192.74	194.09	19264220
2019-10-25	193.09	195.74	193.05	195.64	21507115
2019-10-28	196.57	197.83	196.55	197.57	18842303
2019-10-29	197.24	197.54	196.01	196.04	18569675
2019-10-30	196.42	197.32	195.29	196.99	21764311
2019-10-31	197.56	197.65	195.94	197.08	26801803
2019-11-01	197.93	198.88	197.63	198.87	22131875
2019-11-04	200.19	200.53	198.87	200.10	19015855
2019-11-05	200.35	200.55	199.55	200.21	15048864
2019-11-06	199.98	200.00	198.79	199.76	19725486
2019-11-07	200.76	201.72	199.85	200.43	17832355
2019-11-08	200.02	201.25	199.54	201.23	15272516
2019-11-11	200.23	201.04	199.94	200.96	10187222
2019-11-12	201.13	202.21	200.82	201.54	14778283
2019-11-13	200.84	201.78	200.71	201.59	16110341
2019-11-14	200.83	201.56	200.22	201.43	17055686
2019-11-15	202.61	202.91	202.00	202.91	18434519
2019-11-18	202.61	203.39	201.77	203.07	18408797
2019-11-19	203.84	203.84	202.59	203.37	16997568
2019-11-20	202.85	203.45	200.62	202.15	36706275
2019-11-21	201.94	202.07	201.07	201.70	17934353
2019-11-22	202.17	202.32	200.74	201.83	17197019
2019-11-25	202.67	204.26	202.67	204.22	17794718
2019-11-26	204.32	204.87	204.05	204.61	14812921
2019-11-27	205.13	206.05	204.89	206.04	17060233
2019-11-29	205.59	205.83	205.00	205.10	9854553
2019-12-02	205.11	205.18	201.78	203.00	28121020
2019-12-03	200.32	201.49	193.79	201.41	31425404
2019-12-04	202.49	202.91	202.14	202.43	15336754
2019-12-05	203.15	203.15	201.84	202.83	15038785
2019-12-06	204.25	205.15	204.15	205.00	16562247
2019-12-09	204.63	205.59	203.98	204.07	14032175
2019-12-10	204.17	204.88	203.44	203.90	21849714
2019-12-11	204.37	205.19	204.04	204.98	18897759
2019-12-12	204.77	207.32	204.49	206.51	32704625
2019-12-13	206.36	207.91	205.96	207.19	32534393
2019-12-16	208.50	209.53	208.48	209.27	21366177
2019-12-17	209.50	209.71	209.04	209.39	16034647
2019-12-18	209.60	210.13	209.33	209.55	15490828
2019-12-19	209.64	210.93	209.62	210.86	17892062
2019-12-20	211.81	212.52	211.27	211.71	27690934
2019-12-23	212.03	212.15	211.63	211.81	23798671
2019-12-24	211.97	212.09	211.44	211.92	7089020
2019-12-26	212.26	213.81	212.23	213.79	17159310
2019-12-27	214.55	214.56	213.04	213.61	18142239
2019-12-30	213.51	213.63	211.16	212.21	21829913
2019-12-31	211.62	212.76	211.20	212.61	18201585
2020-01-02	214.40	216.16	213.98	216.16	31014904
2020-01-03	213.29	215.47	213.28	214.18	27532657
2020-01-06	212.49	215.59	212.24	215.56	21726989
2020-01-07	215.64	216.14	214.85	215.53	23120994
2020-01-08	215.47	218.14	215.16	217.15	26464212
2020-01-09	218.91	219.41	217.71	218.99	23641291
2020-01-10	219.76	219.87	218.04	218.43	21914631
2020-01-13	219.31	220.98	218.98	220.95	22846102
2020-01-14	220.75	221.21	219.74	220.08	24573340
2020-01-15	220.18	221.20	219.45	220.17	25742084
2020-01-16	221.24	222.32	220.80	222.28	18804959
2020-01-17	223.24	223.56	222.12	223.38	24325167
2020-01-21	222.73	223.84	222.66	223.28	21146264
2020-01-22	224.38	225.15	223.59	223.87	20736403
2020-01-23	223.71	224.69	222.70	224.59	26496113
2020-01-24	225.62	225.88	221.67	222.70	37436483
2020-01-27	217.72	219.28	217.18	218.10	42264418
2020-01-28	219.60	221.96	219.06	221.45	26731876
2020-01-29	222.66	222.93	220.83	221.81	29063128
2020-01-30	220.37	222.70	219.69	222.60	39568093
2020-01-31	223.50	223.56	218.29	219.07	52015832
2020-02-03	220.14	222.89	219.99	222.38	25468307
2020-02-04	225.39	227.86	224.65	227.47	30691211
2020-02-05	230.22	230.25	226.85	228.22	38534817
2020-02-06	228.77	230.25	227.98	230.19	22467077
2020-02-07	229.16	230.44	228.54	229.20	25884933
2020-02-10	228.43	231.98	228.38	231.97	21478925
2020-02-11	233.21	234.02	231.40	232.01	30197983
2020-02-12	233.34	234.38	232.80	234.27	24471275
2020-02-13	232.62	234.93	232.36	233.97	22773159
2020-02-14	234.28	234.86	233.55	234.64	23438530
2020-02-18	233.47	235.17	233.25	234.73	24521242
2020-02-19	236.07	237.47	235.85	236.98	22230464
2020-02-20	236.46	236.95	231.88	234.78	42604016
2020-02-21	233.64	234.01	229.32	230.27	66058611
2020-02-24	221.84	224.25	220.26	221.39	84522551
2020-02-25	223.19	223.99	214.74	215.37	97742982
2020-02-26	216.67	220.28	214.90	216.48	80400053
2020-02-27	211.05	216.42	205.50	205.64	121822562
2020-02-28	198.92	207.17	198.17	205.80	149247070
2020-03-02	208.88	216.57	205.94	216.42	112933945
2020-03-03	217.11	219.61	207.62	209.48	131953546
2020-03-04	213.32	218.33	211.37	218.22	73086209
2020-03-05	212.69	216.36	210.10	211.59	78705458
2020-03-06	204.67	209.15	202.91	208.02	89828392
2020-03-09	193.48	201.16	192.11	193.57	116423986
2020-03-10	201.11	204.30	193.68	204.11	100599233
2020-03-11	199.35	200.75	192.73	195.22	89168783
2020-03-12	182.09	190.78	176.94	177.32	137820700
2020-03-13	187.07	194.48	178.13	192.34	134881980
2020-03-16	174.15	184.68	169.16	169.30	92054386
2020-03-17	175.47	184.39	169.78	182.14	121257108
2020-03-18	171.61	179.22	166.80	176.60	114156320
2020-03-19	175.69	183.49	171.63	177.66	120896481
2020-03-20	181.74	182.87	170.10	170.70	118983891
2020-03-23	170.92	174.21	164.93	170.46	124639782
2020-03-24	179.91	183.83	177.95	183.66	94881785
2020-03-25	184.42	189.51	179.98	182.30	88754909
2020-03-26	183.87	192.72	183.61	191.90	79887564
2020-03-27	186.93	190.51	184.66	185.30	58844975
2020-03-30	187.10	192.49	186.34	192.04	49356936
2020-03-31	191.53	195.25	189.20	190.40	62659265
2020-04-01	184.81	187.66	180.86	182.31	53715375
2020-04-02	181.59	190.10	180.97	186.01	56465348
2020-04-03	185.50	187.07	181.29	183.37	47487621
2020-04-06	190.38	197.65	189.19	196.48	64763518
2020-04-07	202.14	202.66	196.00	196.40	69904478
2020-04-08	198.08	201.17	196.17	200.57	45940439
2020-04-09	202.27	203.22	199.03	200.86	68323929
2020-04-13	199.92	203.42	198.75	203.03	42853948
2020-04-14	207.17	212.50	206.42	211.86	63959563
2020-04-15	208.48	211.83	207.12	209.43	47035953
2020-04-16	211.78	214.37	209.69	213.25	64657362
2020-04-17	215.96	216.51	212.08	215.29	62863223
2020-04-20	213.27	215.88	212.57	212.74	38249128
2020-04-21	210.63	211.16	203.63	204.89	72932771
2020-04-22	209.14	212.35	208.33	210.97	40188772
2020-04-23	211.80	214.44	210.10	210.52	43278542
2020-04-24	210.94	214.30	209.50	213.84	34303365
2020-04-27	216.18	216.63	214.50	215.56	36451698
2020-04-28	217.27	217.32	211.21	211.50	46862816
2020-04-29	216.21	219.97	215.14	219.00	48716406
2020-04-30	220.01	220.04	217.35	218.91	43359476
2020-05-01	214.54	216.67	211.68	212.74	48794968
2020-05-04	211.61	215.45	211.12	215.22	32841020
2020-05-05	217.40	220.14	216.85	217.66	37783075
2020-05-06	219.37	221.04	218.11	219.00	36455218
2020-05-07	221.75	222.73	220.42	221.82	38624836
2020-05-08	223.55	225.00	222.48	224.86	31964416
2020-05-11	223.50	227.93	223.25	226.87	35714128
2020-05-12	227.48	228.10	222.09	222.12	41054123
2020-05-13	222.65	224.61	216.71	219.34	65521208
2020-05-14	218.12	221.87	215.99	221.83	51549345
2020-05-15	218.77	223.33	218.33	223.27	55747208
2020-05-18	226.28	228.68	225.47	227.43	42597551
2020-05-19	227.66	229.85	226.71	226.86	36237303
2020-05-20	229.48	231.76	229.48	231.39	37417000
2020-05-21	231.49	232.14	228.34	228.87	43642908
2020-05-22	228.46	229.87	227.50	229.66	28762389
2020-05-26	233.44	233.57	228.79	229.04	33055346
2020-05-27	228.51	230.41	223.94	230.29	55665565
2020-05-28	229.05	233.47	229.05	229.99	43008478
2020-05-29	230.43	233.60	228.76	233.36	50878596
2020-06-01	232.40	234.45	232.00	234.06	26140125
2020-06-02	234.42	235.69	232.01	235.63	33383415
2020-06-03	236.23	237.47	235.35	236.69	37228701
2020-06-04	236.32	237.79	233.68	235.03	38716097
2020-06-05	236.06	240.30	235.63	239.69	47365569
2020-06-08	239.54	241.68	237.91	241.55	32937305
2020-06-09	240.66	244.18	240.47	243.30	35046254
2020-06-10	245.00	247.82	244.51	246.22	58084410
2020-06-11	242.29	243.59	233.96	234.02	72919442
2020-06-12	239.09	240.40	231.74	235.88	72034787
2020-06-15	232.44	239.45	231.47	238.75	45307371
2020-06-16	243.78	244.39	239.10	242.85	48890095
2020-06-17	244.40	245.50	242.73	243.62	34749268
2020-06-18	243.29	244.53	242.49	244.28	30578648
2020-06-19	246.74	247.00	242.45	244.24	49422112
2020-06-22	243.77	246.87	243.38	246.74	24068676
2020-06-23	248.39	251.15	247.82	248.84	32767370
2020-06-24	247.99	249.33	242.16	243.71	46032376
2020-06-25	243.91	246.34	241.14	246.03	36940811
2020-06-26	245.75	245.96	239.68	240.22	52824554
2020-06-29	239.98	242.85	237.35	242.84	34377800
