Warning: Constant MY_IP_ADDRESS already defined in /home/u613205425/domains/symbolsurfing.com/public_html/config/credentials.php on line 3
Invesco S&P 500 (RSP) Historical Prices: Free Download & Interactive Data Table 2025

RSP Historical Prices

Summary

Key Stock Metrics

150.35

(April 7, 2025)

52-Week Low

192.30

(October 3, 2025)

52-Week High

192.30

(October 3, 2025)

All-Time High

191.26

(October 24, 2025)

Current Price

Historical Prices Table

Date	Open	High	Low	Close	Volume
2003-05-01	25.25	25.59	25.17	25.50	157200
2003-05-02	25.47	25.97	25.47	25.97	61200
2003-05-05	26.02	26.14	25.94	26.03	140000
2003-05-06	26.05	26.35	26.05	26.23	30000
2003-05-07	26.08	26.32	26.00	26.13	20800
2003-05-08	25.89	26.02	25.84	25.85	92800
2003-05-09	26.05	26.27	25.94	26.21	28800
2003-05-12	26.25	26.72	26.21	26.70	36800
2003-05-13	26.63	26.76	26.56	26.64	16800
2003-05-14	26.68	26.70	26.58	26.70	35600
2003-05-15	26.90	26.98	26.76	26.98	41600
2003-05-16	26.92	27.03	26.74	27.03	44800
2003-05-19	26.91	26.91	26.32	26.32	38800
2003-05-20	26.46	26.50	26.08	26.29	224400
2003-05-21	26.23	26.40	26.11	26.40	617600
2003-05-22	26.46	26.81	26.46	26.77	17200
2003-05-23	26.73	26.93	26.70	26.92	124800
2003-05-27	26.85	27.50	26.85	27.50	28800
2003-05-28	27.57	27.68	27.45	27.57	136000
2003-05-29	27.63	27.82	27.42	27.48	92000
2003-05-30	27.68	28.01	27.67	28.01	19600
2003-06-02	28.28	28.49	28.17	28.17	49200
2003-06-03	28.11	28.24	28.03	28.16	129200
2003-06-04	28.16	28.76	28.16	28.75	144400
2003-06-05	28.57	28.95	28.57	28.95	31200
2003-06-06	29.24	29.55	28.80	28.80	57200
2003-06-09	28.60	28.64	28.29	28.33	104000
2003-06-10	28.55	28.58	28.37	28.54	70400
2003-06-11	28.50	29.03	28.50	29.03	88800
2003-06-12	29.21	29.21	28.95	29.15	54400
2003-06-13	29.14	29.14	28.62	28.70	155600
2003-06-16	28.88	29.28	28.82	29.28	63200
2003-06-17	29.36	29.36	29.15	29.33	34800
2003-06-18	29.20	29.36	29.09	29.20	29200
2003-06-19	29.28	29.34	28.81	28.82	62400
2003-06-20	28.95	29.13	28.78	28.79	78000
2003-06-23	28.44	28.44	28.25	28.38	32000
2003-06-24	28.30	28.40	28.11	28.30	109200
2003-06-25	28.39	28.52	28.15	28.15	36800
2003-06-26	28.14	28.44	28.12	28.39	70000
2003-06-27	28.50	28.51	28.23	28.24	22400
2003-06-30	28.46	28.46	28.16	28.26	53600
2003-07-01	28.16	28.38	27.82	28.35	62400
2003-07-02	28.38	28.71	28.38	28.71	117600
2003-07-03	28.57	28.76	28.40	28.55	25200
2003-07-07	28.88	29.10	28.88	29.03	47600
2003-07-08	29.05	29.30	28.96	29.30	48800
2003-07-09	29.19	29.38	29.13	29.32	21600
2003-07-10	29.06	29.06	28.65	28.77	24800
2003-07-11	28.91	29.04	28.87	28.95	17200
2003-07-14	29.28	29.45	29.25	29.37	28800
2003-07-15	29.31	29.31	28.97	29.00	98000
2003-07-16	29.09	29.09	28.66	28.75	27200
2003-07-17	28.64	28.64	28.33	28.33	14800
2003-07-18	28.39	28.75	28.39	28.71	22800
2003-07-21	28.41	28.41	28.33	28.34	70800
2003-07-22	28.33	28.70	28.33	28.69	26800
2003-07-23	28.73	28.73	28.46	28.46	22400
2003-07-24	28.91	29.01	28.58	28.58	16400
2003-07-25	28.71	29.01	28.69	29.01	10000
2003-07-28	29.15	29.15	29.03	29.07	15200
2003-07-29	29.09	29.09	28.72	28.85	14800
2003-07-30	28.83	28.94	28.79	28.79	24800
2003-07-31	28.91	29.29	28.91	28.92	126000
2003-08-01	28.69	28.77	28.62	28.74	48000
2003-08-04	28.70	28.76	28.33	28.69	39600
2003-08-05	28.66	28.66	28.17	28.17	42400
2003-08-06	28.11	28.37	28.05	28.24	24800
2003-08-07	28.20	28.37	28.20	28.34	25600
2003-08-08	28.46	28.48	28.36	28.44	62800
2003-08-11	28.56	28.66	28.37	28.56	16400
2003-08-12	28.56	28.85	28.56	28.83	64400
2003-08-13	28.99	28.99	28.76	28.78	48400
2003-08-14	28.91	29.10	28.86	29.08	34400
2003-08-15	29.14	29.14	29.14	29.14	4400
2003-08-18	29.20	29.48	29.20	29.48	74800
2003-08-19	29.55	29.66	29.43	29.66	67200
2003-08-20	29.53	29.75	29.50	29.67	50800
2003-08-21	29.83	30.01	29.74	29.92	121200
2003-08-22	30.15	30.16	29.59	29.59	108400
2003-08-25	29.55	29.55	29.43	29.53	42400
2003-08-26	29.50	29.64	29.21	29.64	18000
2003-08-27	29.58	29.74	29.58	29.74	14400
2003-08-28	29.80	29.99	29.59	29.99	9200
2003-08-29	29.83	30.24	29.83	30.17	125200
2003-09-02	30.36	30.63	30.18	30.61	55600
2003-09-03	30.63	30.81	30.63	30.69	279600
2003-09-04	30.68	30.75	30.57	30.71	18800
2003-09-05	30.57	30.75	30.48	30.59	37600
2003-09-08	30.65	30.86	30.65	30.84	34400
2003-09-09	30.79	30.79	30.54	30.57	35600
2003-09-10	30.34	30.37	30.01	30.03	160000
2003-09-11	30.19	30.33	30.07	30.23	106800
2003-09-12	30.17	30.36	29.97	30.32	293600
2003-09-15	30.36	30.36	29.93	30.23	420800
2003-09-16	30.37	30.66	30.33	30.66	65600
2003-09-17	30.68	30.73	30.59	30.60	76000
2003-09-18	30.61	30.99	30.57	30.96	99200
2003-09-19	30.75	30.84	30.66	30.80	77200
2003-09-22	30.38	30.47	30.30	30.39	30800
2003-09-23	30.42	30.61	30.42	30.61	29200
2003-09-24	30.61	30.61	30.08	30.11	84800
2003-09-25	30.13	30.13	29.77	29.77	156000
2003-09-26	29.65	29.68	29.50	29.53	41600
2003-09-29	29.63	29.72	29.48	29.71	20000
2003-09-30	29.70	29.70	29.34	29.57	32000
2003-10-01	29.65	30.10	29.65	30.10	10800
2003-10-02	30.26	30.27	30.13	30.25	21600
2003-10-03	30.76	30.90	30.60	30.61	181200
2003-10-06	30.72	30.83	30.63	30.79	52400
2003-10-07	30.65	30.94	30.57	30.94	35200
2003-10-08	30.96	30.99	30.79	30.86	64000
2003-10-09	31.20	31.34	30.97	31.05	73200
2003-10-10	31.10	31.12	30.97	31.03	88800
2003-10-13	31.23	31.43	31.23	31.34	82800
2003-10-14	31.29	31.46	31.22	31.45	89200
2003-10-15	31.58	31.59	31.27	31.36	54400
2003-10-16	31.26	31.51	31.26	31.41	77200
2003-10-17	31.29	31.29	31.00	31.04	124000
2003-10-20	31.11	31.15	30.98	31.15	58800
2003-10-21	31.20	31.29	31.14	31.21	76000
2003-10-22	30.95	30.95	30.72	30.75	93200
2003-10-23	30.61	30.84	30.54	30.78	88400
2003-10-24	30.59	30.65	30.38	30.63	201600
2003-10-27	30.91	31.00	30.83	30.83	63200
2003-10-28	31.04	31.34	31.00	31.34	79600
2003-10-29	31.29	31.48	31.28	31.46	65200
2003-10-30	31.68	31.68	31.40	31.61	378400
2003-10-31	31.66	31.70	31.53	31.62	76400
2003-11-03	31.78	31.96	31.69	31.89	90000
2003-11-04	31.83	31.93	31.73	31.75	149600
2003-11-05	31.65	31.82	31.56	31.80	66800
2003-11-06	31.83	31.99	31.67	31.99	158000
2003-11-07	32.09	32.18	31.93	31.94	217200
2003-11-10	31.91	31.91	31.61	31.61	40800
2003-11-11	31.66	31.66	31.50	31.60	125200
2003-11-12	31.69	32.04	31.69	32.04	88800
2003-11-13	32.03	32.11	31.93	32.11	53200
2003-11-14	32.15	32.26	31.75	31.79	70000
2003-11-17	31.74	31.75	31.28	31.48	182400
2003-11-18	31.58	31.67	31.17	31.17	102000
2003-11-19	31.20	31.35	31.18	31.35	30800
2003-11-20	31.15	31.48	31.11	31.14	90000
2003-11-21	31.28	31.31	31.11	31.27	76400
2003-11-24	31.53	31.86	31.53	31.86	88000
2003-11-25	31.86	32.16	31.85	32.07	134000
2003-11-26	32.15	32.21	31.92	32.21	82000
2003-11-28	32.26	32.33	32.24	32.29	71200
2003-12-01	32.38	32.68	32.38	32.67	73200
2003-12-02	32.65	32.69	32.54	32.55	134800
2003-12-03	32.74	32.79	32.51	32.51	94400
2003-12-04	32.56	32.59	32.36	32.49	46800
2003-12-05	32.44	32.51	32.25	32.26	44400
2003-12-08	32.35	32.50	32.26	32.50	54000
2003-12-09	32.56	32.56	32.19	32.21	35600
2003-12-10	32.25	32.25	31.89	31.96	39200
2003-12-11	32.09	32.58	32.09	32.53	42800
2003-12-12	32.49	32.66	32.40	32.65	33600
2003-12-15	33.03	33.03	32.39	32.39	233600
2003-12-16	32.46	32.54	32.25	32.50	52800
2003-12-17	32.50	32.59	32.41	32.59	53200
2003-12-18	32.67	33.11	32.67	33.07	40400
2003-12-19	33.06	33.06	32.86	33.01	77200
2003-12-22	32.93	33.14	32.93	33.14	22400
2003-12-23	33.24	33.36	33.23	33.36	126000
2003-12-24	33.33	33.35	33.24	33.30	70400
2003-12-26	33.39	33.46	33.37	33.38	25200
2003-12-29	33.55	33.78	33.49	33.78	70800
2003-12-30	33.81	33.82	33.71	33.82	85600
2003-12-31	33.88	33.91	33.72	33.86	90800
2004-01-02	34.00	34.02	33.61	33.70	61600
2004-01-05	33.74	34.13	33.74	34.13	105200
2004-01-06	34.10	34.23	34.03	34.20	138000
2004-01-07	34.17	34.24	33.95	34.22	97600
2004-01-08	34.43	34.48	34.28	34.48	47600
2004-01-09	34.27	34.59	34.23	34.29	80000
2004-01-12	34.38	34.50	34.27	34.50	32800
2004-01-13	34.56	34.56	34.15	34.31	50000
2004-01-14	34.46	34.63	34.44	34.62	139600
2004-01-15	34.71	34.84	34.45	34.72	95600
2004-01-16	34.92	35.04	34.86	35.04	81200
2004-01-20	35.15	35.17	34.94	35.11	64400
2004-01-21	35.09	35.34	34.93	35.26	137600
2004-01-22	35.40	35.41	35.12	35.12	87600
2004-01-23	35.18	35.30	34.94	35.04	58000
2004-01-26	35.08	35.35	34.97	35.35	28000
2004-01-27	35.30	35.37	35.07	35.08	106000
2004-01-28	35.23	35.23	34.54	34.61	175600
2004-01-29	34.74	34.79	34.23	34.62	82400
2004-01-30	34.64	34.69	34.50	34.67	26800
2004-02-02	34.73	34.94	34.52	34.70	114000
2004-02-03	34.69	34.78	34.64	34.71	22800
2004-02-04	34.53	34.53	34.26	34.34	196400
2004-02-05	34.35	34.53	34.32	34.44	61200
2004-02-06	34.59	34.97	34.50	34.96	64000
2004-02-09	35.06	35.13	34.96	34.99	271600
2004-02-10	34.99	35.18	34.99	35.14	32800
2004-02-11	35.18	35.60	35.09	35.57	254800
2004-02-12	35.56	35.64	35.46	35.46	261600
2004-02-13	35.51	35.51	35.12	35.23	93200
2004-02-17	35.50	35.67	35.47	35.62	133600
2004-02-18	35.65	35.65	35.42	35.49	54000
2004-02-19	35.73	35.73	35.27	35.27	51600
2004-02-20	35.40	35.40	34.93	35.12	144400
2004-02-23	35.24	35.24	34.82	34.90	59200
2004-02-24	34.88	34.97	34.68	34.81	178000
2004-02-25	34.91	35.08	34.82	35.06	90000
2004-02-26	35.03	35.23	34.90	35.21	92800
2004-02-27	35.20	35.46	35.17	35.33	127200
2004-03-01	35.50	35.79	35.47	35.77	80000
2004-03-02	35.75	35.79	35.58	35.63	72000
2004-03-03	35.58	35.66	35.36	35.64	22800
2004-03-04	35.69	35.78	35.58	35.78	66000
2004-03-05	35.66	36.04	35.62	35.91	55600
2004-03-08	35.93	35.94	35.50	35.50	92800
2004-03-09	35.54	35.54	35.11	35.21	56400
2004-03-10	35.23	35.23	34.56	34.67	164400
2004-03-11	34.38	34.70	34.06	34.09	352800
2004-03-12	34.29	34.60	34.28	34.60	113600
2004-03-15	34.48	34.50	34.06	34.06	182000
2004-03-16	34.28	34.35	33.96	34.23	129600
2004-03-17	34.50	34.82	34.46	34.76	81200
2004-03-18	34.71	34.78	34.38	34.75	157600
2004-03-19	34.66	34.66	34.35	34.35	60800
2004-03-22	34.24	34.24	33.67	33.80	217200
2004-03-23	33.99	34.03	33.70	33.80	214000
2004-03-24	33.84	33.91	33.59	33.71	90000
2004-03-25	33.95	34.34	33.89	34.28	88800
2004-03-26	34.28	34.47	34.27	34.35	30000
2004-03-29	34.54	34.81	34.54	34.68	111200
2004-03-30	34.68	34.98	34.68	34.95	133200
2004-03-31	34.94	35.11	34.81	35.00	81600
2004-04-01	35.10	35.30	35.08	35.22	79600
2004-04-02	35.68	35.68	35.40	35.61	536000
2004-04-05	35.60	35.82	35.55	35.82	108400
2004-04-06	35.66	35.75	35.61	35.75	52400
2004-04-07	35.69	35.71	35.43	35.56	56400
2004-04-08	35.81	35.82	35.40	35.53	33200
2004-04-12	35.55	35.75	35.55	35.64	35200
2004-04-13	35.70	35.71	35.03	35.10	30000
2004-04-14	34.91	35.15	34.84	34.88	43200
2004-04-15	35.05	35.18	34.75	34.95	30400
2004-04-16	35.05	35.19	34.88	35.18	38800
2004-04-19	35.15	35.18	34.96	35.18	36400
2004-04-20	35.24	35.32	34.66	34.66	90800
2004-04-21	34.63	34.90	34.56	34.88	128400
2004-04-22	34.88	35.58	34.88	35.54	92000
2004-04-23	35.53	35.53	35.24	35.45	64400
2004-04-26	35.53	35.60	35.20	35.21	104400
2004-04-27	35.33	35.61	35.27	35.27	25600
2004-04-28	35.13	35.13	34.73	34.74	98000
2004-04-29	34.70	34.85	34.14	34.34	307600
2004-04-30	34.39	34.48	34.08	34.18	62800
2004-05-03	34.15	34.44	34.14	34.40	59600
2004-05-04	34.45	34.75	34.33	34.50	68800
2004-05-05	34.49	34.67	34.49	34.60	53200
2004-05-06	34.44	34.44	34.07	34.26	124400
2004-05-07	34.25	34.30	33.65	33.65	338800
2004-05-10	33.33	33.41	32.96	33.15	351600
2004-05-11	33.42	33.55	33.38	33.53	423600
2004-05-12	33.40	33.56	32.91	33.54	192800
2004-05-13	33.56	33.79	33.43	33.67	101200
2004-05-14	33.63	33.77	33.35	33.58	178000
2004-05-17	33.14	33.31	33.00	33.16	81200
2004-05-18	33.48	33.51	33.38	33.48	44800
2004-05-19	33.76	33.99	33.41	33.42	306800
2004-05-20	33.38	33.51	33.34	33.46	32800
2004-05-21	33.61	33.74	33.48	33.54	100400
2004-05-24	33.88	33.93	33.64	33.81	96400
2004-05-25	33.64	34.42	33.63	34.42	218800
2004-05-26	34.38	34.54	34.32	34.49	362400
2004-05-27	34.70	34.83	34.52	34.66	404000
2004-05-28	34.63	34.78	34.61	34.77	106000
2004-06-01	34.65	34.80	34.55	34.73	114000
2004-06-02	34.90	34.94	34.66	34.85	154800
2004-06-03	34.71	34.76	34.50	34.50	81200
2004-06-04	34.78	34.88	34.66	34.72	177200
2004-06-07	34.97	35.38	34.92	35.38	265200
2004-06-08	35.31	35.39	35.18	35.36	262800
2004-06-09	35.33	35.34	34.98	34.99	251600
2004-06-10	35.16	35.20	35.06	35.14	128800
2004-06-14	35.01	35.02	34.65	34.73	189200
2004-06-15	35.01	35.17	34.92	35.02	91600
2004-06-16	35.05	35.13	34.96	35.09	111200
2004-06-17	35.03	35.08	34.87	35.06	120800
2004-06-18	34.93	35.19	34.93	35.07	60400
2004-06-21	35.11	35.17	34.93	34.96	82000
2004-06-22	34.96	35.21	34.85	35.16	103200
2004-06-23	35.23	35.62	35.16	35.59	74800
2004-06-24	35.56	35.70	35.31	35.51	168000
2004-06-25	35.56	35.71	35.45	35.54	81600
2004-06-28	35.71	35.73	35.25	35.41	390400
2004-06-29	35.44	35.54	35.38	35.50	333600
2004-06-30	35.60	35.77	35.44	35.74	417600
2004-07-01	35.73	35.76	35.12	35.25	104400
2004-07-02	35.23	35.23	35.02	35.13	85200
2004-07-06	34.98	34.98	34.67	34.73	291600
2004-07-07	34.83	34.88	34.71	34.79	140800
2004-07-08	34.68	34.72	34.40	34.41	177200
2004-07-09	34.60	34.60	34.46	34.52	72000
2004-07-12	34.53	34.57	34.28	34.48	110800
2004-07-13	34.58	34.58	34.47	34.53	107200
2004-07-14	34.29	34.70	34.29	34.40	85200
2004-07-15	34.50	34.62	34.41	34.48	56400
2004-07-16	34.58	34.58	34.22	34.22	120000
2004-07-19	34.28	34.34	34.05	34.20	203600
2004-07-20	34.23	34.50	34.17	34.50	243200
2004-07-21	34.66	34.71	33.96	33.97	182800
2004-07-22	33.89	34.03	33.54	33.93	413200
2004-07-23	33.79	33.79	33.54	33.63	98400
2004-07-26	33.65	33.76	33.30	33.47	107600
2004-07-27	33.45	33.82	33.43	33.77	84400
2004-07-28	33.71	33.84	33.33	33.73	202800
2004-07-29	33.83	34.12	33.83	34.05	153200
2004-07-30	34.00	34.16	33.97	34.10	124800
2004-08-02	33.98	34.25	33.94	34.24	121600
2004-08-03	34.18	34.18	33.89	33.91	128800
2004-08-04	33.75	33.94	33.60	33.85	151200
2004-08-05	33.80	33.80	33.23	33.23	92800
2004-08-06	32.80	32.97	32.62	32.64	364400
2004-08-09	32.80	32.86	32.70	32.82	166800
2004-08-10	32.95	33.20	32.88	33.19	160400
2004-08-11	32.95	33.12	32.83	33.07	136000
2004-08-12	32.96	32.99	32.67	32.70	283600
2004-08-13	32.80	32.80	32.59	32.65	82800
2004-08-16	32.83	33.26	32.83	33.26	108400
2004-08-17	33.44	33.55	33.33	33.35	84000
2004-08-18	33.30	33.78	33.30	33.77	217600
2004-08-19	33.77	33.77	33.52	33.64	154800
2004-08-20	33.71	33.99	33.66	33.98	160400
2004-08-23	34.04	34.04	33.81	33.81	114400
2004-08-24	34.01	34.01	33.72	33.81	101200
2004-08-25	33.83	34.16	33.74	34.16	220000
2004-08-26	34.11	34.14	34.07	34.13	62800
2004-08-27	34.14	34.25	34.14	34.19	63200
2004-08-30	34.17	34.17	33.93	33.93	124800
2004-08-31	34.03	34.07	33.81	34.07	94000
2004-09-01	34.18	34.28	34.00	34.18	37200
2004-09-02	34.20	34.63	34.20	34.63	42400
2004-09-03	34.55	34.66	34.43	34.43	56400
2004-09-07	34.73	34.81	34.59	34.72	348400
2004-09-08	34.70	34.73	34.48	34.52	101600
2004-09-09	34.65	34.72	34.42	34.61	310400
2004-09-10	34.55	34.87	34.48	34.86	46400
2004-09-13	34.93	35.07	34.89	34.92	438400
2004-09-14	35.03	35.03	34.86	35.00	161200
2004-09-15	34.95	34.95	34.71	34.75	78800
2004-09-16	34.79	34.98	34.79	34.95	134400
2004-09-17	34.99	35.08	34.87	34.98	271200
2004-09-20	34.89	34.98	34.80	34.87	95200
2004-09-21	34.93	35.18	34.89	35.10	208800
2004-09-22	34.93	34.93	34.65	34.66	142000
2004-09-23	34.54	34.64	34.50	34.56	183200
2004-09-24	34.58	34.69	34.54	34.56	153200
2004-09-27	34.37	34.48	34.30	34.33	86800
2004-09-28	34.33	34.55	34.23	34.52	129600
2004-09-29	34.50	34.66	34.49	34.66	271200
2004-09-30	34.70	34.88	34.66	34.86	220400
2004-10-01	35.03	35.44	35.03	35.43	340400
2004-10-04	35.69	35.77	35.58	35.60	186400
2004-10-05	35.60	35.64	35.45	35.54	252000
2004-10-06	35.51	35.78	35.46	35.77	224400
2004-10-07	35.75	35.75	35.44	35.44	101600
2004-10-08	35.33	35.42	35.03	35.12	186800
2004-10-11	35.23	35.23	35.08	35.09	131600
2004-10-12	34.88	35.05	34.78	35.01	152000
2004-10-13	35.14	35.14	34.61	34.72	80800
2004-10-14	34.74	34.74	34.40	34.47	105200
2004-10-15	34.59	34.80	34.42	34.60	86800
2004-10-18	34.58	34.76	34.43	34.72	92000
2004-10-19	34.84	34.93	34.42	34.42	228800
2004-10-20	34.34	34.46	34.12	34.46	85200
2004-10-21	34.47	34.78	34.45	34.73	53200
2004-10-22	34.79	34.83	34.45	34.46	124800
2004-10-25	34.44	34.55	34.31	34.51	94800
2004-10-26	34.58	35.00	34.51	35.00	220800
2004-10-27	34.98	35.53	34.95	35.52	288000
2004-10-28	35.50	35.64	35.35	35.50	280400
2004-10-29	35.65	35.73	35.48	35.68	89600
2004-11-01	35.70	35.79	35.62	35.73	218800
2004-11-02	35.82	36.06	35.68	35.69	391600
2004-11-03	36.31	36.31	35.97	36.10	1280800
2004-11-04	36.18	36.75	36.13	36.74	987600
2004-11-05	36.93	37.13	36.83	37.00	974400
2004-11-08	37.00	37.03	36.85	36.93	306800
2004-11-09	36.94	37.05	36.87	36.95	219200
2004-11-10	36.93	37.11	36.91	36.98	398800
2004-11-11	37.06	37.37	37.02	37.34	352400
2004-11-12	37.38	37.66	37.22	37.66	253200
2004-11-15	37.60	37.76	37.56	37.69	267600
2004-11-16	37.65	37.65	37.44	37.48	238000
2004-11-17	37.80	37.96	37.63	37.70	277200
2004-11-18	37.73	37.83	37.64	37.82	181600
2004-11-19	37.79	37.79	37.35	37.37	162800
2004-11-22	37.31	37.64	37.26	37.64	238000
2004-11-23	37.61	37.75	37.48	37.68	242000
2004-11-24	37.91	37.96	37.77	37.96	245200
2004-11-26	38.01	38.13	37.99	38.05	86000
2004-11-29	38.19	38.19	37.66	37.85	294000
2004-11-30	37.88	37.90	37.72	37.75	258400
2004-12-01	37.92	38.27	37.89	38.27	317600
2004-12-02	38.25	38.35	38.08	38.20	252000
2004-12-03	38.28	38.42	38.13	38.25	515200
2004-12-06	38.25	38.28	38.00	38.23	193200
2004-12-07	38.25	38.25	37.75	37.75	161600
2004-12-08	37.81	37.90	37.66	37.84	290000
2004-12-09	37.68	38.06	37.50	38.04	247600
2004-12-10	37.98	38.19	37.94	38.08	466400
2004-12-13	38.33	38.39	38.15	38.39	285200
2004-12-14	38.50	38.67	38.41	38.64	316000
2004-12-15	38.67	38.79	38.56	38.78	234000
2004-12-16	38.74	38.82	38.46	38.59	269200
2004-12-17	38.48	38.49	38.14	38.40	346800
2004-12-20	38.51	38.62	38.25	38.30	151200
2004-12-21	38.40	38.67	38.37	38.67	194000
2004-12-22	38.70	38.83	38.69	38.80	146800
2004-12-23	38.85	38.87	38.76	38.82	170000
2004-12-27	38.93	38.93	38.58	38.60	176800
2004-12-28	38.72	38.92	38.72	38.92	228800
2004-12-29	38.91	39.00	38.89	38.98	132800
2004-12-30	39.04	39.11	39.01	39.06	321600
2004-12-31	39.08	39.23	39.03	39.04	322000
2005-01-03	39.20	39.20	38.49	38.50	247200
2005-01-04	38.65	38.65	37.84	37.96	376000
2005-01-05	37.93	38.04	37.67	37.67	206400
2005-01-06	37.79	37.91	37.64	37.78	274800
2005-01-07	37.89	37.89	37.56	37.68	277200
2005-01-10	37.68	38.00	37.68	37.76	134400
2005-01-11	37.75	37.75	37.48	37.56	257600
2005-01-12	37.60	37.75	37.30	37.75	619600
2005-01-13	37.75	37.81	37.46	37.49	215200
2005-01-14	37.39	37.83	37.39	37.82	221200
2005-01-18	37.76	38.19	37.66	38.19	242800
2005-01-19	38.20	38.20	37.84	37.85	220800
2005-01-20	37.68	37.77	37.52	37.56	249600
2005-01-21	37.60	37.65	37.33	37.34	177600
2005-01-24	37.36	37.45	37.10	37.13	353600
2005-01-25	37.40	37.46	37.16	37.18	270400
2005-01-26	37.36	37.50	37.22	37.45	244800
2005-01-27	37.36	37.64	37.35	37.57	152800
2005-01-28	37.60	37.60	37.24	37.42	173600
2005-01-31	37.73	37.84	37.64	37.84	158400
2005-02-01	37.90	38.13	37.84	38.12	277600
2005-02-02	38.07	38.31	38.07	38.27	283200
2005-02-03	38.19	38.19	38.01	38.19	132000
2005-02-04	38.19	38.65	38.19	38.64	235600
2005-02-07	38.58	38.72	38.52	38.57	187600
2005-02-08	38.55	38.68	38.50	38.53	205600
2005-02-09	38.60	38.62	38.16	38.18	179600
2005-02-10	38.30	38.34	38.15	38.33	126800
2005-02-11	38.34	38.77	38.20	38.74	218400
2005-02-14	38.70	38.72	38.62	38.70	101600
2005-02-15	38.73	38.95	38.71	38.84	131600
2005-02-16	38.75	38.92	38.66	38.83	88800
2005-02-17	38.83	38.86	38.55	38.56	105200
2005-02-18	38.51	38.61	38.48	38.55	104000
2005-02-22	38.54	38.55	37.92	37.92	512400
2005-02-23	38.05	38.19	37.98	38.13	226400
2005-02-24	38.18	38.48	38.03	38.45	199600
2005-02-25	38.51	38.89	38.44	38.85	245200
2005-02-28	38.83	38.86	38.41	38.64	124800
2005-03-01	38.76	38.95	38.76	38.91	174800
2005-03-02	38.69	39.06	38.65	38.86	195200
2005-03-03	39.03	39.08	38.69	38.93	218000
2005-03-04	39.11	39.39	39.07	39.33	356800
2005-03-07	39.31	39.59	39.31	39.45	253200
2005-03-08	39.52	39.52	39.22	39.24	71200
2005-03-09	39.19	39.21	38.82	38.82	162000
2005-03-10	38.88	38.91	38.59	38.80	183200
2005-03-11	38.84	39.05	38.50	38.68	400400
2005-03-14	38.80	38.91	38.72	38.90	180400
2005-03-15	38.95	39.04	38.64	38.64	390800
2005-03-16	38.53	38.53	38.19	38.25	478800
2005-03-17	38.27	38.46	38.19	38.37	340800
2005-03-18	38.31	38.31	38.01	38.19	219600
2005-03-21	38.19	38.19	37.94	38.13	335600
2005-03-22	38.18	38.35	37.76	37.77	244800
2005-03-23	37.70	37.86	37.65	37.76	324400
2005-03-24	37.88	38.01	37.79	37.79	325600
2005-03-28	37.94	37.99	37.80	37.82	365600
2005-03-29	37.73	37.92	37.36	37.41	762800
2005-03-30	37.59	37.97	37.55	37.97	203600
2005-03-31	37.99	38.11	37.95	38.03	429200
2005-04-01	38.20	38.38	37.74	37.90	209200
2005-04-04	37.84	37.99	37.65	37.90	177200
2005-04-05	37.96	38.10	37.93	38.05	162400
2005-04-06	38.15	38.30	38.07	38.11	336800
2005-04-07	38.18	38.38	38.13	38.37	164800
2005-04-08	38.43	38.43	38.06	38.07	104000
2005-04-11	38.13	38.13	37.93	38.05	122400
2005-04-12	38.01	38.32	37.67	38.25	238400
2005-04-13	38.15	38.15	37.62	37.71	217600
2005-04-14	37.72	37.72	37.15	37.15	339200
2005-04-15	36.90	37.03	36.36	36.40	807600
2005-04-18	36.40	36.69	36.33	36.58	1053200
2005-04-19	36.85	36.98	36.54	36.94	674800
2005-04-20	36.98	37.00	36.37	36.44	636800
2005-04-21	36.66	37.14	36.65	37.13	286000
2005-04-22	37.07	37.08	36.54	36.78	211200
2005-04-25	37.03	37.20	37.00	37.17	205200
2005-04-26	37.13	37.29	36.81	36.81	142000
2005-04-27	36.73	37.00	36.47	36.89	211200
2005-04-28	36.84	36.84	36.43	36.43	210400
2005-04-29	36.69	36.86	36.27	36.81	275600
2005-05-02	36.99	37.10	36.81	37.02	278800
2005-05-03	37.00	37.25	36.88	37.03	305200
2005-05-04	37.20	37.58	37.12	37.53	356800
2005-05-05	37.58	37.68	37.30	37.46	467200
2005-05-06	37.66	37.66	37.43	37.53	450800
2005-05-09	37.50	37.76	37.46	37.76	596800
2005-05-10	37.55	37.58	37.26	37.35	286800
2005-05-11	37.44	37.53	37.08	37.50	120000
2005-05-12	37.54	37.64	37.04	37.13	234000
2005-05-13	37.07	37.23	36.61	36.93	425200
2005-05-16	36.98	37.33	36.98	37.33	209600
2005-05-17	37.23	37.64	37.15	37.62	128000
2005-05-18	37.88	38.18	37.81	38.13	444400
2005-05-19	38.14	38.30	38.06	38.29	397200
2005-05-20	38.25	38.35	38.17	38.34	189200
2005-05-23	38.40	38.60	38.33	38.49	644000
2005-05-24	38.41	38.48	38.30	38.42	198400
2005-05-25	38.36	38.36	38.17	38.29	87200
2005-05-26	38.43	38.61	38.29	38.57	229600
2005-05-27	38.55	38.67	38.54	38.65	149200
2005-05-31	38.63	38.70	38.47	38.47	117200
2005-06-01	38.50	38.98	38.50	38.86	171600
2005-06-02	38.79	38.98	38.75	38.97	102400
2005-06-03	38.93	39.00	38.69	38.78	276800
2005-06-06	38.78	38.83	38.63	38.79	220800
2005-06-07	38.90	39.21	38.82	38.83	246400
2005-06-08	38.89	38.98	38.69	38.73	292000
2005-06-09	38.70	38.97	38.61	38.96	262400
2005-06-10	38.99	39.06	38.75	38.92	346400
2005-06-13	38.88	39.20	38.79	39.06	235200
2005-06-14	39.06	39.33	39.06	39.21	126000
2005-06-15	39.37	39.37	39.05	39.32	293600
2005-06-16	39.29	39.52	39.29	39.52	352000
2005-06-17	39.65	39.66	39.46	39.58	238800
2005-06-20	39.44	39.60	39.32	39.50	211200
2005-06-21	39.55	39.59	39.42	39.49	154400
2005-06-22	39.65	39.71	39.42	39.52	646800
2005-06-23	39.52	39.62	39.09	39.09	247600
2005-06-24	39.04	39.06	38.74	38.76	525200
2005-06-27	38.72	38.81	38.66	38.77	1785200
2005-06-28	38.83	39.20	38.83	39.20	517600
2005-06-29	39.20	39.26	39.10	39.15	255200
2005-06-30	39.26	39.32	38.95	38.97	176000
2005-07-01	39.10	39.17	39.03	39.09	116000
2005-07-05	39.03	39.51	39.03	39.49	174400
2005-07-06	39.41	39.51	39.19	39.22	176000
2005-07-07	38.88	39.33	38.79	39.33	294000
2005-07-08	39.33	39.83	39.33	39.82	256400
2005-07-11	39.90	40.12	39.88	40.10	290000
2005-07-12	40.15	40.28	39.97	40.18	316800
2005-07-13	40.21	40.24	40.09	40.20	104800
2005-07-14	40.46	40.61	40.21	40.30	221200
2005-07-15	40.32	40.37	40.18	40.34	117600
2005-07-18	40.23	40.33	40.21	40.30	180000
2005-07-19	40.47	40.59	40.35	40.56	214800
2005-07-20	40.48	40.89	40.36	40.80	283600
2005-07-21	40.79	40.79	40.42	40.45	371600
2005-07-22	40.61	40.80	40.50	40.80	160400
2005-07-25	40.83	40.92	40.56	40.58	264000
2005-07-26	40.69	40.81	40.64	40.73	140400
2005-07-27	40.86	40.91	40.69	40.91	304000