2020-06-30	242.77	248.16	242.58	247.60	38909219
2020-07-01	247.66	251.52	247.08	250.49	34689213
2020-07-02	252.97	254.27	251.71	252.19	31956497
2020-07-06	255.46	258.93	255.43	258.39	34589049
2020-07-07	258.10	260.88	256.30	256.61	36578191
2020-07-08	258.00	260.02	256.50	259.99	30426273
2020-07-09	261.89	262.87	257.63	262.18	40312906
2020-07-10	262.00	264.23	259.26	263.97	32885298
2020-07-13	266.87	269.79	257.69	258.54	64108090
2020-07-14	256.07	260.79	252.76	260.37	72230512
2020-07-15	261.68	262.69	257.49	260.90	54523869
2020-07-16	257.97	259.78	255.62	259.12	47594111
2020-07-17	259.71	260.31	257.17	259.42	35137871
2020-07-20	260.12	267.43	258.79	266.78	40610128
2020-07-21	268.41	268.41	263.13	264.00	43442967
2020-07-22	264.46	265.89	262.55	264.93	29865519
2020-07-23	264.55	265.24	256.55	258.01	51363538
2020-07-24	254.12	256.93	251.32	255.56	54054536
2020-07-27	257.36	260.52	256.45	260.12	36445741
2020-07-28	259.33	259.85	256.51	256.81	31302390
2020-07-29	258.33	260.66	257.91	259.77	27556884
2020-07-30	257.78	261.71	256.55	261.13	41774456
2020-07-31	265.83	265.95	260.85	265.79	53756159
2020-08-03	268.05	270.15	267.87	269.38	32081566
2020-08-04	268.74	270.48	268.09	270.38	24911286
2020-08-05	270.83	271.52	269.96	271.05	21685921
2020-08-06	270.78	274.98	270.19	274.64	28048224
2020-08-07	274.04	274.88	269.25	271.47	44969356
2020-08-10	271.74	271.98	266.67	270.31	35088373
2020-08-11	269.10	270.44	264.63	265.19	43104323
2020-08-12	267.37	272.84	267.37	271.86	38894272
2020-08-13	272.64	274.83	271.51	272.48	31895717
2020-08-14	273.01	273.40	270.72	272.16	30799494
2020-08-17	273.91	275.84	272.20	275.32	24802966
2020-08-18	276.41	278.47	274.91	277.97	23529498
2020-08-19	277.93	279.02	275.57	276.10	31999359
2020-08-20	275.30	280.43	274.86	279.93	27723379
2020-08-21	280.07	282.34	279.46	281.87	34748934
2020-08-24	285.06	286.00	281.27	283.63	36418533
2020-08-25	282.78	286.06	282.37	285.86	34866586
2020-08-26	287.11	292.22	285.83	291.96	42216690
2020-08-27	293.08	293.85	288.71	291.05	49482715
2020-08-28	292.27	293.18	290.93	292.53	28021022
2020-08-31	293.16	296.75	292.62	294.88	36321027
2020-09-01	297.60	300.04	295.79	299.92	36395774
2020-09-02	303.26	303.50	296.89	302.76	50836767
2020-09-03	298.20	298.62	284.41	287.41	110083282
2020-09-04	285.76	288.93	271.80	283.58	123958978
2020-09-08	272.27	278.22	269.66	269.95	99568645
2020-09-09	275.54	280.05	273.00	277.88	64837872
2020-09-10	280.97	282.20	270.56	272.34	69667462
2020-09-11	274.33	275.22	266.90	270.45	71809014
2020-09-14	274.28	277.22	272.96	275.16	38525194
2020-09-15	278.90	280.45	275.13	279.06	41849926
2020-09-16	279.77	280.36	274.25	274.61	42435626
2020-09-17	267.52	274.40	266.68	270.32	81570844
2020-09-18	271.62	272.09	262.63	266.87	86251117
2020-09-21	262.52	267.65	260.11	267.51	57168570
2020-09-22	270.05	273.08	266.54	272.48	41128886
2020-09-23	272.15	272.34	263.25	264.16	48837270
2020-09-24	261.58	268.70	261.22	265.39	70631704
2020-09-25	265.82	272.40	264.30	271.56	55242376
2020-09-28	276.62	277.20	271.67	277.20	58438286
2020-09-29	276.72	277.71	275.37	275.95	27178921
2020-09-30	276.09	281.09	275.87	277.84	49380802
2020-10-01	281.79	282.88	279.84	282.25	50020223
2020-10-02	276.01	282.24	273.44	274.31	75497391
2020-10-05	276.34	280.49	276.23	280.16	28184581
2020-10-06	279.29	281.19	274.25	275.16	49704236
2020-10-07	277.83	280.74	277.28	279.92	27539663
2020-10-08	282.32	282.47	280.31	281.41	25443287
2020-10-09	283.09	285.79	282.71	285.71	30201144
2020-10-12	290.60	297.46	289.47	294.53	79370657
2020-10-13	296.34	297.05	293.11	294.52	64240031
2020-10-14	295.32	296.35	290.26	292.06	37181227
2020-10-15	287.25	290.71	286.54	290.10	42514177
2020-10-16	291.80	293.27	288.15	288.51	40570702
2020-10-19	290.49	291.48	282.79	283.80	36756754
2020-10-20	284.56	287.62	282.95	284.41	32195361
2020-10-21	284.67	287.32	283.69	284.19	29306137
2020-10-22	285.05	285.98	280.82	284.18	32196162
2020-10-23	284.79	284.91	281.78	284.74	24658542
2020-10-26	282.32	285.30	276.76	280.47	38421094
2020-10-27	281.42	283.51	280.20	282.66	30559123
2020-10-28	278.13	278.64	271.38	271.64	53413523
2020-10-29	273.04	279.49	272.52	276.39	43246302
2020-10-30	274.38	275.24	267.07	269.38	65935893
2020-11-02	271.73	273.52	266.97	269.98	39987409
2020-11-03	271.86	276.82	270.84	274.65	43604145
2020-11-04	283.56	288.77	281.87	286.91	75728206
2020-11-05	293.41	295.39	292.00	294.39	52054186
2020-11-06	293.58	295.36	289.83	294.61	40959764
2020-11-09	297.31	299.14	288.12	288.59	86537071
2020-11-10	285.26	286.66	280.62	283.42	69024878
2020-11-11	285.92	290.25	283.38	289.76	36102931
2020-11-12	290.72	292.07	287.25	288.40	34516826
2020-11-13	290.01	291.57	287.87	290.93	24880582
2020-11-16	290.68	293.51	289.99	293.20	30168361
2020-11-17	293.40	293.74	291.61	292.27	21843463
2020-11-18	291.70	293.37	290.02	290.11	28069619
2020-11-19	289.48	292.70	288.85	292.38	22718422
2020-11-20	292.30	293.07	290.29	290.38	25907308
2020-11-23	291.41	292.75	288.07	290.39	26875588
2020-11-24	291.49	294.98	289.63	294.47	24516791
2020-11-25	295.44	296.94	294.59	296.28	23326826
2020-11-27	298.29	300.17	297.90	299.01	17163115
2020-11-30	299.30	299.97	294.78	299.62	27836232
2020-12-01	301.87	305.14	300.83	303.46	27642640
2020-12-02	302.22	304.20	300.35	303.85	23620003
2020-12-03	304.07	305.88	303.53	304.28	22828727
2020-12-04	304.33	305.67	303.63	305.52	19332081
2020-12-07	305.71	307.63	305.52	307.25	20850969
2020-12-08	306.76	308.60	304.95	308.29	18341464
2020-12-09	308.07	308.36	300.21	301.31	48839306
2020-12-10	299.21	303.68	298.09	302.52	27519544
2020-12-11	300.81	301.98	298.47	301.85	26760416
2020-12-14	303.08	306.05	303.01	304.04	28804832
2020-12-15	306.37	307.29	304.11	307.29	25790455
2020-12-16	307.70	309.79	306.62	308.98	25461890
2020-12-17	310.63	311.24	309.39	311.00	23730524
2020-12-18	311.66	311.98	307.61	310.06	41173392
2020-12-21	306.46	309.47	303.60	308.92	37095480
2020-12-22	309.85	310.71	306.85	309.76	26378343
2020-12-23	309.81	310.18	308.04	308.20	21201280
2020-12-24	308.47	310.02	308.39	309.56	16784997
2020-12-28	312.25	313.17	310.36	312.68	22497745
2020-12-29	314.05	314.69	312.03	312.96	25871925
2020-12-30	314.16	314.49	312.33	312.97	18138071
2020-12-31	312.87	314.24	311.76	313.74	21611412
2021-01-04	315.11	315.29	305.18	309.31	45305898
2021-01-05	308.29	312.14	308.29	311.86	29323409
2021-01-06	307.00	311.88	305.98	307.54	52809622
2021-01-07	310.28	315.84	310.25	314.98	30394826
2021-01-08	317.34	319.39	315.08	319.03	33955847
2021-01-11	315.98	317.19	313.75	314.42	32869095
2021-01-12	314.46	315.58	311.20	313.92	29266762
2021-01-13	314.19	316.86	313.57	316.04	22898417
2021-01-14	316.50	317.53	313.86	314.35	23500129
2021-01-15	314.13	315.12	310.58	311.86	35118718
2021-01-19	314.25	316.93	313.12	316.41	24537049
2021-01-20	320.14	324.74	316.51	323.77	30728096
2021-01-21	325.15	327.13	323.73	326.36	25316935
2021-01-22	325.29	326.46	324.71	325.42	21609444
2021-01-25	328.91	330.32	321.41	328.11	39080644
2021-01-26	328.85	329.76	327.22	328.59	25498112
2021-01-27	326.26	326.27	317.36	319.43	55263985
2021-01-28	320.67	326.42	320.03	321.32	42836324
2021-01-29	319.58	320.72	312.76	314.56	55259018
2021-02-01	318.11	323.54	316.02	322.42	35646008
2021-02-02	325.48	328.87	325.31	327.68	33930844
2021-02-03	329.82	330.20	326.32	326.38	24824518
2021-02-04	327.82	330.33	326.46	330.24	22350947
2021-02-05	331.22	332.40	329.53	331.36	22731960
2021-02-08	333.10	333.74	331.41	333.58	20462812
2021-02-09	332.62	334.81	332.61	333.51	17597478
2021-02-10	334.99	335.46	329.50	332.75	28068700
2021-02-11	334.33	335.00	332.12	334.58	22046071
2021-02-12	333.71	336.62	332.63	336.45	20346819
2021-02-16	337.27	338.19	334.34	335.54	27080777
2021-02-17	332.47	335.66	330.17	333.93	31467456
2021-02-18	330.23	333.87	328.36	332.47	32236240
2021-02-19	333.86	333.99	329.97	331.02	39157677
2021-02-22	326.50	327.80	322.23	322.44	47256944
2021-02-23	317.00	323.20	311.00	321.48	97241936
2021-02-24	318.74	324.45	315.96	324.13	58206272
2021-02-25	321.39	324.03	311.24	312.83	110182582
2021-02-26	315.85	319.11	310.88	314.14	104739841
2021-03-01	319.27	323.94	317.94	323.59	49164518
2021-03-02	324.25	324.33	318.14	318.40	48370034
2021-03-03	317.27	318.24	309.10	309.16	86301073
2021-03-04	308.78	312.04	300.11	304.10	139131580