2005-07-28	41.03	41.20	40.88	41.18	329600
2005-07-29	41.18	41.26	40.94	40.96	319600
2005-08-01	41.05	41.08	40.89	40.96	312400
2005-08-02	41.03	41.23	41.02	41.16	179200
2005-08-03	41.14	41.26	41.09	41.21	193200
2005-08-04	41.06	41.08	40.87	40.88	1064800
2005-08-05	40.79	40.79	40.43	40.50	280400
2005-08-08	40.58	40.69	40.33	40.34	384800
2005-08-09	40.58	40.63	40.47	40.58	469600
2005-08-10	40.78	40.98	40.47	40.56	437200
2005-08-11	40.58	40.83	40.56	40.75	321600
2005-08-12	40.70	40.74	40.44	40.62	560400
2005-08-15	40.63	40.89	40.49	40.89	230400
2005-08-16	40.74	40.74	40.22	40.25	369200
2005-08-17	40.25	40.43	40.17	40.31	387600
2005-08-18	40.15	40.32	40.09	40.16	163600
2005-08-19	40.33	40.41	40.27	40.30	120400
2005-08-22	40.43	40.59	40.19	40.33	150000
2005-08-23	40.41	40.41	40.11	40.25	383200
2005-08-24	40.22	40.49	40.03	40.03	227600
2005-08-25	40.15	40.23	40.07	40.18	265600
2005-08-26	40.13	40.18	39.87	39.96	227600
2005-08-29	39.92	40.25	39.75	40.25	249600
2005-08-30	40.05	40.06	39.77	39.93	207200
2005-08-31	40.10	40.60	39.91	40.60	395200
2005-09-01	40.53	40.69	40.35	40.50	364000
2005-09-02	40.63	40.63	40.38	40.40	194800
2005-09-06	40.65	40.87	40.55	40.87	152400
2005-09-07	40.85	41.00	40.79	40.99	262400
2005-09-08	40.85	40.96	40.77	40.77	83200
2005-09-09	40.91	41.21	40.90	41.21	155200
2005-09-12	41.15	41.28	41.15	41.24	317200
2005-09-13	41.11	41.23	40.96	40.96	106800
2005-09-14	41.05	41.05	40.76	40.86	246800
2005-09-15	40.94	40.94	40.67	40.74	213600
2005-09-16	40.85	40.93	40.67	40.93	364000
2005-09-19	40.80	40.80	40.50	40.61	235200
2005-09-20	40.71	40.75	40.20	40.24	352400
2005-09-21	40.04	40.07	39.73	39.73	321600
2005-09-22	39.70	39.95	39.55	39.89	913600
2005-09-23	39.85	40.18	39.79	40.03	736000
2005-09-26	40.30	40.32	39.96	40.08	260800
2005-09-27	40.09	40.22	39.93	40.11	274000
2005-09-28	40.31	40.34	40.05	40.19	188800
2005-09-29	40.08	40.54	39.97	40.50	686800
2005-09-30	40.56	40.74	40.51	40.69	203600
2005-10-03	40.70	40.87	40.63	40.73	241200
2005-10-04	40.79	40.86	40.26	40.26	674800
2005-10-05	40.21	40.21	39.55	39.55	433200
2005-10-06	39.58	39.73	39.01	39.34	575200
2005-10-07	39.51	39.55	39.37	39.49	443200
2005-10-10	39.43	39.43	39.00	39.02	292400
2005-10-11	39.21	39.22	38.77	38.82	247200
2005-10-12	38.83	39.00	38.38	38.43	1147200
2005-10-13	38.43	38.54	38.19	38.45	744000
2005-10-14	38.73	38.89	38.45	38.88	968400
2005-10-17	39.03	39.06	38.82	39.02	706800
2005-10-18	38.87	38.91	38.60	38.60	1834800
2005-10-19	38.35	39.15	38.25	39.15	956000
2005-10-20	39.17	39.29	38.48	38.60	692400
2005-10-21	38.90	38.94	38.58	38.78	454000
2005-10-24	38.90	39.43	38.90	39.43	683200
2005-10-25	39.40	39.50	39.06	39.28	727200
2005-10-26	39.30	39.53	39.10	39.13	526400
2005-10-27	39.14	39.14	38.60	38.61	331600
2005-10-28	38.78	39.22	38.66	39.21	426400
2005-10-31	39.46	39.82	39.46	39.60	474000
2005-11-01	39.71	39.73	39.51	39.56	317600
2005-11-02	39.58	40.08	39.58	40.08	1056000
2005-11-03	40.36	40.42	40.11	40.19	452000
2005-11-04	40.30	40.34	40.05	40.21	672400
2005-11-07	40.38	40.40	40.19	40.31	575200
2005-11-08	40.18	40.19	40.05	40.17	788400
2005-11-09	40.15	40.38	40.05	40.22	244800
2005-11-10	40.24	40.62	40.02	40.58	494400
2005-11-11	40.59	40.70	40.55	40.68	403600
2005-11-14	40.73	40.78	40.59	40.65	290400
2005-11-15	40.63	40.75	40.40	40.46	564800
2005-11-16	40.60	40.60	40.42	40.57	362000
2005-11-17	40.70	41.07	40.69	41.07	223600
2005-11-18	41.18	41.27	40.97	41.18	280000
2005-11-21	41.23	41.44	41.15	41.42	264000
2005-11-22	41.36	41.64	41.31	41.62	251200
2005-11-23	41.64	41.94	41.60	41.78	495200
2005-11-25	41.75	41.84	41.73	41.81	171600
2005-11-28	41.83	41.86	41.45	41.47	363200
2005-11-29	41.54	41.78	41.54	41.59	320800
2005-11-30	41.53	41.66	41.38	41.41	185200
2005-12-01	41.68	42.03	41.64	42.03	261600
2005-12-02	41.98	42.09	41.92	42.08	341600
2005-12-05	42.00	42.00	41.73	41.91	142000
2005-12-06	42.11	42.26	41.97	41.97	171200
2005-12-07	42.01	42.01	41.65	41.75	285600
2005-12-08	41.80	42.02	41.63	41.79	241200
2005-12-09	41.85	42.09	41.77	41.97	132000
2005-12-12	42.18	42.19	41.85	42.04	299600
2005-12-13	42.00	42.35	41.97	42.25	220400
2005-12-14	42.26	42.52	42.24	42.42	262400
2005-12-15	42.49	42.50	42.17	42.30	184000
2005-12-16	42.28	42.32	42.08	42.11	219200
2005-12-19	42.17	42.17	41.70	41.71	224800
2005-12-20	41.69	41.86	41.61	41.74	356000
2005-12-21	41.93	42.09	41.81	41.91	477200
2005-12-22	41.95	42.13	41.92	42.13	582800
2005-12-23	42.17	42.20	42.09	42.17	374400
2005-12-27	42.29	42.30	41.77	41.77	418000
2005-12-28	41.88	41.94	41.79	41.92	167600
2005-12-29	41.97	41.97	41.75	41.75	274400
2005-12-30	41.70	41.70	41.47	41.48	482400
2006-01-03	41.77	42.20	41.36	42.20	696400
2006-01-04	42.14	42.47	42.14	42.44	538400
2006-01-05	42.39	42.54	42.32	42.44	1370800
2006-01-06	42.80	42.93	42.53	42.86	505200
2006-01-09	42.95	43.17	42.89	43.15	624800
2006-01-10	42.98	43.16	42.88	43.16	297200
2006-01-11	43.22	43.28	43.09	43.25	351600
2006-01-12	43.25	43.25	42.96	42.99	450400
2006-01-13	43.03	43.08	42.89	43.03	194400
2006-01-17	42.91	42.91	42.70	42.82	274800
2006-01-18	42.65	42.90	42.61	42.78	510400
2006-01-19	42.95	43.21	42.90	43.12	509200
2006-01-20	43.18	43.18	42.41	42.44	644000
2006-01-23	42.58	42.68	42.46	42.55	304400
2006-01-24	42.73	42.94	42.68	42.81	269600
2006-01-25	42.97	42.98	42.59	42.83	321200
2006-01-26	43.07	43.13	42.92	43.13	478400
2006-01-27	43.25	43.54	43.14	43.39	897200
2006-01-30	43.45	43.51	43.38	43.42	209200
2006-01-31	43.32	43.40	43.13	43.15	290800
2006-02-01	43.25	43.35	43.12	43.35	407200
2006-02-02	43.33	43.33	42.84	42.97	832400
2006-02-03	42.75	42.94	42.60	42.65	604000
2006-02-06	42.83	42.90	42.69	42.88	203200
2006-02-07	42.80	42.86	42.43	42.52	1179200
2006-02-08	42.56	42.80	42.46	42.78	309200
2006-02-09	42.87	43.05	42.67	42.72	248800
2006-02-10	42.69	42.85	42.42	42.74	495600
2006-02-13	42.70	42.70	42.48	42.60	551600
2006-02-14	42.62	43.10	42.49	42.99	309200
2006-02-15	43.03	43.23	42.91	43.23	414400
2006-02-16	43.33	43.54	43.25	43.54	300400
2006-02-17	43.46	43.62	43.46	43.50	327200
2006-02-21	43.62	43.69	43.31	43.38	249600
2006-02-22	43.40	43.78	43.40	43.66	341200
2006-02-23	43.66	43.82	43.54	43.62	368000
2006-02-24	43.60	43.72	43.49	43.66	241600
2006-02-27	43.78	43.91	43.73	43.83	341200
2006-02-28	43.65	43.66	43.23	43.30	638400
2006-03-01	43.46	43.76	43.37	43.72	662000
2006-03-02	43.61	43.72	43.46	43.70	258000
2006-03-03	43.51	43.90	43.48	43.59	456400
2006-03-06	43.58	43.58	43.11	43.17	331200
2006-03-07	43.03	43.10	42.84	43.01	275200
2006-03-08	42.81	43.13	42.70	43.02	1773200
2006-03-09	43.17	43.30	42.89	42.93	1158400
2006-03-10	42.90	43.33	42.88	43.28	420800
2006-03-13	43.38	43.52	43.31	43.38	279600
2006-03-14	43.35	43.88	43.35	43.85	312400
2006-03-15	43.97	44.19	43.85	44.14	379200
2006-03-16	44.26	44.46	44.19	44.30	403600
2006-03-17	44.33	44.33	44.16	44.28	596000
2006-03-20	44.35	44.35	44.07	44.13	180800
2006-03-21	44.06	44.32	43.78	43.78	202000
2006-03-22	43.84	44.11	43.79	44.07	235600
2006-03-23	44.05	44.09	43.88	44.09	238400
2006-03-24	44.06	44.21	43.93	44.14	135200
2006-03-27	44.06	44.15	44.00	44.11	149200
2006-03-28	44.08	44.24	43.82	43.90	224800
2006-03-29	44.01	44.35	43.92	44.29	246800
2006-03-30	44.38	44.54	44.08	44.12	264000
2006-03-31	44.25	44.25	43.98	44.10	284400
2006-04-03	44.18	44.45	44.00	44.06	297200
2006-04-04	44.06	44.36	43.91	44.30	222800
2006-04-05	44.44	44.59	44.29	44.48	258800
2006-04-06	44.50	44.55	44.28	44.50	172000
2006-04-07	44.55	44.67	44.02	44.09	270400
2006-04-10	44.10	44.16	43.89	44.07	125200
2006-04-11	44.02	44.07	43.46	43.55	243200
2006-04-12	43.66	43.75	43.53	43.66	269200
2006-04-13	43.60	43.80	43.46	43.75	336000
2006-04-17	43.82	43.85	43.44	43.62	208000
2006-04-18	43.67	44.49	43.67	44.44	169200
2006-04-19	44.59	44.65	44.35	44.65	174800
2006-04-20	44.61	44.87	44.44	44.64	383600
2006-04-21	44.86	44.86	44.42	44.53	240800
2006-04-24	44.43	44.53	44.28	44.49	120000
2006-04-25	44.53	44.56	44.20	44.32	373600
2006-04-26	44.52	44.61	44.31	44.43	322800
2006-04-27	44.08	44.69	44.02	44.44	576700
2006-04-28	44.44	44.64	44.39	44.48	216600
2006-05-01	44.60	44.70	44.23	44.25	312800
2006-05-02	44.49	44.56	44.29	44.51	251100
2006-05-03	44.51	44.56	44.30	44.41	412200
2006-05-04	44.63	44.72	44.55	44.62	307700
2006-05-05	44.92	45.14	44.84	45.08	258200
2006-05-08	45.15	45.21	45.08	45.14	337300
2006-05-09	45.13	45.14	45.02	45.12	277000
2006-05-10	45.07	45.19	44.90	45.09	281800
2006-05-11	44.97	44.97	44.40	44.42	400600
2006-05-12	44.20	44.40	43.90	43.90	718300
2006-05-15	43.71	43.98	43.56	43.91	509600
2006-05-16	44.07	44.07	43.61	43.70	296900
2006-05-17	43.55	43.65	42.95	43.01	602700
2006-05-18	43.32	43.32	42.73	42.74	1699300
2006-05-19	42.80	43.20	42.55	43.02	540800
2006-05-22	42.70	42.99	42.40	42.75	359700
2006-05-23	43.10	43.21	42.50	42.50	212000
2006-05-24	42.25	42.85	42.03	42.62	301200
2006-05-25	42.93	43.08	42.75	43.08	405100
2006-05-26	43.27	43.40	43.10	43.37	889400
2006-05-30	43.29	43.29	42.62	42.62	187900
2006-05-31	42.94	43.17	42.80	43.16	177400
2006-06-01	43.21	43.71	43.16	43.66	363200
2006-06-02	43.92	43.92	43.47	43.71	366700
2006-06-05	43.52	43.60	42.87	42.99	237000
2006-06-06	42.90	42.90	42.47	42.73	358400
2006-06-07	42.83	43.08	42.48	42.48	298600
2006-06-08	42.32	42.62	41.50	42.43	569500
2006-06-09	42.67	42.80	42.35	42.42	940600
2006-06-12	42.43	42.50	41.73	41.74	421800
2006-06-13	41.60	42.01	41.21	41.26	713600
2006-06-14	41.05	41.58	41.01	41.46	631900
2006-06-15	41.70	42.59	41.57	42.52	231000
2006-06-16	42.38	42.39	42.00	42.00	162200
2006-06-19	42.37	42.37	41.70	41.70	198000
2006-06-20	41.85	42.03	41.66	41.69	109500
2006-06-21	41.86	42.40	41.82	42.20	237500
2006-06-22	42.08	42.14	41.81	41.94	84900
2006-06-23	41.92	42.29	41.88	42.05	239300
2006-06-26	42.08	42.21	41.98	42.20	118600
2006-06-27	42.24	42.25	41.69	41.79	185100
2006-06-28	41.90	41.93	41.59	41.90	103700
2006-06-29	42.16	42.95	42.10	42.95	390900
2006-06-30	43.10	43.10	42.81	42.91	1070600
2006-07-03	43.20	43.20	42.94	43.20	326600
2006-07-05	42.80	42.91	42.58	42.77	268800
2006-07-06	42.95	42.98	42.66	42.78	1035600
2006-07-07	42.72	42.82	42.36	42.53	335000
2006-07-10	42.63	42.73	42.35	42.44	219300
2006-07-11	42.43	42.68	42.17	42.66	300400
2006-07-12	42.69	42.71	42.10	42.28	282200
2006-07-13	41.90	42.04	41.52	41.58	308900
2006-07-14	41.40	41.48	40.94	41.22	858600
2006-07-17	41.14	41.44	41.08	41.19	274100
2006-07-18	41.41	41.42	40.76	41.18	384700
2006-07-19	41.32	42.06	41.32	41.90	279500
2006-07-20	42.15	42.15	41.46	41.47	515300
2006-07-21	41.50	41.50	40.97	41.02	1344700
2006-07-24	41.18	41.80	41.18	41.76	289600
2006-07-25	41.80	42.20	41.65	41.97	263000
2006-07-26	42.05	42.22	41.82	42.10	206600
2006-07-27	42.40	42.40	41.70	41.85	383600
2006-07-28	41.80	42.35	41.80	42.28	2793600
2006-07-31	42.20	42.34	42.11	42.34	1982800
2006-08-01	42.05	42.08	41.84	42.07	1930100
2006-08-02	42.14	42.49	42.14	42.31	271200
2006-08-03	42.01	42.62	42.01	42.52	442000
2006-08-04	42.87	43.04	42.28	42.43	155900
2006-08-07	42.40	42.45	42.23	42.30	278900
2006-08-08	42.35	42.61	42.05	42.11	398700
2006-08-09	42.52	42.52	41.80	41.81	274800
2006-08-10	41.72	42.17	41.72	42.09	270400
2006-08-11	41.96	42.09	41.79	41.87	83400
2006-08-14	42.08	42.38	41.94	41.97	235300
2006-08-15	42.32	42.69	42.30	42.63	126200
2006-08-16	42.77	43.20	42.77	43.12	280200
2006-08-17	43.06	43.42	43.03	43.29	357000
2006-08-18	43.34	43.37	43.07	43.33	164600
2006-08-21	43.10	43.19	43.02	43.13	100500
2006-08-22	43.10	43.30	43.01	43.17	304500
2006-08-23	43.18	43.25	42.78	42.90	211100
2006-08-24	42.90	43.05	42.75	42.82	90600
2006-08-25	42.84	43.01	42.80	42.87	95800
2006-08-28	42.87	43.28	42.86	43.16	108000
2006-08-29	43.24	43.39	42.98	43.36	450700
2006-08-30	43.35	43.46	43.31	43.43	180800
2006-08-31	43.35	43.54	43.35	43.50	348700
2006-09-01	43.55	43.74	43.50	43.68	173500
2006-09-05	43.69	43.80	43.62	43.75	241600
2006-09-06	43.48	43.54	43.24	43.24	180800
2006-09-07	43.05	43.36	42.96	43.04	329300
2006-09-08	43.20	43.36	43.10	43.32	87700
2006-09-11	43.08	43.51	43.03	43.38	378600
2006-09-12	43.38	43.99	43.38	43.97	465600
2006-09-13	43.97	44.25	43.94	44.18	161100
2006-09-14	44.10	44.18	43.96	44.08	213700
2006-09-15	44.33	44.33	44.03	44.13	337300
2006-09-18	44.15	44.28	44.04	44.21	278700
2006-09-19	44.11	44.15	43.77	44.03	311800
2006-09-20	44.26	44.37	44.14	44.25	275000
2006-09-21	44.33	44.36	43.85	43.93	378300
2006-09-22	43.98	43.98	43.66	43.83	479900
2006-09-25	43.85	44.32	43.67	44.25	321700
2006-09-26	44.09	44.54	44.09	44.54	164900
2006-09-27	44.44	44.65	44.42	44.55	194900
2006-09-28	44.58	44.65	44.37	44.59	272700
2006-09-29	44.60	44.65	44.42	44.42	208600
2006-10-02	44.50	44.58	44.24	44.36	165600
2006-10-03	44.30	44.48	44.08	44.25	242000
2006-10-04	44.24	44.90	44.20	44.85	192300
2006-10-05	44.96	45.12	44.82	45.09	240600
2006-10-06	45.00	45.00	44.75	44.95	303400
2006-10-09	44.85	45.14	44.81	45.03	217400
2006-10-10	45.07	45.23	45.02	45.14	223100
2006-10-11	44.98	45.23	44.86	45.09	585300
2006-10-12	45.16	45.57	45.16	45.54	232800
2006-10-13	45.52	45.71	45.43	45.64	226800
2006-10-16	45.69	45.92	45.67	45.81	275200
2006-10-17	45.75	45.75	45.40	45.66	328000
2006-10-18	45.98	45.98	45.47	45.64	219100
2006-10-19	45.58	45.70	45.50	45.70	231200
2006-10-20	45.74	45.74	45.40	45.51	128900
2006-10-23	45.50	45.86	45.39	45.84	113800
2006-10-24	45.76	45.96	45.68	45.96	304100
2006-10-25	45.90	46.10	45.85	46.06	160000
2006-10-26	46.21	46.34	45.95	46.26	320200
2006-10-27	46.09	46.30	45.90	45.97	133000
2006-10-30	45.90	46.15	45.84	46.10	340000
2006-10-31	46.22	46.22	45.87	46.09	315600
2006-11-01	46.21	46.25	45.63	45.70	160400
2006-11-02	45.54	45.70	45.47	45.70	82400
2006-11-03	45.88	45.90	45.39	45.46	238400
2006-11-06	45.79	46.15	45.71	46.04	313700
2006-11-07	46.08	46.38	46.06	46.18	422800
2006-11-08	46.10	46.43	45.97	46.34	391700
2006-11-09	46.40	46.49	46.09	46.14	227500
2006-11-10	46.11	46.30	46.07	46.30	206200
2006-11-13	46.21	46.53	46.20	46.46	304100
2006-11-14	46.52	46.81	46.30	46.76	237200
2006-11-15	46.79	47.12	46.79	47.03	270600
2006-11-16	47.16	47.20	47.02	47.11	511300
2006-11-17	47.00	47.09	46.86	47.09	208200
2006-11-20	47.08	47.16	46.97	47.04	1258400
2006-11-21	47.07	47.30	47.05	47.30	684700
2006-11-22	47.28	47.41	47.20	47.40	161300
2006-11-24	47.18	47.39	47.15	47.31	68400
2006-11-27	47.10	47.21	46.50	46.54	275000
2006-11-28	46.30	46.66	46.30	46.63	186600
2006-11-29	46.82	47.15	46.80	47.10	329700
2006-11-30	47.18	47.38	46.91	47.24	172800
2006-12-01	47.34	47.34	46.70	47.05	129500
2006-12-04	47.20	47.69	47.20	47.58	372800
2006-12-05	47.68	47.83	47.57	47.73	456600
2006-12-06	47.71	47.89	47.67	47.80	151400
2006-12-07	47.94	47.97	47.56	47.56	91800
2006-12-08	47.58	47.80	47.40	47.63	219300
2006-12-11	47.70	47.79	47.55	47.65	156900
2006-12-12	47.73	47.73	47.35	47.58	403200
2006-12-13	47.78	47.78	47.53	47.66	82600
2006-12-14	47.72	48.07	47.71	48.01	220800
2006-12-15	48.05	48.11	47.72	47.80	179600
2006-12-18	47.88	47.90	47.44	47.53	133100
2006-12-19	47.22	47.66	47.20	47.59	174800
2006-12-20	47.62	47.77	47.57	47.62	154200
2006-12-21	47.56	47.68	47.31	47.37	338400
2006-12-22	47.51	47.51	47.11	47.14	147700
2006-12-26	47.22	47.40	47.20	47.36	328700
2006-12-27	47.47	47.73	47.47	47.66	294900
2006-12-28	47.75	47.75	47.52	47.52	230700
2006-12-29	47.52	47.68	47.32	47.34	479400
2007-01-03	47.58	47.79	47.04	47.32	458900
2007-01-04	47.27	47.48	47.03	47.39	323100
2007-01-05	47.23	47.23	46.94	46.98	291500
2007-01-08	47.01	47.23	46.89	47.17	279000
2007-01-09	47.25	47.30	46.97	47.23	354500
2007-01-10	47.10	47.42	46.97	47.37	249600
2007-01-11	47.40	47.84	47.40	47.69	1223200
2007-01-12	47.66	47.94	47.66	47.91	386200
2007-01-16	47.98	48.03	47.86	47.95	328600
2007-01-17	47.95	48.09	47.86	47.94	166900
2007-01-18	47.91	48.02	47.65	47.65	211800
2007-01-19	47.76	47.97	47.72	47.97	240700
2007-01-22	47.93	47.93	47.63	47.70	549500
2007-01-23	47.73	48.10	47.69	47.94	111300
2007-01-24	48.09	48.33	48.00	48.33	193700
2007-01-25	48.35	48.35	47.77	47.83	145500
2007-01-26	47.92	47.94	47.65	47.85	185200
2007-01-29	47.90	48.05	47.76	47.88	340000
2007-01-30	47.97	48.25	47.88	48.17	383600
2007-01-31	48.10	48.65	47.99	48.48	196400
2007-02-01	48.80	48.87	48.62	48.83	234300
2007-02-02	48.92	49.06	48.85	48.96	320400
2007-02-05	48.92	49.02	48.83	48.96	299200
2007-02-06	49.10	49.10	48.87	49.06	470800
2007-02-07	49.15	49.31	49.08	49.21	314900
2007-02-08	49.25	49.54	49.07	49.27	328800
2007-02-09	49.50	49.50	48.71	48.92	258900
2007-02-12	48.95	48.95	48.46	48.72	285674
2007-02-13	48.75	49.12	48.75	49.11	154366
2007-02-14	49.30	49.61	49.21	49.53	295710
2007-02-15	49.60	49.74	49.49	49.67	528100
2007-02-16	49.63	49.69	49.51	49.65	283200
2007-02-20	49.64	49.94	49.44	49.87	342700
2007-02-21	49.69	49.95	49.66	49.93	437900
2007-02-22	50.04	50.10	49.69	49.90	272800
2007-02-23	49.93	49.99	49.65	49.85	287500
2007-02-26	50.09	50.09	49.56	49.78	1147954
2007-02-27	49.12	49.20	47.65	47.90	562300
2007-02-28	48.21	48.69	47.90	48.25	604800
2007-03-01	47.20	48.41	46.70	48.10	922900
2007-03-02	47.90	48.06	47.39	47.42	785400
2007-03-05	47.02	47.48	46.83	46.92	892100
2007-03-06	47.32	47.74	47.00	47.59	307500
2007-03-07	47.63	47.87	47.50	47.63	163600
2007-03-08	47.87	48.20	47.84	48.04	235800
2007-03-09	48.31	48.34	47.87	48.11	262800
2007-03-12	48.07	48.33	47.98	48.23	193300
2007-03-13	47.94	48.13	47.23	47.27	202300
2007-03-14	47.34	47.59	46.71	47.52	440600
2007-03-15	47.59	47.87	47.51	47.81	134000
2007-03-16	47.74	47.87	47.43	47.53	177000
2007-03-19	47.75	48.10	47.72	48.08	197900
2007-03-20	48.05	48.33	48.00	48.30	302900
2007-03-21	48.36	49.25	48.23	49.02	349200
2007-03-22	49.16	49.17	48.90	49.05	318200
2007-03-23	49.00	49.25	49.00	49.15	212700
2007-03-26	49.15	49.18	48.68	49.15	407200
2007-03-27	49.01	49.01	48.70	48.84	237600
2007-03-28	48.71	48.74	48.33	48.45	351600
2007-03-29	48.75	48.86	48.25	48.56	326400
2007-03-30	48.65	48.89	48.22	48.55	362000
2007-04-02	48.58	48.82	48.49	48.78	128600
2007-04-03	49.05	49.33	48.99	49.25	392500
2007-04-04	49.18	49.50	49.00	49.24	711600
2007-04-05	49.20	49.43	49.15	49.42	319600
2007-04-09	49.46	49.75	49.36	49.49	382100
2007-04-10	49.51	49.59	49.40	49.55	260600
2007-04-11	49.55	49.55	49.17	49.24	313300
2007-04-12	49.25	49.58	49.03	49.58	290900
2007-04-13	49.59	49.72	49.41	49.72	353200
2007-04-16	49.93	50.27	49.93	50.23	336000
2007-04-17	50.24	50.44	50.17	50.29	355500
2007-04-18	50.19	50.51	50.11	50.42	478200
2007-04-19	50.03	50.44	50.01	50.37	403200
2007-04-20	50.77	50.77	50.50	50.69	317400
2007-04-23	50.82	50.92	50.69	50.77	288100
2007-04-24	50.84	50.94	50.50	50.77	210600
2007-04-25	51.15	51.35	50.87	51.28	210200
2007-04-26	51.27	51.40	51.15	51.33	240800
2007-04-27	51.19	51.30	51.00	51.22	262700
2007-04-30	51.20	51.23	50.65	50.69	331900
2007-05-01	50.75	50.85	50.33	50.80	304400
2007-05-02	50.90	51.30	50.90	51.20	212900
2007-05-03	51.33	51.42	51.18	51.40	285500
2007-05-04	51.54	51.63	51.32	51.44	134300
2007-05-07	51.50	51.70	51.50	51.53	265800
2007-05-08	51.34	51.51	51.22	51.50	142400
2007-05-09	51.42	51.82	51.39	51.72	110700
2007-05-10	51.59	51.62	51.01	51.10	192500
2007-05-11	51.28	51.49	51.16	51.46	314400
2007-05-14	51.59	51.68	51.23	51.33	1636000
2007-05-15	51.50	51.71	51.22	51.26	1514400
2007-05-16	51.44	51.57	51.17	51.57	2479900
2007-05-17	51.57	51.68	51.40	51.61	325700
2007-05-18	51.66	51.89	51.59	51.87	231900
2007-05-21	51.88	52.17	51.84	51.99	1982600
2007-05-22	52.03	52.15	51.88	51.95	1780500
2007-05-23	52.14	52.29	51.89	51.90	494500
2007-05-24	51.79	52.14	51.22	51.32	315400
2007-05-25	51.44	51.67	51.40	51.58	182500
2007-05-29	51.75	51.88	51.52	51.73	192300
2007-05-30	51.57	52.16	51.47	52.15	493300
2007-05-31	52.37	52.42	52.16	52.33	286100
2007-06-01	52.59	52.71	52.41	52.54	672400
2007-06-04	52.51	52.74	52.42	52.67	567500
2007-06-05	52.56	52.57	52.22	52.40	196800
2007-06-06	52.17	52.17	51.76	51.90	259300
2007-06-07	51.67	51.81	50.82	50.82	404900
2007-06-08	50.85	51.51	50.75	51.51	221300
2007-06-11	51.48	51.75	51.34	51.52	170300
2007-06-12	51.28	51.60	50.95	50.95	229300
2007-06-13	50.15	51.79	51.10	51.79	355400
2007-06-14	51.84	52.17	51.84	51.97	412200
2007-06-15	52.31	52.40	52.00	52.00	297200
2007-06-18	52.24	52.24	52.01	52.09	286200
2007-06-19	52.03	52.17	51.87	52.16	173000
2007-06-20	52.23	52.24	51.47	51.52	221800
2007-06-21	51.43	51.82	51.16	51.79	362300
2007-06-22	51.62	51.72	51.15	51.40	471200
2007-06-25	51.34	51.54	50.86	50.90	267300
2007-06-26	51.17	51.21	50.61	50.82	306000
2007-06-27	50.49	51.32	50.49	51.21	351100
2007-06-28	51.23	51.61	51.23	51.30	596200
2007-06-29	51.45	51.68	50.91	51.20	221400
2007-07-02	51.45	51.76	51.36	51.76	707100
2007-07-03	51.88	51.97	51.75	51.84	441200
2007-07-05	51.99	52.04	51.73	51.97	683000
2007-07-06	51.85	52.27	51.79	52.21	385300
2007-07-09	52.27	52.30	52.06	52.18	354700
2007-07-10	51.91	51.97	51.41	51.46	257100
2007-07-11	51.34	51.66	51.27	51.60	2440400
2007-07-12	51.89	52.47	51.89	52.47	426300
2007-07-13	52.47	52.74	52.37	52.60	509100
2007-07-16	52.62	52.70	52.39	52.39	1130900
2007-07-17	52.44	52.63	52.37	52.46	881300
2007-07-18	52.29	52.41	51.93	52.37	305400
2007-07-19	52.58	52.67	52.47	52.65	1429200
2007-07-20	52.44	52.55	51.79	51.94	1867900
2007-07-23	52.16	52.29	51.98	52.00	544700
2007-07-24	51.69	51.95	50.84	51.08	2560500
2007-07-25	51.21	51.35	50.55	50.99	887600
2007-07-26	50.31	50.48	49.08	49.64	999500
2007-07-27	49.54	49.87	48.71	48.71	730700
2007-07-30	49.07	49.60	48.72	49.45	4678400
2007-07-31	49.81	49.98	48.88	48.89	1998800
2007-08-01	49.00	53.54	48.22	49.08	3387900
2007-08-02	49.21	49.50	49.00	49.40	1334800
2007-08-03	49.30	49.41	47.76	48.02	1724500
2007-08-06	48.28	48.92	47.58	48.83	2308500
2007-08-07	48.66	49.54	48.43	49.10	357400
2007-08-08	49.60	50.09	49.17	49.75	2023800
2007-08-09	48.82	49.50	48.48	48.51	1964400
2007-08-10	47.83	48.75	47.53	48.51	1909900
2007-08-13	49.07	49.07	48.59	48.64	768200
2007-08-14	48.70	48.70	47.53	47.54	1023200
2007-08-15	47.45	48.06	46.29	46.83	1327242
2007-08-16	46.27	47.06	45.23	46.93	1761500
2007-08-17	48.81	50.00	47.09	48.07	2117000
2007-08-20	48.09	48.21	47.54	48.05	599800
2007-08-21	47.90	48.42	47.84	48.05	888000
2007-08-22	48.51	48.85	48.40	48.82	380000
2007-08-23	49.16	49.20	48.41	48.70	725600
2007-08-24	48.69	49.33	48.60	49.32	607700
2007-08-27	49.17	49.17	48.57	48.57	349000
2007-08-28	48.40	48.41	47.50	47.67	738200
2007-08-29	47.80	48.60	47.70	48.58	372000
2007-08-30	48.20	48.72	48.15	48.37	437800
2007-08-31	48.89	49.18	48.61	48.93	965900
2007-09-04	48.94	49.68	48.77	49.58	516700
2007-09-05	49.07	49.11	48.64	48.64	724100
2007-09-06	48.99	49.18	48.65	49.03	1559700
2007-09-07	48.37	48.53	48.03	48.27	870300
2007-09-10	48.42	48.48	47.57	47.90	838300
2007-09-11	48.16	48.58	48.10	48.53	1338000
2007-09-12	48.42	48.79	48.38	48.45	707000
2007-09-13	48.75	49.02	48.62	48.77	254800
2007-09-14	48.54	48.97	48.50	48.94	628600
2007-09-17	48.81	48.81	48.45	48.65	178600
2007-09-18	48.93	50.16	48.75	50.14	465000
2007-09-19	50.49	50.85	50.28	50.49	561300
2007-09-20	50.44	50.48	49.96	50.03	669100
2007-09-21	50.20	50.24	49.98	49.98	189200
2007-09-24	50.03	50.17	49.65	49.72	2317400
2007-09-25	49.40	49.68	49.24	49.67	563700
2007-09-26	49.82	50.03	49.70	49.94	409700
2007-09-27	50.10	50.18	49.96	50.12	502700
2007-09-28	50.17	50.25	49.87	49.99	309900
2007-10-01	50.10	50.76	50.10	50.67	377700
2007-10-02	50.71	50.85	50.58	50.77	259900
2007-10-03	50.61	50.88	50.53	50.70	463300
2007-10-04	50.74	50.80	50.57	50.69	353500
2007-10-05	51.03	51.52	50.92	51.35	313500
2007-10-08	51.26	51.33	51.06	51.14	503700
2007-10-09	51.30	51.52	51.05	51.50	219300
2007-10-10	51.42	51.50	51.18	51.43	223100
2007-10-11	51.71	51.82	50.84	51.08	664600
2007-10-12	51.06	51.36	51.04	51.26	280200
2007-10-15	51.32	51.43	50.54	50.78	745000
2007-10-16	50.76	50.76	50.30	50.39	1244900
2007-10-17	50.76	50.81	49.91	50.47	1521200
2007-10-18	50.22	50.50	50.04	50.34	1123100
2007-10-19	50.16	50.21	48.97	48.97	608700
2007-10-22	48.69	49.46	48.64	49.40	1958000
2007-10-23	49.73	49.80	49.23	49.80	821100
2007-10-24	49.51	49.64	48.75	49.55	2287300
2007-10-25	49.66	49.94	49.06	49.56	1059700
2007-10-26	50.10	50.23	49.60	50.23	609800
2007-10-29	50.26	50.47	50.14	50.28	429100
2007-10-30	50.12	50.31	49.99	50.03	490800
2007-10-31	50.35	50.75	50.00	50.55	850300