2021-03-05	306.80	309.61	297.45	308.68	121523726
2021-03-08	308.12	310.06	299.51	299.94	88409781
2021-03-09	307.47	313.73	306.92	311.77	80391114
2021-03-10	316.16	316.47	310.17	310.88	76798065
2021-03-11	315.77	319.86	314.85	318.04	53484804
2021-03-12	313.86	318.23	311.39	315.46	69315601
2021-03-15	315.79	319.00	314.10	318.83	43123176
2021-03-16	321.09	324.20	319.10	320.58	54925896
2021-03-17	317.45	323.85	315.68	321.90	78258729
2021-03-18	316.87	317.88	311.57	312.04	82942269
2021-03-19	311.87	314.73	309.66	313.14	78446204
2021-03-22	315.21	320.74	315.21	318.61	56194755
2021-03-23	319.73	321.09	316.38	317.22	53455411
2021-03-24	318.63	318.67	311.72	311.87	64803729
2021-03-25	309.97	312.89	307.39	311.33	78729008
2021-03-26	311.11	316.33	309.67	316.00	63519634
2021-03-29	315.45	316.99	312.47	315.91	54607963
2021-03-30	313.89	314.91	311.54	314.32	44635676
2021-03-31	316.16	320.74	315.81	319.13	55032535
2021-04-01	323.07	324.71	322.81	324.57	55685602
2021-04-05	327.13	331.84	324.64	331.05	42172475
2021-04-06	330.73	332.83	330.02	330.82	33537210
2021-04-07	330.33	332.48	329.37	331.62	32046381
2021-04-08	334.56	335.27	333.74	335.08	29940799
2021-04-09	333.68	337.32	332.92	337.11	36664892
2021-04-12	336.04	337.10	334.73	336.67	25833013
2021-04-13	338.24	341.08	338.02	340.60	30374033
2021-04-14	340.85	340.98	335.67	336.51	42564337
2021-04-15	339.47	342.01	336.22	341.61	36342821
2021-04-16	342.15	342.23	340.08	342.01	40860099
2021-04-19	340.39	341.58	336.90	338.88	34533129
2021-04-20	338.20	339.52	334.38	336.41	38081818
2021-04-21	335.09	339.48	333.97	339.29	36598082
2021-04-22	338.89	339.90	334.01	335.20	45936143
2021-04-23	335.85	340.77	335.85	339.42	36414916
2021-04-26	339.67	341.92	338.90	341.63	30811968
2021-04-27	341.93	342.15	339.17	340.15	33187183
2021-04-28	339.81	340.85	338.33	339.00	33615696
2021-04-29	342.37	342.80	336.90	340.22	37708884
2021-04-30	337.70	340.26	337.05	337.99	38263421
2021-05-03	339.23	340.00	335.73	336.19	29729730
2021-05-04	333.56	333.89	326.21	330.14	65146972
2021-05-05	332.25	333.14	328.23	329.03	46219307
2021-05-06	328.76	331.67	326.45	331.51	46814283
2021-05-07	334.37	336.65	331.69	334.20	53324460
2021-05-10	332.78	332.96	325.55	325.76	60700462
2021-05-11	319.70	326.13	319.02	325.31	71963612
2021-05-12	320.23	322.62	316.00	316.89	91164855
2021-05-13	319.92	322.40	316.90	319.34	69877765
2021-05-14	322.60	327.33	322.08	326.39	44370015
2021-05-17	324.63	326.37	321.45	324.41	39394997
2021-05-18	325.39	326.65	321.94	322.22	36528454
2021-05-19	316.66	322.90	316.30	322.59	66319108
2021-05-20	324.12	329.71	323.89	328.83	46466135
2021-05-21	330.43	330.86	326.64	327.01	50330449
2021-05-24	329.37	333.67	326.90	332.51	32475771
2021-05-25	334.07	334.81	331.76	332.97	31280314
2021-05-26	333.66	334.61	332.95	334.13	25444932
2021-05-27	333.67	334.54	332.67	332.88	27931747
2021-05-28	334.12	335.57	333.60	333.93	29927449
2021-06-01	335.30	335.79	331.43	332.82	31145424
2021-06-02	333.25	334.34	331.70	333.47	22047940
2021-06-03	330.55	331.86	328.28	330.00	37057825
2021-06-04	331.85	336.06	331.78	335.60	38736545
2021-06-07	335.05	336.66	334.34	336.60	32611852
2021-06-08	338.40	339.29	335.03	336.76	27282819
2021-06-09	338.17	338.97	336.65	336.84	21485319
2021-06-10	337.19	340.46	336.73	340.35	33702067
2021-06-11	340.36	341.25	339.69	341.24	21222830
2021-06-14	341.68	344.52	340.46	344.51	27827716
2021-06-15	344.15	344.47	341.52	342.26	35963780
2021-06-16	342.74	343.84	337.45	341.01	55399538
2021-06-17	339.97	346.38	339.92	345.34	59722700
2021-06-18	343.63	344.81	341.86	342.63	55414862
2021-06-21	342.43	344.69	340.15	344.36	32992649
2021-06-22	344.15	348.03	343.84	347.57	28941626
2021-06-23	347.51	348.92	346.88	347.74	27188454
2021-06-24	349.73	351.46	349.17	349.89	32581605
2021-06-25	350.47	350.72	348.84	349.46	28682801
2021-06-28	350.78	353.85	350.72	353.71	39130305
2021-06-29	353.53	355.02	352.67	354.99	29426039
2021-06-30	354.83	355.23	353.83	354.43	32723964
2021-07-01	354.07	355.09	352.68	354.57	29289978
2021-07-02	356.52	358.97	356.28	358.64	32727244
2021-07-06	359.26	360.48	356.49	360.19	38842397
2021-07-07	362.45	362.76	358.94	360.95	35265242
2021-07-08	355.74	359.65	354.42	358.77	50890021
2021-07-09	358.17	361.50	357.57	361.01	35184534
2021-07-12	362.45	362.89	360.83	362.42	25717677
2021-07-13	362.03	365.47	361.54	362.42	39723015
2021-07-14	364.83	365.49	362.22	363.07	35336350
2021-07-15	362.98	363.19	358.46	360.52	53391557
2021-07-16	361.40	362.41	357.24	357.60	47261961
2021-07-19	354.05	355.18	352.04	354.67	64404625
2021-07-20	355.63	360.28	353.80	358.79	42183702
2021-07-21	358.35	361.56	358.12	361.56	30259860
2021-07-22	361.77	363.96	361.77	363.95	30252240
2021-07-23	365.31	368.49	363.92	368.20	31960799
2021-07-26	367.49	368.89	366.60	368.49	28438126
2021-07-27	368.22	368.22	360.16	364.43	57933148
2021-07-28	365.60	367.45	363.24	365.83	42066195
2021-07-29	365.25	367.68	365.25	366.48	25672533
2021-07-30	362.44	365.17	362.41	364.57	36484649
2021-08-02	366.28	366.88	363.87	364.60	27334097
2021-08-03	365.28	366.93	362.00	366.81	35558511
2021-08-04	366.77	368.32	365.63	367.34	29602236
2021-08-05	368.18	369.91	367.45	369.67	21443925
2021-08-06	368.37	369.37	366.91	368.05	33332107
2021-08-09	368.52	369.27	367.39	368.73	25960245
2021-08-10	369.26	369.56	365.62	366.84	35130796
2021-08-11	368.14	368.65	364.84	366.21	34249812
2021-08-12	365.69	367.90	364.30	367.53	26003877
2021-08-13	367.89	369.16	367.38	368.82	19336190
2021-08-16	367.67	369.02	363.70	368.98	35044107
2021-08-17	366.15	367.15	363.23	365.73	44793902
2021-08-18	365.18	366.62	361.87	362.21	38541940
2021-08-19	360.22	365.68	359.96	363.96	48499368
2021-08-20	365.06	368.14	364.74	367.73	39486034
2021-08-23	368.80	373.94	368.79	373.23	34034744
2021-08-24	373.84	374.99	373.36	374.37	21732913
2021-08-25	374.63	375.39	373.86	374.80	20441880
2021-08-26	373.92	374.62	371.97	372.42	29133325
2021-08-27	373.07	376.56	372.57	376.04	27104749
2021-08-30	376.85	380.76	376.83	380.26	27295665
2021-08-31	380.51	380.58	378.36	379.95	29628175
2021-09-01	381.04	382.71	380.37	380.58	28138311
2021-09-02	381.97	382.31	379.15	380.40	25503535
2021-09-03	379.22	381.98	379.20	381.57	24624937
2021-09-07	381.68	382.78	380.49	382.11	23970203
2021-09-08	381.93	381.93	378.45	380.78	32949159
2021-09-09	381.01	382.15	379.22	379.47	29398978
2021-09-10	381.23	381.97	376.25	376.59	40249405
2021-09-13	378.99	379.43	374.22	376.33	48741781
2021-09-14	377.86	378.61	374.28	375.26	41826624
2021-09-15	375.73	378.41	373.37	378.05	34097865
2021-09-16	376.68	378.90	374.70	378.31	35193083
2021-09-17	377.82	377.87	372.76	373.83	60912267
2021-09-20	367.46	369.25	360.93	365.70	76203202
2021-09-21	367.58	368.81	364.99	366.15	41927483
2021-09-22	367.09	371.07	365.96	369.57	46972920
2021-09-23	370.76	374.04	370.10	372.98	44652002
2021-09-24	370.65	373.76	370.27	373.33	36056800
2021-09-27	370.20	371.25	367.73	370.35	43338079
2021-09-28	365.67	370.30	359.35	359.87	97701632
2021-09-29	361.17	363.37	358.64	359.28	58076621
2021-09-30	360.97	362.68	357.10	357.96	61384577
2021-10-01	358.60	361.25	354.38	360.18	56375488
2021-10-04	358.52	358.86	350.32	352.62	76766005
2021-10-05	353.71	359.69	353.48	357.38	47232904
2021-10-06	354.08	359.95	353.15	359.67	56806536
2021-10-07	362.80	365.69	362.25	362.97	39411172
2021-10-08	364.08	364.32	360.61	361.16	41822309
2021-10-11	359.58	363.20	358.30	358.39	34847182
2021-10-12	359.88	360.33	356.48	357.14	43905101
2021-10-13	359.51	360.69	357.43	360.00	40120795
2021-10-14	363.69	366.85	363.01	366.63	43433867
2021-10-15	367.88	369.06	366.82	368.94	40419878
2021-10-18	367.61	372.87	366.99	372.65	34513514
2021-10-19	373.75	375.52	372.70	375.47	29090963
2021-10-20	375.94	376.57	373.46	374.98	31390338
2021-10-21	374.16	377.47	373.85	377.27	25469277
2021-10-22	375.98	376.97	372.39	374.10	36275822
2021-10-25	375.56	378.87	373.56	377.93	32597804
2021-10-26	380.23	382.71	377.91	379.12	47191279
2021-10-27	379.58	383.15	379.31	380.00	45760496
2021-10-28	381.95	384.48	381.16	384.22	38007005
2021-10-29	381.06	386.28	380.70	386.11	37310116
2021-11-01	386.56	387.56	384.42	387.43	30765303
2021-11-02	386.80	389.54	386.75	389.05	25135292
2021-11-03	389.55	393.61	388.48	393.18	33748901
2021-11-04	394.48	399.20	393.92	398.22	40265313
2021-11-05	400.04	400.99	397.16	398.60	43383802