2007-11-01	50.06	50.29	49.17	49.17	1958100
2007-11-02	49.52	49.52	48.80	49.24	1124900
2007-11-05	47.50	49.31	47.50	49.07	924649
2007-11-06	49.28	49.52	48.78	49.51	620500
2007-11-07	48.77	49.20	48.17	48.27	488801
2007-11-08	48.32	48.47	47.45	48.17	2523600
2007-11-09	47.97	48.36	47.52	47.70	1020200
2007-11-12	47.80	48.08	47.07	47.16	1213559
2007-11-13	47.18	48.50	47.18	48.42	932000
2007-11-14	48.78	48.87	48.01	48.03	694500
2007-11-15	47.95	48.19	47.25	47.58	890500
2007-11-16	47.90	47.90	47.11	47.56	873205
2007-11-19	47.64	47.64	46.55	46.67	752425
2007-11-20	46.70	47.24	46.00	46.60	1055234
2007-11-21	46.65	46.65	45.85	46.01	876108
2007-11-23	46.46	46.88	46.28	46.76	169300
2007-11-26	46.55	47.03	45.70	45.70	1079190
2007-11-27	46.10	46.46	45.82	46.39	1601607
2007-11-28	46.46	47.88	46.46	47.72	1685600
2007-11-29	47.93	47.93	47.40	47.63	815605
2007-11-30	48.25	48.53	47.92	48.20	538300
2007-12-03	48.15	48.23	47.87	47.94	239000
2007-12-04	47.61	47.90	47.55	47.67	553323
2007-12-05	48.00	48.42	48.00	48.35	428961
2007-12-06	48.09	49.17	48.09	49.08	791772
2007-12-07	49.18	49.34	49.09	49.13	1121729
2007-12-10	49.08	49.68	49.08	49.60	352692
2007-12-11	49.48	49.74	48.04	48.05	1369669
2007-12-12	49.38	49.38	47.75	48.37	897145
2007-12-13	48.32	48.33	47.74	48.31	627737
2007-12-14	47.54	48.17	47.54	47.58	300629
2007-12-17	47.26	47.51	46.89	46.92	318359
2007-12-18	47.08	47.34	46.59	47.14	572902
2007-12-19	47.05	47.41	46.85	47.14	876272
2007-12-20	47.27	47.56	46.84	47.33	998201
2007-12-21	47.50	47.89	47.50	47.86	256750
2007-12-24	47.91	48.34	47.91	48.31	122560
2007-12-26	47.99	48.28	47.94	48.22	430905
2007-12-27	48.26	48.26	47.50	47.55	395926
2007-12-28	47.74	47.90	47.33	47.47	151228
2007-12-31	47.16	47.55	47.06	47.18	425000
2008-01-02	47.10	47.33	46.35	46.46	524837
2008-01-03	46.48	46.67	46.11	46.25	297842
2008-01-04	46.00	46.00	44.86	44.94	670947
2008-01-07	45.05	45.27	44.60	45.06	817879
2008-01-08	45.26	45.47	43.88	43.90	473406
2008-01-09	44.00	44.43	43.31	44.37	741339
2008-01-10	44.10	45.31	43.92	44.99	1469736
2008-01-11	44.54	44.90	44.21	44.38	593232
2008-01-14	44.56	44.87	44.41	44.83	598104
2008-01-15	44.23	44.34	43.64	43.68	838432
2008-01-16	43.49	44.33	43.33	43.76	1036394
2008-01-17	43.74	43.86	42.39	42.47	1382133
2008-01-18	42.77	43.08	41.85	42.16	1072238
2008-01-22	39.32	42.48	39.30	42.17	1005769
2008-01-23	40.69	43.53	40.69	43.51	783597
2008-01-24	43.56	43.91	43.23	43.70	719132
2008-01-25	44.25	44.35	43.06	43.24	999611
2008-01-28	43.23	44.16	42.89	44.16	793653
2008-01-29	44.28	44.64	43.95	44.54	1050710
2008-01-30	44.54	45.35	44.04	44.22	562250
2008-01-31	43.61	45.53	43.45	45.15	499763
2008-02-01	45.23	46.21	45.23	46.08	441749
2008-02-04	46.16	46.16	45.48	45.49	274800
2008-02-05	44.90	45.02	44.11	44.19	530280
2008-02-06	44.45	44.73	43.71	43.84	1002535
2008-02-07	43.60	44.53	43.49	44.23	710531
2008-02-08	44.13	44.38	43.65	43.87	769068
2008-02-11	43.89	44.39	43.66	44.33	314999
2008-02-12	44.50	45.04	44.23	44.59	315200
2008-02-13	44.80	45.23	44.59	45.15	393452
2008-02-14	45.18	45.18	44.37	44.46	389700
2008-02-15	44.22	44.45	44.00	44.45	318050
2008-02-19	44.81	45.03	44.28	44.50	575031
2008-02-20	44.22	45.03	44.06	44.92	574705
2008-02-21	45.13	45.25	44.15	44.24	471270
2008-02-22	44.43	44.62	43.70	44.60	374248
2008-02-25	44.67	45.56	44.36	45.38	702845
2008-02-26	45.20	46.00	45.16	45.79	379171
2008-02-27	45.68	46.09	45.46	45.46	226940
2008-02-28	45.34	45.43	44.94	45.07	460490
2008-02-29	44.64	44.64	43.53	43.79	140998
2008-03-03	43.55	43.84	43.28	43.71	456606
2008-03-04	43.34	43.71	42.91	43.59	177806
2008-03-05	43.64	44.23	43.40	43.84	382753
2008-03-06	43.56	43.64	42.57	42.57	279894
2008-03-07	42.32	43.01	41.96	42.38	287285
2008-03-10	42.32	42.42	41.55	41.67	319395
2008-03-11	42.45	43.23	41.93	43.23	219954
2008-03-12	43.27	43.66	42.77	42.77	119929
2008-03-13	42.27	43.28	41.85	43.06	159401
2008-03-14	43.30	43.32	41.72	42.25	251390
2008-03-17	41.07	41.87	40.87	41.48	625108
2008-03-18	42.09	43.21	42.07	43.20	535876
2008-03-19	43.45	43.74	42.27	42.27	249900
2008-03-20	42.28	43.16	41.98	43.00	149646
2008-03-24	43.39	44.43	43.35	44.08	157000
2008-03-25	44.21	44.44	43.82	44.29	476000
2008-03-26	44.06	44.13	43.61	43.61	301228
2008-03-27	43.79	43.95	43.19	43.19	236809
2008-03-28	43.26	43.40	42.63	42.73	197923
2008-03-31	42.67	43.18	42.58	42.81	1305238
2008-04-01	43.56	45.06	43.50	44.73	798102
2008-04-02	44.84	45.20	44.64	44.85	175888
2008-04-03	44.70	45.11	44.37	44.88	252500
2008-04-04	45.02	45.32	44.70	45.00	380385
2008-04-07	45.20	45.48	44.50	44.86	235398
2008-04-08	44.67	44.86	44.50	44.72	106693
2008-04-09	44.66	44.77	43.99	44.17	211778
2008-04-10	44.05	44.52	43.91	44.27	1290700
2008-04-11	44.02	44.09	43.45	43.52	148192
2008-04-14	43.47	43.60	43.27	43.32	145853
2008-04-15	43.58	43.59	43.11	43.48	127581
2008-04-16	43.80	44.66	43.80	44.66	397868
2008-04-17	44.45	44.75	44.33	44.63	128650
2008-04-18	45.63	45.68	45.28	45.35	398454
2008-04-21	45.17	45.41	45.03	45.28	138996
2008-04-22	45.15	45.15	44.43	44.71	116841
2008-04-23	44.76	45.12	44.59	44.84	148350
2008-04-24	44.78	45.49	44.51	45.18	121783
2008-04-25	45.36	45.73	44.99	45.69	141700
2008-04-28	45.74	45.93	45.51	45.74	114832
2008-04-29	45.65	45.77	45.41	45.67	285828
2008-04-30	45.63	46.03	45.20	45.26	201928
2008-05-01	45.19	46.28	45.15	46.26	184589
2008-05-02	46.61	46.80	46.12	46.39	230638
2008-05-05	46.16	46.35	45.94	46.13	142392
2008-05-06	45.94	46.64	45.74	46.52	147205
2008-05-07	46.62	46.67	45.69	45.77	112782
2008-05-08	45.74	46.00	45.54	45.77	120208
2008-05-09	45.39	45.79	45.34	45.56	129907
2008-05-12	45.71	46.28	45.54	46.28	1381949
2008-05-13	46.37	46.44	46.07	46.34	296539
2008-05-14	46.50	47.02	46.50	46.58	354908
2008-05-15	46.67	47.25	46.54	47.17	184045
2008-05-16	47.27	47.27	46.79	47.17	95070
2008-05-19	47.13	47.66	46.98	47.10	141009
2008-05-20	46.90	46.90	46.50	46.75	300218
2008-05-21	46.84	46.92	45.85	45.89	228931
2008-05-22	45.98	46.22	45.88	46.00	445490
2008-05-23	45.75	45.82	45.26	45.38	184850
2008-05-27	45.49	45.85	45.36	45.82	203831
2008-05-28	45.92	46.11	45.69	46.11	117620
2008-05-29	46.02	46.60	46.02	46.36	118613
2008-05-30	46.53	46.58	46.31	46.46	186390
2008-06-02	46.27	46.44	45.66	45.95	154006
2008-06-03	46.16	46.23	45.45	45.79	362725
2008-06-04	45.64	46.22	45.54	45.77	395802
2008-06-05	46.02	46.62	45.91	46.56	93161
2008-06-06	46.16	46.17	44.99	44.99	563253
2008-06-09	45.16	45.46	44.65	45.00	734484
2008-06-10	44.68	45.12	44.63	44.82	221047
2008-06-11	44.72	44.76	43.88	43.93	629538
2008-06-12	44.31	44.65	43.86	44.13	476107
2008-06-13	44.34	44.93	44.28	44.93	414478
2008-06-16	44.70	45.13	44.57	45.00	199738
2008-06-17	45.18	45.18	44.56	44.56	503350
2008-06-18	44.33	44.39	43.90	44.09	291239
2008-06-19	44.02	44.51	43.88	44.38	250521
2008-06-20	43.79	43.84	43.21	43.39	177567
2008-06-23	43.49	43.57	43.05	43.11	350506
2008-06-24	43.03	43.42	42.57	42.99	490005
2008-06-25	43.25	43.81	43.11	43.30	429371
2008-06-26	42.85	42.85	42.00	42.00	409307
2008-06-27	42.14	42.20	41.60	41.95	447834
2008-06-30	42.75	42.75	41.58	41.74	191659
2008-07-01	41.21	41.86	40.96	41.83	1283868
2008-07-02	42.03	42.14	40.97	40.97	272458
2008-07-03	41.20	41.41	40.53	40.72	435733
2008-07-07	41.02	41.28	40.03	40.44	951010
2008-07-08	40.32	41.43	40.16	41.43	947246
2008-07-09	41.33	41.58	40.36	40.39	361246
2008-07-10	40.47	40.70	39.92	40.39	492171
2008-07-11	40.05	40.55	39.36	39.90	513367
2008-07-14	40.30	40.50	39.32	39.36	353413
2008-07-15	39.00	39.76	38.39	39.07	570559
2008-07-16	39.19	40.44	38.96	40.44	627799
2008-07-17	40.79	41.32	40.23	41.27	1487800
2008-07-18	41.45	41.45	40.90	41.24	540217
2008-07-21	41.25	41.53	41.03	41.20	423332
2008-07-22	41.00	41.91	40.68	41.89	523786
2008-07-23	41.71	42.74	41.50	42.27	1532487
2008-07-24	42.33	42.36	40.90	40.99	750592
2008-07-25	41.22	41.34	40.85	41.03	378427
2008-07-28	41.00	41.17	40.26	40.27	307914
2008-07-29	40.35	41.45	40.35	41.45	468158
2008-07-30	41.75	42.04	41.31	41.87	274573
2008-07-31	41.54	42.03	41.48	41.53	337106
2008-08-01	41.88	41.88	40.96	41.28	267545
2008-08-04	41.45	41.45	40.82	41.01	196624
2008-08-05	41.17	42.25	41.17	42.25	331999
2008-08-06	42.21	42.50	41.86	42.41	417720
2008-08-07	42.00	42.20	41.55	41.62	266808
2008-08-08	41.74	42.90	41.69	42.78	1415986
2008-08-11	42.85	43.71	42.59	43.34	1202274
2008-08-12	43.40	43.40	42.56	42.69	1252827
2008-08-13	42.96	42.96	42.02	42.50	1508185
2008-08-14	42.51	43.20	42.14	43.00	324737
2008-08-15	43.20	43.47	43.03	43.32	1054745
2008-08-18	43.49	43.49	42.42	42.59	1390524
2008-08-19	42.33	42.37	41.83	41.94	1625910
2008-08-20	42.13	42.24	41.62	42.05	1814844
2008-08-21	41.93	42.18	41.62	41.85	66858
2008-08-22	42.17	42.66	42.17	42.66	653783
2008-08-25	42.61	42.61	41.75	41.80	157385
2008-08-26	41.84	42.08	41.60	41.87	453066
2008-08-27	41.90	42.45	41.86	42.35	111919
2008-08-28	42.55	43.16	42.55	43.12	144290
2008-08-29	43.09	43.09	42.68	42.76	942685
2008-09-02	43.20	43.70	42.50	42.80	971672
2008-09-03	42.76	42.95	42.38	42.56	952864
2008-09-04	42.42	42.42	41.40	41.41	243534
2008-09-05	41.17	41.85	40.70	41.79	271694
2008-09-08	41.80	43.41	41.80	42.66	1178950
2008-09-09	42.82	42.82	41.14	41.14	240270
2008-09-10	41.26	41.73	40.87	41.30	226397
2008-09-11	40.80	41.87	40.53	41.83	411391
2008-09-12	41.67	42.17	41.37	42.02	202118
2008-09-15	40.30	41.60	40.26	40.27	586594
2008-09-16	39.36	40.73	39.25	40.63	808780
2008-09-17	40.31	40.31	38.78	38.78	519959
2008-09-18	39.18	40.72	37.79	40.46	796468
2008-09-19	48.78	41.80	41.28	41.80	641932
2008-09-22	40.76	41.54	40.16	40.19	526076
2008-09-23	40.50	40.69	39.53	39.57	147653
2008-09-24	39.51	40.98	38.81	40.09	175413
2008-09-25	40.97	40.98	39.59	40.05	485403
2008-09-26	40.52	41.02	39.14	40.00	1060696
2008-09-29	39.75	39.75	36.34	36.90	1394345
2008-09-30	38.00	38.04	36.74	37.93	378219
2008-10-01	37.94	38.00	37.19	37.87	941312
2008-10-02	37.78	37.78	35.87	36.20	509128
2008-10-03	36.58	37.20	35.23	35.28	715198
2008-10-06	34.39	34.86	32.16	34.04	781219
2008-10-07	34.38	35.17	31.47	31.75	387101
2008-10-08	31.07	32.61	30.23	31.48	809158
2008-10-09	31.76	32.01	28.96	29.20	1513885
2008-10-10	27.80	29.63	26.00	28.81	1166591
2008-10-13	29.32	32.00	29.32	32.00	1266548
2008-10-14	33.36	34.04	30.86	31.71	1173438
2008-10-15	30.51	31.42	28.72	28.88	477865
2008-10-16	28.97	29.80	27.31	29.77	541644
2008-10-17	29.23	30.99	28.92	29.30	478253
2008-10-20	30.07	31.44	29.72	31.10	317718
2008-10-21	30.76	31.01	29.89	30.03	408684
2008-10-22	29.42	29.42	27.31	28.11	288695
2008-10-23	27.84	28.52	26.36	27.93	446029
2008-10-24	25.25	27.62	25.00	26.81	580606
2008-10-27	25.79	27.23	25.50	25.50	406350
2008-10-28	26.68	28.55	25.64	28.55	389210
2008-10-29	29.29	29.70	28.21	28.44	468671
2008-10-30	29.88	29.88	28.50	29.38	365340
2008-10-31	29.56	30.46	28.89	30.00	324551
2008-11-03	29.84	30.24	29.70	29.94	214621
2008-11-04	30.80	31.19	30.34	31.12	709805
2008-11-05	30.77	31.00	29.45	29.45	327564
2008-11-06	29.06	29.51	27.86	27.92	452967
2008-11-07	28.34	28.73	28.01	28.71	346318
2008-11-10	29.45	29.45	27.77	28.18	261675
2008-11-11	27.58	27.98	26.92	27.32	337015
2008-11-12	26.90	26.90	25.78	25.94	379776
2008-11-13	26.07	27.72	24.75	27.72	363534
2008-11-14	27.04	27.76	26.37	26.45	246350
2008-11-17	26.13	26.62	25.66	25.66	753917
2008-11-18	25.52	26.08	24.85	25.61	244737
2008-11-19	25.79	25.83	23.93	23.95	320617
2008-11-20	23.61	24.29	22.15	22.32	1208390
2008-11-21	22.55	23.67	21.87	23.58	1056646
2008-11-24	24.08	25.75	23.80	25.28	1241908
2008-11-25	25.94	26.00	24.91	25.65	340577
2008-11-26	24.93	26.85	24.93	26.83	828612
2008-11-28	26.70	27.11	26.60	27.11	474569
2008-12-01	26.54	26.56	24.59	24.65	648581
2008-12-02	24.75	25.58	24.63	25.58	409270
2008-12-03	24.93	26.28	24.81	26.28	330012
2008-12-04	25.81	26.51	25.08	25.46	666029
2008-12-05	25.11	26.55	24.55	26.44	900338
2008-12-08	26.95	27.75	26.91	27.40	1353601
2008-12-09	27.35	27.90	26.86	27.06	720824
2008-12-10	27.26	27.73	26.99	27.40	336977
2008-12-11	27.26	27.65	26.33	26.67	1198378
2008-12-12	25.84	26.92	25.64	26.88	432944
2008-12-15	26.93	26.99	25.96	26.38	366160
2008-12-16	26.67	27.98	26.67	27.98	664969
2008-12-17	27.57	28.23	27.37	27.83	2545185
2008-12-18	27.92	28.16	26.99	27.34	1257166
2008-12-19	27.43	27.97	27.12	27.35	904781
2008-12-22	27.41	27.41	26.08	26.13	798456
2008-12-23	26.59	26.79	26.02	26.12	1152547
2008-12-24	26.22	26.37	26.08	26.27	289112
2008-12-26	26.43	26.61	26.24	26.61	226885
2008-12-29	26.51	26.53	25.90	26.30	379987
2008-12-30	26.41	27.20	26.38	27.13	631751
2008-12-31	27.22	27.92	27.02	27.80	573960
2009-01-02	27.33	28.92	27.33	28.75	1813466
2009-01-05	28.59	29.24	28.42	28.90	2954268
2009-01-06	29.25	29.83	29.10	29.57	963732
2009-01-07	29.19	29.19	28.44	28.59	884492
2009-01-08	28.40	28.84	28.18	28.82	544818
2009-01-09	28.89	28.90	28.02	28.06	458661
2009-01-12	28.00	28.03	26.98	27.15	599032
2009-01-13	27.03	27.44	26.82	27.16	1317904
2009-01-14	26.66	26.67	25.89	26.13	1493926
2009-01-15	26.20	26.69	25.28	26.31	1985668
2009-01-16	26.72	26.88	25.90	26.67	1617555
2009-01-20	26.47	26.47	24.96	24.96	973375
2009-01-21	25.42	26.17	24.92	26.17	835866
2009-01-22	25.65	26.06	25.09	25.61	1250768
2009-01-23	24.96	26.15	24.80	25.86	642542
2009-01-26	25.95	26.60	25.67	25.96	635768
2009-01-27	26.03	26.49	25.93	26.31	482105
2009-01-28	26.86	27.62	26.86	27.38	481267
2009-01-29	27.00	27.00	26.27	26.31	250806
2009-01-30	26.43	26.51	25.34	25.48	642920
2009-02-02	25.10	25.59	24.99	25.42	407758
2009-02-03	25.50	25.99	25.25	25.84	327300
2009-02-04	25.90	26.34	25.64	25.70	379233
2009-02-05	25.50	26.48	25.36	26.21	517322
2009-02-06	26.20	27.16	26.20	27.01	580642
2009-02-09	27.01	27.35	26.81	27.06	904368
2009-02-10	26.82	27.10	25.46	25.62	721031
2009-02-11	25.82	26.06	25.43	25.85	1074466
2009-02-12	25.43	26.01	25.04	25.97	951159
2009-02-13	25.89	26.16	25.62	25.71	846221
2009-02-17	24.86	24.86	24.37	24.38	577634
2009-02-18	24.63	24.63	23.94	24.20	999585
2009-02-19	24.42	24.69	23.80	23.87	760310
2009-02-20	23.36	23.94	23.04	23.66	1109123
2009-02-23	23.77	23.90	22.69	22.74	638742
2009-02-24	22.85	23.88	22.73	23.77	595168
2009-02-25	23.61	23.99	23.08	23.49	620197
2009-02-26	23.77	23.97	23.02	23.04	357280
2009-02-27	22.53	23.16	22.48	22.61	650871
2009-03-02	22.10	22.28	21.29	21.39	1608901
2009-03-03	21.62	21.73	21.01	21.17	873490
2009-03-04	21.58	22.24	21.40	21.83	381407
2009-03-05	21.31	21.54	20.66	20.83	887417
2009-03-06	21.09	21.30	20.19	20.74	678595
2009-03-09	20.59	21.16	20.42	20.59	622983
2009-03-10	20.94	22.03	20.93	22.03	640716
2009-03-11	22.27	22.51	21.88	22.15	459198
2009-03-12	22.07	23.17	21.89	23.04	445672
2009-03-13	23.20	23.41	22.82	23.30	994468
2009-03-16	23.65	23.92	23.14	23.14	737923
2009-03-17	23.25	23.96	22.98	23.94	1492508
2009-03-18	23.78	25.00	23.62	24.81	1284691
2009-03-19	25.21	25.21	24.48	24.58	1182110
2009-03-20	24.54	24.54	23.54	23.67	1159518
2009-03-23	24.68	25.68	24.31	25.64	432853
2009-03-24	25.33	25.72	25.08	25.09	929350
2009-03-25	25.28	26.00	24.52	25.37	3031137
2009-03-26	25.74	26.25	25.49	26.18	707950
2009-03-27	25.81	25.99	25.55	25.63	760266
2009-03-30	24.90	24.93	24.17	24.45	260255
2009-03-31	24.77	25.23	24.48	24.77	1056585
2009-04-01	24.65	25.37	24.32	25.30	568693
2009-04-02	26.43	26.77	25.64	26.41	1407885
2009-04-03	26.42	26.92	26.12	26.92	970950
2009-04-06	26.51	26.65	26.12	26.53	666642
2009-04-07	26.04	26.18	25.71	25.73	954291
2009-04-08	26.06	26.28	25.83	26.26	709374
2009-04-09	28.14	28.14	26.92	27.85	3995577
2009-04-13	27.50	28.18	27.20	27.93	1227911
2009-04-14	27.60	28.04	27.18	27.21	1062591
2009-04-15	27.16	27.78	26.94	27.71	2993971
2009-04-16	27.89	28.62	27.61	28.35	1757184
2009-04-17	28.56	29.02	28.23	28.80	1704500
2009-04-20	28.47	28.47	27.11	27.15	2451482
2009-04-21	26.99	27.98	26.56	27.95	3467923
2009-04-22	27.70	28.75	27.51	28.01	2282120
2009-04-23	28.01	28.37	27.68	28.33	3137140
2009-04-24	28.53	29.28	28.42	29.01	1615626
2009-04-27	28.73	29.02	28.33	28.48	1923188
2009-04-28	28.27	28.77	28.02	28.36	4259239
2009-04-29	28.56	29.56	28.56	29.25	2144608
2009-04-30	29.68	30.03	29.22	29.40	1878382
2009-05-01	29.41	29.79	29.18	29.55	1427812
2009-05-04	29.86	31.00	29.78	30.93	1842096
2009-05-05	30.92	31.02	30.54	30.89	3733478
2009-05-06	31.32	31.59	30.81	31.49	2599064
2009-05-07	31.92	31.99	30.56	30.77	2178777
2009-05-08	31.28	32.05	31.11	32.05	4245553
2009-05-11	31.67	31.67	30.98	31.11	2420557
2009-05-12	31.44	31.49	30.11	30.65	3053595
2009-05-13	30.18	30.18	29.26	29.30	1836724
2009-05-14	29.28	30.14	29.18	29.85	2487107
2009-05-15	29.87	30.16	29.25	29.43	1252992
2009-05-18	29.76	30.73	29.76	30.69	2046285
2009-05-19	30.58	31.12	30.48	30.75	1075562
2009-05-20	31.07	31.61	30.46	30.54	1430520
2009-05-21	30.18	30.21	29.55	29.93	1072883
2009-05-22	30.09	30.21	29.69	29.87	978583
2009-05-26	29.55	30.90	29.54	30.82	1517282
2009-05-27	30.86	31.10	30.20	30.20	995053
2009-05-28	30.55	30.71	29.87	30.63	872481
2009-05-29	30.82	31.30	30.60	31.30	2313321
2009-06-01	31.74	32.62	31.73	32.43	1811893
2009-06-02	32.36	32.63	32.19	32.43	1662930
2009-06-03	32.25	32.25	31.40	31.72	1710242
2009-06-04	31.80	32.37	31.58	32.37	1470658
2009-06-05	32.69	32.73	31.88	32.36	1887618
2009-06-08	32.06	32.34	31.54	31.97	2870169
2009-06-09	32.28	32.47	31.95	32.29	1715167
2009-06-10	32.59	32.68	31.77	32.64	1120881
2009-06-11	32.37	32.78	32.31	32.33	976547
2009-06-12	32.24	32.33	31.87	32.31	868169
2009-06-15	31.91	31.93	31.23	31.35	847478
2009-06-16	31.51	31.62	30.78	30.83	1025463
2009-06-17	30.74	30.96	30.25	30.67	1776504
2009-06-18	30.62	30.99	30.46	30.77	2613886
2009-06-19	30.92	31.17	30.72	30.88	1373964
2009-06-22	30.60	30.60	29.78	29.78	1956247
2009-06-23	29.91	30.00	29.53	29.77	2368336
2009-06-24	29.99	30.48	29.91	30.11	2381780
2009-06-25	30.01	30.88	29.92	30.87	1844560
2009-06-26	30.78	30.94	30.57	30.76	823127
2009-06-29	30.84	31.15	30.68	31.08	1033625
2009-06-30	31.08	31.21	30.61	30.81	2215459
2009-07-01	31.05	31.32	30.96	31.01	3122101
2009-07-02	30.75	30.75	29.99	30.02	1492678
2009-07-06	29.71	29.95	29.51	29.93	1215413
2009-07-07	29.93	29.93	29.19	29.23	2382450
2009-07-08	29.41	29.44	28.74	29.12	3314815
2009-07-09	29.28	29.55	29.14	29.35	1397482
2009-07-10	29.10	29.42	28.95	29.25	762554
2009-07-13	29.35	29.96	28.97	29.93	1293546
2009-07-14	30.01	30.25	29.80	30.25	1108983
2009-07-15	30.61	31.28	30.60	31.21	1626719
2009-07-16	31.15	31.69	30.94	31.56	1539456
2009-07-17	31.50	31.56	31.28	31.49	1105777
2009-07-20	31.70	32.04	31.59	32.00	932178
2009-07-21	32.37	32.37	31.53	31.98	2298051
2009-07-22	31.77	32.25	31.73	32.08	1236237
2009-07-23	32.08	33.11	32.08	32.98	1991922
2009-07-24	32.91	33.25	32.66	33.23	1280719
2009-07-27	33.22	33.45	33.02	33.45	1442343
2009-07-28	33.31	33.47	32.95	33.33	942660
2009-07-29	33.22	33.27	32.87	33.11	600329
2009-07-30	33.70	33.95	33.51	33.63	1522468
2009-07-31	33.64	33.90	33.41	33.64	942404
2009-08-03	34.00	34.38	33.85	34.35	1032895
2009-08-04	34.24	34.66	34.10	34.56	784122
2009-08-05	34.64	34.68	34.12	34.50	859099
2009-08-06	34.75	34.83	34.17	34.32	688072
2009-08-07	34.75	35.35	34.57	35.11	1587151
2009-08-10	35.01	35.09	34.65	34.92	783757
2009-08-11	34.82	34.84	34.31	34.45	591693
2009-08-12	34.45	35.22	34.45	34.93	429870
2009-08-13	35.07	35.30	34.73	35.28	576385
2009-08-14	35.30	35.30	34.50	34.82	725701
2009-08-17	34.16	34.17	33.75	33.84	1303123
2009-08-18	33.99	34.33	33.88	34.24	454700
2009-08-19	33.93	34.61	33.85	34.48	389422
2009-08-20	34.58	34.94	34.43	34.88	800952
2009-08-21	35.13	35.73	35.13	35.62	843389
2009-08-24	35.85	36.01	35.43	35.52	1113648
2009-08-25	35.64	36.07	35.63	35.72	732203
2009-08-26	35.56	35.91	35.41	35.83	969995
2009-08-27	35.82	36.00	35.21	35.89	495728
2009-08-28	36.25	36.34	35.65	36.02	1120568
2009-08-31	35.59	35.65	35.29	35.54	501786
2009-09-01	35.41	35.91	34.53	34.57	858830
2009-09-02	34.41	34.64	34.24	34.40	1166983
2009-09-03	34.70	34.89	34.29	34.89	770033
2009-09-04	35.00	35.33	34.69	35.30	1014821
2009-09-08	35.71	35.75	35.47	35.71	563565
2009-09-09	35.82	36.30	35.63	36.19	2328093
2009-09-10	36.22	36.69	35.90	36.67	1023541
2009-09-11	36.80	36.91	36.44	36.70	1495553
2009-09-14	36.46	37.06	36.33	37.02	675541
2009-09-15	37.09	37.46	36.86	37.36	770380
2009-09-16	37.54	38.10	37.36	38.09	1144172
2009-09-17	38.06	38.38	37.62	37.86	796580
2009-09-18	37.96	37.97	37.57	37.79	480021
2009-09-21	37.52	37.78	37.29	37.69	547176
2009-09-22	37.88	38.05	37.74	37.95	502325
2009-09-23	38.07	38.19	37.47	37.53	796206
2009-09-24	37.54	37.65	36.70	36.91	1218828
2009-09-25	36.77	36.99	36.50	36.63	1198510
2009-09-28	36.80	37.48	36.77	37.39	640632
2009-09-29	37.52	37.75	37.25	37.42	593866
2009-09-30	37.56	37.60	36.84	37.30	930306
2009-10-01	37.19	37.19	36.11	36.11	1197963
2009-10-02	35.72	36.14	35.38	35.91	1429052
2009-10-05	36.00	36.61	35.89	36.53	949006
2009-10-06	36.87	37.30	36.73	37.05	1220979
2009-10-07	36.91	37.14	36.83	37.12	1514432
2009-10-08	37.45	37.71	37.24	37.57	677704
2009-10-09	37.53	37.79	37.46	37.76	640548
2009-10-12	38.02	38.13	37.77	37.92	362287
2009-10-13	37.78	37.93	37.57	37.84	582504
2009-10-14	38.23	38.56	38.06	38.54	1494137
2009-10-15	38.30	38.67	38.30	38.67	460662
2009-10-16	38.35	38.48	38.05	38.34	440857
2009-10-19	38.43	38.85	38.27	38.73	642042
2009-10-20	38.79	38.82	38.21	38.45	585200
2009-10-21	38.41	38.88	38.04	38.05	1041286
2009-10-22	38.10	38.68	37.74	38.57	894777
2009-10-23	38.70	38.70	37.84	37.97	524121
2009-10-26	37.95	38.53	37.41	37.48	682066
2009-10-27	37.57	37.67	37.11	37.16	645726
2009-10-28	37.00	37.12	36.11	36.14	1624456
2009-10-29	36.44	37.14	36.41	37.03	1750438
2009-10-30	37.00	37.06	35.85	35.92	1304174
2009-11-02	36.05	36.60	35.65	36.14	1216732
2009-11-03	35.92	36.48	35.84	36.46	791726
2009-11-04	36.81	37.08	36.37	36.40	1130429
2009-11-05	36.74	37.22	36.66	37.22	899910
2009-11-06	36.99	37.42	36.90	37.27	969630
2009-11-09	37.57	38.26	37.57	38.26	899099
2009-11-10	38.20	38.30	37.90	38.11	1344341
2009-11-11	38.38	38.64	38.12	38.34	955023
2009-11-12	38.28	38.51	37.79	37.87	711141
2009-11-13	38.05	38.28	37.79	38.11	701226
2009-11-16	38.40	38.95	38.36	38.73	806809
2009-11-17	38.73	38.77	38.42	38.74	469873
2009-11-18	38.78	38.78	38.41	38.63	401223
2009-11-19	38.43	38.43	37.75	38.02	597056
2009-11-20	37.80	37.95	37.64	37.83	386130
2009-11-23	38.30	38.66	38.16	38.25	941470
2009-11-24	38.24	38.34	37.94	38.24	1328825
2009-11-25	38.39	38.57	38.25	38.55	304095
2009-11-27	37.50	38.11	37.30	37.78	216364
2009-11-30	37.83	37.97	37.52	37.91	1310732
2009-12-01	38.39	38.58	38.04	38.39	926873
2009-12-02	38.42	38.81	38.41	38.61	745111
2009-12-03	38.74	38.93	38.17	38.22	835848
2009-12-04	38.79	39.05	38.13	38.61	982123
2009-12-07	38.65	38.85	38.48	38.58	240854
2009-12-08	38.41	38.46	38.03	38.25	205641
2009-12-09	38.30	38.38	38.00	38.32	183035
2009-12-10	38.58	38.72	38.46	38.60	223016
2009-12-11	38.77	38.85	38.57	38.83	821260
2009-12-14	39.14	39.36	39.00	39.32	2050510
2009-12-15	39.12	39.34	39.01	39.16	1495094
2009-12-16	39.33	39.51	39.22	39.33	687841
2009-12-17	39.11	39.11	38.79	38.85	624110
2009-12-18	38.93	38.98	38.53	38.89	377648
2009-12-21	39.12	39.46	39.07	39.40	318506
2009-12-22	39.52	39.74	39.41	39.60	1065479
2009-12-23	39.77	39.86	39.57	39.85	393825
2009-12-24	39.99	40.09	39.92	40.05	340903
2009-12-28	40.20	40.22	39.89	40.06	927988
2009-12-29	40.17	40.17	39.93	39.96	517158
2009-12-30	39.79	39.97	39.78	39.97	322815
2009-12-31	40.07	40.07	39.50	39.53	426177
2010-01-04	39.91	40.19	39.88	40.18	742192
2010-01-05	40.17	40.41	39.98	40.41	1217844
2010-01-06	40.28	41.03	40.26	40.56	1330144
2010-01-07	40.48	40.77	40.31	40.76	707719
2010-01-08	40.65	40.90	40.49	40.90	690663
2010-01-11	40.96	41.10	40.73	40.93	885056
2010-01-12	40.70	40.70	40.27	40.46	335440
2010-01-13	40.51	40.94	40.31	40.89	423342
2010-01-14	40.87	41.00	40.72	40.95	557194
2010-01-15	40.90	40.90	40.25	40.47	459821
2010-01-19	40.43	41.04	40.43	41.04	410605
2010-01-20	40.75	40.75	40.20	40.55	389473
2010-01-21	40.56	40.78	39.84	39.87	697889
2010-01-22	39.72	39.79	38.89	38.90	968080
2010-01-25	39.16	39.39	38.96	39.14	2123066
2010-01-26	39.07	39.37	38.50	39.00	3099493
2010-01-27	38.92	39.17	38.50	39.11	746723
2010-01-28	39.34	39.35	38.41	38.70	1092075
2010-01-29	38.83	39.15	38.14	38.22	1836948
2010-02-01	38.39	38.91	38.38	38.87	1211258
2010-02-02	38.99	39.52	38.87	39.46	752125
2010-02-03	39.38	39.44	39.09	39.20	471137