2021-11-08	398.57	399.62	397.40	398.06	29256270
2021-11-09	399.16	399.57	393.92	395.32	50490720
2021-11-10	392.47	395.36	387.53	389.51	54937385
2021-11-11	392.57	392.75	390.24	390.59	32242983
2021-11-12	391.77	395.25	390.13	394.70	34730564
2021-11-15	395.91	396.24	392.10	394.61	33716861
2021-11-16	393.86	397.93	393.66	397.42	27872940
2021-11-17	397.75	399.72	396.64	397.63	28703263
2021-11-18	399.73	402.27	397.45	401.75	45721515
2021-11-19	403.43	405.30	402.58	403.99	45191721
2021-11-22	405.57	408.71	399.19	399.30	61715370
2021-11-23	398.11	400.23	392.92	397.48	70098736
2021-11-24	394.93	399.05	392.54	398.76	46954382
2021-11-26	396.11	397.54	389.77	391.20	51533314
2021-11-29	395.89	400.73	395.14	399.69	54447106
2021-11-30	398.78	401.19	391.75	393.82	81332693
2021-12-01	398.28	400.48	386.64	387.12	78379245
2021-12-02	385.80	391.74	384.34	389.91	84416623
2021-12-03	391.31	392.34	378.90	383.13	105349104
2021-12-06	383.63	387.60	379.30	386.20	67588801
2021-12-07	393.03	398.46	392.99	397.83	56005264
2021-12-08	398.17	399.82	396.22	399.61	39204041
2021-12-09	398.35	400.20	393.53	393.73	49973714
2021-12-10	396.62	398.28	393.36	398.01	52545767
2021-12-13	398.00	398.33	391.88	392.26	50166410
2021-12-14	387.30	390.09	383.63	388.20	75199181
2021-12-15	387.94	397.42	383.88	397.05	73858028
2021-12-16	398.04	398.48	385.21	386.84	82591368
2021-12-17	383.33	389.19	381.77	384.91	81642848
2021-12-20	379.57	381.50	377.47	380.69	65336827
2021-12-21	384.05	389.53	380.20	389.21	48899477
2021-12-22	388.91	394.16	388.23	393.95	37042200
2021-12-23	394.31	398.43	394.14	396.92	29595536
2021-12-27	398.25	403.48	398.22	403.48	32820705
2021-12-28	404.40	404.58	400.71	401.61	33113728
2021-12-29	401.75	403.05	399.11	401.55	32248484
2021-12-30	401.33	403.57	399.75	400.35	23850065
2021-12-31	399.66	401.06	397.34	397.85	34752884
2022-01-03	399.05	401.94	396.88	401.68	40575854
2022-01-04	402.24	402.28	393.29	396.47	58027206
2022-01-05	394.74	395.89	384.03	384.29	75739847
2022-01-06	382.42	387.35	380.13	384.02	70814324
2022-01-07	384.03	385.76	378.04	379.86	72652304
2022-01-10	374.82	380.64	369.31	380.11	91770497
2022-01-11	379.36	385.99	377.22	385.82	68295698
2022-01-12	388.46	390.20	385.01	387.35	54576366
2022-01-13	388.77	389.47	376.70	377.66	77993962
2022-01-14	375.07	380.35	374.86	380.01	80121210
2022-01-18	374.04	376.22	369.77	370.55	75812296
2022-01-19	372.15	374.69	366.21	366.48	81791482
2022-01-20	369.79	373.87	361.17	361.72	88610680
2022-01-21	359.47	362.18	351.40	351.69	143388920
2022-01-24	345.91	353.98	334.15	353.30	199448110
2022-01-25	346.67	351.03	341.68	345.11	124398394
2022-01-26	352.91	356.88	340.78	344.57	146559520
2022-01-27	349.40	351.27	340.05	341.10	95255656
2022-01-28	343.03	352.02	337.95	351.80	108167897
2022-01-31	353.20	363.65	351.52	363.05	94326389
2022-02-01	364.43	366.19	359.14	365.52	74433023
2022-02-02	369.76	370.10	364.29	368.49	78777135
2022-02-03	358.53	361.93	352.46	353.55	95384771
2022-02-04	354.08	361.40	351.97	358.01	86318301
2022-02-07	358.62	361.05	353.84	355.13	58198087
2022-02-08	353.96	360.24	352.80	359.12	64720897
2022-02-09	363.76	366.81	362.12	366.73	55766422
2022-02-10	359.52	366.49	356.54	358.43	112468483
2022-02-11	358.43	360.07	345.80	347.06	101569102
2022-02-14	346.49	350.98	343.89	347.49	80254439
2022-02-15	352.91	356.37	351.82	356.13	55390805
2022-02-16	353.82	357.09	350.71	356.04	58947086
2022-02-17	352.74	353.46	345.02	345.45	61801353
2022-02-18	346.41	346.81	339.14	341.51	80001513
2022-02-22	338.49	344.04	334.35	338.08	85967095
2022-02-23	341.32	342.18	329.10	329.42	86215371
2022-02-24	318.84	341.04	318.26	340.49	130614053
2022-02-25	341.31	345.98	337.39	345.77	78842088
2022-02-28	342.51	348.54	341.32	346.80	77515544
2022-03-01	345.75	348.08	338.90	341.49	67407000
2022-03-02	343.08	348.59	340.24	347.22	70609015
2022-03-03	349.93	350.04	340.35	342.26	71089385
2022-03-04	339.84	341.31	334.92	337.30	77009763
2022-03-07	337.29	338.48	324.65	324.86	89933794
2022-03-08	324.05	333.21	319.94	323.35	116153921
2022-03-09	331.75	336.38	329.09	334.99	64723366
2022-03-10	330.82	332.51	326.71	331.27	69362714
2022-03-11	334.32	334.64	323.90	324.40	66228432
2022-03-14	323.13	326.59	317.45	318.17	79802606
2022-03-15	320.88	328.95	319.23	328.15	76470991
2022-03-16	332.17	340.44	328.40	340.32	105242954
2022-03-17	338.37	344.50	337.04	344.44	67809951
2022-03-18	342.74	351.79	341.55	351.49	85446347
2022-03-21	350.20	352.48	345.58	350.08	73799072
2022-03-22	350.59	357.85	350.20	356.96	63345928
2022-03-23	354.01	357.66	351.77	351.83	70615457
2022-03-24	353.80	359.70	351.59	359.65	53555251
2022-03-25	359.59	360.67	354.94	359.35	57584158
2022-03-28	359.34	365.01	358.07	364.91	56833866
2022-03-29	368.90	371.83	366.06	371.19	68072955
2022-03-30	369.28	370.98	365.57	367.09	68757710
2022-03-31	367.24	367.60	361.68	362.54	67011405
2022-04-01	362.81	363.61	358.59	361.85	54527761
2022-04-04	362.71	369.31	362.44	369.30	45950171
2022-04-05	367.81	368.54	359.93	361.10	62738661
2022-04-06	355.65	356.78	350.56	353.26	90077072
2022-04-07	352.24	356.35	348.69	354.10	63777373
2022-04-08	352.32	353.09	348.50	349.15	61956094
2022-04-11	344.81	345.75	340.54	340.89	66107401
2022-04-12	345.76	347.69	338.04	339.45	72790215
2022-04-13	339.80	347.43	339.06	346.35	61367755
2022-04-14	346.44	346.97	338.21	338.43	73519367
2022-04-18	337.35	341.04	335.79	338.69	58560555
2022-04-19	338.03	346.85	336.98	346.26	56515684
2022-04-20	347.09	347.56	339.96	341.21	65500022
2022-04-21	345.19	347.87	333.20	334.15	75801008
2022-04-22	334.31	335.56	324.96	325.40	82562145
2022-04-25	323.73	329.90	322.43	329.58	101755856
2022-04-26	327.47	327.66	316.86	317.14	105819629
2022-04-27	317.24	322.88	315.00	316.76	111204164
2022-04-28	321.85	329.89	317.52	328.01	99449957
2022-04-29	323.70	327.23	312.60	313.25	91977859
2022-05-02	312.83	318.72	309.65	318.48	115511770
2022-05-03	318.50	321.17	315.98	318.82	78185527
2022-05-04	319.31	330.29	313.89	329.60	116083395
2022-05-05	325.17	325.25	309.62	313.00	154607450
2022-05-06	310.95	315.09	305.11	309.25	139572810
2022-05-09	303.48	309.35	295.72	297.15	113387342
2022-05-10	304.51	305.76	296.57	300.76	124124550
2022-05-11	298.44	304.09	290.95	291.84	140326150
2022-05-12	287.45	295.75	284.94	291.15	120910850
2022-05-13	295.72	303.00	294.08	301.94	83684931
2022-05-16	300.15	302.26	297.13	298.44	59190432
2022-05-17	304.45	306.56	300.55	306.17	62715293
2022-05-18	301.54	302.25	289.85	291.14	79477109
2022-05-19	289.29	294.39	287.58	289.58	79920709
2022-05-20	293.13	293.80	280.21	288.68	91764174
2022-05-23	289.75	293.87	287.29	293.48	63648400
2022-05-24	288.13	288.86	282.25	287.24	73491124
2022-05-25	285.71	293.39	285.50	291.26	67144548
2022-05-26	290.44	300.92	290.15	299.33	59462231
2022-05-27	302.54	309.25	302.42	309.10	66985596
2022-05-31	309.07	311.33	304.33	308.28	60968330
2022-06-01	310.47	312.65	303.73	306.00	65341653
2022-06-02	304.85	314.56	303.40	314.38	59291333
2022-06-03	309.03	310.47	304.92	306.20	60914684
2022-06-06	310.75	312.35	305.62	307.22	51785013
2022-06-07	303.81	310.67	302.69	309.87	44900292
2022-06-08	309.05	311.72	306.77	307.64	38342062
2022-06-09	305.91	309.05	299.23	299.40	55900475
2022-06-10	293.65	294.87	288.38	288.84	85963456
2022-06-13	279.75	282.34	274.53	275.41	94442009
2022-06-14	277.66	278.66	273.34	275.91	64697521
2022-06-15	279.42	286.83	276.61	282.80	86051428
2022-06-16	275.59	276.06	269.28	271.39	81910297
2022-06-17	272.18	277.19	270.51	274.69	82703402
2022-06-21	278.75	283.45	278.64	281.08	51633741
2022-06-22	278.52	285.18	277.91	280.67	67472924
2022-06-23	283.21	285.72	280.31	284.85	57457796
2022-06-24	287.74	295.04	287.50	294.61	58422262
2022-06-27	296.00	296.58	291.29	292.45	54151452
2022-06-28	293.00	295.65	283.35	283.54	61867060
2022-06-29	283.40	285.34	280.84	283.80	57302726
2022-06-30	280.75	283.94	275.78	280.28	79313580
2022-07-01	278.95	282.53	277.03	282.13	56675107
2022-07-05	278.31	287.08	276.75	286.96	61829272
2022-07-06	287.35	290.95	285.59	288.80	63194715
2022-07-07	289.63	295.70	289.63	294.98	56620114
2022-07-08	292.08	296.75	291.12	295.35	59895478
2022-07-11	292.88	293.11	288.14	289.04	55273920
2022-07-12	290.32	292.28	284.61	286.24	55797088
2022-07-13	280.60	288.05	280.02	285.65	73939418