2010-02-04	38.94	38.94	37.86	37.89	1116886
2010-02-05	37.92	38.06	37.13	37.99	1237878
2010-02-08	38.00	38.27	37.68	37.70	687955
2010-02-09	38.07	38.55	37.85	38.28	1143848
2010-02-10	38.23	38.37	37.77	38.19	543290
2010-02-11	38.10	38.64	37.84	38.61	327976
2010-02-12	38.20	38.59	38.02	38.58	1055139
2010-02-16	38.92	39.34	38.78	39.28	1572858
2010-02-17	39.58	39.61	39.31	39.53	1023156
2010-02-18	39.47	39.82	39.43	39.80	1112381
2010-02-19	39.74	40.08	39.60	39.98	527511
2010-02-22	40.14	40.14	39.84	39.95	889975
2010-02-23	39.91	39.96	39.31	39.38	1458552
2010-02-24	39.51	39.80	39.40	39.78	465295
2010-02-25	39.25	39.85	39.06	39.85	539367
2010-02-26	39.85	39.97	39.56	39.82	438701
2010-03-01	39.98	40.48	39.98	40.48	918707
2010-03-02	40.75	40.81	40.53	40.59	1381137
2010-03-03	40.77	40.97	40.57	40.72	997103
2010-03-04	40.79	40.85	40.54	40.76	664193
2010-03-05	41.07	41.49	40.98	41.45	1021020
2010-03-08	41.51	41.59	41.41	41.53	2466619
2010-03-09	41.33	41.74	41.31	41.53	1531480
2010-03-10	41.56	41.90	41.54	41.81	843281
2010-03-11	41.62	41.95	41.51	41.92	749075
2010-03-12	42.15	42.16	41.85	41.94	646193
2010-03-15	41.94	41.94	41.58	41.92	357054
2010-03-16	42.09	42.37	41.90	42.35	1533230
2010-03-17	42.51	42.81	42.44	42.69	1639970
2010-03-18	42.72	42.74	42.40	42.50	744969
2010-03-19	42.57	42.57	41.98	42.16	1550333
2010-03-22	42.00	42.49	41.82	42.44	1057547
2010-03-23	42.54	42.77	42.33	42.77	659058
2010-03-24	42.61	42.67	42.39	42.45	853411
2010-03-25	42.70	42.86	42.23	42.27	1370112
2010-03-26	42.41	42.62	42.09	42.34	796885
2010-03-29	42.59	42.71	42.48	42.68	819818
2010-03-30	42.74	42.84	42.47	42.71	575671
2010-03-31	42.56	42.77	42.41	42.57	425781
2010-04-01	42.90	43.07	42.65	42.92	1030149
2010-04-05	43.15	43.48	43.00	43.48	919996
2010-04-06	43.36	43.67	43.25	43.57	1373118
2010-04-07	43.55	43.57	43.08	43.30	1509359
2010-04-08	43.15	43.41	42.89	43.36	751420
2010-04-09	43.47	43.69	43.34	43.68	662107
2010-04-12	43.70	43.87	43.67	43.75	726365
2010-04-13	43.75	43.87	43.46	43.82	616470
2010-04-14	43.97	44.39	43.89	44.39	671026
2010-04-15	44.31	44.51	44.25	44.39	1253045
2010-04-16	44.21	44.34	43.41	43.66	1788656
2010-04-19	43.44	43.79	43.15	43.67	1014852
2010-04-20	43.99	44.27	43.89	44.26	579856
2010-04-21	44.33	44.42	44.07	44.35	764741
2010-04-22	44.03	44.77	43.75	44.71	893203
2010-04-23	44.75	45.12	44.58	45.08	701533
2010-04-26	45.16	45.29	44.87	44.92	852206
2010-04-27	44.68	44.87	43.62	43.71	1021096
2010-04-28	43.98	44.13	43.60	43.95	759401
2010-04-29	44.28	44.65	44.21	44.56	708174
2010-04-30	44.56	44.62	43.69	43.70	576606
2010-05-03	43.82	44.44	43.82	44.34	442770
2010-05-04	43.83	43.84	42.95	43.14	1661845
2010-05-05	42.89	43.35	42.47	42.82	2147250
2010-05-06	42.74	43.00	10.22	41.25	4523384
2010-05-07	41.19	41.73	40.00	40.59	3409122
2010-05-10	42.09	42.70	42.09	42.69	2181311
2010-05-11	42.23	43.13	42.15	42.54	1115561
2010-05-12	42.79	43.35	42.64	43.32	1340822
2010-05-13	43.27	43.45	42.70	42.79	964462
2010-05-14	42.33	42.44	41.49	41.88	1201774
2010-05-17	41.88	42.22	41.03	41.92	1683433
2010-05-18	42.29	42.52	41.20	41.37	1616872
2010-05-19	41.09	41.49	40.22	41.00	1966638
2010-05-20	40.14	40.24	39.29	39.37	3120950
2010-05-21	38.81	40.20	38.27	40.02	4777848
2010-05-24	39.78	40.18	39.49	39.51	1552611
2010-05-25	38.41	39.66	38.20	39.62	2903071
2010-05-26	40.00	40.41	39.41	39.50	1316141
2010-05-27	40.34	41.00	40.19	40.97	782644
2010-05-28	41.00	41.04	40.28	40.48	740122
2010-06-01	40.00	40.61	39.48	39.50	1336404
2010-06-02	39.65	40.67	39.55	40.67	842595
2010-06-03	40.81	40.97	40.47	40.91	2083318
2010-06-04	40.05	40.34	39.11	39.25	2064024
2010-06-07	39.43	39.56	38.58	38.61	1665629
2010-06-08	38.56	39.04	38.19	38.97	2800828
2010-06-09	39.36	39.84	38.79	38.93	1134000
2010-06-10	39.48	40.28	39.48	40.26	774438
2010-06-11	39.89	40.53	39.78	40.53	604494
2010-06-14	40.76	41.18	40.50	40.53	1225913
2010-06-15	40.77	41.59	40.77	41.56	2123932
2010-06-16	41.32	41.74	41.20	41.52	6139687
2010-06-17	41.68	41.68	41.09	41.52	2166975
2010-06-18	41.51	41.56	41.24	41.38	1491152
2010-06-21	41.97	41.97	40.94	41.19	3773569
2010-06-22	41.21	41.39	40.28	40.42	1968967
2010-06-23	40.41	40.57	39.86	40.31	1033957
2010-06-24	40.05	40.13	39.43	39.56	1267476
2010-06-25	39.63	39.97	39.25	39.79	967391
2010-06-28	39.85	40.01	39.52	39.67	796252
2010-06-29	39.09	39.09	37.94	38.24	3740050
2010-06-30	38.11	38.56	37.71	37.80	3539727
2010-07-01	37.80	37.95	36.96	37.72	4910224
2010-07-02	37.80	37.97	37.28	37.49	1742923
2010-07-06	37.96	38.33	37.24	37.59	1921513
2010-07-07	37.65	38.90	37.65	38.86	928744
2010-07-08	39.31	39.35	38.81	39.26	1011079
2010-07-09	39.23	39.65	39.19	39.62	928151
2010-07-12	39.50	39.75	39.23	39.54	727004
2010-07-13	39.99	40.47	39.94	40.30	1545245
2010-07-14	40.18	40.40	39.92	40.23	941802
2010-07-15	40.27	40.38	39.64	40.29	558438
2010-07-16	40.06	40.06	38.96	39.02	1121671
2010-07-19	39.19	39.45	38.87	39.33	440513
2010-07-20	38.85	39.94	38.74	39.91	1100406
2010-07-21	40.17	40.18	39.17	39.30	715584
2010-07-22	39.79	40.44	39.76	40.29	759755
2010-07-23	40.15	40.80	40.07	40.78	825180
2010-07-26	40.79	41.35	40.69	41.34	1588896
2010-07-27	41.58	41.58	40.97	41.11	1604434
2010-07-28	41.02	41.13	40.59	40.74	736905
2010-07-29	41.09	41.13	40.15	40.54	1126596
2010-07-30	40.17	40.76	39.95	40.58	871184
2010-08-02	41.26	41.54	41.03	41.49	820008
2010-08-03	41.36	41.45	41.00	41.15	1315781
2010-08-04	41.27	41.55	41.12	41.51	661029
2010-08-05	41.24	41.49	41.12	41.45	419020
2010-08-06	40.93	41.35	40.68	41.26	1144084
2010-08-09	41.59	41.60	41.29	41.55	719425
2010-08-10	41.13	41.45	40.87	41.22	721604
2010-08-11	40.48	40.49	39.86	39.93	1446386
2010-08-12	39.19	39.82	39.09	39.69	1761405
2010-08-13	39.53	39.85	39.52	39.55	784985
2010-08-16	39.36	39.67	39.15	39.52	1018675
2010-08-17	39.90	40.43	39.80	40.17	1822043
2010-08-18	40.11	40.47	39.89	40.25	1061687
2010-08-19	40.05	40.19	39.37	39.55	587834
2010-08-20	39.44	39.51	39.09	39.48	568309
2010-08-23	39.70	39.85	39.25	39.27	378564
2010-08-24	38.79	38.96	38.38	38.69	1956115
2010-08-25	38.39	38.97	38.12	38.84	1424378
2010-08-26	38.98	39.14	38.47	38.59	1174515
2010-08-27	38.92	39.33	38.24	39.29	949731
2010-08-30	39.16	39.29	38.66	38.66	482726
2010-08-31	38.50	38.90	38.31	38.65	2060369
2010-09-01	39.22	39.94	39.19	39.86	881707
2010-09-02	39.97	40.41	39.93	40.38	653408
2010-09-03	40.78	41.03	40.60	40.95	904547
2010-09-07	40.71	40.76	40.37	40.43	597510
2010-09-08	40.46	40.86	40.46	40.70	332933
2010-09-09	41.15	41.18	40.67	40.84	474433
2010-09-10	40.86	41.09	40.79	41.06	305251
2010-09-13	41.46	41.63	41.35	41.55	963493
2010-09-14	41.48	41.78	41.28	41.56	534424
2010-09-15	41.39	41.74	41.26	41.70	477626
2010-09-16	41.55	41.65	41.40	41.61	500845
2010-09-17	41.72	41.72	41.28	41.46	611090
2010-09-20	41.58	42.28	41.50	42.22	1483037
2010-09-21	42.20	42.33	41.84	42.00	2528603
2010-09-22	41.90	42.18	41.59	41.72	1555729
2010-09-23	41.35	41.86	41.25	41.40	1215726
2010-09-24	41.92	42.43	41.89	42.36	1399352
2010-09-27	42.46	42.46	42.15	42.20	1163564
2010-09-28	42.33	42.59	41.75	42.50	1619024
2010-09-29	42.33	42.63	42.25	42.45	1004770
2010-09-30	42.76	43.00	42.12	42.38	2066939
2010-10-01	42.72	42.75	42.26	42.50	1248993
2010-10-04	42.36	42.58	41.91	42.16	651143
2010-10-05	42.61	43.17	42.51	43.06	890080
2010-10-06	43.14	43.14	42.75	42.91	1260732
2010-10-07	43.09	43.17	42.59	42.89	731157
2010-10-08	43.00	43.36	42.81	43.22	884471
2010-10-11	43.36	43.45	43.20	43.34	613409
2010-10-12	43.23	43.58	42.93	43.49	784394
2010-10-13	43.80	44.07	43.60	43.84	1030813
2010-10-14	43.82	43.88	43.33	43.62	698391
2010-10-15	43.92	43.92	43.31	43.66	738494
2010-10-18	43.68	43.92	43.57	43.81	561827
2010-10-19	43.34	43.66	42.93	43.16	1038417
2010-10-20	43.28	43.80	43.25	43.60	1017403
2010-10-21	43.82	44.05	43.29	43.64	1042708
2010-10-22	43.72	43.82	43.60	43.80	675474
2010-10-25	44.08	44.36	43.90	43.95	766391
2010-10-26	43.68	43.94	43.53	43.87	527522
2010-10-27	43.57	43.81	43.33	43.76	642734
2010-10-28	44.02	44.05	43.48	43.73	750902
2010-10-29	43.69	43.94	43.58	43.89	561998
2010-11-01	44.02	44.33	43.58	43.82	601433
2010-11-02	44.19	44.33	44.04	44.24	852836
2010-11-03	44.37	44.37	43.77	44.35	1084966
2010-11-04	44.94	45.28	44.82	45.25	1031508
2010-11-05	45.29	45.60	45.24	45.48	1036749
2010-11-08	45.40	45.47	45.18	45.43	915331
2010-11-09	45.57	45.57	44.79	44.98	980307
2010-11-10	45.01	45.19	44.60	45.17	887791
2010-11-11	44.75	45.20	44.67	45.15	714355
2010-11-12	44.85	45.02	44.34	44.55	826933
2010-11-15	44.65	44.88	44.46	44.48	445975
2010-11-16	44.21	44.26	43.52	43.72	701506
2010-11-17	43.70	44.00	43.61	43.82	537240
2010-11-18	44.38	44.65	44.29	44.45	618708
2010-11-19	44.45	44.66	44.19	44.66	279741
2010-11-22	44.52	44.75	44.19	44.73	336069
2010-11-23	44.24	44.27	43.96	44.11	495942
2010-11-24	44.44	44.87	44.30	44.87	429490
2010-11-26	44.50	44.74	44.43	44.54	242029
2010-11-29	44.26	44.56	43.90	44.43	461553
2010-11-30	44.03	44.50	43.94	44.26	495853
2010-12-01	44.85	45.31	44.85	45.24	554966
2010-12-02	45.32	45.93	45.25	45.90	1326392
2010-12-03	45.78	46.14	45.72	46.08	726991
2010-12-06	46.02	46.14	45.88	46.05	8644951
2010-12-07	46.56	46.56	46.05	46.07	772040
2010-12-08	46.17	46.28	45.84	46.18	489525
2010-12-09	46.52	46.52	46.15	46.38	4439268
2010-12-10	46.53	46.71	46.36	46.68	510941
2010-12-13	46.93	46.93	46.61	46.61	564850
2010-12-14	46.70	46.85	46.49	46.61	994422
2010-12-15	46.56	46.78	46.33	46.42	543770
2010-12-16	46.42	46.77	46.29	46.75	3639022
2010-12-17	46.66	46.84	46.39	46.79	560911
2010-12-20	47.01	47.03	46.69	46.94	530672
2010-12-21	47.13	47.34	47.05	47.27	1027346
2010-12-22	47.36	47.41	47.26	47.38	694153
2010-12-23	47.36	47.38	47.16	47.27	457015
2010-12-27	47.19	47.32	47.00	47.30	454150
2010-12-28	47.30	47.39	47.15	47.30	265286
2010-12-29	47.39	47.43	47.32	47.32	2191890
2010-12-30	47.33	47.42	47.22	47.34	420710
2010-12-31	47.30	47.38	47.16	47.31	548098
2011-01-03	47.72	47.99	47.65	47.79	950083
2011-01-04	47.98	47.98	47.29	47.56	1846401
2011-01-05	47.40	47.84	47.29	47.81	864280
2011-01-06	47.92	47.92	47.60	47.71	487345
2011-01-07	47.83	47.91	47.24	47.62	1046171
2011-01-10	47.43	47.68	47.22	47.60	716345
2011-01-11	47.84	47.94	47.63	47.83	1179168
2011-01-12	48.15	48.31	48.03	48.27	493728
2011-01-13	48.31	48.34	48.10	48.21	618504
2011-01-14	48.17	48.56	48.10	48.49	598875
2011-01-18	48.58	48.73	48.50	48.70	510367
2011-01-19	48.69	48.69	47.92	48.06	518555
2011-01-20	47.92	48.07	47.60	47.96	1002902
2011-01-21	48.28	48.37	47.94	47.97	470276
2011-01-24	47.99	48.36	47.94	48.28	649051
2011-01-25	48.21	48.30	47.89	48.25	502684
2011-01-26	48.36	48.71	48.33	48.61	730022
2011-01-27	48.64	48.89	48.60	48.84	1237718
2011-01-28	48.86	48.96	47.83	47.87	988609
2011-01-31	47.98	48.38	47.98	48.31	678527
2011-02-01	48.63	49.09	48.58	49.00	579337
2011-02-02	48.90	49.08	48.84	48.91	449276
2011-02-03	48.97	49.21	48.63	49.17	612128
2011-02-04	49.30	49.44	49.03	49.40	669084
2011-02-07	49.55	49.90	49.50	49.72	1141295
2011-02-08	49.79	49.94	49.58	49.93	667945
2011-02-09	49.83	49.95	49.60	49.81	537081
2011-02-10	49.59	50.03	49.50	49.95	653109
2011-02-11	49.84	50.39	49.74	50.34	570005
2011-02-14	50.40	50.43	50.23	50.42	668730
2011-02-15	50.32	50.34	50.10	50.24	1625161
2011-02-16	50.47	50.72	50.41	50.65	718114
2011-02-17	50.44	50.94	50.44	50.89	949784
2011-02-18	50.89	51.05	50.79	50.95	599656
2011-02-22	50.42	50.78	49.65	49.75	1474682
2011-02-23	49.74	49.88	48.88	49.30	989696
2011-02-24	49.24	49.56	48.81	49.32	15598866
2011-02-25	49.51	50.04	49.51	50.01	740727
2011-02-28	50.28	50.33	49.94	50.25	809105
2011-03-01	50.50	50.50	49.34	49.37	777631
2011-03-02	49.33	49.74	49.22	49.52	726765
2011-03-03	50.02	50.47	49.98	50.42	1071545
2011-03-04	50.43	50.43	49.73	50.09	1026936
2011-03-07	50.35	50.36	49.30	49.60	554566
2011-03-08	49.73	50.24	49.42	50.06	2026143
2011-03-09	50.02	50.12	49.64	49.97	468607
2011-03-10	49.50	49.50	48.98	49.01	856945
2011-03-11	48.82	49.62	48.82	49.47	1238509
2011-03-14	49.10	49.37	48.80	49.16	988511
2011-03-15	48.00	48.99	47.71	48.71	2528293
2011-03-16	48.58	48.80	47.56	47.88	2190095
2011-03-17	48.61	48.70	48.21	48.42	848966
2011-03-18	48.91	48.91	48.37	48.51	805378
2011-03-21	49.11	49.32	49.01	49.22	1043981
2011-03-22	49.26	49.30	48.96	48.99	1573573
2011-03-23	48.85	49.30	48.61	49.18	422428
2011-03-24	49.42	49.77	49.19	49.71	450292
2011-03-25	49.82	50.12	49.71	49.89	661372
2011-03-28	50.03	50.10	49.69	49.69	912963
2011-03-29	49.67	50.05	49.46	50.03	1956324
2011-03-30	50.40	50.57	50.25	50.50	778330
2011-03-31	50.44	50.57	50.33	50.46	413133
2011-04-01	50.80	50.95	50.59	50.72	561475
2011-04-04	50.88	50.93	50.56	50.73	1284276
2011-04-05	50.67	51.10	50.66	50.86	497782
2011-04-06	51.03	51.17	50.76	50.97	840966
2011-04-07	50.95	51.09	50.60	50.86	838949
2011-04-08	51.07	51.11	50.35	50.55	389946
2011-04-11	50.61	50.77	50.23	50.35	347982
2011-04-12	50.12	50.22	49.84	50.02	1064985
2011-04-13	50.28	50.35	49.86	50.07	465635
2011-04-14	49.79	50.20	49.60	50.13	581669
2011-04-15	50.22	50.53	50.12	50.46	414411
2011-04-18	50.05	49.95	49.49	49.83	595834
2011-04-19	49.97	50.12	49.79	50.09	540574
2011-04-20	50.75	50.97	50.73	50.88	2456302
2011-04-21	51.21	51.21	50.94	51.16	449434
2011-04-25	51.20	51.20	50.92	51.09	533378
2011-04-26	51.28	51.62	51.21	51.50	755740
2011-04-27	51.64	51.83	51.36	51.76	687428
2011-04-28	51.73	52.00	51.71	51.94	552449
2011-04-29	51.99	52.08	51.87	52.04	475473
2011-05-02	52.28	52.33	51.85	51.94	737086
2011-05-03	51.78	51.90	51.39	51.65	477495
2011-05-04	51.63	51.63	51.01	51.28	721174
2011-05-05	51.04	51.50	50.79	51.02	636604
2011-05-06	51.55	51.79	51.02	51.23	396058
2011-05-09	51.29	51.61	51.17	51.50	315408
2011-05-10	51.71	52.15	51.65	52.07	638010
2011-05-11	52.02	52.02	51.27	51.52	432154
2011-05-12	51.42	51.94	51.15	51.86	534462
2011-05-13	51.93	51.95	51.28	51.43	506690
2011-05-16	51.30	51.69	51.05	51.13	483798
2011-05-17	50.95	51.14	50.65	51.04	1600329
2011-05-18	51.11	51.64	51.00	51.57	656865
2011-05-19	51.81	51.83	51.41	51.70	443950
2011-05-20	51.62	51.64	51.16	51.34	604564
2011-05-23	50.64	50.85	50.51	50.66	635475
2011-05-24	50.85	50.94	50.46	50.58	953807
2011-05-25	50.31	50.94	50.29	50.75	423171
2011-05-26	50.63	51.12	50.50	51.03	376236
2011-05-27	51.16	51.39	51.11	51.28	526294
2011-05-31	51.78	51.78	51.32	51.72	549987
2011-06-01	51.66	51.66	50.47	50.50	489173
2011-06-02	50.59	50.71	50.16	50.45	556941
2011-06-03	49.87	50.27	49.75	49.82	830176
2011-06-06	49.64	49.79	49.16	49.18	1676200
2011-06-07	49.50	49.70	49.27	49.30	1675982
2011-06-08	49.18	49.25	48.86	48.94	974488
2011-06-09	49.05	49.50	48.95	49.30	589507
2011-06-10	49.15	49.15	48.49	48.57	856859
2011-06-13	48.68	48.85	48.30	48.54	1086182
2011-06-14	49.02	49.46	49.01	49.32	662647
2011-06-15	48.97	49.09	48.33	48.44	1018009
2011-06-16	48.44	48.75	48.06	48.44	1550124
2011-06-17	48.71	48.82	48.35	48.49	810215
2011-06-20	48.37	48.93	48.37	48.82	745979
2011-06-21	49.10	49.67	49.06	49.60	2701813
2011-06-22	49.49	49.76	49.28	49.32	1595821
2011-06-23	48.68	49.25	48.34	49.22	1492024
2011-06-24	49.26	49.27	48.60	48.68	421788
2011-06-27	48.69	49.17	48.55	49.01	563461
2011-06-28	49.21	49.74	49.16	49.71	1066428
2011-06-29	49.99	50.26	49.74	50.15	824986
2011-06-30	50.34	50.70	50.26	50.62	881716
2011-07-01	50.65	51.48	50.55	51.39	1035130
2011-07-05	51.37	51.42	51.07	51.27	1647817
2011-07-06	51.20	51.35	50.97	51.30	2065253
2011-07-07	51.81	52.04	51.72	51.92	1743253
2011-07-08	51.35	51.46	51.03	51.46	1100766
2011-07-11	50.89	50.93	50.24	50.37	678102
2011-07-12	50.20	50.63	50.08	50.16	1517288
2011-07-13	50.33	50.85	50.16	50.27	880313
2011-07-14	50.36	50.57	49.66	49.76	868305
2011-07-15	50.06	50.06	49.64	50.04	588731
2011-07-18	49.84	49.86	49.12	49.44	538603
2011-07-19	49.79	50.37	49.79	50.31	423574
2011-07-20	50.49	50.50	50.16	50.29	621455
2011-07-21	50.56	51.08	50.44	50.95	1408938
2011-07-22	50.98	51.08	50.66	51.00	808236
2011-07-25	50.49	50.94	50.43	50.68	536184
2011-07-26	50.68	50.70	50.34	50.45	721835
2011-07-27	50.17	50.21	49.22	49.25	1034421
2011-07-28	49.24	49.69	48.96	49.03	1212982
2011-07-29	48.60	49.24	48.27	48.76	954045
2011-08-01	49.66	49.66	48.00	48.42	1606249
2011-08-02	48.05	48.29	46.95	46.95	2396703
2011-08-03	46.96	47.25	46.08	47.24	5647410
2011-08-04	46.56	46.56	44.72	44.74	3448110
2011-08-05	45.42	45.50	43.37	44.57	3477777
2011-08-08	43.27	43.76	41.19	41.30	4470252
2011-08-09	41.73	43.40	40.70	43.38	4033437
2011-08-10	42.55	43.09	41.48	41.53	2628241
2011-08-11	41.93	44.21	41.74	43.61	1865629
2011-08-12	44.11	44.34	43.56	43.90	2156320
2011-08-15	44.32	44.98	44.28	44.97	1897012
2011-08-16	44.55	44.92	43.99	44.44	1233412
2011-08-17	44.65	45.05	44.00	44.36	1345583
2011-08-18	43.15	43.15	41.83	42.22	2700675
2011-08-19	41.60	42.77	41.47	41.51	1370848
2011-08-22	42.29	42.55	41.42	41.57	922424
2011-08-23	41.71	43.08	41.48	43.08	1333162
2011-08-24	43.02	43.78	42.83	43.73	1436329
2011-08-25	43.93	44.21	42.78	42.90	878767
2011-08-26	42.65	43.90	41.97	43.67	984975
2011-08-29	44.29	45.21	44.24	45.18	686301
2011-08-30	45.02	45.70	44.64	45.37	2161264
2011-08-31	45.71	46.20	45.31	45.69	2297748
2011-09-01	45.66	46.08	45.02	45.06	1590901
2011-09-02	44.16	44.32	43.64	43.75	1867364
2011-09-06	42.53	43.50	42.37	43.46	910677
2011-09-07	44.10	44.92	44.04	44.91	595827
2011-09-08	44.59	45.08	44.18	44.31	2198567
2011-09-09	43.82	43.97	42.83	43.10	845116
2011-09-12	42.50	43.41	42.35	43.37	1014157
2011-09-13	43.47	44.04	43.19	43.90	1344315
2011-09-14	44.14	45.09	43.48	44.58	789701
2011-09-15	45.09	45.34	44.59	45.31	976362
2011-09-16	45.31	45.61	44.94	45.33	664467
2011-09-19	44.47	45.00	44.17	44.74	1045294
2011-09-20	44.92	45.38	44.51	44.55	914622
2011-09-21	44.54	44.68	42.97	42.97	845315
2011-09-22	41.81	42.09	40.93	41.54	3336770
2011-09-23	41.25	42.10	41.21	41.83	2802149
2011-09-26	42.31	42.93	41.54	42.87	1071347
2011-09-27	43.89	44.28	43.19	43.45	1089989
2011-09-28	43.51	43.70	42.23	42.25	843460
2011-09-29	42.97	43.24	41.76	42.60	1206887
2011-09-30	42.02	42.28	41.38	41.40	851166
2011-10-03	41.08	41.67	39.89	39.89	2085312
2011-10-04	39.46	41.15	39.03	41.06	3621623
2011-10-05	41.19	42.12	40.82	41.99	1813017
2011-10-06	41.96	43.00	41.70	42.96	1677686
2011-10-07	43.30	43.30	42.20	42.48	1283443
2011-10-10	43.24	43.96	43.14	43.96	640910
2011-10-11	43.68	44.14	43.60	44.02	789065
2011-10-12	44.38	45.04	44.28	44.49	1714655
2011-10-13	44.24	44.55	43.74	44.36	845241
2011-10-14	44.97	45.15	44.57	45.13	1030179
2011-10-17	44.98	44.98	43.99	44.10	926540
2011-10-18	44.07	45.50	43.62	45.15	908795
2011-10-19	45.06	45.38	44.42	44.58	1550817
2011-10-20	44.77	44.95	43.99	44.79	959470
2011-10-21	45.45	45.91	45.38	45.87	1856079
2011-10-24	46.01	46.86	45.94	46.73	7201333
2011-10-25	46.45	46.50	45.57	45.67	3560118
2011-10-26	46.19	46.38	45.31	46.17	1157807
2011-10-27	47.64	48.40	47.16	47.64	4181492
2011-10-28	47.89	48.18	47.75	48.07	2019101
2011-10-31	47.57	47.59	46.75	46.81	2122753
2011-11-01	45.45	46.00	45.06	45.36	8452018
2011-11-02	46.05	46.42	45.69	46.22	4921403
2011-11-03	46.71	47.26	45.96	47.14	889358
2011-11-04	46.82	47.09	46.29	46.96	834133
2011-11-07	46.95	47.21	46.34	47.18	569022
2011-11-08	47.36	47.78	46.84	47.71	912311
2011-11-09	46.57	46.69	45.67	45.75	1014597
2011-11-10	46.47	46.48	45.72	46.16	632559
2011-11-11	46.85	47.34	46.73	47.18	666916
2011-11-14	47.00	47.09	46.49	46.75	345641
2011-11-15	46.54	47.18	46.30	46.95	646177
2011-11-16	46.46	47.03	46.10	46.14	326577
2011-11-17	46.05	46.13	44.95	45.27	1266807
2011-11-18	45.42	45.52	45.00	45.18	1153023
2011-11-21	44.43	44.59	43.92	44.35	1423676
2011-11-22	44.30	44.50	43.84	44.10	546796
2011-11-23	43.69	43.69	43.04	43.05	1563947
2011-11-25	42.89	43.46	42.07	42.96	621450
2011-11-28	44.20	44.53	43.96	44.31	1760863
2011-11-29	44.39	44.73	44.23	44.40	981150
2011-11-30	45.76	46.45	45.72	46.40	859450
2011-12-01	46.39	46.68	46.19	46.37	706296
2011-12-02	46.84	47.00	46.25	46.32	749413
2011-12-05	47.06	47.29	46.60	46.87	687088
2011-12-06	46.93	47.12	46.61	46.84	1079344
2011-12-07	46.70	47.07	46.20	46.90	499537
2011-12-08	46.54	46.61	45.61	45.72	614090
2011-12-09	45.84	46.69	45.84	46.58	409421
2011-12-12	46.23	46.23	45.45	45.85	535882
2011-12-13	46.06	46.30	44.94	45.16	2512889
2011-12-14	44.94	45.12	44.54	44.64	1109210
2011-12-15	45.10	45.25	44.74	44.85	923217
2011-12-16	44.94	45.33	44.65	44.78	381298
2011-12-19	44.90	45.07	44.05	44.16	419408
2011-12-20	44.85	45.72	44.85	45.62	606284
2011-12-21	45.62	45.85	45.18	45.79	591301
2011-12-22	45.99	46.38	45.86	46.31	779528
2011-12-23	46.41	46.68	46.34	46.68	527122
2011-12-27	46.53	46.77	46.47	46.66	550061
2011-12-28	46.63	46.65	45.92	46.00	433480
2011-12-29	46.07	46.54	46.07	46.49	515635
2011-12-30	46.51	46.56	46.28	46.28	709491
2012-01-03	47.14	47.43	46.95	46.99	632051
2012-01-04	46.89	47.05	46.61	46.95	960816
2012-01-05	46.76	47.23	46.42	47.14	880409
2012-01-06	47.26	47.26	46.88	47.08	835377
2012-01-09	47.15	47.30	46.96	47.21	353225
2012-01-10	47.81	47.91	47.72	47.82	553752
2012-01-11	47.74	47.96	47.60	47.89	1061136
2012-01-12	48.08	48.15	47.62	48.09	659106
2012-01-13	47.80	47.81	47.37	47.80	618118
2012-01-17	48.28	48.33	47.81	47.90	594042
2012-01-18	47.96	48.62	47.81	48.60	442944
2012-01-19	48.80	49.06	48.68	48.97	1474161
2012-01-20	48.86	48.93	48.73	48.91	514890
2012-01-23	48.94	49.25	48.72	48.94	779686
2012-01-24	48.74	49.04	48.56	49.02	641434
2012-01-25	48.94	49.60	48.70	49.51	1214160
2012-01-26	49.77	49.87	48.97	49.18	1186558
2012-01-27	48.98	49.33	48.93	49.20	407296
2012-01-30	48.78	48.99	48.48	48.92	452473
2012-01-31	49.20	49.29	48.66	48.88	517273
2012-02-01	49.32	49.75	49.26	49.55	680467
2012-02-02	49.64	49.76	49.44	49.62	556211
2012-02-03	50.10	50.50	50.08	50.44	953989
2012-02-06	50.23	50.40	50.15	50.36	380138
2012-02-07	50.29	50.55	50.02	50.46	428691
2012-02-08	50.42	50.71	50.30	50.62	481557
2012-02-09	50.63	50.79	50.32	50.68	518305
2012-02-10	50.26	50.35	50.03	50.29	641026
2012-02-13	50.66	50.71	50.33	50.59	495427
2012-02-14	50.47	50.55	50.18	50.51	359250
2012-02-15	50.78	50.81	50.26	50.36	1383738
2012-02-16	50.35	51.06	50.32	50.99	453715
2012-02-17	51.24	51.26	50.96	51.13	258813
2012-02-21	51.21	51.32	50.83	50.98	454726
2012-02-22	50.87	51.03	50.66	50.75	611347
2012-02-23	50.75	51.09	50.57	51.05	398754
2012-02-24	51.11	51.31	51.04	51.11	428185
2012-02-27	50.81	51.33	50.67	51.17	449839
2012-02-28	51.20	51.34	51.02	51.22	346490
2012-02-29	51.29	51.40	50.82	50.87	679403
2012-03-01	51.03	51.31	50.98	51.18	620664
2012-03-02	51.11	51.26	50.83	50.94	222598
2012-03-05	50.79	50.84	50.46	50.62	607963
2012-03-06	50.07	50.09	49.63	49.74	945450
2012-03-07	49.91	50.23	49.84	50.15	449701
2012-03-08	50.48	50.85	50.36	50.75	406830
2012-03-09	50.89	51.24	50.82	51.09	638746
2012-03-12	51.09	51.15	50.83	50.96	204830
2012-03-13	51.23	51.95	51.18	51.92	397903
2012-03-14	52.01	52.06	51.64	51.79	526263
2012-03-15	51.81	52.25	51.67	52.21	444105
2012-03-16	52.13	52.19	52.00	52.09	401774
2012-03-19	52.05	52.43	52.00	52.23	473681
2012-03-20	51.89	52.03	51.68	51.97	424631
2012-03-21	52.02	52.08	51.78	51.91	762326
2012-03-22	51.51	51.62	51.26	51.46	429689
2012-03-23	51.53	51.71	51.14	51.67	642398
2012-03-26	52.06	52.34	52.05	52.32	348611
2012-03-27	52.44	52.48	52.16	52.20	606904
2012-03-28	52.13	52.20	51.47	51.77	344989
2012-03-29	51.46	51.78	51.20	51.72	522771
2012-03-30	51.98	52.03	51.60	51.87	362340
2012-04-02	51.82	52.45	51.71	52.27	657266
2012-04-03	52.22	52.30	51.73	52.07	813441
2012-04-04	51.63	51.70	51.32	51.48	544462
2012-04-05	51.29	51.57	51.23	51.33	531568
2012-04-09	50.65	50.82	50.50	50.66	496164
2012-04-10	50.52	50.68	49.69	49.73	2312419
2012-04-11	50.27	50.41	50.14	50.19	817356
2012-04-12	50.26	51.06	50.22	51.01	481628
2012-04-13	50.87	50.97	50.41	50.41	423570
2012-04-16	50.72	50.80	50.20	50.42	741142
2012-04-17	50.74	51.27	50.68	51.13	375226
2012-04-18	50.85	51.07	50.82	50.92	409378
2012-04-19	50.87	51.24	50.47	50.71	400500
2012-04-20	50.90	51.09	50.78	50.80	1766135
2012-04-23	50.21	50.32	49.91	50.26	440789
2012-04-24	50.25	50.57	50.22	50.45	499469
2012-04-25	50.83	51.09	50.74	51.07	470498
2012-04-26	50.91	51.55	50.82	51.48	496378
2012-04-27	51.63	51.75	51.31	51.63	584174
2012-04-30	51.53	51.56	51.32	51.48	1976555
2012-05-01	51.48	52.16	51.35	51.81	471774
2012-05-02	51.50	51.73	51.32	51.67	327110
2012-05-03	51.65	51.68	51.05	51.15	542953
2012-05-04	50.91	50.91	50.26	50.34	1037751
2012-05-07	50.11	50.47	50.01	50.29	613827
2012-05-08	50.00	50.06	49.30	50.00	1224599
2012-05-09	49.42	50.11	49.21	49.79	561569
2012-05-10	50.22	50.22	49.74	49.82	705746
2012-05-11	49.50	50.20	49.50	49.76	326760
2012-05-14	49.25	49.53	49.08	49.17	709067
2012-05-15	49.09	49.37	48.72	48.82	686489
2012-05-16	48.99	49.24	48.47	48.50	842648
2012-05-17	48.51	48.54	47.55	47.55	1407091
2012-05-18	47.75	47.84	47.01	47.10	1544712
2012-05-21	47.19	48.07	47.18	48.04	1296595
2012-05-22	48.20	48.54	47.83	48.13	796309
2012-05-23	47.73	48.35	47.35	48.29	755328
2012-05-24	48.39	48.43	47.90	48.34	491683
2012-05-25	48.34	48.54	48.20	48.34	448842
2012-05-29	48.65	49.04	48.58	48.93	445231
2012-05-30	48.49	48.58	47.98	48.04	298628
2012-05-31	48.03	48.23	47.38	47.88	660396
2012-06-01	47.01	47.17	46.52	46.55	1094598
2012-06-04	46.55	46.77	46.03	46.45	2131386
2012-06-05	46.35	47.02	46.27	46.91	690961
2012-06-06	47.25	48.04	47.25	48.03	433282
2012-06-07	48.65	48.69	47.88	47.98	869502
2012-06-08	47.90	48.37	47.64	48.35	529125
2012-06-11	48.79	48.84	47.57	47.61	374413
2012-06-12	47.76	48.21	47.50	48.17	323318
2012-06-13	48.02	48.27	47.59	47.74	205360
2012-06-14	47.92	48.39	47.71	48.22	430553
2012-06-15	48.13	48.62	48.13	48.57	244634
2012-06-18	48.43	48.81	48.25	48.70	441410
2012-06-19	48.94	49.50	48.93	49.29	476575
2012-06-20	49.29	49.52	48.88	49.23	1014788
2012-06-21	49.30	49.33	47.94	47.96	596931
2012-06-22	48.14	48.44	47.98	48.32	219780
2012-06-25	47.76	47.78	47.25	47.46	300432
2012-06-26	47.56	47.87	47.29	47.72	219951
2012-06-27	47.85	48.31	47.81	48.17	408361
2012-06-28	47.90	48.23	47.58	48.19	336916
2012-06-29	49.21	49.54	49.01	49.52	529284
2012-07-02	49.74	49.76	49.26	49.64	684580
2012-07-03	49.65	50.14	49.60	50.09	407447
2012-07-05	49.88	50.12	49.62	49.88	553575
2012-07-06	49.39	49.42	49.06	49.33	385932
2012-07-09	49.23	49.32	48.86	49.05	389545
2012-07-10	49.28	49.44	48.34	48.53	364552
2012-07-11	48.46	48.73	48.26	48.54	255928
2012-07-12	48.17	48.45	47.82	48.26	2190916
2012-07-13	48.25	49.09	48.25	49.03	335297
2012-07-16	48.88	49.02	48.62	48.84	258088
2012-07-17	49.04	49.27	48.51	49.19	254200
2012-07-18	49.08	49.80	49.06	49.62	285252
2012-07-19	49.77	49.96	49.55	49.78	375198
2012-07-20	49.50	49.55	49.16	49.23	333492
2012-07-23	48.49	48.80	48.20	48.64	462109
2012-07-24	48.69	48.69	47.78	48.11	470013
2012-07-25	48.21	48.45	47.89	48.13	463633
2012-07-26	48.85	49.09	48.59	48.97	355210
2012-07-27	49.29	50.17	49.20	49.99	386196
2012-07-30	49.94	50.17	49.72	49.94	293242
2012-07-31	49.91	50.00	49.58	49.61	513777
2012-08-01	49.89	49.89	49.35	49.40	322424
2012-08-02	48.95	49.43	48.62	48.99	1569699
2012-08-03	49.74	50.19	49.74	50.05	762456
2012-08-06	50.32	50.45	50.22	50.29	405766
2012-08-07	50.44	51.02	50.44	50.79	496499
2012-08-08	50.57	50.96	50.57	50.93	266772
2012-08-09	50.79	51.11	50.79	51.01	192700
2012-08-10	50.76	51.11	50.71	51.08	214511
2012-08-13	51.00	51.10	50.72	51.02	161119
2012-08-14	51.17	51.28	50.78	50.92	338170
2012-08-15	50.82	51.18	50.82	51.11	213892
2012-08-16	51.23	51.61	51.08	51.55	464801
2012-08-17	51.59	51.70	51.53	51.65	220883
2012-08-20	51.60	51.63	51.33	51.60	160473
2012-08-21	51.71	52.00	51.43	51.55	385819
2012-08-22	51.36	51.56	51.18	51.48	294979
2012-08-23	51.33	51.35	50.88	51.01	255527
2012-08-24	50.86	51.36	50.79	51.28	370367
2012-08-27	51.36	51.44	51.14	51.18	222838
2012-08-28	51.12	51.36	51.00	51.15	290681
2012-08-29	51.23	51.36	51.03	51.27	196641
2012-08-30	51.01	51.03	50.70	50.87	204091
2012-08-31	51.16	51.34	50.85	51.09	341619
2012-09-04	51.06	51.23	50.70	51.06	262032
2012-09-05	51.07	51.19	50.87	51.01	182623
2012-09-06	51.30	52.14	51.30	52.11	401062
2012-09-07	52.25	52.47	52.21	52.47	584187
2012-09-10	52.41	52.57	52.20	52.20	634304
2012-09-11	52.26	52.61	52.25	52.49	1560418
2012-09-12	52.67	52.78	52.53	52.69	414036
2012-09-13	52.68	53.61	52.48	53.46	422997
2012-09-14	53.59	54.21	53.59	53.86	1144586
2012-09-17	53.80	53.80	53.36	53.48	294268
2012-09-18	53.44	53.44	53.17	53.31	400539
2012-09-19	53.35	53.55	53.23	53.43	204878
2012-09-20	53.22	53.31	52.86	53.29	412046
2012-09-21	53.31	53.38	53.04	53.06	238431
2012-09-24	52.89	53.02	52.74	52.89	188644
2012-09-25	52.95	53.03	52.15	52.21	1485758
2012-09-26	52.13	52.17	51.65	51.88	300128
2012-09-27	52.06	52.48	51.94	52.35	323622
2012-09-28	52.18	52.36	51.91	52.18	466017
2012-10-01	52.40	52.78	52.15	52.25	189714
2012-10-02	52.45	52.54	52.13	52.35	144215
2012-10-03	52.50	52.63	52.18	52.46	162328
2012-10-04	52.67	52.97	52.60	52.93	326023
2012-10-05	53.22	53.37	52.83	52.97	302786
2012-10-08	52.75	52.98	52.73	52.85	344391
2012-10-09	52.85	52.90	52.32	52.35	427301
2012-10-10	52.33	52.35	51.91	51.99	144653
2012-10-11	52.29	52.57	52.20	52.21	288823
2012-10-12	52.22	52.38	51.86	51.96	212787
2012-10-15	52.04	52.39	51.86	52.34	220784
2012-10-16	52.55	52.98	52.55	52.95	381859
2012-10-17	53.00	53.29	52.93	53.24	166109
2012-10-18	53.18	53.42	53.06	53.26	393379
2012-10-19	53.12	53.12	52.24	52.41	346341
2012-10-22	52.35	52.59	52.00	52.37	287784
2012-10-23	51.75	51.95	51.35	51.75	437864
2012-10-24	51.95	52.02	51.43	51.50	233568
2012-10-25	51.84	52.00	51.38	51.70	418711
2012-10-26	51.67	51.89	51.35	51.65	171362
2012-10-31	51.84	52.03	51.51	51.76	413379
2012-11-01	51.88	52.49	51.81	52.49	248058
2012-11-02	52.74	52.77	51.96	51.98	512016
2012-11-05	51.90	52.24	51.76	52.17	268871
2012-11-06	52.30	52.81	52.27	52.63	237095
2012-11-07	52.13	52.15	51.23	51.56	673880
2012-11-08	51.46	51.70	50.86	50.88	1119866
2012-11-09	50.67	51.37	50.66	50.91	954973
2012-11-12	51.01	51.08	50.81	50.95	552643
2012-11-13	50.63	51.31	50.61	50.79	481355
2012-11-14	51.00	51.06	50.00	50.10	684026
2012-11-15	50.12	50.35	49.85	50.10	946240
2012-11-16	50.07	50.46	49.79	50.39	938900
2012-11-19	50.93	51.30	50.89	51.30	347420
2012-11-20	51.21	51.39	50.94	51.33	275155
2012-11-21	51.37	51.46	51.25	51.45	173881
2012-11-23	51.64	52.07	51.62	52.07	132877
2012-11-26	51.88	51.95	51.67	51.92	216770
2012-11-27	51.91	52.09	51.70	51.72	214805
2012-11-28	51.57	52.18	51.27	52.18	192329
2012-11-29	52.32	52.50	52.11	52.35	658312
2012-11-30	52.42	52.48	52.24	52.41	274336
2012-12-03	52.68	52.72	52.12	52.19	448996
2012-12-04	52.19	52.32	51.98	52.14	431850
2012-12-05	52.26	52.52	51.93	52.35	591456
2012-12-06	52.34	52.52	52.22	52.50	280161
2012-12-07	52.74	52.80	52.49	52.76	380041
2012-12-10	52.65	52.94	52.65	52.88	5067605
2012-12-11	53.04	53.34	52.99	53.18	411025
2012-12-12	53.31	53.59	53.14	53.21	1007574
2012-12-13	53.21	53.39	52.79	52.94	444173
2012-12-14	52.80	53.02	52.78	52.84	308519
2012-12-17	53.01	53.47	53.01	53.47	546153
2012-12-18	53.58	54.17	53.45	54.11	829050
2012-12-19	54.24	54.29	53.86	53.88	546975
2012-12-20	53.98	54.16	53.74	54.14	1059196
2012-12-21	53.30	53.51	53.11	53.45	580236
2012-12-24	53.25	53.34	53.18	53.27	191279
2012-12-26	53.33	53.42	52.92	52.97	219841
2012-12-27	53.02	53.08	52.27	52.86	653737
2012-12-28	52.56	52.83	52.32	52.32	373846
2012-12-31	52.31	53.32	52.18	53.27	620239
2013-01-02	54.37	54.62	54.11	54.55	1071905
2013-01-03	54.58	54.87	54.45	54.57	7143720
2013-01-04	54.71	55.05	54.59	55.01	909196
2013-01-07	54.85	54.85	54.61	54.80	699973
2013-01-08	54.68	54.70	54.33	54.57	463795
2013-01-09	54.62	54.85	54.62	54.76	863585
2013-01-10	54.95	55.11	54.75	55.09	1172280
2013-01-11	55.12	55.15	54.88	55.11	549468
2013-01-14	55.11	55.16	54.88	55.14	443439
2013-01-15	54.95	55.40	54.84	55.37	507946
2013-01-16	55.24	55.35	55.13	55.29	466686
2013-01-17	55.55	55.92	55.43	55.78	700304
2013-01-18	55.83	55.98	55.61	55.94	341525
2013-01-22	55.99	56.35	55.85	56.35	403070
2013-01-23	56.39	56.39	56.12	56.29	514237
2013-01-24	56.38	56.78	56.33	56.54	584337
2013-01-25	56.74	56.95	56.59	56.95	693626
2013-01-28	56.93	57.01	56.64	56.82	513428
2013-01-29	56.79	57.01	56.65	56.98	577761
2013-01-30	56.96	57.09	56.74	56.81	425219
2013-01-31	56.77	56.93	56.59	56.78	319535
2013-02-01	57.17	57.37	57.05	57.31	456820
2013-02-04	57.04	57.11	56.65	56.72	788889
2013-02-05	57.02	57.37	56.92	57.22	403658
2013-02-06	57.08	57.41	57.00	57.41	778292
2013-02-07	57.46	57.46	56.88	57.29	614094
2013-02-08	57.30	57.60	57.30	57.57	358003
2013-02-11	57.64	57.64	57.42	57.59	328117
2013-02-12	57.65	57.85	57.60	57.78	287690
2013-02-13	57.93	57.99	57.68	57.79	373245
2013-02-14	57.71	57.97	57.59	57.93	341835
2013-02-15	58.00	58.04	57.65	57.88	354983
2013-02-19	58.02	58.28	57.94	58.28	1180898
2013-02-20	58.25	58.28	57.31	57.35	689566
2013-02-21	57.20	57.20	56.62	56.82	839002
2013-02-22	57.11	57.41	57.05	57.38	536379
2013-02-25	57.77	57.82	56.24	56.25	626252
2013-02-26	56.59	56.67	56.07	56.62	839484
2013-02-27	56.56	57.58	56.56	57.41	257921
2013-02-28	57.36	57.82	57.34	57.34	780561
2013-03-01	57.21	57.63	56.85	57.58	730555
2013-03-04	57.59	57.82	57.28	57.80	577905
2013-03-05	58.08	58.52	58.08	58.41	667473
2013-03-06	58.62	58.70	58.39	58.47	458051
2013-03-07	58.53	58.68	58.52	58.64	362413
2013-03-08	58.94	59.06	58.63	59.02	671303
2013-03-11	59.02	59.23	58.90	59.20	595514
2013-03-12	59.17	59.28	58.97	59.19	400011
2013-03-13	59.24	59.41	59.03	59.34	673745
2013-03-14	59.44	59.73	59.44	59.68	274603
2013-03-15	59.49	59.49	59.23	59.40	281937
2013-03-18	58.75	59.27	58.74	59.01	624617
2013-03-19	59.14	59.19	58.39	58.77	474309
2013-03-20	59.12	59.39	59.04	59.27	447450
2013-03-21	59.03	59.16	58.64	58.74	475080
2013-03-22	58.95	59.08	58.85	59.04	247986
2013-03-25	59.29	59.38	58.63	58.92	594594
2013-03-26	59.07	59.35	59.03	59.35	296908
2013-03-27	59.04	59.39	58.85	59.35	352127
2013-03-28	59.36	59.75	59.29	59.64	516466
2013-04-01	59.70	59.74	59.14	59.33	523052
2013-04-02	59.48	59.64	59.20	59.33	1299479
2013-04-03	59.42	59.44	58.49	58.66	665261
2013-04-04	58.71	59.00	58.66	58.97	423817
2013-04-05	58.25	58.81	58.08	58.76	478764
2013-04-08	58.84	59.27	58.61	59.27	354638
2013-04-09	59.40	59.67	59.14	59.49	341888
2013-04-10	59.65	60.24	59.65	60.20	400371
2013-04-11	60.26	60.70	60.25	60.50	461552
2013-04-12	60.31	60.36	59.91	60.25	405748
2013-04-15	60.03	60.05	58.62	58.65	439425
2013-04-16	59.02	59.53	58.90	59.53	328035
2013-04-17	59.05	59.08	58.23	58.55	12312957
2013-04-18	58.65	58.76	58.03	58.27	935093
2013-04-19	58.44	58.83	58.24	58.80	336485
2013-04-22	58.87	59.18	58.42	59.06	363734
2013-04-23	59.37	59.71	59.12	59.67	435254
2013-04-24	59.74	60.02	59.71	59.95	375268
2013-04-25	60.19	60.59	60.01	60.28	514324
2013-04-26	60.22	60.27	59.87	60.08	515100
2013-04-29	60.23	60.54	60.12	60.42	521978
2013-04-30	60.46	60.65	60.14	60.65	380807
2013-05-01	60.51	60.57	60.01	60.03	612308
2013-05-02	60.22	60.71	60.22	60.65	524508
2013-05-03	61.16	61.59	61.15	61.37	495747
2013-05-06	61.43	61.65	61.37	61.58	625603
2013-05-07	61.73	61.97	61.55	61.97	686858
2013-05-08	61.91	62.27	61.87	62.27	877755
2013-05-09	62.22	62.38	61.96	62.09	609004
2013-05-10	62.14	62.49	62.05	62.48	363258
2013-05-13	62.44	62.53	62.17	62.40	379262
2013-05-14	62.41	63.19	62.41	63.13	794251
2013-05-15	63.00	63.64	63.00	63.54	431484
2013-05-16	63.45	63.58	63.03	63.14	408793
2013-05-17	63.41	63.88	63.29	63.87	553736
2013-05-20	63.82	64.14	63.79	63.90	889642
2013-05-21	63.97	64.17	63.72	63.96	488226
2013-05-22	64.07	64.55	62.90	63.17	950342
2013-05-23	62.53	63.19	62.35	63.08	540775
2013-05-24	62.76	62.91	62.39	62.87	439606
2013-05-28	63.62	63.86	63.08	63.31	619787
2013-05-29	63.03	63.08	62.52	62.86	538258
2013-05-30	62.90	63.44	62.88	63.16	2567334
2013-05-31	62.98	63.37	62.27	62.28	541588
2013-06-03	62.41	62.51	61.74	62.43	780505
2013-06-04	62.42	62.72	61.77	62.14	542378
2013-06-05	62.00	62.01	61.13	61.23	3390569
2013-06-06	61.22	61.80	60.88	61.80	668622
2013-06-07	62.23	62.72	62.00	62.68	689563
2013-06-10	62.84	62.92	62.44	62.65	672111
2013-06-11	62.24	62.55	61.81	61.96	453032
2013-06-12	62.38	62.45	61.31	61.35	471050
2013-06-13	61.35	62.57	61.27	62.45	548575
2013-06-14	62.42	62.70	61.96	62.12	460551
2013-06-17	62.54	62.85	62.28	62.64	482368
2013-06-18	62.60	63.21	62.60	63.13	504076
2013-06-19	63.06	63.13	62.20	62.21	721760
2013-06-20	61.50	61.61	60.43	60.63	1235171
2013-06-21	60.77	60.92	59.83	60.50	1458071
2013-06-24	59.93	60.25	59.18	59.75	1200121
2013-06-25	60.40	60.62	59.93	60.44	658778
2013-06-26	61.05	61.15	60.67	60.98	618505
2013-06-27	61.38	61.73	61.37	61.56	1529769
2013-06-28	61.45	61.70	61.07	61.27	676105
2013-07-01	61.65	62.15	61.65	61.81	651900
2013-07-02	61.73	62.04	61.36	61.65	470093
2013-07-03	61.40	61.76	61.24	61.60	204082
2013-07-05	62.06	62.30	61.57	62.30	574053
2013-07-08	62.68	62.77	62.50	62.58	998591
2013-07-09	63.05	63.18	62.78	63.11	1151835
2013-07-10	63.07	63.32	62.91	63.20	1308546
2013-07-11	64.03	64.15	63.77	64.12	1237546
2013-07-12	64.13	64.31	64.00	64.28	579410
2013-07-15	64.39	64.49	64.22	64.43	1150113
2013-07-16	64.53	64.54	63.89	64.11	709631
2013-07-17	64.28	64.45	64.16	64.26	566302
2013-07-18	64.48	64.84	64.43	64.73	1349985
2013-07-19	64.63	64.88	64.55	64.85	659502
2013-07-22	65.00	65.10	64.83	64.99	674435
2013-07-23	65.13	65.16	64.79	64.84	461609
2013-07-24	65.05	65.07	64.25	64.38	653659
2013-07-25	64.29	64.73	64.22	64.72	783888
2013-07-26	64.44	64.71	64.13	64.70	352557
2013-07-29	64.57	64.70	64.28	64.47	305860
2013-07-30	64.66	64.75	64.42	64.60	360645
2013-07-31	64.77	65.20	64.64	64.72	1309135
2013-08-01	65.30	65.76	65.26	65.67	690278
2013-08-02	65.61	65.81	65.44	65.77	913828
2013-08-05	65.68	65.81	65.58	65.72	591343
2013-08-06	65.57	65.64	65.13	65.31	675210
2013-08-07	65.17	65.17	64.75	64.98	608817
2013-08-08	65.28	65.50	64.97	65.36	545159
2013-08-09	65.21	65.53	65.07	65.28	512674
2013-08-12	65.02	65.32	65.00	65.23	531398
2013-08-13	65.36	65.46	64.94	65.31	548389
2013-08-14	65.27	65.34	64.96	64.97	475570
2013-08-15	64.48	64.48	63.87	63.98	1486328
2013-08-16	63.84	64.10	63.66	63.79	467394
2013-08-19	63.70	63.84	63.26	63.27	722255
2013-08-20	63.31	63.99	63.31	63.78	624638
2013-08-21	63.61	63.86	63.16	63.34	893294
2013-08-22	63.41	64.13	63.41	64.00	548526
2013-08-23	64.10	64.28	63.86	64.22	360548
2013-08-26	64.32	64.48	63.94	64.01	644864
2013-08-27	63.34	63.45	62.77	62.81	1032362
2013-08-28	62.84	63.20	62.65	62.98	571032
2013-08-29	62.73	63.42	62.73	63.16	580943
2013-08-30	63.27	63.27	62.70	62.83	305621
2013-09-03	63.53	63.77	62.89	63.20	623088
2013-09-04	63.23	63.89	63.10	63.79	863439
2013-09-05	63.82	64.10	63.80	63.96	569472
2013-09-06	64.21	64.39	63.44	64.02	970450
2013-09-09	64.22	64.80	64.20	64.77	804453
2013-09-10	65.19	65.33	65.04	65.33	1507806
2013-09-11	65.28	65.53	65.11	65.52	1047726
2013-09-12	65.57	65.60	65.20	65.24	597482
2013-09-13	65.32	65.45	65.14	65.45	393274
2013-09-16	66.27	66.33	65.81	65.91	3880478
2013-09-17	66.05	66.23	66.02	66.22	611598
2013-09-18	66.24	67.14	65.97	67.03	1502368
2013-09-19	67.23	67.27	66.78	66.87	1077935
2013-09-20	66.79	66.80	66.03	66.09	493341
2013-09-23	65.98	65.99	65.50	65.75	519921
2013-09-24	65.75	66.10	65.50	65.75	692989
2013-09-25	65.82	65.92	65.53	65.58	611768
2013-09-26	65.69	65.99	65.55	65.80	471566
2013-09-27	65.52	65.56	65.31	65.40	483839
2013-09-30	64.91	65.34	64.68	65.20	1101595
2013-10-01	65.31	65.78	65.24	65.73	1044825
2013-10-02	65.39	65.71	65.14	65.71	551157
2013-10-03	65.56	65.61	64.73	65.12	1106075
2013-10-04	65.18	65.74	65.04	65.63	1055641
2013-10-07	65.05	65.44	64.97	65.05	482882
2013-10-08	65.04	65.15	64.17	64.19	3717689
2013-10-09	64.38	64.47	63.79	64.20	939303
2013-10-10	64.94	65.68	64.77	65.65	900700
2013-10-11	65.54	66.11	65.46	66.08	1015143
2013-10-14	65.70	66.33	65.57	66.29	697139
2013-10-15	66.11	66.27	65.58	65.70	1024636
2013-10-16	66.18	66.63	66.00	66.63	1105584
2013-10-17	66.44	67.24	66.36	67.20	1514364
2013-10-18	67.52	67.62	67.21	67.51	1525616
2013-10-21	67.64	67.65	67.34	67.54	986368
2013-10-22	67.78	68.18	67.67	68.01	1695436
2013-10-23	67.76	67.81	67.36	67.63	1254549
2013-10-24	67.73	67.85	67.50	67.82	561958
2013-10-25	67.90	68.16	67.76	68.16	482881
2013-10-28	68.22	68.26	67.98	68.17	724718
2013-10-29	68.35	68.62	68.27	68.62	515409
2013-10-30	68.69	68.72	67.88	68.12	668713
2013-10-31	67.98	68.39	67.81	67.99	541551
2013-11-01	68.21	68.35	67.77	68.20	476359
2013-11-04	68.29	68.58	68.27	68.56	499646
2013-11-05	68.36	68.45	67.97	68.30	575291
2013-11-06	68.61	68.68	68.22	68.43	1053072
2013-11-07	68.50	68.65	67.37	67.46	664122
2013-11-08	67.46	68.33	67.39	68.33	645616
2013-11-11	68.32	68.49	68.23	68.44	383548
2013-11-12	68.33	68.39	68.02	68.24	602224
2013-11-13	67.99	68.90	67.88	68.90	899888
2013-11-14	68.98	69.30	68.82	69.26	859854
2013-11-15	69.43	69.55	69.24	69.55	696217
2013-11-18	69.73	69.73	69.00	69.17	744959
2013-11-19	69.16	69.26	68.73	68.86	483734
2013-11-20	69.05	69.23	68.46	68.67	447092
2013-11-21	68.88	69.32	68.80	69.27	636483
2013-11-22	69.33	69.56	69.15	69.55	960359
2013-11-25	69.74	69.74	69.30	69.40	521200
2013-11-26	69.47	69.64	69.35	69.46	421255
2013-11-27	69.57	69.66	69.44	69.61	439247
2013-11-29	69.77	69.79	69.44	69.50	288138
2013-12-02	69.53	69.75	69.26	69.35	527689
2013-12-03	69.18	69.31	68.83	69.11	518817
2013-12-04	68.81	69.34	68.43	69.00	388730
2013-12-05	68.87	69.02	68.68	68.76	427634
2013-12-06	69.49	69.58	69.24	69.54	326832
2013-12-09	69.81	69.83	69.53	69.61	441253
2013-12-10	69.47	69.77	69.41	69.45	408225
2013-12-11	69.50	69.50	68.46	68.55	734932
2013-12-12	68.51	68.66	68.23	68.41	600693
2013-12-13	68.54	68.73	68.35	68.48	563232
2013-12-16	68.83	69.14	68.83	68.98	359571
2013-12-17	69.00	69.05	68.63	68.90	518001
2013-12-18	69.00	69.93	68.35	69.92	832483
2013-12-19	69.74	69.92	69.53	69.81	659444
2013-12-20	69.71	70.23	69.62	70.12	1123297
2013-12-23	70.41	70.50	70.28	70.46	666642
2013-12-24	70.52	70.72	70.47	70.68	283817
2013-12-26	70.90	70.97	70.79	70.92	3008083
2013-12-27	71.07	71.07	70.87	70.94	469523
2013-12-30	71.00	71.08	70.92	71.07	562358
2013-12-31	71.23	71.35	71.06	71.25	608133
2014-01-02	71.04	71.08	70.38	70.60	1288835
2014-01-03	70.74	70.85	70.48	70.54	538188
2014-01-06	70.68	70.89	70.26	70.32	593236
2014-01-07	70.56	70.87	70.49	70.74	662762
2014-01-08	70.80	70.93	70.54	70.85	747661
2014-01-09	71.08	71.12	70.58	70.93	739026
2014-01-10	71.00	71.26	70.87	71.24	520284
2014-01-13	71.14	71.25	70.11	70.22	916424
2014-01-14	70.48	71.06	70.34	71.03	579076
2014-01-15	71.19	71.39	71.09	71.29	829045
2014-01-16	71.20	71.22	70.94	71.22	856381
2014-01-17	71.18	71.26	70.87	70.98	1078831
2014-01-21	71.40	71.44	70.81	71.20	1064986
2014-01-22	71.30	71.45	71.15	71.37	988377
2014-01-23	71.13	71.13	70.34	70.67	992165
2014-01-24	70.20	70.20	69.02	69.04	1371783
2014-01-27	69.02	69.33	68.32	68.71	5039997
2014-01-28	68.96	69.42	68.95	69.33	962225
2014-01-29	68.85	69.20	68.56	68.70	1038001
2014-01-30	69.27	69.66	69.10	69.47	721906
2014-01-31	68.71	69.56	68.61	69.14	1048524
2014-02-03	68.99	69.14	67.35	67.44	2004766
2014-02-04	67.80	68.16	67.46	68.00	1671157
2014-02-05	67.82	68.02	67.23	67.88	1172526
2014-02-06	68.10	68.87	67.97	68.86	673988
2014-02-07	69.20	69.76	68.96	69.71	874883
2014-02-10	69.72	69.86	69.48	69.83	676948
2014-02-11	69.90	70.68	69.85	70.54	945129
2014-02-12	70.73	70.93	70.51	70.63	1573086
2014-02-13	70.20	71.12	70.08	71.07	837267
2014-02-14	71.03	71.50	70.89	71.43	696303
2014-02-18	71.59	71.75	71.34	71.69	944479
2014-02-19	71.56	72.03	71.28	71.37	680639
2014-02-20	71.42	71.99	71.21	71.88	468432
2014-02-21	72.03	72.19	71.85	71.92	635673
2014-02-24	72.06	72.82	72.06	72.30	1212669
2014-02-25	72.36	72.53	71.99	72.24	757828
2014-02-26	72.22	72.65	72.17	72.33	995317
2014-02-27	72.26	72.66	72.18	72.63	549963
2014-02-28	72.66	73.14	72.38	72.83	848331
2014-03-03	72.26	72.51	71.87	72.32	1003330
2014-03-04	73.14	73.51	73.06	73.40	852395
2014-03-05	73.45	73.51	73.28	73.36	1105635
2014-03-06	73.60	73.72	73.47	73.55	699455
2014-03-07	73.84	73.87	73.26	73.55	757415
2014-03-10	73.46	73.53	73.02	73.38	506077
2014-03-11	73.52	73.64	72.83	73.00	717377
2014-03-12	72.64	73.04	72.44	73.03	508908
2014-03-13	73.28	73.28	71.99	72.20	890334
2014-03-14	72.07	72.54	72.00	72.16	613615
2014-03-17	72.58	72.92	72.42	72.76	702962
2014-03-18	72.92	73.38	72.86	73.32	804226
2014-03-19	73.49	73.49	72.48	72.92	666969
2014-03-20	72.74	73.31	72.61	73.23	1068422
2014-03-21	73.33	73.54	72.78	72.84	699774
2014-03-24	73.03	73.19	72.06	72.32	704718
2014-03-25	72.68	72.87	72.22	72.56	415020
2014-03-26	72.86	72.99	71.99	71.99	565455
2014-03-27	71.90	72.14	71.59	71.88	894332
2014-03-28	72.08	72.65	72.02	72.33	361203
2014-03-31	72.80	73.09	72.71	72.99	662192
2014-04-01	73.29	73.61	73.18	73.60	1161525
2014-04-02	73.73	73.99	73.51	73.89	2711624
2014-04-03	74.03	74.05	73.55	73.80	528332
2014-04-04	74.19	74.30	72.82	72.96	794194
2014-04-07	72.81	72.89	71.80	71.99	699523
2014-04-08	71.99	72.50	71.72	72.38	608514
2014-04-09	72.58	73.08	72.35	73.08	727012
2014-04-10	73.08	73.13	71.45	71.55	881512
2014-04-11	71.15	71.55	70.63	70.74	1317587
2014-04-14	71.17	71.52	70.79	71.37	682081
2014-04-15	71.51	71.86	70.75	71.82	1692767
2014-04-16	72.34	72.56	72.00	72.56	805328
2014-04-17	72.56	72.85	72.37	72.69	637388
2014-04-21	72.72	72.89	72.54	72.88	1466851
2014-04-22	72.96	73.41	72.91	73.23	868640
2014-04-23	73.20	73.35	73.06	73.14	585421
2014-04-24	73.48	73.50	72.92	73.25	703164
2014-04-25	73.01	73.02	72.42	72.58	709821
2014-04-28	72.82	72.99	71.85	72.56	639838
2014-04-29	72.84	72.96	72.60	72.88	435180
2014-04-30	72.74	73.27	72.69	73.27	575760
2014-05-01	73.27	73.50	72.97	73.30	1007757
2014-05-02	73.30	73.71	73.18	73.25	822785
2014-05-05	72.95	73.39	72.66	73.35	685952
2014-05-06	73.23	73.28	72.73	72.73	359165
2014-05-07	72.97	73.20	72.42	73.17	475065
2014-05-08	73.04	73.72	72.82	73.07	958443
2014-05-09	73.10	73.18	72.71	73.18	375804
2014-05-12	73.49	74.02	73.45	73.99	2469709
2014-05-13	74.08	74.24	73.91	73.96	1860377
2014-05-14	73.93	73.95	73.45	73.53	850791
2014-05-15	73.44	73.44	72.40	72.90	861037
2014-05-16	72.91	73.20	72.63	73.20	641256
2014-05-19	73.10	73.51	72.96	73.47	791893
2014-05-20	73.38	73.38	72.66	72.83	613487
2014-05-21	73.09	73.38	72.99	73.36	562878
2014-05-22	73.42	73.77	73.28	73.58	438340
2014-05-23	73.67	73.97	73.59	73.96	608234
2014-05-27	74.27	74.43	74.20	74.39	822170
2014-05-28	74.51	74.53	74.18	74.31	1270710
2014-05-29	74.53	74.75	74.29	74.75	608130
2014-05-30	74.70	74.87	74.59	74.85	1143169
2014-06-02	74.96	75.02	74.58	74.98	392484
2014-06-03	74.82	75.00	74.72	74.96	411741
2014-06-04	74.80	75.23	74.76	75.19	469535
2014-06-05	75.36	75.76	74.95	75.70	468668
2014-06-06	75.89	76.16	75.82	76.10	598195
2014-06-09	76.12	76.44	76.03	76.21	434768
2014-06-10	76.11	76.11	75.87	76.07	772902
2014-06-11	75.80	75.87	75.62	75.80	675476
2014-06-12	75.71	75.79	75.15	75.36	619858
2014-06-13	75.42	75.67	75.20	75.62	480390
2014-06-16	75.56	75.86	75.48	75.75	399720
2014-06-17	75.67	76.15	75.59	76.10	389913
2014-06-18	76.13	76.69	75.95	76.67	486202
2014-06-19	76.77	76.81	76.48	76.78	420066
2014-06-20	76.73	76.73	76.55	76.73	388808
2014-06-23	76.75	76.81	76.56	76.66	600565
2014-06-24	76.56	76.90	76.11	76.11	700100
2014-06-25	76.00	76.53	75.95	76.47	476440
2014-06-26	76.55	76.55	75.95	76.48	1057099
2014-06-27	76.30	76.68	76.30	76.68	314721
2014-06-30	76.63	76.78	76.55	76.71	770764
2014-07-01	76.87	77.36	76.87	77.11	623066
2014-07-02	77.18	77.20	76.97	77.06	452202
2014-07-03	77.33	77.50	77.22	77.50	482410
2014-07-07	77.38	77.38	76.95	77.00	505625
2014-07-08	76.90	76.97	76.37	76.60	670802
2014-07-09	76.77	76.95	76.63	76.91	416993
2014-07-10	76.10	76.74	76.04	76.55	1011219
2014-07-11	76.46	76.63	76.28	76.57	358549
2014-07-14	76.96	77.00	76.79	76.84	561602
2014-07-15	76.88	77.05	76.34	76.65	436030
2014-07-16	76.97	77.02	76.63	76.91	574616
2014-07-17	76.64	76.88	75.88	75.98	937994
2014-07-18	76.21	76.78	76.16	76.72	768178
2014-07-21	76.49	76.63	76.22	76.56	449565
2014-07-22	76.86	77.05	76.81	76.90	1181552
2014-07-23	76.96	77.00	76.72	76.93	299720
2014-07-24	77.03	77.17	76.91	77.09	438591
2014-07-25	76.89	76.97	76.63	76.74	384964
2014-07-28	76.81	76.86	76.35	76.75	391062
2014-07-29	76.92	77.03	76.39	76.39	633559
2014-07-30	76.66	76.81	76.09	76.38	366493
2014-07-31	75.88	75.96	74.91	74.92	963094
2014-08-01	74.80	75.21	74.33	74.76	1060170
2014-08-04	74.80	75.38	74.52	75.28	614566
2014-08-05	74.96	75.28	74.39	74.59	638492
2014-08-06	74.29	74.92	74.22	74.60	519235
2014-08-07	74.96	74.99	74.02	74.18	701302