2022-07-14	282.99	287.56	279.80	286.67	63741837
2022-07-15	289.73	291.98	288.08	291.87	63818149
2022-07-18	294.72	296.16	288.20	289.40	59519581
2022-07-19	293.11	298.60	291.47	298.30	55172640
2022-07-20	298.73	304.24	297.93	303.03	67769430
2022-07-21	303.50	307.44	300.78	307.38	55049363
2022-07-22	306.43	308.55	300.12	301.99	57127715
2022-07-25	302.02	302.50	298.22	300.27	40582381
2022-07-26	298.53	298.79	293.54	294.37	50074122
2022-07-27	299.04	308.54	298.46	306.81	69304364
2022-07-28	306.59	310.40	302.75	309.81	55139941
2022-07-29	311.39	316.39	309.93	315.46	57501043
2022-08-01	313.65	318.81	312.53	315.27	46358833
2022-08-02	312.92	318.55	311.84	314.33	48676501
2022-08-03	316.05	323.73	315.99	322.89	53735729
2022-08-04	322.97	324.72	320.77	324.40	38973659
2022-08-05	319.19	323.83	318.39	321.75	53893972
2022-08-08	322.69	326.47	319.21	320.71	44066297
2022-08-09	318.77	319.03	315.42	317.08	39764220
2022-08-10	324.59	326.23	322.06	325.93	51459564
2022-08-11	328.31	330.36	323.36	324.08	45897650
2022-08-12	326.18	330.59	325.10	330.39	40928379
2022-08-15	329.42	333.57	329.40	333.06	38266614
2022-08-16	332.06	334.42	329.16	332.28	41186864
2022-08-17	329.07	331.43	326.36	328.49	47842155
2022-08-18	328.44	330.49	326.79	329.28	41937172
2022-08-19	326.17	326.84	322.08	322.86	51770570
2022-08-22	318.50	318.74	313.53	314.36	51098890
2022-08-23	314.12	317.00	313.33	314.10	39497074
2022-08-24	313.61	316.87	312.99	315.01	38057059
2022-08-25	316.83	320.60	315.76	320.58	38098255
2022-08-26	320.28	321.51	307.35	307.44	69047740
2022-08-29	304.62	307.22	303.28	304.41	48321851
2022-08-30	306.10	306.73	298.44	301.02	51184500
2022-08-31	303.99	304.91	299.16	299.27	50044041
2022-09-01	296.72	299.78	292.95	299.40	57990745
2022-09-02	302.34	303.75	293.52	295.17	64666839
2022-09-06	295.66	296.60	290.87	293.05	57005444
2022-09-07	293.54	299.99	293.27	298.97	49260381
2022-09-08	296.85	301.87	295.45	300.52	55649821
2022-09-09	302.83	307.60	300.52	307.09	56125215
2022-09-12	308.50	311.08	308.18	310.74	45905737
2022-09-13	301.80	303.02	292.79	293.70	79562172
2022-09-14	294.87	296.93	293.06	296.03	54907198
2022-09-15	294.07	296.53	289.46	291.10	65299411
2022-09-16	287.72	289.72	285.62	289.32	79920391
2022-09-19	286.10	291.21	286.04	291.05	52613831
2022-09-20	288.49	291.07	286.38	288.73	51271117
2022-09-21	289.59	293.95	283.42	283.56	82930963
2022-09-22	282.00	283.03	278.82	280.07	62757073
2022-09-23	277.55	277.85	272.02	275.51	74815189
2022-09-26	275.03	279.49	273.56	274.37	71176694
2022-09-27	277.81	280.21	272.11	274.48	69780115
2022-09-28	274.46	281.25	272.95	279.94	79652140
2022-09-29	275.86	276.25	268.84	271.87	81215957
2022-09-30	271.03	275.19	267.10	267.26	78482378
2022-10-03	269.07	275.16	267.53	273.53	61267449
2022-10-04	278.99	282.85	278.99	282.13	66696931
2022-10-05	278.28	283.81	275.42	281.98	55766318
2022-10-06	280.96	284.18	279.43	279.76	53489411
2022-10-07	275.02	275.15	267.74	269.10	71354674
2022-10-10	269.30	269.70	263.64	266.41	60392990
2022-10-11	264.70	267.63	261.03	262.75	66522509
2022-10-12	263.40	265.36	261.95	262.66	50580179
2022-10-13	255.16	270.17	254.26	268.82	112894068
2022-10-14	271.20	271.81	260.14	260.74	77244302
2022-10-17	266.84	270.24	266.74	269.35	64576452
2022-10-18	276.53	277.21	268.74	271.48	69780995
2022-10-19	269.93	273.68	268.07	270.49	53115405
2022-10-20	269.58	274.84	267.92	269.11	60605496
2022-10-21	267.98	275.97	266.82	275.42	77897694
2022-10-24	275.69	279.40	271.97	278.45	63963569
2022-10-25	279.41	284.60	277.90	284.21	59014494
2022-10-26	278.46	283.98	277.43	277.93	63898246
2022-10-27	276.79	278.28	272.34	272.87	57760302
2022-10-28	272.23	281.70	272.06	281.22	62651312
2022-10-31	278.92	279.76	275.99	277.95	47741952
2022-11-01	281.50	282.07	274.74	275.11	45895897
2022-11-02	275.08	278.21	265.61	265.68	79803142
2022-11-03	263.01	264.50	260.10	260.49	70038903
2022-11-04	265.53	266.61	259.08	264.68	78313213
2022-11-07	265.75	268.14	263.57	267.59	47333828
2022-11-08	269.14	272.85	265.52	269.54	63213785
2022-11-09	267.76	268.56	263.03	263.32	64862129
2022-11-10	276.01	283.05	273.85	282.75	99256693
2022-11-11	282.56	288.64	281.19	287.96	66961751
2022-11-14	285.86	289.22	284.44	285.44	55080048
2022-11-15	292.21	293.26	285.97	289.39	73985372
2022-11-16	287.39	289.48	284.60	285.44	48859804
2022-11-17	280.88	286.32	280.72	284.81	55462076
2022-11-18	287.89	287.99	282.32	284.82	53588631
2022-11-21	283.40	284.58	281.04	281.89	40083527
2022-11-22	282.64	286.11	280.46	285.95	41873444
2022-11-23	285.97	289.46	285.79	288.82	46389967
2022-11-25	287.19	287.91	286.42	286.92	15498797
2022-11-28	284.90	286.96	281.76	282.71	38877045
2022-11-29	282.94	283.35	279.17	280.57	35618878
2022-11-30	280.84	293.47	279.97	293.36	74718088
2022-12-01	293.69	295.75	290.88	293.72	51547332
2022-12-02	288.54	293.45	288.36	292.55	53583172
2022-12-05	290.38	291.68	286.15	287.64	41482121
2022-12-06	287.48	287.62	280.26	281.68	53937605
2022-12-07	280.47	282.57	278.78	280.53	45614254
2022-12-08	281.91	284.84	279.79	283.85	42594913
2022-12-09	282.81	285.64	281.59	282.04	47860487
2022-12-12	282.22	285.64	281.16	285.58	35732518
2022-12-13	296.65	296.88	285.91	288.65	80667675
2022-12-14	288.05	291.41	283.19	286.51	64984432
2022-12-15	282.33	283.01	275.67	276.89	60554119
2022-12-16	276.20	277.77	272.61	274.25	68300351
2022-12-19	273.87	273.96	268.49	269.75	44167920
2022-12-20	268.56	271.32	266.95	269.54	51064199
2022-12-21	270.60	274.78	269.74	273.45	46394694
2022-12-22	270.38	270.51	262.46	266.76	60278377
2022-12-23	265.47	268.04	263.53	267.36	39373584
2022-12-27	266.74	266.85	263.03	263.58	38009005
2022-12-28	263.17	265.47	259.73	260.10	47139043
2022-12-29	262.96	267.41	262.25	266.44	45893567
2022-12-30	263.62	266.41	262.29	266.28	37858277
2023-01-03	268.65	270.16	262.13	264.48	42335325
2023-01-04	266.64	267.45	262.53	265.74	47754861
2023-01-05	264.04	264.21	261.26	261.58	45396744
2023-01-06	263.35	269.94	260.34	268.80	54659739
2023-01-09	270.83	275.29	269.92	270.54	45568676
2023-01-10	269.49	272.94	268.97	272.83	35247763
2023-01-11	273.92	277.66	273.12	277.55	44077036
2023-01-12	278.12	280.10	273.74	279.05	60599953
2023-01-13	276.50	281.22	276.16	280.97	44802936
2023-01-17	280.77	282.85	279.58	281.54	36269738
2023-01-18	283.11	284.69	277.67	277.88	47754549
2023-01-19	276.22	277.38	273.89	275.15	44150436
2023-01-20	276.79	283.02	275.71	282.68	60613606
2023-01-23	283.54	290.21	282.73	288.96	52799905
2023-01-24	287.31	289.55	286.78	288.37	44875146
2023-01-25	283.77	288.36	281.18	287.73	50872022
2023-01-26	291.22	293.52	288.52	293.34	51596335
2023-01-27	292.00	298.26	291.88	296.26	56441939
2023-01-30	292.93	294.38	289.89	290.27	49405833
2023-01-31	290.31	294.72	290.20	294.62	46705106
2023-02-01	294.41	303.43	292.30	300.92	67562173
2023-02-02	307.57	313.68	306.73	311.72	83070628
2023-02-03	304.94	312.39	304.54	306.18	76170804
2023-02-06	303.51	305.91	302.22	303.59	40802348
2023-02-07	303.46	311.03	302.32	309.88	67583981
2023-02-08	308.54	309.50	303.67	304.37	56720860
2023-02-09	308.84	308.99	300.20	301.68	49137818
2023-02-10	299.48	301.57	297.25	299.70	50050104
2023-02-13	301.13	305.10	299.93	304.50	39636720
2023-02-14	302.89	307.72	300.91	306.75	64079057
2023-02-15	304.90	309.27	304.20	309.10	43427298
2023-02-16	304.38	308.43	303.15	303.30	59498630
2023-02-17	301.07	301.93	298.10	301.16	58230729
2023-02-21	297.26	298.73	293.89	294.03	46526708
2023-02-22	294.62	296.36	292.56	294.25	51389237
2023-02-23	297.97	298.13	292.55	296.82	69294443
2023-02-24	291.76	292.97	290.05	291.85	74331958
2023-02-27	295.07	296.49	293.34	293.94	48995009
2023-02-28	293.30	296.12	292.96	293.56	48243141
2023-03-01	293.26	293.93	290.20	291.20	58286972
2023-03-02	288.66	294.43	288.37	293.61	53738557
2023-03-03	295.39	299.92	294.87	299.68	60511540
2023-03-06	300.94	304.00	299.82	300.02	56736294
2023-03-07	300.07	301.01	295.72	296.34	65955756
2023-03-08	296.77	298.43	294.88	297.82	50876265
2023-03-09	298.33	300.98	291.83	292.66	71456691
2023-03-10	292.83	294.35	287.38	288.55	98593561
2023-03-13	286.73	294.47	285.19	290.69	97123603
2023-03-14	294.31	297.93	293.45	297.37	73602545
2023-03-15	294.71	299.27	293.24	298.93	83631535
2023-03-16	298.00	307.18	297.19	306.81	98556824
2023-03-17	306.72	309.15	303.37	305.36	89923732