2014-08-08	74.29	75.20	74.19	75.17	790703
2014-08-11	75.47	75.74	75.37	75.39	761293
2014-08-12	75.34	75.53	75.03	75.23	475462
2014-08-13	75.45	75.76	75.33	75.73	429076
2014-08-14	75.81	76.09	75.72	76.09	655613
2014-08-15	76.38	76.44	75.55	76.06	878827
2014-08-18	76.50	76.74	76.45	76.73	802893
2014-08-19	76.89	77.16	76.87	77.14	2802786
2014-08-20	77.03	77.47	77.00	77.41	597082
2014-08-21	77.47	77.63	77.33	77.54	947833
2014-08-22	77.50	77.58	77.22	77.41	379964
2014-08-25	77.86	77.90	77.64	77.79	595601
2014-08-26	77.87	78.05	77.81	77.86	742875
2014-08-27	77.92	77.96	77.68	77.82	389112
2014-08-28	77.52	77.84	77.41	77.79	330239
2014-08-29	77.96	78.09	77.71	78.07	312752
2014-09-02	78.21	78.23	77.77	78.01	749889
2014-09-03	78.31	78.37	77.99	78.07	563068
2014-09-04	78.19	78.48	77.77	77.97	537101
2014-09-05	77.90	78.33	77.67	78.32	650567
2014-09-08	78.21	78.35	77.83	78.09	2283063
2014-09-09	78.05	78.13	77.38	77.53	909247
2014-09-10	77.61	77.72	77.22	77.69	472521
2014-09-11	77.40	77.84	77.36	77.83	461631
2014-09-12	77.75	77.75	77.03	77.27	455770
2014-09-15	77.27	77.27	76.92	77.10	420978
2014-09-16	77.03	77.79	76.95	77.63	665056
2014-09-17	77.79	78.07	77.34	77.70	813542
2014-09-18	77.96	78.02	77.80	77.99	673740
2014-09-19	77.96	78.06	77.37	77.55	648623
2014-09-22	77.41	77.53	76.71	76.83	696800
2014-09-23	76.59	76.86	76.27	76.29	3144943
2014-09-24	76.34	76.92	76.09	76.89	507333
2014-09-25	76.70	76.70	75.70	75.75	1218540
2014-09-26	75.85	76.43	75.77	76.28	1244822
2014-09-29	75.70	76.28	75.54	76.14	730271
2014-09-30	76.28	76.36	75.68	75.79	856388
2014-10-01	75.73	75.80	74.62	74.78	1395710
2014-10-02	74.72	75.11	73.97	74.86	1386917
2014-10-03	75.39	75.77	75.12	75.60	2087126
2014-10-06	75.93	76.06	75.23	75.48	752807
2014-10-07	75.14	75.25	74.25	74.26	929928
2014-10-08	74.36	75.58	73.86	75.50	1814168
2014-10-09	75.31	75.42	73.80	73.82	1130719
2014-10-10	73.84	74.16	72.92	72.92	1737660
2014-10-13	72.92	73.21	71.63	71.68	2663281
2014-10-14	72.01	72.87	71.82	72.07	1894175
2014-10-15	71.25	72.02	70.01	71.79	3965049
2014-10-16	70.53	72.48	70.26	72.02	1943358
2014-10-17	72.95	73.26	72.41	72.82	1400239
2014-10-20	72.78	73.61	72.71	73.59	1203719
2014-10-21	74.04	75.20	73.96	75.12	2040620
2014-10-22	75.30	75.49	74.46	74.49	2232787
2014-10-23	75.21	75.88	75.11	75.38	1120150
2014-10-24	75.42	75.98	75.16	75.92	1127011
2014-10-27	75.73	75.90	75.30	75.79	1009245
2014-10-28	76.11	76.75	75.92	76.75	883846
2014-10-29	76.86	77.05	76.04	76.59	827018
2014-10-30	76.40	77.36	76.34	77.14	1260482
2014-10-31	78.14	78.19	77.65	78.08	1369191
2014-11-03	78.26	78.45	77.94	78.10	1193000
2014-11-04	77.93	77.98	77.37	77.71	998169
2014-11-05	78.27	78.35	77.96	78.31	1153854
2014-11-06	78.37	78.69	78.03	78.66	1113705
2014-11-07	78.67	78.86	78.44	78.76	826687
2014-11-10	78.81	79.02	78.72	78.96	797929
2014-11-11	79.03	79.09	78.82	78.98	835571
2014-11-12	78.73	79.07	78.69	78.99	594735
2014-11-13	79.08	79.17	78.98	79.06	145491
2014-11-14	78.87	78.99	78.66	78.88	987855
2014-11-17	78.69	79.05	78.67	78.99	1217670
2014-11-18	79.06	79.61	79.02	79.49	1043463
2014-11-19	79.40	79.49	79.00	79.32	1293050
2014-11-20	78.99	79.67	78.95	79.60	849929
2014-11-21	80.41	80.47	79.83	80.08	1177298
2014-11-24	80.32	80.39	80.18	80.36	754681
2014-11-25	80.47	80.58	80.10	80.30	1117593
2014-11-26	80.36	80.44	80.17	80.35	568114
2014-11-28	80.32	80.40	80.04	80.16	300189
2014-12-01	79.82	79.91	79.34	79.53	1250862
2014-12-02	79.51	80.02	79.45	79.96	1224909
2014-12-03	80.04	80.52	79.92	80.44	726723
2014-12-04	80.34	80.52	79.96	80.27	1254501
2014-12-05	80.39	80.55	80.21	80.42	850637
2014-12-08	80.28	80.48	79.57	79.82	1190604
2014-12-09	79.06	79.95	78.97	79.90	1508031
2014-12-10	79.71	79.72	78.48	78.59	1757657
2014-12-11	78.79	79.68	78.79	78.99	1587403
2014-12-12	78.47	78.80	77.71	77.76	1211902
2014-12-15	78.17	78.36	76.98	77.37	1518888
2014-12-16	76.94	78.43	76.83	76.89	1379000
2014-12-17	77.15	78.62	77.04	78.47	1772321
2014-12-18	79.57	80.20	79.15	80.20	1909562
2014-12-19	80.22	80.57	79.93	80.24	2656112
2014-12-22	80.42	80.57	80.13	80.57	1052301
2014-12-23	80.88	81.02	80.78	80.84	1439781
2014-12-24	80.90	81.03	80.80	80.85	491492
2014-12-26	81.07	81.23	81.02	81.05	1068300
2014-12-29	80.97	81.38	80.96	81.27	825454
2014-12-30	81.09	81.16	80.79	80.79	1109559
2014-12-31	81.03	81.03	80.00	80.05	1279558
2015-01-02	80.38	80.55	79.46	80.03	2049133
2015-01-05	79.57	79.60	78.23	78.44	3922374
2015-01-06	78.51	78.73	77.18	77.59	2766845
2015-01-07	78.27	78.64	77.95	78.52	1216773
2015-01-08	79.19	79.97	79.15	79.90	1951490
2015-01-09	80.07	80.08	78.95	79.25	1569307
2015-01-12	79.26	79.26	78.20	78.46	1517320
2015-01-13	79.03	79.56	77.63	78.26	1827957
2015-01-14	77.34	77.89	76.85	77.85	2030961
2015-01-15	78.15	78.36	77.07	77.13	1685582
2015-01-16	77.09	78.28	76.94	78.19	994733
2015-01-20	78.43	78.55	77.51	78.23	1499779
2015-01-21	78.03	78.93	77.86	78.77	1387984
2015-01-22	79.13	79.94	78.50	79.87	1203014
2015-01-23	79.79	79.86	79.39	79.44	1144634
2015-01-26	79.41	79.84	79.00	79.83	711173
2015-01-27	79.02	79.62	78.66	79.19	1114681
2015-01-28	79.56	79.56	77.92	77.98	1307538
2015-01-29	78.10	78.84	77.44	78.70	862302
2015-01-30	78.20	78.78	77.66	77.71	910902
2015-02-02	78.04	78.81	77.16	78.55	4156915
2015-02-03	79.12	80.16	79.04	80.16	1386681
2015-02-04	79.75	80.21	79.51	79.71	1110906
2015-02-05	80.07	80.66	80.00	80.65	1080673
2015-02-06	80.77	80.92	80.09	80.31	935339
2015-02-09	80.08	80.38	79.84	80.03	972250
2015-02-10	80.40	80.90	79.94	80.81	1217808
2015-02-11	80.66	80.93	80.34	80.73	936744
2015-02-12	81.14	81.60	81.03	81.59	1408368
2015-02-13	81.62	81.95	81.53	81.91	1482326
2015-02-17	81.84	82.18	81.63	82.12	891184
2015-02-18	81.95	82.22	81.82	82.20	939893
2015-02-19	81.92	82.34	81.79	82.16	861252
2015-02-20	82.02	82.62	81.61	82.61	1126934
2015-02-23	82.54	82.55	82.24	82.51	1098117
2015-02-24	82.53	82.74	82.33	82.66	817328
2015-02-25	82.65	82.86	82.48	82.65	866184
2015-02-26	82.61	82.67	82.08	82.31	901692
2015-02-27	82.31	82.45	82.12	82.16	960027
2015-03-02	82.27	82.62	82.11	82.56	1068238
2015-03-03	82.40	82.43	81.90	82.25	1283165
2015-03-04	81.99	81.99	81.40	81.86	641699
2015-03-05	82.03	82.07	81.76	82.01	1991084
2015-03-06	81.58	81.71	80.61	80.78	974586
2015-03-09	80.75	81.11	80.75	80.98	915880
2015-03-10	80.30	80.38	79.75	79.75	1138844
2015-03-11	79.84	79.97	79.59	79.75	872284
2015-03-12	79.96	80.80	79.92	80.77	686842
2015-03-13	80.53	80.60	79.69	80.21	1013151
2015-03-16	80.52	81.33	80.52	81.31	971305
2015-03-17	80.98	81.20	80.65	81.01	943346
2015-03-18	80.83	82.48	80.64	82.16	1358010
2015-03-19	82.01	82.01	81.47	81.68	1179363
2015-03-20	81.87	82.37	81.74	82.15	1439614
2015-03-23	82.15	82.52	82.10	82.10	772919
2015-03-24	82.01	82.14	81.59	81.61	865459
2015-03-25	81.76	81.86	80.52	80.52	1101630
2015-03-26	80.23	80.71	79.93	80.31	902219
2015-03-27	80.24	80.69	80.23	80.66	717190
2015-03-30	81.08	81.74	81.02	81.61	697741
2015-03-31	81.21	81.63	80.98	81.05	1010198
2015-04-01	80.99	80.99	80.33	80.84	1286809
2015-04-02	80.78	81.43	80.69	81.20	952449
2015-04-06	80.80	82.03	80.78	81.83	826909
2015-04-07	81.84	82.07	81.52	81.53	745946
2015-04-08	81.58	81.96	81.37	81.80	825455
2015-04-09	81.72	82.20	81.48	82.12	899569
2015-04-10	82.20	82.36	82.08	82.34	4363012
2015-04-13	82.29	82.47	81.92	81.93	791934
2015-04-14	81.89	82.18	81.60	82.15	809322
2015-04-15	82.43	82.88	82.36	82.66	994333
2015-04-16	82.50	82.77	82.25	82.50	984302
2015-04-17	82.09	82.09	81.26	81.57	1636027
2015-04-20	82.01	82.39	81.99	82.21	768272
2015-04-21	82.48	82.58	81.95	82.11	1272242
2015-04-22	82.26	82.45	81.76	82.39	1023215
2015-04-23	82.16	82.91	82.16	82.65	965471
2015-04-24	82.71	82.71	82.38	82.55	833642
2015-04-27	82.77	82.85	82.02	82.10	1128287
2015-04-28	82.04	82.33	81.53	82.33	929949
2015-04-29	81.99	82.29	81.70	81.99	1103843
2015-04-30	81.83	81.96	81.04	81.38	1257849
2015-05-01	81.57	82.30	81.57	82.21	3225006
2015-05-04	82.45	82.66	82.29	82.50	734510
2015-05-05	82.40	82.63	81.44	81.49	2376773
2015-05-06	81.78	81.89	80.76	81.21	860507
2015-05-07	81.03	81.59	80.92	81.40	990380
2015-05-08	82.00	82.51	82.00	82.40	821443
2015-05-11	82.31	82.51	82.05	82.07	756785
2015-05-12	81.77	82.06	81.37	81.83	796243
2015-05-13	82.08	82.29	81.73	81.83	536904
2015-05-14	82.34	82.54	82.10	82.50	571568
2015-05-15	82.63	82.68	82.34	82.68	647805
2015-05-18	82.60	83.05	82.55	82.99	973077
2015-05-19	82.98	82.99	82.64	82.81	1444530
2015-05-20	82.88	83.15	82.64	82.81	566658
2015-05-21	82.78	83.14	82.73	83.03	693441
2015-05-22	82.86	83.09	82.82	82.89	608654
2015-05-26	82.58	82.64	81.80	81.94	834692
2015-05-27	82.13	82.73	81.96	82.61	628011
2015-05-28	82.51	82.56	82.14	82.46	637929
2015-05-29	82.39	82.50	81.88	81.97	771021
2015-06-01	82.25	82.37	81.73	82.10	1100280
2015-06-02	81.89	82.43	81.70	82.11	1045393
2015-06-03	82.29	82.52	82.07	82.26	567465
2015-06-04	81.94	82.11	81.40	81.52	739311
2015-06-05	81.47	81.71	81.07	81.51	951393
2015-06-08	81.45	81.58	80.97	80.99	671469
2015-06-09	81.06	81.22	80.78	80.94	985848
2015-06-10	81.29	82.03	81.22	81.86	741448
2015-06-11	82.03	82.24	81.92	82.03	745973
2015-06-12	81.76	81.81	81.43	81.52	616539
2015-06-15	81.00	81.30	80.68	81.14	899907
2015-06-16	81.02	81.59	81.02	81.57	585125
2015-06-17	81.76	81.99	81.26	81.76	1072498
2015-06-18	81.99	82.76	81.99	82.50	943397
2015-06-19	82.08	82.19	81.78	81.78	1934915
2015-06-22	82.39	82.50	82.15	82.27	778087
2015-06-23	82.40	82.43	82.07	82.21	1587520
2015-06-24	82.13	82.23	81.57	81.58	785834
2015-06-25	81.82	81.82	81.23	81.26	831489
2015-06-26	81.46	81.50	81.08	81.35	814850
2015-06-29	80.63	80.96	79.54	79.60	4279636
2015-06-30	80.26	80.29	79.55	79.80	1691062
2015-07-01	80.52	80.52	80.00	80.30	1991286
2015-07-02	80.47	80.66	80.06	80.27	1302093
2015-07-06	79.70	80.34	79.55	79.91	1007900
2015-07-07	80.02	80.64	79.01	80.57	1583971
2015-07-08	79.97	80.12	79.01	79.14	1006796
2015-07-09	79.92	80.23	79.31	79.33	856709
2015-07-10	80.12	80.33	79.81	80.19	555768
2015-07-13	80.82	81.04	80.69	81.00	512842
2015-07-14	81.07	81.37	80.91	81.24	630908
2015-07-15	81.33	81.33	80.75	80.96	914045
2015-07-16	81.30	81.48	81.24	81.46	520639
2015-07-17	81.36	81.36	80.90	81.05	690802
2015-07-20	81.10	81.10	80.81	80.89	543820
2015-07-21	80.84	81.03	80.43	80.59	493472
2015-07-22	80.40	80.76	80.40	80.61	1236012
2015-07-23	80.73	80.80	80.07	80.23	736081
2015-07-24	80.20	80.20	79.20	79.34	994383
2015-07-27	79.04	79.18	78.66	78.86	989038
2015-07-28	79.19	79.94	78.79	79.85	899762
2015-07-29	79.89	80.58	79.80	80.52	795045
2015-07-30	80.21	80.61	80.02	80.56	491692
2015-07-31	80.81	80.94	80.48	80.57	528548
2015-08-03	80.59	80.59	79.90	80.26	1686576
2015-08-04	80.30	80.56	79.99	80.17	825273
2015-08-05	80.59	81.01	80.30	80.45	539450
2015-08-06	80.44	80.45	79.51	79.91	535175
2015-08-07	79.79	79.87	79.46	79.77	870080
2015-08-10	80.28	80.93	80.28	80.90	702107
2015-08-11	80.27	80.47	79.90	80.23	728861
2015-08-12	79.65	80.48	79.09	80.37	914981
2015-08-13	80.36	80.51	80.03	80.24	374641
2015-08-14	80.11	80.58	80.11	80.56	436445
2015-08-17	80.25	81.01	80.06	80.97	730849
2015-08-18	80.90	81.05	80.69	80.80	256442
2015-08-19	80.41	80.76	79.77	80.18	854660
2015-08-20	79.63	79.74	78.49	78.52	5048094
2015-08-21	77.89	78.12	76.35	76.38	3150327
2015-08-24	71.39	75.57	43.77	73.33	6327775
2015-08-25	75.51	75.57	72.27	72.27	4330645
2015-08-26	74.29	74.74	72.58	74.64	2139698
2015-08-27	75.61	76.73	75.15	76.56	1520269
2015-08-28	76.23	76.94	76.23	76.73	834756
2015-08-31	76.41	76.75	75.88	76.17	2712041
2015-09-01	74.42	75.12	73.60	74.00	3138166
2015-09-02	74.84	75.20	74.09	75.18	1539668
2015-09-03	75.48	76.33	75.24	75.50	1290060
2015-09-04	74.75	74.86	74.02	74.35	1090349
2015-09-08	75.56	76.29	75.31	76.23	980004
2015-09-09	76.90	76.99	75.13	75.26	1243185
2015-09-10	75.19	76.07	75.01	75.53	1056630
2015-09-11	75.32	75.82	74.96	75.82	687217
2015-09-14	75.85	75.85	75.33	75.50	792094
2015-09-15	75.78	76.55	75.54	76.40	595431
2015-09-16	76.45	77.26	76.41	77.18	809732
2015-09-17	77.09	78.24	76.90	77.04	1668859
2015-09-18	75.70	76.28	75.23	75.37	866872
2015-09-21	75.84	76.29	75.39	75.69	639405
2015-09-22	74.68	74.90	74.10	74.55	672902
2015-09-23	74.55	74.76	74.03	74.24	631692
2015-09-24	73.74	74.18	73.07	73.96	919123
2015-09-25	74.53	74.68	73.59	74.01	902442
2015-09-28	73.62	73.62	71.84	71.96	1080513
2015-09-29	71.97	72.58	71.61	72.02	1706275
2015-09-30	72.83	73.56	72.48	73.56	1129678
2015-10-01	73.60	73.75	72.59	73.40	826034
2015-10-02	72.66	74.62	72.33	74.62	899864
2015-10-05	75.07	76.24	75.07	76.15	942961
2015-10-06	76.06	76.34	75.64	75.93	563747
2015-10-07	76.39	76.88	75.88	76.71	770402
2015-10-08	76.56	77.81	76.47	77.63	1014056
2015-10-09	77.73	77.87	77.35	77.61	1683868
2015-10-12	77.61	77.61	77.28	77.49	536896
2015-10-13	77.12	77.70	76.78	76.86	933324
2015-10-14	76.90	77.18	76.47	76.59	692535
2015-10-15	76.74	77.60	76.48	77.59	583255
2015-10-16	77.70	77.73	77.21	77.70	545433
2015-10-19	77.48	77.65	77.23	77.59	522793
2015-10-20	77.41	78.00	77.41	77.70	460776
2015-10-21	77.86	78.00	77.04	77.09	548764
2015-10-22	77.50	78.45	77.46	78.28	805795
2015-10-23	78.69	78.69	78.10	78.59	1290579
2015-10-26	78.50	78.58	78.18	78.30	652697
2015-10-27	78.02	78.03	77.52	77.92	903510
2015-10-28	78.00	78.86	77.82	78.84	832213
2015-10-29	78.64	78.90	78.48	78.74	639434
2015-10-30	78.86	79.19	78.59	78.70	754093
2015-11-02	78.91	79.82	78.76	79.73	2163922
2015-11-03	79.53	80.17	79.50	79.86	1200547
2015-11-04	80.03	80.09	79.33	79.59	879106
2015-11-05	79.58	79.75	79.04	79.47	656980
2015-11-06	79.54	79.54	78.73	79.33	541412
2015-11-09	79.16	79.18	78.13	78.57	579359
2015-11-10	78.34	78.83	78.26	78.83	917805
2015-11-11	78.95	78.95	78.31	78.36	408957
2015-11-12	77.88	78.07	77.14	77.17	754169
2015-11-13	76.95	77.10	76.29	76.34	666139
2015-11-16	76.26	77.56	76.25	77.53	702827
2015-11-17	77.68	78.07	77.21	77.36	1070198
2015-11-18	77.67	78.68	77.62	78.59	553424
2015-11-19	78.55	78.74	78.36	78.51	594191
2015-11-20	78.82	79.07	78.59	78.79	808037
2015-11-23	78.84	79.15	78.60	78.79	586490
2015-11-24	78.44	79.19	78.22	79.05	579419
2015-11-25	79.04	79.22	78.85	79.10	337926
2015-11-27	79.03	79.20	78.85	79.08	219060
2015-11-30	79.09	79.22	78.84	78.94	557559
2015-12-01	79.16	79.69	79.11	79.67	2974290
2015-12-02	79.57	79.63	78.52	78.62	844186
2015-12-03	78.78	78.84	77.18	77.50	895207
2015-12-04	77.65	78.88	77.59	78.73	922175
2015-12-07	78.49	78.55	77.79	78.10	575222
2015-12-08	77.38	78.00	77.15	77.55	949789
2015-12-09	77.28	78.31	76.63	77.01	1287925
2015-12-10	77.05	77.69	76.91	77.12	676755
2015-12-11	76.16	76.49	75.49	75.62	1077509
2015-12-14	75.56	76.01	74.80	75.73	1528898
2015-12-15	76.32	76.88	76.27	76.52	1074027
2015-12-16	76.94	77.73	76.70	77.62	1718267
2015-12-17	77.70	77.76	76.31	76.31	1176641
2015-12-18	75.67	75.70	74.78	74.81	1695478
2015-12-21	75.18	75.54	74.89	75.40	820176
2015-12-22	75.73	76.42	75.37	76.23	1079149
2015-12-23	76.63	77.55	76.63	77.55	894607
2015-12-24	77.38	77.67	77.28	77.41	576097
2015-12-28	77.08	77.11	76.57	77.05	796719
2015-12-29	77.55	77.96	77.53	77.86	937652
2015-12-30	77.71	77.83	77.17	77.23	740729
2015-12-31	77.05	77.33	76.64	76.64	1114338
2016-01-04	75.40	75.81	74.84	75.79	3957933
2016-01-05	75.93	76.08	75.44	75.97	1367257
2016-01-06	74.81	75.12	74.07	74.58	2094642
2016-01-07	73.21	74.04	72.68	72.89	2613129
2016-01-08	73.24	73.47	71.92	72.00	2007754
2016-01-11	72.27	72.51	71.01	71.77	3731842
2016-01-12	72.31	72.65	71.13	72.11	2219177
2016-01-13	72.34	72.58	70.09	70.30	2761161
2016-01-14	70.49	71.72	69.68	71.26	2811955
2016-01-15	69.40	70.11	68.89	69.90	2788615
2016-01-19	70.50	70.72	69.00	69.69	2836101
2016-01-20	68.72	69.62	66.94	68.95	3984016
2016-01-21	69.21	70.38	68.65	69.58	1671070
2016-01-22	70.59	71.24	70.33	70.95	1068105
2016-01-25	70.68	70.78	69.54	69.60	1235693
2016-01-26	69.97	70.97	69.85	70.88	775397
2016-01-27	70.68	71.66	69.91	70.34	1400155
2016-01-28	70.91	71.07	69.87	70.39	1169801
2016-01-29	70.77	72.38	70.73	72.38	1000438
2016-02-01	71.83	72.72	71.55	72.35	3406356
2016-02-02	71.68	71.68	70.63	70.85	1211832
2016-02-03	71.31	71.74	69.79	71.54	2214443
2016-02-04	71.38	72.54	71.38	71.95	1521093
2016-02-05	71.71	71.73	70.51	70.73	1297850
2016-02-08	69.86	69.86	68.30	69.24	2050217
2016-02-09	68.43	69.58	68.41	69.03	2052086
2016-02-10	69.37	70.14	69.01	69.07	1236780
2016-02-11	67.91	68.52	67.35	68.09	2591130
2016-02-12	68.71	69.58	68.37	69.57	1333946
2016-02-16	70.26	70.96	69.94	70.96	1481037
2016-02-17	71.44	72.46	71.44	72.27	880613
2016-02-18	72.36	72.36	71.81	72.12	1129352
2016-02-19	71.70	71.93	71.26	71.90	819665
2016-02-22	72.60	73.18	72.60	73.16	693748
2016-02-23	72.88	73.07	72.24	72.29	590505
2016-02-24	71.66	72.83	71.19	72.72	1093421
2016-02-25	72.85	73.54	72.53	73.53	943215
2016-02-26	73.91	74.09	73.51	73.66	976427
2016-02-29	73.60	74.07	73.10	73.10	1034699
2016-03-01	73.10	73.10	73.10	74.79	2011777
2016-03-02	74.58	75.35	74.40	75.33	2157339
2016-03-03	75.22	76.06	75.14	76.02	1749781
2016-03-04	76.09	76.84	75.80	76.41	1689018
2016-03-07	76.04	76.98	76.01	76.78	1198866
2016-03-08	76.34	76.34	75.45	75.52	1358787
2016-03-09	75.80	76.12	75.50	75.92	871456
2016-03-10	76.07	76.52	75.16	76.03	1391248
2016-03-11	76.03	76.03	76.03	77.46	1308250
2016-03-14	77.20	77.52	77.03	77.35	803719
2016-03-15	77.35	77.35	77.35	76.91	534864
2016-03-16	76.71	77.78	76.71	77.64	844539
2016-03-17	77.67	78.59	77.45	77.95	989671
2016-03-18	78.16	78.53	78.10	78.32	1183009
2016-03-21	78.23	78.48	77.99	78.34	811905
2016-03-22	77.96	78.50	77.79	78.28	1498017
2016-03-23	78.12	78.12	77.42	77.48	669236
2016-03-24	77.48	77.48	77.48	77.39	982255
2016-03-28	77.57	77.71	77.17	77.50	634326
2016-03-29	77.30	78.30	77.08	78.29	749129
2016-03-30	78.69	78.90	78.30	78.53	797312
2016-03-31	78.47	78.72	78.40	78.53	1901234
2016-04-01	78.08	78.91	77.70	78.84	3030711
2016-04-04	78.83	78.91	78.24	78.33	641448
2016-04-05	78.33	78.33	78.33	77.45	929694
2016-04-06	77.48	78.30	77.32	78.27	533583
2016-04-07	77.87	78.04	76.96	77.29	647221
2016-04-08	77.84	78.14	77.43	77.63	536148
2016-04-11	77.92	78.36	77.51	77.54	696928
2016-04-12	77.63	78.52	77.45	78.38	585612
2016-04-13	78.76	79.38	78.67	79.37	1003401
2016-04-14	79.42	79.42	79.03	79.21	622459
2016-04-15	79.16	79.26	78.93	79.19	656705
2016-04-18	78.93	79.77	78.76	79.76	543067
2016-04-19	79.94	80.31	79.76	80.11	691236
2016-04-20	80.20	80.60	79.89	80.26	681139
2016-04-21	80.26	80.38	79.64	79.72	633558
2016-04-22	79.88	80.34	79.80	80.22	747965
2016-04-25	79.94	80.06	79.55	79.88	726227
2016-04-26	80.03	80.44	79.95	80.44	1199552
2016-04-27	80.37	81.11	80.34	80.96	895293
2016-04-28	80.35	80.97	79.84	80.00	933537
2016-04-29	79.78	79.83	78.84	79.51	831708
2016-05-02	79.72	80.07	79.33	79.98	734370
2016-05-03	79.38	79.38	78.73	79.08	1243212
2016-05-04	78.68	79.04	78.32	78.57	1157224
2016-05-05	78.76	79.06	78.39	78.55	599902
2016-05-06	78.23	78.87	78.12	78.80	585108
2016-05-09	78.71	78.98	78.52	78.77	481343
2016-05-10	79.05	79.76	78.98	79.74	474590
2016-05-11	79.50	79.73	78.94	78.94	519830
2016-05-12	79.32	79.47	78.43	78.92	578232
2016-05-13	78.71	79.01	78.01	78.16	785125
2016-05-16	78.27	79.16	78.26	78.96	1463228
2016-05-17	78.77	79.17	78.19	78.42	918083
2016-05-18	78.21	78.82	77.75	78.23	793287
2016-05-19	77.83	78.17	77.39	78.00	758011
2016-05-20	78.28	78.72	78.17	78.58	462213
2016-05-23	78.57	78.78	78.46	78.53	431544
2016-05-24	78.81	79.71	78.81	79.54	553380
2016-05-25	79.79	80.35	79.78	80.16	752587
2016-05-26	80.29	80.41	80.02	80.10	876698
2016-05-27	80.16	80.56	80.16	80.56	487095
2016-05-31	80.71	80.86	80.29	80.59	705799
2016-06-01	80.25	80.82	80.09	80.76	563427
2016-06-02	80.57	81.11	80.46	81.11	825226
2016-06-03	80.86	80.98	80.24	80.83	764112
2016-06-06	81.04	81.51	80.94	81.38	495690
2016-06-07	81.43	81.90	81.38	81.68	716594
2016-06-08	81.79	82.01	81.65	81.91	701368
2016-06-09	81.53	81.78	81.35	81.70	880174
2016-06-10	81.12	81.12	80.34	80.61	497037
2016-06-13	80.34	80.80	79.87	79.89	609063
2016-06-14	79.74	80.02	79.16	79.64	1016975
2016-06-15	79.80	80.23	79.58	79.65	837066
2016-06-16	79.24	79.81	78.65	79.55	1107803
2016-06-17	79.51	79.86	79.30	79.69	602440
2016-06-20	80.59	80.99	80.26	80.35	579259
2016-06-21	80.48	80.65	80.11	80.40	670458
2016-06-22	80.55	80.88	80.27	80.32	794658
2016-06-23	81.01	81.50	80.85	81.49	697446
2016-06-24	78.72	79.69	78.01	78.18	2750949
2016-06-27	77.47	77.49	75.79	76.14	2317039
2016-06-28	76.78	77.66	76.78	77.63	2993269
2016-06-29	78.26	79.26	78.24	79.12	1657085
2016-06-30	79.31	80.36	78.99	80.35	1035920
2016-07-01	80.34	80.87	80.09	80.60	1242133
2016-07-05	80.24	80.27	79.25	79.63	1360742
2016-07-06	79.34	80.14	79.00	80.11	941701
2016-07-07	80.23	80.67	79.75	80.10	762704
2016-07-08	80.72	81.71	80.72	81.60	609172
2016-07-11	81.78	82.12	81.69	81.92	651231
2016-07-12	82.36	83.04	82.36	82.89	1601269
2016-07-13	83.06	83.16	82.48	82.84	638541
2016-07-14	83.43	83.52	83.08	83.19	705689
2016-07-15	83.44	83.44	82.95	83.14	480959
2016-07-18	83.15	83.36	82.95	83.29	421839
2016-07-19	83.09	83.11	82.82	83.07	370242
2016-07-20	83.21	83.57	82.91	83.48	540187
2016-07-21	83.43	83.67	83.00	83.17	372860
2016-07-22	83.26	83.72	83.12	83.70	489493
2016-07-25	83.57	83.61	83.25	83.51	559128
2016-07-26	83.49	83.90	83.36	83.88	565024
2016-07-27	83.92	83.93	83.07	83.44	603317
2016-07-28	83.32	83.73	83.12	83.60	513437
2016-07-29	83.34	83.81	83.09	83.68	421455
2016-08-01	83.64	83.74	83.18	83.37	650847
2016-08-02	83.29	83.37	82.15	82.52	655340
2016-08-03	82.42	83.02	82.24	82.99	544365
2016-08-04	82.95	83.24	82.82	83.04	688796
2016-08-05	83.34	83.81	83.34	83.73	796689
2016-08-08	83.84	84.10	83.70	83.79	466974
2016-08-09	83.78	83.97	83.56	83.66	547365
2016-08-10	83.72	83.80	83.32	83.44	712422
2016-08-11	83.73	84.14	83.67	84.06	551973
2016-08-12	83.97	84.13	83.74	83.98	858022
2016-08-15	84.11	84.56	84.01	84.38	861549
2016-08-16	84.18	84.21	83.89	83.90	581547
2016-08-17	83.90	84.03	83.43	83.96	606228
2016-08-18	83.97	84.43	83.97	84.41	591390
2016-08-19	84.16	84.50	84.03	84.44	680392
2016-08-22	84.25	84.43	84.06	84.34	499294
2016-08-23	84.65	84.90	84.65	84.71	570404
2016-08-24	84.61	84.71	83.96	84.12	774629
2016-08-25	84.00	84.39	83.93	84.11	611348
2016-08-26	84.24	84.73	83.47	83.85	701059
2016-08-29	83.91	84.49	83.91	84.32	589694
2016-08-30	84.36	84.43	83.90	84.19	488541
2016-08-31	84.07	84.07	83.42	83.81	784323
2016-09-01	83.85	84.01	83.21	83.79	980853
2016-09-02	84.02	84.42	83.98	84.21	596948
2016-09-06	84.37	84.42	83.91	84.35	634053
2016-09-07	84.35	84.59	84.22	84.59	592754
2016-09-08	84.42	84.60	84.23	84.45	1255817
2016-09-09	83.84	84.07	82.13	82.17	1333865
2016-09-12	81.78	83.56	81.65	83.33	1076125
2016-09-13	82.68	82.85	81.64	81.93	1470153
2016-09-14	81.97	82.46	81.53	81.81	1055178
2016-09-15	81.74	82.80	81.62	82.32	869872
2016-09-16	82.08	82.10	81.63	81.97	797113
2016-09-19	82.30	82.70	81.98	82.16	1235107
2016-09-20	82.53	82.57	81.96	81.96	788473
2016-09-21	82.26	83.16	82.08	83.07	1297714
2016-09-22	83.48	83.85	83.34	83.72	843793
2016-09-23	83.53	83.69	83.26	83.30	509115
2016-09-26	82.96	83.08	82.61	82.66	676886
2016-09-27	82.59	83.09	82.42	83.03	630090
2016-09-28	83.19	83.69	82.69	83.61	988045
2016-09-29	83.51	83.79	82.66	82.91	1090915
2016-09-30	83.21	83.88	83.06	83.59	798864
2016-10-03	83.34	83.45	83.03	83.24	830662
2016-10-04	83.36	83.41	82.46	82.73	1684609
2016-10-05	83.01	83.41	82.85	83.22	592662
2016-10-06	83.07	83.33	82.80	83.26	736205
2016-10-07	83.34	83.49	82.50	82.81	660052
2016-10-10	83.14	83.54	83.14	83.18	463971
2016-10-11	82.93	82.93	81.61	81.94	869781
2016-10-12	81.96	82.28	81.74	82.05	771955
2016-10-13	81.48	82.00	80.95	81.75	632855
2016-10-14	82.18	82.45	81.69	81.69	941608
2016-10-17	81.71	81.85	81.35	81.41	560609
2016-10-18	82.14	82.20	81.76	81.97	525050
2016-10-19	82.12	82.50	81.88	82.37	578132
2016-10-20	82.19	82.47	81.89	82.21	610326
2016-10-21	81.79	82.25	81.61	82.16	469992
2016-10-24	82.55	82.76	82.27	82.42	404587
2016-10-25	82.27	82.29	81.87	81.95	766200
2016-10-26	81.65	82.11	81.57	81.91	535459
2016-10-27	82.15	82.20	81.38	81.43	447660
2016-10-28	81.41	82.00	81.12	81.42	729413
2016-10-31	81.65	81.78	81.45	81.55	605436
2016-11-01	81.75	81.75	80.33	80.88	1802416
2016-11-02	80.74	80.94	80.12	80.30	848404
2016-11-03	80.45	80.60	79.90	80.04	731805