2023-03-20	304.26	306.30	302.01	305.97	56359491
2023-03-21	307.94	310.80	306.40	310.34	49757048
2023-03-22	310.27	315.25	305.95	306.12	75791914
2023-03-23	309.92	314.15	307.01	309.75	74575981
2023-03-24	309.32	310.99	306.95	310.89	57245803
2023-03-27	311.60	312.70	307.89	308.76	50287407
2023-03-28	308.17	308.20	304.77	307.12	48585917
2023-03-29	310.88	313.35	310.05	312.72	53274266
2023-03-30	315.24	316.32	312.81	315.68	58354808
2023-03-31	315.91	321.17	315.60	320.93	62138097
2023-04-03	318.77	320.42	317.42	320.15	47126839
2023-04-04	320.60	321.63	317.83	319.07	45875384
2023-04-05	318.10	319.06	314.07	315.92	62795706
2023-04-06	314.24	318.55	312.82	318.05	46916496
2023-04-10	315.07	317.92	313.25	317.87	45134736
2023-04-11	317.83	317.89	315.31	315.83	40113594
2023-04-12	317.82	318.42	312.57	313.04	62813305
2023-04-13	314.83	319.65	313.63	319.17	54613792
2023-04-14	317.59	320.36	315.61	318.57	56278284
2023-04-17	318.15	319.20	316.04	318.84	43007023
2023-04-18	320.99	321.42	317.64	318.86	46746940
2023-04-19	316.41	319.79	316.28	318.71	38960127
2023-04-20	315.69	319.27	314.97	316.28	62462142
2023-04-21	315.91	317.40	314.10	316.61	59002285
2023-04-24	316.38	317.74	313.74	315.95	44043063
2023-04-25	314.29	314.97	309.89	309.99	57121644
2023-04-26	313.44	314.94	311.34	311.87	55400496
2023-04-27	315.70	320.86	315.05	320.35	65430392
2023-04-28	320.11	322.65	318.96	322.56	59712635
2023-05-01	322.09	323.63	321.09	322.19	41013386
2023-05-02	322.12	322.45	317.61	319.38	56519407
2023-05-03	319.75	322.47	317.18	317.29	59882070
2023-05-04	317.06	318.23	315.12	316.17	50224520
2023-05-05	318.47	323.76	316.21	322.89	51806098
2023-05-08	322.42	324.04	321.32	323.69	36465796
2023-05-09	322.00	322.88	321.32	321.64	31768800
2023-05-10	324.12	326.01	321.60	325.14	60446623
2023-05-11	325.70	326.75	324.12	326.20	44278548
2023-05-12	326.74	327.17	322.94	325.03	48432836
2023-05-15	325.51	327.03	323.96	326.79	33375559
2023-05-16	326.06	328.90	326.02	327.16	40019151
2023-05-17	328.24	331.71	327.04	331.12	47486124
2023-05-18	331.52	337.49	331.50	337.27	64213466
2023-05-19	337.49	338.21	335.43	336.51	61554926
2023-05-22	336.25	338.67	336.24	337.64	43015948
2023-05-23	335.89	337.06	333.00	333.36	48216663
2023-05-24	331.37	332.91	329.56	331.65	62891169
2023-05-25	339.14	341.01	336.67	339.72	66862773
2023-05-26	340.76	349.25	340.66	348.40	63006952
2023-05-30	352.71	353.93	348.53	349.98	72652156
2023-05-31	348.37	350.60	346.51	347.99	65105378
2023-06-01	347.73	353.36	346.66	352.01	50488601
2023-06-02	353.80	355.83	352.01	354.65	53372113
2023-06-05	354.43	357.50	353.85	354.90	47266228
2023-06-06	354.28	355.82	352.93	354.84	41390400
2023-06-07	355.13	357.12	348.18	348.82	69225936
2023-06-08	349.12	353.62	348.89	353.15	47153922
2023-06-09	354.63	357.66	353.03	354.50	53196927
2023-06-12	356.19	360.59	355.20	360.49	44817646
2023-06-13	363.29	364.11	360.03	363.26	57097804
2023-06-14	363.27	366.19	360.42	365.90	69525642
2023-06-15	364.61	371.77	363.98	370.26	71138823
2023-06-16	372.72	372.85	367.48	367.93	80931971
2023-06-20	365.95	368.32	363.89	366.90	49204722
2023-06-21	365.74	366.18	360.96	361.90	53378256
2023-06-22	360.63	366.33	360.22	366.17	47603043
2023-06-23	362.21	364.88	360.82	362.54	48922911
2023-06-26	362.00	364.84	357.59	357.68	52685478
2023-06-27	359.25	364.57	358.51	363.83	49428091
2023-06-28	361.98	366.52	361.90	364.54	46498031
2023-06-29	364.24	364.89	362.14	363.81	46150967
2023-06-30	367.55	370.49	367.23	369.42	58712501
2023-07-03	370.07	370.93	368.97	370.29	19432862
2023-07-05	368.70	372.01	368.66	370.28	34460883
2023-07-06	366.51	367.91	364.52	367.46	49374728
2023-07-07	367.23	370.48	366.01	366.24	47133749
2023-07-10	365.96	367.05	363.41	366.36	48498800
2023-07-11	366.79	368.63	364.62	368.17	38214146
2023-07-12	372.34	374.19	370.30	372.82	61703696
2023-07-13	376.05	379.99	375.46	379.15	46960012
2023-07-14	379.59	382.86	378.18	379.07	55148500
2023-07-17	379.80	383.50	379.31	382.61	40868915
2023-07-18	381.96	387.13	380.00	385.74	55343438
2023-07-19	386.82	387.98	384.30	385.65	54092958
2023-07-20	382.61	384.10	375.72	376.76	71941674
2023-07-21	379.18	379.92	375.19	375.63	60499643
2023-07-24	376.62	377.58	374.34	376.23	40380056
2023-07-25	376.95	380.47	376.93	378.78	38894384
2023-07-26	377.72	379.24	375.18	377.52	47075710
2023-07-27	383.07	384.71	375.31	376.62	63940225
2023-07-28	380.74	384.52	380.22	383.48	56902926
2023-07-31	383.79	384.88	382.34	383.68	44019905
2023-08-01	382.31	383.56	380.69	382.79	41308457
2023-08-02	379.26	379.26	373.13	374.39	72687107
2023-08-03	371.94	375.95	371.77	373.79	47855381
2023-08-04	375.75	378.10	371.53	372.04	61702759
2023-08-07	373.88	375.29	371.51	375.19	37230444
2023-08-08	372.64	372.66	368.82	372.00	44726453
2023-08-09	372.29	372.45	367.14	367.91	51150900
2023-08-10	370.97	374.36	367.04	368.59	72035265
2023-08-11	365.99	368.00	364.69	366.24	48707187
2023-08-14	365.43	370.47	364.70	370.35	42130802
2023-08-15	369.36	370.17	365.74	366.42	45539891
2023-08-16	365.87	367.43	362.44	362.54	53190525
2023-08-17	363.96	364.31	358.16	358.58	62604338
2023-08-18	355.26	359.41	354.71	358.13	61191389
2023-08-21	359.62	364.59	359.15	363.90	50696518
2023-08-22	366.55	366.56	362.68	363.38	44613509
2023-08-23	364.58	370.22	364.36	369.11	51770603
2023-08-24	372.64	372.74	361.01	361.22	66842491
2023-08-25	362.07	365.74	358.58	364.02	69960465
2023-08-28	366.99	367.71	364.25	366.76	40910019
2023-08-29	366.56	375.13	366.23	374.77	58492371
2023-08-30	374.88	377.45	373.86	376.86	41731511
2023-08-31	376.94	379.72	376.87	377.99	35730701
2023-09-01	380.40	380.83	376.08	377.59	39801177
2023-09-05	376.77	379.31	375.83	378.07	32344222
2023-09-06	377.28	377.63	372.70	374.74	42998735
2023-09-07	370.21	372.85	369.15	372.06	52060716
2023-09-08	372.01	374.85	371.60	372.58	35847359
2023-09-11	376.61	376.61	376.61	376.61	100
2023-09-12	375.27	376.95	372.50	372.79	41391024
2023-09-13	373.03	375.84	371.88	374.21	46300677
2023-09-14	375.99	378.27	373.89	377.27	48039388
2023-09-15	375.91	376.32	369.86	370.81	69811206
2023-09-18	369.32	371.79	369.03	370.66	36903545
2023-09-19	369.32	370.68	366.80	369.87	37621734
2023-09-20	370.95	371.31	364.46	364.54	45514189
2023-09-21	360.80	361.60	357.69	357.86	69734845
2023-09-22	359.63	361.80	357.59	357.91	51589689
2023-09-25	356.93	359.70	355.93	359.61	39167985
2023-09-26	356.99	357.54	353.21	354.21	53657748
2023-09-27	355.38	356.98	351.36	355.04	56065972
2023-09-28	354.11	360.17	353.24	358.01	56453312
2023-09-29	361.54	362.95	357.02	358.27	64829616
2023-10-02	358.54	362.68	357.92	361.26	51625054
2023-10-03	358.78	361.01	353.28	354.92	60478489
2023-10-04	355.77	360.61	355.30	359.75	54786686
2023-10-05	359.74	360.15	355.14	358.69	45897390
2023-10-06	355.65	365.91	354.85	364.70	75049119
2023-10-09	362.30	367.11	360.78	366.56	45304766
2023-10-10	366.90	371.28	366.39	368.59	46968806
2023-10-11	369.94	371.41	368.19	371.22	38215088
2023-10-12	371.73	373.74	367.50	369.93	49587942
2023-10-13	370.57	371.16	363.86	365.28	52519876
2023-10-16	366.62	370.48	366.47	369.41	44201059
2023-10-17	365.81	369.92	363.66	368.20	50999102
2023-10-18	365.67	367.91	362.02	363.37	54280490
2023-10-19	364.81	366.02	359.16	359.97	72274238
2023-10-20	359.46	360.04	354.37	354.60	72559723
2023-10-23	353.26	359.26	351.12	355.67	60665185
2023-10-24	357.51	359.91	355.79	359.13	47082078
2023-10-25	356.70	356.88	349.75	350.34	71190536
2023-10-26	349.12	350.07	342.35	343.66	78621425
2023-10-27	346.43	348.84	344.08	345.31	63476707
2023-10-30	347.83	350.54	346.45	349.20	55298536
2023-10-31	349.23	351.25	346.62	350.87	47671906
2023-11-01	351.72	357.53	351.62	356.96	58992666
2023-11-02	361.54	363.68	360.30	363.44	58162442
2023-11-03	364.75	369.02	364.52	367.71	53280457
2023-11-06	368.49	369.78	366.91	369.21	38848743
2023-11-07	370.27	373.58	369.05	372.70	50777398
2023-11-08	373.08	373.79	370.62	372.94	35663373
2023-11-09	373.64	374.80	369.57	370.07	53859421
2023-11-10	371.82	378.54	371.28	378.39	58368439
2023-11-13	376.79	378.28	375.24	377.21	40733505
2023-11-14	383.71	386.26	383.18	385.33	67792634
2023-11-15	387.25	387.75	384.24	385.62	54141385
2023-11-16	384.84	386.19	383.56	385.95	45343544
2023-11-17	385.21	387.07	384.29	386.04	46622745
2023-11-20	386.05	391.41	386.05	390.74	44536669
2023-11-21	389.01	389.23	386.70	388.47	43336989