2016-11-04	80.10	80.66	79.94	80.05	891772
2016-11-07	81.37	81.80	81.12	81.78	1131507
2016-11-08	81.68	82.34	81.39	82.09	932128
2016-11-09	81.41	83.37	80.88	83.06	2302287
2016-11-10	83.54	84.17	83.04	83.67	3215431
2016-11-11	83.46	83.74	83.07	83.67	1771561
2016-11-14	83.99	84.46	83.88	84.37	2660406
2016-11-15	84.57	84.99	84.34	84.99	1617263
2016-11-16	84.79	84.80	84.41	84.62	1455833
2016-11-17	84.74	85.11	84.62	85.07	1636127
2016-11-18	85.14	85.14	84.79	84.87	1209859
2016-11-21	85.18	85.56	85.12	85.54	2311757
2016-11-22	85.76	85.86	85.40	85.80	1528731
2016-11-23	85.66	86.04	85.53	86.01	1265417
2016-11-25	86.19	86.32	86.05	86.32	669997
2016-11-28	86.18	86.24	85.69	85.74	1302788
2016-11-29	85.79	86.02	85.54	85.80	1262127
2016-11-30	86.19	86.27	85.81	85.82	2193065
2016-12-01	86.05	86.16	85.37	85.56	2467769
2016-12-02	85.57	85.86	85.44	85.58	1186163
2016-12-05	85.98	86.40	85.98	86.22	1661569
2016-12-06	86.38	86.67	86.07	86.66	1447589
2016-12-07	86.69	87.94	86.64	87.90	1608253
2016-12-08	87.95	88.53	87.76	88.26	1743554
2016-12-09	88.39	88.51	88.16	88.51	1869664
2016-12-12	88.49	88.58	87.88	88.05	1359656
2016-12-13	88.38	88.63	88.08	88.42	1563557
2016-12-14	88.30	88.54	87.29	87.50	2074673
2016-12-15	87.50	88.22	87.34	87.66	1707237
2016-12-16	87.81	87.90	87.23	87.42	1448422
2016-12-19	87.53	87.80	87.33	87.55	1233257
2016-12-20	87.75	87.98	87.67	87.84	1205793
2016-12-21	87.84	87.90	87.62	87.64	1193138
2016-12-22	87.55	87.55	87.09	87.29	1172459
2016-12-23	87.27	87.47	87.27	87.47	410147
2016-12-27	87.50	87.90	87.50	87.76	1009115
2016-12-28	87.88	87.88	86.82	86.86	839924
2016-12-29	86.89	87.11	86.70	86.89	847229
2016-12-30	87.15	87.15	86.36	86.64	1303157
2017-01-03	87.27	87.67	86.80	87.33	2197220
2017-01-04	87.51	88.29	87.51	88.18	1862191
2017-01-05	88.09	88.10	87.57	87.94	1281676
2017-01-06	88.07	88.40	87.72	88.18	993005
2017-01-09	88.15	88.15	87.67	87.70	1332979
2017-01-10	87.79	88.16	87.65	87.78	1223746
2017-01-11	87.77	88.05	87.50	88.01	1489537
2017-01-12	87.89	87.94	87.16	87.87	1093024
2017-01-13	87.87	88.18	87.87	88.05	1001714
2017-01-17	87.86	88.13	87.64	87.82	1137463
2017-01-18	87.96	88.09	87.62	88.08	929157
2017-01-19	88.07	88.21	87.41	87.64	750963
2017-01-20	87.97	88.20	87.63	87.97	827360
2017-01-23	87.90	87.97	87.37	87.71	1180177
2017-01-24	87.92	88.73	87.90	88.58	1876514
2017-01-25	88.98	89.28	88.91	89.25	1293380
2017-01-26	89.25	89.32	88.93	89.01	943802
2017-01-27	89.11	89.11	88.65	88.74	910336
2017-01-30	88.44	88.45	87.66	88.24	1420020
2017-01-31	88.08	88.38	87.76	88.38	903541
2017-02-01	88.56	88.68	87.84	88.16	1089758
2017-02-02	87.98	88.47	87.86	88.35	826348
2017-02-03	88.69	89.05	88.61	88.96	794685
2017-02-06	88.85	88.98	88.57	88.72	766695
2017-02-07	88.83	88.94	88.48	88.63	830672
2017-02-08	88.46	88.86	88.31	88.82	657227
2017-02-09	88.94	89.55	88.90	89.37	1169087
2017-02-10	89.64	89.97	89.59	89.87	947155
2017-02-13	90.14	90.41	90.07	90.27	856279
2017-02-14	90.16	90.55	90.01	90.51	772931
2017-02-15	90.41	91.08	90.38	90.95	794619
2017-02-16	90.99	91.10	90.44	90.72	791412
2017-02-17	90.50	90.91	90.37	90.90	668206
2017-02-21	91.04	91.62	91.04	91.54	960987
2017-02-22	91.34	91.48	91.19	91.32	671066
2017-02-23	91.59	91.61	90.92	91.16	1023064
2017-02-24	90.80	91.41	90.70	91.41	809846
2017-02-27	91.41	91.68	91.24	91.62	713441
2017-02-28	91.41	91.44	91.05	91.15	719974
2017-03-01	91.85	92.53	91.85	92.27	1166775
2017-03-02	92.20	92.20	91.64	91.67	786678
2017-03-03	91.61	91.74	91.36	91.66	645849
2017-03-06	91.29	91.52	91.01	91.25	512415
2017-03-07	91.11	91.15	90.77	90.84	942306
2017-03-08	90.90	91.12	90.56	90.63	848731
2017-03-09	90.64	90.87	90.14	90.55	1001934
2017-03-10	91.00	91.15	90.47	90.91	488022
2017-03-13	90.91	91.12	90.80	91.09	545268
2017-03-14	90.79	90.79	90.33	90.66	1294289
2017-03-15	90.88	91.89	90.85	91.65	881301
2017-03-16	91.74	91.75	91.30	91.09	676289
2017-03-17	91.28	91.31	90.99	91.06	538982
2017-03-20	91.06	91.10	90.61	90.82	579276
2017-03-21	91.11	91.11	89.51	89.61	1443986
2017-03-22	89.58	89.90	89.26	89.77	873850
2017-03-23	89.75	90.37	89.64	89.81	787873
2017-03-24	89.96	90.22	89.46	89.81	682549
2017-03-27	89.10	89.79	88.88	89.65	780585
2017-03-28	89.62	90.56	89.50	90.39	764772
2017-03-29	90.32	90.75	90.20	90.70	458986
2017-03-30	90.67	91.01	90.57	90.88	512015
2017-03-31	90.82	91.09	90.72	90.82	591793
2017-04-03	90.90	90.93	89.92	90.46	2521191
2017-04-04	90.32	90.42	90.09	90.35	933983
2017-04-05	90.67	91.17	89.99	90.10	980625
2017-04-06	90.21	90.80	90.06	90.58	681975
2017-04-07	90.57	90.80	90.31	90.50	400696
2017-04-10	90.59	91.03	90.43	90.71	489542
2017-04-11	90.55	90.74	90.00	90.74	617221
2017-04-12	90.63	90.65	90.07	90.18	544470
2017-04-13	90.04	90.29	89.54	89.55	605447
2017-04-17	89.82	90.30	89.64	90.28	802271
2017-04-18	89.96	90.25	89.67	90.02	607079
2017-04-19	90.33	90.55	89.93	90.05	656742
2017-04-20	90.31	90.99	90.18	90.79	582082
2017-04-21	90.74	90.78	90.31	90.50	824204
2017-04-24	91.47	91.60	91.16	91.39	698467
2017-04-25	91.63	92.00	91.54	91.87	649871
2017-04-26	91.89	92.34	91.67	91.89	710194
2017-04-27	91.97	92.04	91.56	91.85	662039
2017-04-28	91.88	91.91	91.34	91.42	632924
2017-05-01	91.63	91.63	91.24	91.38	861983
2017-05-02	91.49	91.57	91.26	91.46	512567
2017-05-03	91.28	91.38	90.91	91.17	621882
2017-05-04	91.27	91.34	90.83	91.25	560798
2017-05-05	91.46	91.85	91.35	91.85	453462
2017-05-08	91.88	91.93	91.48	91.64	540990
2017-05-09	91.73	91.80	91.45	91.58	590799
2017-05-10	91.62	91.95	91.41	91.93	744164
2017-05-11	91.69	91.71	91.00	91.55	590358
2017-05-12	91.42	91.49	91.05	91.14	355731
2017-05-15	91.36	91.87	91.36	91.69	337729
2017-05-16	91.83	91.85	91.30	91.45	542519
2017-05-17	90.77	90.95	89.98	90.04	1293338
2017-05-18	89.92	90.61	89.75	90.24	949784
2017-05-19	90.48	91.27	90.27	90.97	721470
2017-05-22	91.15	91.53	91.01	91.44	418665
2017-05-23	91.63	91.67	91.35	91.46	399539
2017-05-24	91.54	91.70	91.44	91.66	318775
2017-05-25	91.89	92.21	91.82	92.03	557118
2017-05-26	91.98	92.04	91.90	92.01	592343
2017-05-30	91.88	91.99	91.68	91.84	495315
2017-05-31	91.96	91.97	91.46	91.93	527743
2017-06-01	92.13	92.90	91.95	92.88	739810
2017-06-02	92.94	93.13	92.72	93.01	517792
2017-06-05	92.93	93.00	92.74	92.81	369148
2017-06-06	92.52	92.69	92.33	92.44	457345
2017-06-07	92.58	92.70	92.26	92.53	555379
2017-06-08	92.55	92.79	92.34	92.60	312906
2017-06-09	92.67	93.20	92.48	92.88	532134
2017-06-12	92.80	93.09	92.67	93.00	310159
2017-06-13	93.22	93.59	93.10	93.59	530762
2017-06-14	93.63	93.64	93.08	93.38	563533
2017-06-15	92.83	93.24	92.74	92.86	442317
2017-06-16	92.92	92.92	92.47	92.88	425307
2017-06-19	93.18	93.49	93.05	93.46	672056
2017-06-20	93.36	93.36	92.66	92.70	355126
2017-06-21	92.83	92.86	92.23	92.44	312333
2017-06-22	92.43	92.76	92.30	92.47	386326
2017-06-23	92.53	92.78	92.39	92.68	285769
2017-06-26	92.93	93.21	92.83	92.95	248674
2017-06-27	92.95	93.10	92.33	92.33	539647
2017-06-28	92.74	93.25	92.74	93.05	334493
2017-06-29	93.15	93.26	91.87	92.39	432047
2017-06-30	92.76	93.03	92.50	92.68	359629
2017-07-03	93.14	93.40	93.07	93.07	390640
2017-07-05	93.20	93.20	92.66	92.93	601076
2017-07-06	92.56	92.61	91.81	91.91	508172
2017-07-07	92.03	92.58	92.01	92.50	377741
2017-07-10	92.44	92.68	92.32	92.52	271415
2017-07-11	92.46	92.56	91.93	92.44	417460
2017-07-12	92.92	93.25	92.92	93.08	1126588
2017-07-13	93.18	93.39	93.06	93.35	594101
2017-07-14	93.44	93.93	93.31	93.76	391222
2017-07-17	93.73	94.04	93.68	93.87	358646
2017-07-18	93.75	93.75	93.43	93.67	411220
2017-07-19	93.87	94.34	93.77	94.34	538653
2017-07-20	94.46	94.46	94.12	94.29	311600
2017-07-21	94.12	94.33	94.04	94.31	272943
2017-07-24	94.26	94.41	94.08	94.24	383914
2017-07-25	94.54	94.80	94.39	94.61	261932
2017-07-26	94.67	94.67	94.33	94.42	366964
2017-07-27	94.43	94.46	93.78	94.32	552890
2017-07-28	94.14	94.26	94.01	94.20	371282
2017-07-31	94.42	94.46	94.01	94.16	493973
2017-08-01	94.41	94.43	93.97	94.26	398177
2017-08-02	94.13	94.13	93.61	93.96	449322
2017-08-03	93.87	93.96	93.62	93.72	616384
2017-08-04	93.91	93.95	93.68	93.86	487278
2017-08-07	93.88	94.02	93.81	93.96	388343
2017-08-08	93.89	94.38	93.56	93.73	477438
2017-08-09	93.45	93.62	93.28	93.60	579899
2017-08-10	93.23	93.30	92.23	92.26	670107
2017-08-11	92.13	92.58	92.13	92.28	928812
2017-08-14	92.75	93.33	92.75	93.15	423462
2017-08-15	93.23	93.23	92.84	92.98	311946
2017-08-16	93.20	93.41	93.08	93.22	322703
2017-08-17	92.98	93.15	91.79	91.79	662355
2017-08-18	91.68	92.10	91.40	91.58	1150622
2017-08-21	91.60	91.77	91.31	91.66	648785
2017-08-22	91.88	92.61	91.76	92.53	658590
2017-08-23	92.19	92.45	92.15	92.26	355641
2017-08-24	92.45	92.62	92.11	92.14	390949
2017-08-25	92.45	92.71	92.37	92.46	379642
2017-08-28	92.64	92.65	92.15	92.35	625665
2017-08-29	91.77	92.37	91.77	92.26	473928
2017-08-30	92.20	92.81	92.11	92.70	301833
2017-08-31	92.92	93.35	92.92	93.22	285005
2017-09-01	93.44	93.73	93.39	93.60	355773
2017-09-05	93.37	93.55	92.52	92.96	626431
2017-09-06	93.25	93.40	93.10	93.29	361230
2017-09-07	93.40	93.45	93.03	93.25	488135
2017-09-08	93.05	93.46	92.99	93.33	500448
2017-09-11	93.77	94.33	93.77	94.27	436676
2017-09-12	94.39	94.65	94.30	94.64	719654
2017-09-13	94.57	94.67	94.51	94.65	398099
2017-09-14	94.46	94.76	94.38	94.23	385047
2017-09-15	94.16	94.40	94.05	94.37	339060
2017-09-18	94.53	94.72	94.37	94.52	526705
2017-09-19	94.62	94.62	94.29	94.39	248287
2017-09-20	94.47	94.56	94.13	94.55	314582
2017-09-21	94.45	94.56	94.29	94.35	452008
2017-09-22	94.30	94.60	94.30	94.55	304698
2017-09-25	94.45	94.79	94.26	94.66	311536
2017-09-26	94.82	94.92	94.69	94.77	265688
2017-09-27	95.06	95.30	94.64	95.15	477508
2017-09-28	95.04	95.22	94.91	95.21	422955
2017-09-29	95.19	95.55	95.17	95.54	519057
2017-10-02	95.59	95.95	95.44	95.95	1313986
2017-10-03	96.03	96.16	95.82	96.11	420601
2017-10-04	96.12	96.42	96.01	96.31	362628
2017-10-05	96.44	96.78	96.37	96.69	441727
2017-10-06	96.52	96.58	96.32	96.49	442419
2017-10-09	96.56	96.56	96.05	96.15	8150911
2017-10-10	96.41	96.63	96.27	96.39	525585
2017-10-11	96.34	96.43	96.24	96.41	283799
2017-10-12	96.23	96.52	96.15	96.44	2808611
2017-10-13	96.62	96.77	96.48	96.54	310046
2017-10-16	96.69	96.70	96.43	96.57	294217
2017-10-17	96.55	96.63	96.37	96.56	305435
2017-10-18	96.63	96.75	96.54	96.64	302472
2017-10-19	96.24	96.76	96.09	96.76	266362
2017-10-20	97.12	97.42	96.95	97.41	273784
2017-10-23	97.56	97.61	97.03	97.08	346382
2017-10-24	97.14	97.31	97.07	97.18	382075
2017-10-25	96.91	97.25	95.99	96.53	392051
2017-10-26	96.74	96.91	96.55	96.72	355698
2017-10-27	96.61	96.87	96.26	96.87	323187
2017-10-30	96.62	96.71	96.29	96.40	463492
2017-10-31	96.50	96.70	96.41	96.58	509675
2017-11-01	96.90	97.10	96.52	96.61	376235
2017-11-02	96.55	96.72	96.20	96.59	282336
2017-11-03	96.49	96.77	96.39	96.73	412032
2017-11-06	96.72	97.18	96.71	97.13	559771
2017-11-07	97.19	97.36	96.79	96.98	415584
2017-11-08	96.84	97.17	96.73	97.10	264098
2017-11-09	96.58	97.00	96.26	96.84	577884
2017-11-10	96.62	96.92	96.56	96.90	236543
2017-11-13	96.64	97.14	96.61	97.05	236980
2017-11-14	96.72	97.01	96.56	97.00	394416
2017-11-15	96.58	96.74	96.10	96.47	422111
2017-11-16	96.69	97.47	96.69	97.30	313887
2017-11-17	97.24	97.60	97.24	97.47	518945
2017-11-20	97.52	97.68	97.42	97.62	341873
2017-11-21	97.87	98.02	97.81	97.98	390945
2017-11-22	97.99	98.09	97.90	97.94	278386
2017-11-24	98.08	98.18	97.98	97.99	204193
2017-11-27	97.99	98.06	97.79	97.89	320905
2017-11-28	98.01	99.02	97.98	99.02	416459
2017-11-29	99.03	99.62	99.03	99.48	321299
2017-11-30	99.73	100.71	99.73	100.25	477750
2017-12-01	100.27	100.48	98.56	100.05	681160
2017-12-04	100.70	101.06	100.26	100.26	714088
2017-12-05	100.40	100.40	99.60	99.62	482280
2017-12-06	99.50	99.65	99.35	99.44	397350
2017-12-07	99.32	99.94	99.32	99.89	372725
2017-12-08	100.24	100.52	100.07	100.51	327143
2017-12-11	100.49	100.70	100.39	100.60	669684
2017-12-12	100.70	100.84	100.56	100.61	382653
2017-12-13	100.67	100.88	100.49	100.52	472396
2017-12-14	100.55	100.68	99.91	99.45	411296
2017-12-15	99.91	100.61	99.75	100.34	401142
2017-12-18	100.93	101.20	100.59	101.10	501873
2017-12-19	101.26	101.28	100.75	100.76	501220
2017-12-20	101.15	101.15	100.63	100.77	641056
2017-12-21	100.95	101.20	100.81	100.97	427198
2017-12-22	101.03	101.17	100.82	101.07	302103
2017-12-26	101.01	101.34	101.01	101.19	259641
2017-12-27	101.30	101.36	101.09	101.19	645055
2017-12-28	101.33	101.55	101.09	101.44	418310
2017-12-29	101.81	101.81	100.98	101.03	567108
2018-01-02	101.34	101.80	101.23	101.78	1132667
2018-01-03	101.95	102.38	101.70	102.30	553456
2018-01-04	102.58	102.76	102.47	102.65	577397
2018-01-05	102.92	103.20	102.70	103.14	727817
2018-01-08	103.14	103.54	103.04	103.48	558314
2018-01-09	103.62	103.86	103.37	103.53	835069
2018-01-10	103.18	103.39	102.88	103.22	593886
2018-01-11	103.48	104.22	103.43	104.21	361873
2018-01-12	104.43	104.93	104.23	104.88	475649
2018-01-16	105.28	105.43	103.92	104.17	793991
2018-01-17	104.58	105.28	104.32	105.04	404190
2018-01-18	104.96	105.09	104.57	104.75	522922
2018-01-19	105.01	105.44	104.86	105.44	499982
2018-01-22	105.40	106.19	105.35	106.19	422524
2018-01-23	106.19	106.60	106.04	106.48	587886
2018-01-24	106.72	107.03	106.07	106.53	613070
2018-01-25	106.88	106.88	106.12	106.44	482499
2018-01-26	106.71	107.44	106.58	107.43	400600
2018-01-29	107.26	107.41	106.62	106.66	611228
2018-01-30	105.90	106.20	105.37	105.48	1048550
2018-01-31	105.79	106.03	104.98	105.46	557386
2018-02-01	105.12	105.68	104.91	105.21	798868
2018-02-02	104.62	104.74	103.03	103.05	1473397
2018-02-05	102.50	103.18	99.15	99.23	1754008
2018-02-06	97.55	100.88	96.78	100.59	1568550
2018-02-07	100.41	101.91	100.10	100.32	2255126
2018-02-08	100.33	100.34	96.79	96.79	1403362
2018-02-09	97.80	98.79	94.97	98.12	3589561
2018-02-12	98.68	99.94	98.08	99.33	1640718
2018-02-13	98.88	99.78	98.72	99.57	720837
2018-02-14	99.00	101.20	99.00	101.08	1156976
2018-02-15	101.68	102.13	100.71	102.13	946800
2018-02-16	101.86	102.89	101.85	102.18	814609
2018-02-20	101.78	102.35	101.21	101.53	636681
2018-02-21	101.57	102.64	100.92	100.92	700643
2018-02-22	101.23	102.03	100.74	100.97	584836
2018-02-23	101.50	102.52	101.28	102.51	584846
2018-02-26	102.82	103.34	102.36	103.28	889549
2018-02-27	103.34	103.72	101.93	101.94	671594
2018-02-28	102.30	102.53	100.83	100.83	547241
2018-03-01	100.82	101.44	99.13	99.75	984819
2018-03-02	99.18	100.59	98.82	100.41	923516
2018-03-05	99.96	101.85	99.89	101.62	614908
2018-03-06	101.91	102.14	101.33	102.07	556739
2018-03-07	101.26	102.12	101.18	101.98	507811
2018-03-08	102.28	102.40	101.73	102.33	515249
2018-03-09	102.87	103.95	102.69	103.92	492611
2018-03-12	104.01	104.21	103.60	103.78	316798
2018-03-13	104.22	104.41	103.12	103.34	595992
2018-03-14	103.70	103.78	102.53	102.72	904095
2018-03-15	102.92	103.00	102.23	102.02	420580
2018-03-16	102.15	102.75	102.15	102.44	305487
2018-03-19	102.16	102.44	100.65	101.29	947277
2018-03-20	101.58	101.71	101.17	101.40	515474
2018-03-21	101.34	102.22	101.30	101.43	494940
2018-03-22	100.69	101.06	99.12	99.18	846992
2018-03-23	99.38	99.68	97.20	97.29	887961
2018-03-26	98.50	99.62	97.79	99.53	638430
2018-03-27	99.89	100.16	97.85	98.35	1451703
2018-03-28	98.49	99.01	97.97	98.23	865019
2018-03-29	98.70	100.01	98.61	99.48	1133364
2018-04-02	99.28	99.43	96.37	97.30	1341165
2018-04-03	97.69	98.64	97.20	98.47	905756
2018-04-04	97.26	99.77	97.20	99.62	1166600
2018-04-05	100.11	100.57	99.72	100.26	454398
2018-04-06	99.43	100.00	97.42	98.14	736966
2018-04-09	98.72	99.70	98.27	98.34	279558
2018-04-10	99.46	100.09	99.15	99.74	606092
2018-04-11	98.98	99.97	98.98	99.39	509334
2018-04-12	99.83	100.22	99.62	99.86	489337
2018-04-13	100.36	100.52	99.28	99.65	539931
2018-04-16	100.20	100.92	100.00	100.61	720115
2018-04-17	101.20	101.68	100.99	101.43	677627
2018-04-18	101.74	102.17	101.58	101.70	342771
2018-04-19	101.56	101.56	100.56	100.99	385987
2018-04-20	101.00	101.11	99.93	100.28	338503
2018-04-23	100.36	100.84	100.00	100.41	274026
2018-04-24	100.85	100.98	98.82	99.45	482360
2018-04-25	99.37	99.91	98.76	99.73	370496
2018-04-26	99.97	100.75	99.72	100.50	278853
2018-04-27	100.50	100.93	100.32	100.77	196319
2018-04-30	100.86	101.15	99.85	99.85	606237
2018-05-01	99.66	99.90	98.92	99.89	602751
2018-05-02	99.62	99.95	98.93	99.06	260406
2018-05-03	98.81	98.97	97.53	98.73	606280
2018-05-04	98.29	100.18	98.22	99.83	482565
2018-05-07	100.08	100.38	99.76	100.00	353330
2018-05-08	99.83	100.11	99.39	99.93	322002
2018-05-09	100.21	100.92	100.07	100.74	311827
2018-05-10	101.10	101.75	100.93	101.62	432072
2018-05-11	101.57	101.98	101.44	101.72	218517
2018-05-14	101.98	102.17	101.52	101.76	429212
2018-05-15	101.29	101.37	100.92	101.25	485467
2018-05-16	101.38	102.00	101.38	101.81	361220
2018-05-17	101.81	102.24	101.54	101.94	489538
2018-05-18	101.75	101.89	101.53	101.73	336804
2018-05-21	102.26	102.57	102.18	102.39	260310
2018-05-22	102.57	102.75	101.91	102.00	383791
2018-05-23	101.67	102.19	101.53	102.19	375736
2018-05-24	102.02	102.22	101.49	102.17	554502
2018-05-25	101.93	102.14	101.73	101.95	301098
2018-05-29	101.39	101.53	100.43	100.87	812198
2018-05-30	101.35	102.44	101.34	102.21	510388
2018-05-31	102.08	102.08	101.05	101.30	714360
2018-06-01	101.81	102.29	101.76	102.16	566573
2018-06-04	102.50	102.67	102.19	102.51	399575
2018-06-05	102.55	102.80	102.33	102.70	451067
2018-06-06	102.86	103.48	102.62	103.48	543997
2018-06-07	103.58	103.91	103.20	103.53	400660
2018-06-08	103.37	104.02	103.33	104.02	324813
2018-06-11	104.08	104.48	104.08	104.24	385512
2018-06-12	104.43	104.65	104.21	104.54	422185
2018-06-13	104.62	104.64	103.98	104.02	432931
2018-06-14	104.25	104.55	104.07	103.88	473605
2018-06-15	103.59	103.91	103.17	103.89	482632
2018-06-18	103.32	103.75	103.18	103.70	395704
2018-06-19	102.81	103.35	102.45	103.28	446172
2018-06-20	103.57	103.72	103.29	103.57	443071
2018-06-21	103.56	103.57	102.78	102.97	292002
2018-06-22	103.50	103.60	103.16	103.24	589788
2018-06-25	102.86	102.92	101.55	102.11	865821
2018-06-26	102.26	102.51	101.94	102.21	497230
2018-06-27	102.34	102.89	101.30	101.30	597525
2018-06-28	101.20	101.97	100.85	101.71	535937
2018-06-29	102.04	102.63	101.83	101.89	740935
2018-07-02	101.31	101.89	100.99	101.85	889804
2018-07-03	102.21	102.42	101.62	101.80	310724
2018-07-05	102.18	102.57	101.76	102.56	476492
2018-07-06	102.57	103.52	102.46	103.34	584279
2018-07-09	103.74	104.18	103.74	104.13	421243
2018-07-10	104.32	104.46	104.08	104.40	557886
2018-07-11	103.89	104.01	103.44	103.58	317999
2018-07-12	104.04	104.25	103.66	104.16	665216
2018-07-13	104.14	104.45	104.10	104.26	384320
2018-07-16	104.25	104.33	103.77	103.95	572213
2018-07-17	103.74	104.43	103.74	104.28	322457
2018-07-18	104.28	104.56	104.14	104.52	280671
2018-07-19	104.25	104.74	103.98	104.50	483613
2018-07-20	104.25	104.39	104.08	104.16	208327
2018-07-23	104.10	104.28	103.87	104.17	206256
2018-07-24	104.46	104.60	103.84	104.12	1505295
2018-07-25	104.05	105.08	104.03	105.04	447647
2018-07-26	105.06	105.61	104.96	105.41	377104
2018-07-27	105.55	105.60	104.48	104.79	301317
2018-07-30	104.73	105.07	104.26	104.34	303802
2018-07-31	104.70	105.22	104.65	105.05	1085687
2018-08-01	104.94	104.94	104.17	104.37	405390
2018-08-02	103.85	104.87	103.69	104.79	383336
2018-08-03	104.89	105.34	104.81	105.32	309505
2018-08-06	105.28	105.72	105.16	105.57	398230
2018-08-07	105.74	105.93	105.61	105.78	451661
2018-08-08	105.73	105.73	105.42	105.59	277255
2018-08-09	105.66	105.86	105.42	105.47	291628
2018-08-10	104.96	105.12	104.55	104.76	319400
2018-08-13	104.87	104.94	104.06	104.22	1100274
2018-08-14	104.54	105.24	104.54	105.10	286796
2018-08-15	104.60	104.60	103.81	104.40	396666
2018-08-16	104.82	105.52	104.82	105.23	366553
2018-08-17	105.09	105.96	105.09	105.79	275573
2018-08-20	105.97	106.37	105.96	106.29	399877
2018-08-21	106.41	106.81	106.39	106.56	345151
2018-08-22	106.46	106.54	106.22	106.33	331614
2018-08-23	106.23	106.41	105.96	106.07	273605
2018-08-24	106.26	106.69	106.19	106.64	206487
2018-08-27	107.03	107.40	107.03	107.24	1752963
2018-08-28	107.43	107.54	107.06	107.34	1666631
2018-08-29	107.41	107.89	107.23	107.76	767937
2018-08-30	107.53	107.57	106.87	107.07	399375
2018-08-31	106.90	107.25	106.74	107.11	376271
2018-09-04	107.00	107.19	106.61	107.01	718236
2018-09-05	106.86	107.18	106.49	107.06	430405
2018-09-06	107.10	107.35	106.59	106.86	579305
2018-09-07	106.49	106.88	106.27	106.48	474649
2018-09-10	106.87	107.18	106.81	106.88	443911
2018-09-11	106.63	107.20	106.46	106.96	1394490
2018-09-12	106.93	107.27	106.73	107.15	2770044
2018-09-13	107.46	107.72	107.34	107.60	1526605
2018-09-14	107.64	107.84	107.44	107.74	423334
2018-09-17	107.80	107.84	107.29	107.38	372363
2018-09-18	107.45	108.03	107.34	107.88	478315
2018-09-19	107.91	108.22	107.78	107.83	514846
2018-09-20	108.18	108.61	108.16	108.51	439591
2018-09-21	108.76	108.89	108.54	108.09	397917
2018-09-24	107.93	107.98	107.18	107.33	380025
2018-09-25	107.53	107.60	106.96	107.04	432223
2018-09-26	107.07	107.49	106.51	106.63	920138
2018-09-27	106.70	107.13	106.52	106.64	598044
2018-09-28	106.49	106.99	106.46	106.81	444383
2018-10-01	107.23	107.37	106.61	106.81	1042736
2018-10-02	106.75	107.03	106.49	106.66	522622
2018-10-03	107.01	107.13	106.52	106.67	637208
2018-10-04	106.47	106.50	105.39	105.93	964285
2018-10-05	105.92	106.28	104.91	105.41	1082015
2018-10-08	105.19	105.68	104.86	105.54	486245
2018-10-09	105.38	105.63	105.00	105.04	607850
2018-10-10	104.82	105.18	101.96	102.03	1317694
2018-10-11	101.73	102.20	99.34	99.77	2233615
2018-10-12	101.12	101.19	99.50	100.64	1857927
2018-10-15	100.50	101.44	100.47	100.60	1018543
2018-10-16	101.17	102.75	100.93	102.62	906010
2018-10-17	102.55	102.69	101.46	102.41	801485
2018-10-18	102.03	102.40	100.59	101.10	895583
2018-10-19	101.19	101.95	100.59	100.80	713834
2018-10-22	100.99	101.15	100.06	100.13	602993
2018-10-23	98.76	100.01	97.81	99.49	1527932
2018-10-24	99.43	99.76	96.72	96.85	1818095
2018-10-25	97.35	98.76	97.01	98.12	3390491
2018-10-26	96.93	97.75	95.50	96.59	2564440
2018-10-29	97.86	98.54	95.40	96.63	2543187
2018-10-30	96.76	98.60	96.73	98.50	2558469
2018-10-31	99.36	100.07	99.04	99.07	3480325
2018-11-01	99.32	100.63	99.20	100.51	4104028
2018-11-02	101.20	101.31	99.34	100.15	2029028
2018-11-05	100.36	101.11	100.08	100.90	834143
2018-11-06	100.89	101.63	100.89	101.60	624934
2018-11-07	102.32	103.24	101.85	103.16	941234
2018-11-08	102.92	103.36	102.67	103.08	634693
2018-11-09	102.58	102.65	101.53	102.17	519720
2018-11-12	101.99	102.00	100.46	100.61	746409
2018-11-13	100.90	101.65	100.25	100.57	830945
2018-11-14	101.14	101.48	99.33	99.93	935226
2018-11-15	99.39	100.96	98.78	100.78	1253758
2018-11-16	100.45	101.45	100.35	101.10	856293
2018-11-19	100.95	101.18	99.41	99.78	947610
2018-11-20	98.68	99.03	97.76	98.03	1284982
2018-11-21	98.47	99.34	98.44	98.64	683265
2018-11-23	98.00	98.83	97.98	98.35	151177
2018-11-26	99.23	99.70	98.97	99.68	609992
2018-11-27	99.31	99.76	99.14	99.73	596103
2018-11-28	100.06	101.55	99.50	101.55	818157
2018-11-29	101.26	101.82	100.74	101.25	528744
2018-11-30	101.19	101.88	101.03	101.66	689621
2018-12-03	103.04	103.34	102.11	102.89	1289587
2018-12-04	102.73	102.88	99.60	99.80	1194496
2018-12-06	98.41	99.50	96.87	99.50	2091261
2018-12-07	99.36	99.98	96.97	97.34	1373133
2018-12-10	97.34	97.53	95.38	97.16	1664985
2018-12-11	98.32	98.65	96.61	97.09	712112
2018-12-12	98.29	98.72	97.56	97.58	670510
2018-12-13	97.84	98.07	96.80	97.12	655591
2018-12-14	96.25	96.88	95.49	95.74	982674
2018-12-17	95.42	95.73	93.16	93.67	1721153
2018-12-18	94.29	94.77	92.97	93.54	2954079
2018-12-19	93.54	95.02	91.58	92.07	2041309
2018-12-20	91.68	92.26	89.67	90.62	2758569
2018-12-21	90.89	92.13	88.82	88.48	2648454
2018-12-24	87.96	88.16	86.16	86.19	1472733
2018-12-26	86.61	90.09	85.76	90.09	2744420
2018-12-27	88.91	90.90	87.66	90.90	2794666
2018-12-28	91.18	91.87	90.21	90.67	2436630
2018-12-31	91.19	91.43	90.36	91.40	3096170
2019-01-02	90.06	91.79	89.90	91.45	1783340
2019-01-03	90.99	91.11	89.47	89.68	1738915
2019-01-04	90.76	92.92	90.72	92.66	1308073
2019-01-07	92.78	94.34	92.44	93.63	1055104
2019-01-08	94.46	94.69	93.56	94.64	1195813
2019-01-09	94.97	95.66	94.62	95.31	1142360
2019-01-10	94.72	95.92	94.48	95.89	1420604
2019-01-11	95.45	96.04	95.20	95.96	1932998