2023-11-22	390.57	393.07	389.04	390.06	44178572
2023-11-24	389.65	390.25	388.50	389.51	15718832
2023-11-27	389.01	391.15	388.28	389.17	34139656
2023-11-28	388.41	390.78	388.05	390.19	35491123
2023-11-29	392.69	394.14	389.46	389.81	38811745
2023-11-30	390.08	390.55	385.82	388.83	52834381
2023-12-01	387.75	390.54	386.07	389.94	40490068
2023-12-04	386.09	386.60	382.66	386.32	51186944
2023-12-05	384.39	388.50	384.21	387.29	42932956
2023-12-06	390.27	390.37	384.70	385.05	41994072
2023-12-07	388.07	391.27	386.96	390.43	49593545
2023-12-08	388.67	392.62	388.48	392.17	46687525
2023-12-11	391.74	395.79	391.53	395.52	41198021
2023-12-12	395.56	398.79	394.41	398.67	39221152
2023-12-13	399.62	404.36	398.84	403.74	55408129
2023-12-14	404.98	406.30	400.34	403.39	55447808
2023-12-15	404.18	406.54	403.57	405.34	62896645
2023-12-18	404.93	407.99	404.60	407.08	46609985
2023-12-19	407.54	409.28	407.35	409.16	35711855
2023-12-20	408.35	410.47	402.90	403.08	54042443
2023-12-21	407.06	408.14	404.47	407.77	45568914
2023-12-22	409.00	409.97	406.48	408.38	34314003
2023-12-26	409.25	411.56	409.15	410.88	22722545
2023-12-27	410.95	411.79	410.08	411.50	31980481
2023-12-28	412.67	412.92	410.94	411.30	27029152
2023-12-29	411.28	411.64	407.58	409.52	42662120
2024-01-02	405.84	406.09	400.24	402.59	58026946
2024-01-03	399.93	401.00	397.89	398.33	47002803
2024-01-04	396.44	399.59	396.06	396.28	39432797
2024-01-05	396.45	399.56	395.34	396.75	44922810
2024-01-08	397.99	405.24	397.84	404.95	42473796
2024-01-09	401.91	406.69	401.71	405.75	39132860
2024-01-10	406.07	409.52	405.17	408.50	33962774
2024-01-11	409.79	411.20	404.24	409.35	54536198
2024-01-12	410.40	411.25	408.15	409.56	39594952
2024-01-16	408.31	411.12	406.83	409.52	43903027
2024-01-17	406.17	407.59	402.92	407.21	54385974
2024-01-18	410.52	413.58	409.16	412.99	59562505
2024-01-19	415.22	421.34	414.63	421.18	70325123
2024-01-22	423.41	424.73	421.12	421.73	44880639
2024-01-23	422.43	423.70	420.57	423.48	33003806
2024-01-24	427.44	429.85	425.33	425.83	46948016
2024-01-25	428.36	429.04	423.98	426.35	44367205
2024-01-26	424.44	426.21	423.15	423.81	37137028
2024-01-29	424.27	428.35	423.61	428.15	38694724
2024-01-30	427.10	427.68	424.38	425.30	36738956
2024-01-31	420.85	422.87	416.79	416.97	64010649
2024-02-01	418.79	422.38	417.81	421.88	51008622
2024-02-02	423.80	430.24	422.79	429.01	59602435
2024-02-05	429.07	429.61	425.00	428.45	39889209
2024-02-06	429.61	430.22	425.22	427.59	35846134
2024-02-07	430.41	432.83	429.09	431.99	37712661
2024-02-08	432.11	433.56	431.42	432.79	29889892
2024-02-09	433.94	437.85	433.14	437.05	36943905
2024-02-12	436.94	439.14	434.65	435.34	33203305
2024-02-13	427.28	431.27	425.33	428.55	64491669
2024-02-14	431.26	433.65	428.88	433.22	45092722
2024-02-15	433.92	434.98	431.33	434.51	38796137
2024-02-16	434.89	434.99	429.85	430.57	53716475
2024-02-20	428.55	430.08	423.50	427.32	53999452
2024-02-21	424.55	425.70	421.63	425.61	50179697
2024-02-22	434.49	439.12	433.71	438.07	53887751
2024-02-23	439.65	440.59	435.79	436.78	39853861
2024-02-26	437.60	438.60	436.36	436.55	33043238
2024-02-27	437.67	437.99	435.03	437.60	33713220
2024-02-28	435.43	436.67	434.30	435.27	32938821
2024-02-29	438.23	440.09	435.02	439.00	42495152
2024-03-01	439.90	446.58	439.84	445.61	43853029
2024-03-04	445.61	446.04	443.77	444.02	34325687
2024-03-05	440.94	440.95	433.65	436.05	57917135
2024-03-06	440.32	441.99	436.89	438.79	46234460
2024-03-07	442.42	446.72	440.86	445.45	44526666
2024-03-08	445.81	448.64	438.34	439.02	72095957
2024-03-11	437.51	438.66	435.44	437.39	45859992
2024-03-12	439.73	444.02	436.46	443.66	55300909
2024-03-13	442.65	442.67	439.12	440.25	37928691
2024-03-14	441.50	442.03	436.39	439.14	52195208
2024-03-15	436.07	438.87	432.74	433.92	73069824
2024-03-18	438.73	441.04	437.24	437.48	47323802
2024-03-19	435.45	438.98	433.33	438.57	43004105
2024-03-20	439.78	444.11	438.06	443.77	43653490
2024-03-21	448.88	449.34	445.67	445.87	39345652
2024-03-22	445.35	447.49	444.49	446.38	28253899
2024-03-25	443.55	446.26	442.54	444.76	27789154
2024-03-26	446.30	447.23	443.09	443.32	34142043
2024-03-27	446.44	446.54	441.93	444.83	41359240
2024-03-28	444.78	445.64	443.65	444.01	36839641
2024-04-01	444.97	447.53	443.02	444.95	38728951
2024-04-02	440.08	441.43	438.03	441.11	44259665
2024-04-03	438.96	444.00	438.95	442.10	39949750
2024-04-04	446.33	446.95	435.11	435.34	57267660
2024-04-05	436.78	443.17	435.96	440.47	54744634
2024-04-08	441.41	442.50	439.20	440.60	28144944
2024-04-09	442.96	443.24	437.44	442.23	39521568
2024-04-10	437.00	439.24	436.28	438.37	61502191
2024-04-11	440.26	446.33	437.96	445.37	45474550
2024-04-12	441.10	442.24	436.88	438.27	53664995
2024-04-15	442.06	442.15	430.21	431.06	63453622
2024-04-16	430.90	433.76	429.70	431.10	47618961
2024-04-17	433.10	433.12	424.90	425.84	56880536
2024-04-18	426.49	428.24	422.83	423.41	46549363
2024-04-19	422.22	422.75	413.07	414.65	75230990
2024-04-22	417.31	421.18	413.94	418.82	47807663
2024-04-23	420.77	426.28	418.87	425.07	44384741
2024-04-24	428.20	429.73	424.20	426.51	48440305
2024-04-25	419.24	425.32	418.14	424.45	57392169
2024-04-26	427.62	432.55	426.92	431.00	41874907
2024-04-29	433.13	433.76	429.98	432.75	30022161
2024-04-30	431.15	432.56	424.51	424.59	43665934
2024-05-01	423.15	430.14	420.66	421.52	52251707
2024-05-02	425.30	427.81	420.63	426.90	36559007
2024-05-03	434.44	436.48	432.62	435.48	48515252
2024-05-06	437.30	440.34	436.52	440.25	30227200
2024-05-07	440.70	441.97	439.58	440.32	30996094
2024-05-08	437.67	441.48	437.55	440.06	24896723
2024-05-09	440.33	441.60	438.46	441.02	24580121
2024-05-10	442.54	444.31	440.50	442.06	27116566
2024-05-13	443.99	444.09	441.65	443.08	22994192
2024-05-14	442.65	446.47	442.46	445.93	34478321
2024-05-15	448.43	453.15	446.90	452.90	41464651
2024-05-16	452.71	454.69	451.81	451.98	34780412
2024-05-17	452.11	452.72	449.54	451.76	35803719
2024-05-20	451.98	455.58	451.79	454.91	24474226
2024-05-21	453.04	455.99	452.84	455.80	23167720
2024-05-22	456.06	456.82	453.08	455.71	25120040
2024-05-23	460.55	460.58	451.85	453.66	40899230
2024-05-24	455.29	459.23	453.57	457.95	29669461
2024-05-28	459.18	459.74	456.69	459.68	26216815
2024-05-29	455.48	458.24	455.34	456.44	29739238
2024-05-30	455.50	455.64	450.21	451.55	30714121
2024-05-31	451.78	452.48	443.06	450.71	55941301
2024-06-03	454.57	455.58	447.90	453.13	32997467
2024-06-04	452.87	455.58	451.13	454.37	23767436
2024-06-05	457.98	463.61	454.41	463.53	33817409
2024-06-06	464.22	464.54	462.19	463.37	21966820
2024-06-07	463.00	465.74	461.84	462.96	25829720
2024-06-10	461.82	465.19	461.53	464.83	20719771
2024-06-11	463.54	468.14	462.03	468.02	22053281
2024-06-12	471.99	476.50	471.29	474.15	34532585
2024-06-13	477.72	478.39	474.42	476.72	25859014
2024-06-14	476.52	479.26	476.05	479.19	23372620
2024-06-17	479.46	486.86	478.14	485.06	37054504
2024-06-18	485.01	485.90	483.43	485.21	24438565
2024-06-20	486.42	486.84	479.62	481.47	33918683
2024-06-21	481.19	482.54	478.67	480.18	39432913
2024-06-24	478.18	479.93	473.82	473.96	37750969
2024-06-25	476.07	479.68	475.12	479.38	29250209
2024-06-26	478.55	480.92	478.13	480.37	22737105
2024-06-27	480.12	483.10	479.30	481.61	26222135
2024-06-28	482.41	487.20	478.46	479.11	34881581
2024-07-01	480.04	482.49	476.26	481.92	24898336
2024-07-02	480.41	487.04	480.28	486.98	26723559
2024-07-03	486.22	491.17	486.22	491.04	18064880
2024-07-05	491.89	496.60	491.59	496.16	28495936
2024-07-08	496.53	497.90	495.50	497.34	22109420
2024-07-09	498.87	500.00	496.24	497.77	25701253
2024-07-10	499.71	503.52	498.39	502.96	28046901
2024-07-11	503.07	503.28	490.73	491.93	49966590
2024-07-12	492.51	499.62	492.04	494.82	37109399
2024-07-15	496.61	501.01	494.09	496.15	31151386
2024-07-16	497.62	498.44	493.15	496.34	25950622
2024-07-17	488.28	488.80	481.70	481.77	56268768
2024-07-18	485.53	485.71	476.27	479.49	49347361
2024-07-19	479.15	481.69	473.94	475.24	42042856
2024-07-22	481.16	483.35	477.71	482.32	40299999
2024-07-23	481.41	484.43	480.14	480.62	23282454
2024-07-24	473.82	474.19	462.51	463.38	58818629
2024-07-25	463.72	467.94	455.63	458.27	59256759
2024-07-26	462.65	465.93	459.77	462.97	39992132
2024-07-29	465.71	467.91	461.62	463.90	28218476
2024-07-30	465.85	466.56	454.15	457.53	41317210
2024-07-31	467.87	472.79	466.41	471.07	44552134
2024-08-01	471.76	475.55	455.98	459.66	56653900
2024-08-02	450.89	453.57	444.47	448.75	66323244
2024-08-05	424.71	442.29	423.45	435.37	87483452
2024-08-06	437.23	447.07	434.56	439.53	63164429
2024-08-07	446.49	449.00	434.37	434.77	54929163
2024-08-08	441.06	448.99	437.15	448.07	47890071
2024-08-09	446.74	452.06	445.61	450.41	33573976
2024-08-12	451.39	454.37	448.55	451.38	27795006
2024-08-13	455.82	462.85	455.68	462.58	40084457
2024-08-14	463.51	465.11	458.40	462.73	34733746
2024-08-15	468.76	474.82	468.38	474.42	38280565
2024-08-16	472.62	476.41	471.65	475.03	38383623
2024-08-19	475.17	481.31	473.37	481.27	23737674
2024-08-20	480.35	482.94	478.55	480.26	29209340
2024-08-21	481.05	484.37	479.32	482.50	25658787
2024-08-22	484.84	485.54	473.81	474.85	37739576
2024-08-23	479.24	482.74	475.28	480.00	36061508
2024-08-26	479.45	480.38	473.24	475.34	27452641
2024-08-27	473.69	477.84	471.71	476.76	27510003
2024-08-28	476.29	477.02	467.89	471.35	37372436
2024-08-29	473.28	477.93	469.37	470.66	41081465
2024-08-30	475.04	476.90	470.51	476.27	33466473
2024-09-03	473.20	473.33	459.41	461.81	44985219
2024-09-04	458.67	464.45	457.73	460.61	32505102
2024-09-05	458.97	465.36	457.94	461.04	34452385
2024-09-06	460.33	461.22	448.19	448.69	50624385
2024-09-09	453.06	455.46	449.82	454.46	32981169
2024-09-10	456.24	459.17	452.23	458.66	29680319
2024-09-11	459.91	469.37	451.28	468.62	57842992
2024-09-12	468.65	474.04	466.85	473.22	40175456
2024-09-13	472.48	476.53	472.25	475.34	29111849
2024-09-16	473.19	473.86	469.89	473.24	22585596
2024-09-17	476.29	477.60	470.97	473.49	30084438
2024-09-18	474.70	478.83	470.83	471.44	39909215
2024-09-19	482.61	486.23	480.49	483.36	52782523
2024-09-20	482.49	483.69	478.30	482.44	34577663
2024-09-23	482.95	484.14	481.60	483.04	24842972
2024-09-24	484.46	486.33	480.17	485.37	25952637
2024-09-25	484.74	487.79	484.56	485.82	26549866
2024-09-26	493.37	493.70	485.80	489.47	32020206
2024-09-27	490.50	490.64	485.56	486.75	22851120
2024-09-30	485.78	488.41	482.92	488.07	30330605
2024-10-01	487.70	488.00	477.40	481.27	42735424
2024-10-02	480.36	483.88	477.72	481.95	23744049
2024-10-03	479.74	484.55	478.99	481.59	25337220
2024-10-04	487.45	487.88	482.39	487.32	30744909
2024-10-07	485.39	486.57	480.87	482.10	24975119
2024-10-08	484.66	489.99	483.85	489.30	28272017
2024-10-09	489.00	493.73	487.95	493.15	24994950
2024-10-10	490.85	494.47	489.53	492.59	25750446
2024-10-11	490.74	494.39	490.17	493.36	20644497
2024-10-14	495.77	498.83	495.26	497.50	26060145
2024-10-15	497.83	498.50	488.68	490.85	34784506
2024-10-16	491.18	491.69	487.57	490.91	22996776
2024-10-17	496.44	496.49	491.19	491.25	27210658
2024-10-18	494.06	495.57	493.30	494.47	25335030
2024-10-21	493.25	496.23	491.31	495.42	30336549
2024-10-22	492.73	497.45	491.97	495.96	26685841
2024-10-23	493.59	494.25	485.05	488.36	39346565
2024-10-24	492.11	493.00	489.44	492.32	22024930
2024-10-25	495.14	500.28	494.43	495.32	38762143
2024-10-28	498.46	498.52	495.10	495.40	20477778
2024-10-29	495.72	501.35	493.85	500.16	28014059
2024-10-30	499.39	500.35	495.89	496.38	29755960
2024-10-31	492.38	492.43	483.75	483.85	41245248
2024-11-01	485.50	490.75	485.20	487.43	33655757
2024-11-04	486.82	489.38	484.25	486.01	23291580
2024-11-05	487.61	492.88	487.52	492.21	24353615
2024-11-06	500.56	506.41	499.60	505.58	43082198
2024-11-07	508.40	514.33	508.34	513.54	32853120
2024-11-08	513.04	514.92	512.41	514.14	22924483
2024-11-11	515.37	515.58	510.92	513.84	24167479
2024-11-12	513.77	514.66	509.83	512.91	25835288
2024-11-13	512.40	514.98	509.95	512.25	24567416
2024-11-14	511.91	512.79	507.77	508.69	28679519
2024-11-15	502.94	503.33	494.49	496.57	51461054
2024-11-18	498.13	502.14	496.73	500.02	27192662
2024-11-19	497.42	503.95	497.08	503.46	24523020
2024-11-20	503.16	503.48	496.56	503.17	29565491
2024-11-21	506.24	506.96	497.56	504.98	34526738
2024-11-22	504.42	506.53	502.78	505.79	23826644
2024-11-25	509.90	511.45	504.26	506.59	26375166
2024-11-26	508.08	510.14	507.23	509.31	26557061
2024-11-27	508.17	508.24	501.93	505.30	24957441
2024-11-29	505.93	510.34	505.31	509.74	15333968
2024-12-02	511.01	516.26	510.62	515.29	25147165
2024-12-03	513.95	517.15	513.37	516.87	18597900
2024-12-04	520.32	523.52	519.60	523.26	26086222
2024-12-05	523.31	524.04	521.42	521.81	18169632
2024-12-06	522.48	526.72	522.35	526.48	23762611
2024-12-09	525.55	526.35	521.22	522.38	20674405
2024-12-10	523.62	525.38	519.16	520.60	24350040
2024-12-11	525.00	530.61	524.59	529.92	32168579
2024-12-12	527.68	528.96	526.02	526.50	23577504
2024-12-13	530.46	533.17	527.30	530.53	28780405
2024-12-16	533.08	539.15	533.00	538.17	31979863
2024-12-17	536.36	537.48	534.13	535.80	28579070
2024-12-18	535.15	536.88	515.01	516.47	54703155
2024-12-19	521.19	521.76	513.83	514.17	46441754
2024-12-20	510.44	524.82	509.29	518.66	60529961
2024-12-23	519.55	523.25	516.13	522.87	29672800
2024-12-24	524.83	530.05	524.19	529.96	17558215
2024-12-26	528.32	531.24	526.31	529.60	19141494
2024-12-27	526.01	526.45	517.86	522.56	33839555
2024-12-30	515.51	519.36	511.83	515.61	34584028
2024-12-31	516.90	517.66	510.26	511.23	29117028
2025-01-02	514.30	516.64	505.71	510.23	36389783
2025-01-03	513.35	519.65	512.53	518.58	29059520
2025-01-06	524.02	527.92	522.03	524.54	36109734
2025-01-07	525.59	525.99	513.28	515.18	36690272
2025-01-08	515.08	516.92	510.57	515.27	30777777
2025-01-10	511.48	511.58	503.92	507.19	40532495
2025-01-13	501.20	506.02	499.70	505.56	31694210
2025-01-14	508.74	510.16	501.59	505.08	33737237
2025-01-15	513.03	517.85	511.46	516.70	34957554
2025-01-16	518.98	519.06	512.95	513.08	28229037
2025-01-17	522.85	524.07	513.11	521.74	51837941
2025-01-21	524.48	525.97	520.06	524.80	23627971
2025-01-22	529.57	533.82	529.26	531.51	33592988
2025-01-23	529.04	532.76	528.45	532.64	23096588
2025-01-24	533.02	533.79	528.15	529.63	19878251
2025-01-27	511.00	517.99	510.15	514.21	60771695
2025-01-28	515.22	523.00	511.78	521.81	33194214
2025-01-29	522.46	522.59	516.90	520.83	26649011
2025-01-30	523.71	526.10	518.21	523.05	27431302
2025-01-31	526.92	531.52	521.19	522.29	38845467
2025-02-03	513.47	520.85	511.05	518.11	40580835
2025-02-04	518.63	525.11	518.23	524.47	26046753
2025-02-05	521.82	527.01	520.62	526.85	21134070
2025-02-06	527.36	529.81	525.74	529.60	19434454
2025-02-07	530.14	532.10	522.19	522.92	29605470
2025-02-10	527.22	530.36	526.75	529.25	20852784
2025-02-11	525.96	529.92	525.83	527.99	19325500
2025-02-12	522.30	529.19	521.95	528.30	25009362
2025-02-13	529.98	536.22	529.19	535.90	28714799
2025-02-14	536.01	538.84	535.67	538.15	17862572
2025-02-18	539.73	540.00	536.04	539.37	20565028
2025-02-19	538.57	540.81	536.46	539.52	19666861
2025-02-20	538.73	539.10	532.46	537.23	26550753
2025-02-21	538.38	538.40	525.71	526.08	47093750
2025-02-24	527.88	529.07	519.53	519.87	39268392
2025-02-25	519.24	519.32	509.44	513.32	48940025
2025-02-26	515.53	519.66	511.37	514.56	34457618
2025-02-27	518.13	519.07	500.05	500.27	52447966
2025-02-28	500.13	508.78	496.93	508.17	47654043
2025-03-03	511.52	513.04	493.58	497.05	44587204
2025-03-04	494.18	503.74	487.74	495.55	67875402
2025-03-05	496.20	503.63	491.26	502.01	46323725
2025-03-06	493.69	498.58	486.20	488.20	57574332
2025-03-07	487.16	493.28	480.53	491.79	54714726
2025-03-10	483.45	483.97	468.66	472.73	76668029
2025-03-11	472.35	478.81	467.01	471.60	68760771
2025-03-12	479.16	481.06	471.79	476.92	46971082
2025-03-13	476.25	476.28	466.43	468.34	46563349
2025-03-14	473.73	480.56	473.12	479.66	43563010
2025-03-17	479.61	485.84	477.80	482.77	41744354
2025-03-18	479.41	479.61	472.41	474.54	39072265
2025-03-19	476.81	485.33	474.87	480.89	40430334
2025-03-20	476.88	484.55	476.18	479.26	36780549
2025-03-21	474.08	481.61	472.91	480.84	42234874

Explore More About QQQ

Coins representing dividend payouts and trends

QQQ Dividend History

Discover Invesco QQQ Trust,'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

QQQ Stock Split History

Discover Invesco QQQ Trust,'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

QQQ Historical Prices

Explore Invesco QQQ Trust,'s historical stock price trends, daily price movements, and market performance to support informed trading and investment decisions.

Web Analytics