2019-01-14	95.28	95.80	95.07	95.44	754711
2019-01-15	95.52	96.31	95.52	96.17	891727
2019-01-16	96.26	96.78	96.17	96.41	764594
2019-01-17	96.10	97.64	96.04	97.31	947663
2019-01-18	97.94	98.92	97.82	98.79	1057984
2019-01-22	98.24	98.25	96.89	97.47	3144127
2019-01-23	97.83	98.06	96.47	97.39	1446333
2019-01-24	97.35	98.06	97.29	97.84	1133223
2019-01-25	98.57	99.13	98.54	98.88	925990
2019-01-28	98.12	98.52	97.72	98.49	1084728
2019-01-29	98.63	98.82	98.24	98.66	809540
2019-01-30	99.02	100.07	98.48	99.71	1086062
2019-01-31	99.59	100.47	99.49	100.37	1924048
2019-02-01	100.50	100.81	100.22	100.62	1213911
2019-02-04	100.67	101.17	100.16	101.17	803778
2019-02-05	101.30	101.63	101.06	101.56	1752650
2019-02-06	101.41	101.64	101.22	101.47	661459
2019-02-07	100.93	101.25	100.05	100.74	1118169
2019-02-08	100.42	100.93	99.91	100.93	787175
2019-02-11	101.16	101.30	100.90	101.21	457854
2019-02-12	101.87	102.66	101.85	102.46	1003621
2019-02-13	102.75	103.13	102.57	102.91	804018
2019-02-14	102.45	103.15	102.13	102.67	703765
2019-02-15	103.36	103.82	103.34	103.82	742227
2019-02-19	103.54	104.29	103.28	104.01	1337686
2019-02-20	104.05	104.59	103.99	104.38	700365
2019-02-21	104.21	104.33	103.60	103.98	547503
2019-02-22	104.21	104.61	104.08	104.53	729839
2019-02-25	105.05	105.26	104.50	104.55	696608
2019-02-26	104.43	104.74	104.26	104.27	701328
2019-02-27	104.02	104.42	103.76	104.30	636308
2019-02-28	104.17	104.33	103.88	104.05	1382989
2019-03-01	104.77	105.04	104.12	104.75	911092
2019-03-04	105.11	105.14	103.28	104.25	1636765
2019-03-05	104.30	104.31	103.84	103.93	314161
2019-03-06	103.90	103.94	102.93	103.02	512189
2019-03-07	102.86	102.86	101.88	102.22	1083090
2019-03-08	101.55	101.93	101.21	101.90	1117478
2019-03-11	102.13	103.25	102.13	103.22	641809
2019-03-12	103.39	103.78	103.32	103.56	636863
2019-03-13	103.87	104.55	103.82	104.18	725277
2019-03-14	104.22	104.36	103.84	104.03	326424
2019-03-15	104.18	104.77	104.11	103.93	491330
2019-03-18	104.09	104.48	103.73	104.42	608842
2019-03-19	104.74	105.05	103.90	104.24	734071
2019-03-20	104.13	104.34	103.11	103.51	1057337
2019-03-21	103.25	105.05	103.25	104.84	722171
2019-03-22	104.37	104.45	102.65	102.69	920116
2019-03-25	102.62	103.18	102.12	102.72	661652
2019-03-26	103.30	103.91	102.97	103.58	523828
2019-03-27	103.60	103.87	102.63	103.24	771167
2019-03-28	103.43	103.97	103.09	103.82	737126
2019-03-29	104.39	104.60	104.06	104.44	782898
2019-04-01	105.19	105.85	105.12	105.77	1259559
2019-04-02	105.81	105.84	105.39	105.69	722409
2019-04-03	106.20	106.43	105.70	105.98	912049
2019-04-04	106.01	106.36	105.86	106.33	1785913
2019-04-05	106.59	107.04	106.52	107.02	851902
2019-04-08	106.90	107.10	106.61	107.09	836027
2019-04-09	106.71	106.71	106.04	106.25	535540
2019-04-10	106.40	106.81	106.23	106.77	471838
2019-04-11	106.98	107.09	106.59	106.91	462904
2019-04-12	107.57	107.90	107.37	107.77	456717
2019-04-15	107.86	107.86	107.34	107.47	423300
2019-04-16	107.86	107.86	107.28	107.51	544652
2019-04-17	107.90	108.00	106.74	106.88	463182
2019-04-18	107.15	107.23	106.62	107.13	529797
2019-04-22	106.88	106.98	106.65	106.86	474549
2019-04-23	107.01	107.97	107.01	107.85	530758
2019-04-24	107.87	108.12	107.72	107.82	573663
2019-04-25	107.16	107.51	106.69	107.19	564503
2019-04-26	107.26	107.84	107.02	107.84	520643
2019-04-29	107.88	108.14	107.79	107.83	365905
2019-04-30	107.95	108.30	107.31	108.19	671808
2019-05-01	108.29	108.49	107.10	107.10	866586
2019-05-02	106.97	107.51	106.39	107.11	600465
2019-05-03	107.50	108.13	107.38	108.07	440898
2019-05-06	106.40	107.75	106.23	107.56	522557
2019-05-07	106.70	106.84	105.09	105.83	1552551
2019-05-08	105.69	106.30	105.46	105.66	904200
2019-05-09	104.94	105.73	104.21	105.53	637263
2019-05-10	105.17	106.27	103.90	105.99	977695
2019-05-13	104.21	104.29	102.90	103.35	1200805
2019-05-14	103.72	104.96	103.60	104.37	827609
2019-05-15	103.75	104.97	103.51	104.70	870952
2019-05-16	104.93	105.97	104.93	105.41	701025
2019-05-17	104.58	105.68	104.58	104.71	684788
2019-05-20	104.12	104.53	103.75	104.05	410897
2019-05-21	104.67	105.32	104.64	105.17	423039
2019-05-22	104.80	105.06	104.45	104.64	651461
2019-05-23	103.77	103.77	102.77	103.33	972942
2019-05-24	103.83	104.05	103.21	103.52	715467
2019-05-28	103.62	103.96	102.39	102.39	552558
2019-05-29	101.95	102.10	101.12	101.69	735159
2019-05-30	101.95	102.44	101.46	101.85	705319
2019-05-31	100.86	101.20	100.50	100.69	1224470
2019-06-03	100.75	101.71	100.74	101.27	1346032
2019-06-04	102.12	103.58	102.12	103.54	659489
2019-06-05	104.10	104.41	103.28	104.36	580899
2019-06-06	104.45	105.13	104.16	104.88	518449
2019-06-07	105.25	105.98	105.21	105.56	663393
2019-06-10	106.04	106.50	105.85	105.89	391813
2019-06-11	106.52	106.75	105.50	105.78	436582
2019-06-12	105.68	105.91	105.44	105.65	1950971
2019-06-13	105.95	106.33	105.81	106.27	960249
2019-06-14	106.22	106.22	105.70	105.98	308672
2019-06-17	106.10	106.19	105.77	105.81	287857
2019-06-18	106.39	107.33	106.39	106.85	564842
2019-06-19	106.90	107.42	106.67	107.24	610867
2019-06-20	108.22	108.33	107.34	108.18	853766
2019-06-21	108.08	108.30	107.74	107.44	620376
2019-06-24	107.46	107.52	106.95	106.98	428676
2019-06-25	107.07	107.11	106.28	106.33	358048
2019-06-26	106.60	106.75	106.12	106.15	383006
2019-06-27	106.43	106.92	106.43	106.82	404373
2019-06-28	107.16	107.88	107.15	107.80	446975
2019-07-01	109.00	109.24	108.01	108.57	1173260
2019-07-02	108.49	108.57	108.02	108.45	813137
2019-07-03	108.78	109.45	108.77	109.44	228768
2019-07-05	108.96	109.33	108.29	109.30	388449
2019-07-08	108.90	109.14	108.46	108.70	349619
2019-07-09	108.22	108.71	108.15	108.66	370879
2019-07-10	109.01	109.26	108.55	108.78	741135
2019-07-11	108.94	109.05	108.45	109.00	345314
2019-07-12	109.16	109.78	109.12	109.74	379470
2019-07-15	109.85	109.85	109.42	109.65	330433
2019-07-16	109.63	109.85	109.34	109.43	478452
2019-07-17	109.43	109.43	108.52	108.52	319166
2019-07-18	108.31	109.11	108.19	108.94	271684
2019-07-19	109.27	109.41	108.44	108.48	410104
2019-07-22	108.68	108.82	108.33	108.51	413801
2019-07-23	108.83	109.48	108.72	109.45	410751
2019-07-24	109.31	110.24	109.18	110.18	359132
2019-07-25	110.00	110.00	109.23	109.47	416967
2019-07-26	109.63	110.07	109.48	110.02	1105895
2019-07-29	110.02	110.02	109.55	109.70	493684
2019-07-30	109.11	109.80	108.87	109.80	260904
2019-07-31	109.75	109.91	107.87	108.71	564423
2019-08-01	108.67	109.43	106.91	107.32	922384
2019-08-02	107.02	107.03	105.93	106.46	651046
2019-08-05	104.99	104.99	102.59	103.44	1456202
2019-08-06	104.01	104.65	103.21	104.59	1057261
2019-08-07	103.35	104.99	102.64	104.73	1022824
2019-08-08	105.22	106.67	105.14	106.62	457082
2019-08-09	106.20	106.33	105.13	105.64	440368
2019-08-12	105.06	105.13	103.92	104.29	455483
2019-08-13	104.10	106.43	103.90	105.64	412224
2019-08-14	104.05	104.08	102.30	102.40	701303
2019-08-15	102.71	102.85	101.73	102.43	770218
2019-08-16	102.97	104.23	102.97	104.09	564875
2019-08-19	105.20	105.62	105.00	105.29	455720
2019-08-20	105.06	105.15	104.39	104.44	442369
2019-08-21	105.24	105.40	105.05	105.29	324818
2019-08-22	105.52	105.81	104.77	105.36	337454
2019-08-23	104.79	105.34	102.08	102.51	856793
2019-08-26	103.36	103.54	102.73	103.41	635976
2019-08-27	103.90	104.06	102.67	102.83	440389
2019-08-28	102.58	103.81	102.40	103.72	419994
2019-08-29	104.73	105.33	104.46	105.12	570711
2019-08-30	105.60	105.86	104.93	105.16	1026712
2019-09-03	104.49	104.81	103.96	104.57	422421
2019-09-04	105.41	105.84	105.25	105.81	539999
2019-09-05	106.84	107.69	106.79	107.36	525591
2019-09-06	107.53	107.86	107.28	107.62	388380
2019-09-09	107.95	108.22	107.70	108.21	380382
2019-09-10	107.96	108.71	107.67	108.71	510554
2019-09-11	108.77	109.57	108.27	109.54	643462
2019-09-12	109.82	110.01	109.26	109.67	522807
2019-09-13	109.95	110.25	109.64	109.69	283848
2019-09-16	109.44	109.86	109.27	109.77	331457
2019-09-17	109.69	109.82	109.32	109.79	283586
2019-09-18	109.59	109.68	108.71	109.67	394451
2019-09-19	109.78	109.98	109.25	109.37	250225
2019-09-20	109.57	109.80	108.75	108.88	1150787
2019-09-23	108.09	108.72	107.98	108.48	289522
2019-09-24	108.83	108.88	107.21	107.60	870406
2019-09-25	107.60	108.36	107.19	108.21	325483
2019-09-26	108.24	108.24	107.43	107.95	401684
2019-09-27	108.23	108.40	106.98	107.57	371794
2019-09-30	107.75	108.30	107.75	108.08	1065429
2019-10-01	108.26	108.56	106.26	106.40	903606
2019-10-02	105.77	105.86	103.96	104.39	721241
2019-10-03	104.23	105.15	103.14	105.15	721401
2019-10-04	105.31	106.36	105.23	106.32	303587
2019-10-07	106.00	106.58	105.70	105.75	446058
2019-10-08	105.03	105.03	103.92	103.92	574723
2019-10-09	104.74	105.21	104.41	104.84	380885
2019-10-10	104.80	105.91	104.80	105.63	326539
2019-10-11	106.69	107.95	106.69	107.07	695470
2019-10-14	106.90	107.00	106.58	106.83	229278
2019-10-15	107.17	108.06	107.04	107.74	429905
2019-10-16	107.60	107.95	107.44	107.56	358368
2019-10-17	107.99	108.33	107.72	107.97	356274
2019-10-18	107.68	108.09	107.44	107.84	272333
2019-10-21	108.41	108.70	108.25	108.66	276722
2019-10-22	108.84	109.25	108.59	108.67	384223
2019-10-23	108.49	109.00	108.34	108.98	353534
2019-10-24	109.29	109.38	108.57	109.03	212987
2019-10-25	108.91	109.66	108.88	109.43	335822
2019-10-28	109.81	110.12	109.74	109.77	363586
2019-10-29	109.55	110.29	109.48	109.97	305813
2019-10-30	110.00	110.08	109.31	109.98	318484
2019-10-31	109.79	109.79	108.80	109.41	392184
2019-11-01	110.00	110.78	109.99	110.76	359893
2019-11-04	111.33	111.49	111.18	111.40	385308
2019-11-05	111.51	111.94	111.23	111.40	369462
2019-11-06	111.44	111.44	110.95	111.28	655894
2019-11-07	111.83	112.16	111.38	111.55	595945
2019-11-08	111.36	111.81	111.00	111.81	324529
2019-11-11	111.23	111.60	111.11	111.51	401009
2019-11-12	111.60	112.06	111.38	111.57	255762
2019-11-13	111.15	111.67	110.98	111.49	338774
2019-11-14	111.44	111.76	111.32	111.74	298703
2019-11-15	112.29	112.56	112.02	112.56	274996
2019-11-18	112.40	112.50	112.21	112.42	391729
2019-11-19	112.63	112.69	112.00	112.33	428336
2019-11-20	112.01	112.32	111.37	111.90	496897
2019-11-21	112.03	112.03	111.41	111.67	289678
2019-11-22	111.90	112.07	111.59	112.00	377849
2019-11-25	112.40	113.03	112.32	113.01	358426
2019-11-26	112.94	113.21	112.80	113.14	479354
2019-11-27	113.39	113.64	113.16	113.62	272497
2019-11-29	113.44	113.46	113.00	113.13	151047
2019-12-02	113.16	113.16	112.12	112.18	852335
2019-12-03	111.17	111.32	110.52	111.27	808465
2019-12-04	111.60	112.45	111.47	112.08	319540
2019-12-05	112.32	112.33	111.84	112.27	369142
2019-12-06	113.04	113.52	113.04	113.31	371394
2019-12-09	113.16	113.37	112.96	112.96	219024
2019-12-10	112.96	113.23	112.68	112.84	378125
2019-12-11	113.01	113.25	112.85	113.17	400480
2019-12-12	113.19	114.59	113.06	114.36	618087
2019-12-13	114.27	114.82	113.69	114.04	551532
2019-12-16	114.78	115.07	114.64	114.76	381738
2019-12-17	114.89	114.95	114.73	114.78	529598
2019-12-18	114.90	115.08	114.73	114.95	302469
2019-12-19	115.05	115.42	114.96	115.34	1710664
2019-12-20	115.71	116.04	115.65	115.93	434446
2019-12-23	115.74	115.85	115.42	115.52	330342
2019-12-24	115.62	115.67	115.48	115.60	213669
2019-12-26	115.74	115.87	115.54	115.85	335147
2019-12-27	116.13	116.13	115.55	115.69	372645
2019-12-30	115.74	115.80	115.13	115.29	582414
2019-12-31	115.14	115.75	115.01	115.72	328720
2020-01-02	116.27	116.37	115.37	116.05	700926
2020-01-03	114.99	115.58	114.92	115.39	542905
2020-01-06	114.77	115.57	114.77	115.54	570011
2020-01-07	115.41	115.69	115.12	115.44	477916
2020-01-08	115.50	116.25	115.35	115.78	498333
2020-01-09	116.19	116.35	115.92	116.31	518704
2020-01-10	116.52	116.52	115.80	115.95	353000
2020-01-13	116.12	116.70	115.97	116.67	293549
2020-01-14	116.58	117.19	116.51	116.90	350945
2020-01-15	116.78	117.50	116.78	117.08	346599
2020-01-16	117.53	118.20	117.53	118.17	281550
2020-01-17	118.35	118.47	118.21	118.40	342302
2020-01-21	117.94	118.25	117.79	117.91	415041
2020-01-22	118.23	118.41	117.66	117.76	315104
2020-01-23	117.41	118.09	116.79	118.02	449924
2020-01-24	118.18	118.18	116.18	116.81	473796
2020-01-27	114.90	115.45	114.72	114.89	536519
2020-01-28	115.43	116.36	115.22	115.96	859498
2020-01-29	116.32	116.43	115.58	115.60	701478
2020-01-30	114.65	115.90	114.39	115.85	482454
2020-01-31	115.28	115.32	113.23	113.54	747559
2020-02-03	114.14	115.11	114.14	114.30	519637
2020-02-04	115.71	116.40	115.70	115.98	431166
2020-02-05	117.03	117.75	116.91	117.67	384821
2020-02-06	118.05	118.14	117.54	117.64	449165
2020-02-07	117.18	117.18	116.52	116.69	416934
2020-02-10	116.41	117.20	116.33	117.20	364142
2020-02-11	117.72	118.29	117.67	117.90	330283
2020-02-12	118.45	118.82	118.43	118.71	450517
2020-02-13	118.21	118.78	117.97	118.60	306434
2020-02-14	118.65	118.71	118.20	118.62	547335
2020-02-18	118.38	118.51	117.72	118.26	438139
2020-02-19	118.61	118.92	118.53	118.68	348442
2020-02-20	118.46	118.98	117.55	118.65	349635
2020-02-21	118.06	118.15	117.32	117.57	371569
2020-02-24	114.41	114.90	113.51	114.01	1197762
2020-02-25	114.47	114.47	109.91	110.18	1797505
2020-02-26	110.76	111.75	109.06	109.13	1428823
2020-02-27	107.13	108.87	104.58	104.58	2006176
2020-02-28	101.69	103.62	100.45	103.47	5817026
2020-03-02	103.87	107.46	102.58	107.42	2376714
2020-03-03	107.45	109.34	103.81	104.74	1795644
2020-03-04	106.58	108.89	105.75	108.87	1295589
2020-03-05	106.06	106.97	104.11	104.97	932432
2020-03-06	101.77	103.51	100.46	102.82	2283328
2020-03-09	95.57	97.25	93.43	93.91	2468825
2020-03-10	97.03	98.49	93.25	98.43	2283541
2020-03-11	95.65	96.09	92.00	93.12	2959383
2020-03-12	86.69	89.69	82.73	83.72	3807420
2020-03-13	88.52	90.53	83.48	90.52	2483986
2020-03-16	80.69	85.33	78.90	79.62	3293987
2020-03-17	81.07	84.87	78.27	84.13	3633042
2020-03-18	78.58	80.67	74.12	78.65	2692038
2020-03-19	77.52	80.42	75.02	78.86	2218571
2020-03-20	79.52	80.55	74.82	74.30	2544898
2020-03-23	74.13	74.30	70.56	71.66	2958161
2020-03-24	75.45	79.47	75.42	79.31	2508806
2020-03-25	79.67	84.42	78.05	81.30	1991561
2020-03-26	82.13	86.58	82.11	85.98	2197191
2020-03-27	83.23	85.69	82.33	83.42	3237495
2020-03-30	83.83	85.88	82.81	85.61	2380668
2020-03-31	85.25	85.85	83.54	84.02	1201808
2020-04-01	80.74	81.40	79.08	79.88	2655789
2020-04-02	79.33	82.39	79.22	81.14	1391900
2020-04-03	80.76	81.68	79.00	79.83	1199364
2020-04-06	82.83	86.41	82.83	85.87	2226726
2020-04-07	88.91	89.80	86.46	86.56	1564157
2020-04-08	87.47	90.58	86.82	90.14	1585979
2020-04-09	91.52	93.57	91.13	92.22	2168149
2020-04-13	91.86	91.92	89.11	90.23	2221403
2020-04-14	92.01	93.03	91.49	92.62	1499847
2020-04-15	90.13	90.21	88.88	89.63	1203299
2020-04-16	89.87	90.06	88.54	89.63	1633777
2020-04-17	92.09	93.20	91.45	92.98	985394
2020-04-20	91.40	92.70	90.78	91.07	1086707
2020-04-21	89.02	90.04	88.11	88.41	1148804
2020-04-22	90.06	90.70	89.34	90.07	1177106
2020-04-23	90.47	91.81	90.10	90.15	904932
2020-04-24	90.75	91.81	89.98	91.44	1099248
2020-04-27	92.06	94.42	91.98	94.07	1562940
2020-04-28	95.72	96.75	94.51	95.37	2456549
2020-04-29	97.61	99.15	97.32	98.68	1928084
2020-04-30	97.43	97.43	95.70	96.14	2126907
2020-05-01	94.08	94.27	92.18	92.67	1327773
2020-05-04	91.56	92.86	90.83	92.74	2316305
2020-05-05	93.97	94.78	92.99	93.16	1218401
2020-05-06	93.71	94.05	91.78	91.82	1284654
2020-05-07	93.14	94.70	93.14	93.47	1749489
2020-05-08	94.90	96.19	94.56	96.03	1453430
2020-05-11	94.99	95.65	94.10	94.89	1369996
2020-05-12	95.24	95.54	92.41	92.41	2404793
2020-05-13	92.00	92.01	88.90	89.70	2939409
2020-05-14	88.46	91.12	87.00	91.09	3231123
2020-05-15	90.22	91.60	89.65	91.26	1013369
2020-05-18	94.35	96.78	94.32	96.25	1905207
2020-05-19	95.93	96.55	94.86	94.92	1549301
2020-05-20	96.27	97.18	96.20	96.65	924793
2020-05-21	96.48	97.10	95.64	96.22	662760
2020-05-22	96.23	96.38	95.34	96.30	948100
2020-05-26	99.04	100.17	99.04	99.42	1638565
2020-05-27	101.50	101.93	99.44	101.88	2545311
2020-05-28	102.78	102.78	100.60	100.86	1381357
2020-05-29	100.25	101.04	99.12	100.71	1500188
2020-06-01	100.54	102.22	100.42	101.89	1369902
2020-06-02	102.53	103.18	102.08	103.18	1442456
2020-06-03	104.10	106.33	104.10	105.97	4706608
2020-06-04	105.50	106.80	105.06	106.51	2275061
2020-06-05	110.54	111.84	109.93	110.44	5838318
2020-06-08	111.91	113.16	111.45	113.09	1944160
2020-06-09	111.49	111.49	109.66	110.26	4173014
2020-06-10	110.00	110.00	107.43	107.54	2135575
2020-06-11	103.10	104.03	99.73	100.10	2533664
2020-06-12	103.34	103.92	99.75	102.10	3291655
2020-06-15	99.42	103.75	98.61	103.23	1740394
2020-06-16	107.00	107.28	103.53	105.38	1438299
2020-06-17	105.59	105.59	103.99	104.20	1013820
2020-06-18	103.21	104.76	103.02	104.13	733265
2020-06-19	105.75	105.81	102.49	102.62	1534234
2020-06-22	102.19	103.03	101.38	102.74	2112142
2020-06-23	103.82	103.99	102.80	102.86	799130
2020-06-24	101.85	101.85	98.74	99.46	1681506
2020-06-25	99.00	100.59	98.37	100.48	1116852
2020-06-26	100.09	100.26	98.06	98.44	1577616
2020-06-29	99.17	100.50	98.43	100.40	798617
2020-06-30	100.30	102.30	100.06	101.76	972855
2020-07-01	102.04	102.78	101.14	101.62	1211416
2020-07-02	103.16	103.76	102.02	102.23	819153
2020-07-06	103.78	104.27	102.96	103.35	752091
2020-07-07	102.56	102.88	101.57	101.70	614479
2020-07-08	101.83	102.32	101.00	102.00	1398231
2020-07-09	101.99	102.05	99.40	100.38	5260950
2020-07-10	100.30	102.09	100.28	102.07	4634858
2020-07-13	102.67	103.74	101.51	101.59	3302914
2020-07-14	101.26	103.35	100.97	103.24	1397200
2020-07-15	105.00	105.96	104.52	105.63	1351271
2020-07-16	105.01	105.94	104.73	105.48	977066
2020-07-17	105.87	106.14	105.22	105.84	650024
2020-07-20	105.61	105.84	104.91	105.28	1220709
2020-07-21	105.96	106.93	105.90	106.33	1767243
2020-07-22	106.09	107.24	105.95	107.18	1107471
2020-07-23	107.09	107.92	106.38	107.00	1294476
2020-07-24	106.67	106.84	105.85	106.22	2315935
2020-07-27	106.29	106.72	105.57	106.65	1007093
2020-07-28	106.31	106.78	105.87	106.00	787197
2020-07-29	106.40	107.97	106.40	107.74	826609
2020-07-30	106.56	107.07	105.66	106.89	1173799
2020-07-31	106.75	106.84	105.21	106.84	1888730
2020-08-03	107.02	107.45	106.43	107.10	1053606
2020-08-04	106.96	107.72	106.90	107.63	710390
2020-08-05	108.32	108.60	108.16	108.50	1430101
2020-08-06	108.13	108.57	107.88	108.42	1785982
2020-08-07	108.03	109.52	107.97	109.52	1619960
2020-08-10	109.73	110.78	109.70	110.67	3978667
2020-08-11	111.81	112.30	110.23	110.55	4910315
2020-08-12	111.52	111.70	110.80	111.20	1522067
2020-08-13	110.70	111.22	110.35	110.66	1583495
2020-08-14	110.37	111.30	110.27	110.98	649770
2020-08-17	111.14	111.19	110.72	111.03	821384
2020-08-18	111.00	111.03	110.21	110.39	696887
2020-08-19	110.54	110.86	109.73	109.96	981930
2020-08-20	109.21	109.74	108.88	109.45	613495
2020-08-21	109.31	109.41	108.90	109.25	574474
2020-08-24	109.89	111.04	109.56	111.04	967230
2020-08-25	111.50	111.60	110.41	111.04	1465246
2020-08-26	110.90	111.11	110.44	110.85	935770
2020-08-27	111.25	111.88	111.03	111.42	1743591
2020-08-28	111.83	112.41	111.31	112.34	720390
2020-08-31	112.13	112.30	111.40	111.40	1603229
2020-09-01	111.12	111.99	110.71	111.97	2348412
2020-09-02	112.21	114.31	112.09	113.96	1904790
2020-09-03	113.85	114.45	110.49	111.34	1864781
2020-09-04	112.13	112.40	109.45	111.08	3138659
2020-09-08	109.97	109.97	108.54	108.77	1584397
2020-09-09	109.62	110.86	109.38	110.03	1899022
2020-09-10	110.30	110.94	108.27	108.45	2408984
2020-09-11	109.01	109.50	108.06	109.02	1330146
2020-09-14	109.90	111.14	109.78	110.78	985073
2020-09-15	111.34	111.72	110.75	110.89	1354679
2020-09-16	111.50	112.94	111.30	111.63	1321909
2020-09-17	110.24	111.56	109.71	111.15	1613079
2020-09-18	111.23	111.32	109.23	109.31	1173488
2020-09-21	107.51	107.62	105.41	106.56	1780781
2020-09-22	106.67	107.49	106.13	107.06	1372466
2020-09-23	107.31	107.84	104.71	104.76	1508467
2020-09-24	104.50	106.14	103.48	104.93	2346224
2020-09-25	104.50	106.67	104.30	106.39	1121621
2020-09-28	107.75	108.81	107.63	108.44	1276609
2020-09-29	108.42	108.46	107.03	107.57	1127974
2020-09-30	107.90	109.23	107.41	108.11	1771367
2020-10-01	108.65	109.21	107.71	108.50	1076612
2020-10-02	106.77	109.40	106.71	108.98	1907362
2020-10-05	109.72	111.01	109.72	110.89	1204014
2020-10-06	111.45	112.39	109.57	109.75	2366485
2020-10-07	110.84	112.06	110.84	111.75	2988674
2020-10-08	112.41	113.42	112.28	113.40	4542706
2020-10-09	114.02	114.31	113.23	113.57	1831018
2020-10-12	114.06	114.68	113.74	114.45	1469800
2020-10-13	113.95	114.15	112.96	113.29	992398
2020-10-14	113.45	114.13	112.87	112.98	764836
2020-10-15	111.74	113.58	111.57	113.50	1052058
2020-10-16	113.76	114.08	113.27	113.40	895991
2020-10-19	113.62	114.00	111.66	111.89	1286211
2020-10-20	112.49	113.66	112.34	112.50	1585109
2020-10-21	112.43	113.00	112.05	112.12	1077780
2020-10-22	112.24	113.66	111.86	113.55	1227847
2020-10-23	114.13	114.25	113.21	114.15	1280888
2020-10-26	112.92	112.92	110.39	111.49	1813278
2020-10-27	111.51	111.61	110.13	110.15	1244737
2020-10-28	108.04	108.80	106.62	106.78	2317470
2020-10-29	106.61	108.68	105.95	107.86	1970689
2020-10-30	107.25	107.95	106.00	107.51	1844593
2020-11-02	108.99	110.06	108.28	109.91	1862231
2020-11-03	111.38	112.82	111.28	112.20	2303167
2020-11-04	112.68	114.18	111.30	112.29	3017233
2020-11-05	113.61	115.06	113.51	114.47	2319916
2020-11-06	114.38	114.82	113.69	114.00	1548138
2020-11-09	121.13	122.46	118.74	118.89	4505885
2020-11-10	118.93	119.80	118.41	119.54	3757587
2020-11-11	120.33	120.36	118.73	119.32	2885568
2020-11-12	118.56	118.86	116.50	117.46	2249943
2020-11-13	118.33	120.35	118.20	120.05	3897862
2020-11-16	122.33	122.61	121.13	122.56	3030427
2020-11-17	121.75	122.56	120.65	122.27	1794982
2020-11-18	122.54	123.01	120.77	120.82	2234414
2020-11-19	120.44	121.49	119.82	121.43	1785624
2020-11-20	121.39	121.50	120.57	120.74	1436078
2020-11-23	121.65	122.89	121.55	122.53	1636344
2020-11-24	124.22	125.43	123.81	125.20	2984849
2020-11-25	124.87	124.87	123.77	124.27	3255617
2020-11-27	124.57	124.68	123.89	124.21	861383
2020-11-30	123.88	123.96	122.38	122.88	1823485
2020-12-01	124.42	124.98	123.92	124.02	4167515
2020-12-02	123.71	124.50	123.30	124.37	2231755
2020-12-03	124.60	125.75	124.40	125.07	1534930
2020-12-04	125.66	127.10	125.66	127.08	1117405
2020-12-07	126.87	126.89	125.98	126.45	3665824
2020-12-08	125.71	127.07	125.63	126.80	2336593
2020-12-09	127.33	127.45	125.67	126.39	2372117
2020-12-10	125.64	126.67	125.51	126.50	2550489
2020-12-11	125.67	126.19	124.83	125.72	1805517
2020-12-14	127.01	127.23	124.76	124.82	2101250
2020-12-15	125.65	126.92	125.21	126.89	2874207
2020-12-16	127.10	127.10	126.19	126.62	2062482
2020-12-17	127.21	127.39	126.70	127.34	2290223
2020-12-18	127.54	127.61	126.15	126.60	4389278
2020-12-21	124.58	125.92	123.52	125.59	2145684
2020-12-22	125.66	125.68	124.91	125.11	1177435
2020-12-23	125.60	126.44	125.54	125.84	3870373
2020-12-24	125.99	126.16	125.45	126.08	886048
2020-12-28	127.02	127.24	126.32	126.46	1272825
2020-12-29	126.94	127.11	125.44	125.83	1986674
2020-12-30	126.03	127.01	126.03	126.73	832635
2020-12-31	126.71	127.70	126.09	127.54	1614936
2021-01-04	127.96	128.22	124.62	125.70	3623976
2021-01-05	125.56	127.40	125.54	126.77	3296639
2021-01-06	127.36	130.63	127.34	129.80	4797866
2021-01-07	130.70	131.50	130.43	131.09	2602748
2021-01-08	131.62	131.68	129.94	131.32	1470767
2021-01-11	130.10	131.46	129.93	131.17	1724130
2021-01-12	131.33	132.34	131.10	132.20	1513299
2021-01-13	132.07	132.24	131.32	131.77	2199800
2021-01-14	132.30	132.98	132.06	132.21	1924974
2021-01-15	131.31	131.62	130.01	131.22	2199456
2021-01-19	132.15	132.21	131.41	131.85	1689749
2021-01-20	132.27	132.84	131.84	132.67	1676090
2021-01-21	132.52	132.81	131.76	132.00	2771914
2021-01-22	131.21	131.70	130.64	131.44	1547215
2021-01-25	131.00	131.75	129.82	131.32	2302846
2021-01-26	131.79	132.00	130.48	130.67	2425852
2021-01-27	128.88	129.26	127.01	127.66	3483001
2021-01-28	128.47	129.92	128.45	128.79	2472597
2021-01-29	128.46	128.86	125.83	126.50	2603796
2021-02-01	127.54	128.53	126.74	128.18	1905282
2021-02-02	129.35	130.54	129.19	129.87	2524438
2021-02-03	129.64	130.47	129.28	130.21	2945009
2021-02-04	130.50	131.89	130.38	131.87	1358107
2021-02-05	132.76	132.98	132.31	132.55	1398438
2021-02-08	133.24	134.10	132.97	134.10	908332
2021-02-09	133.88	134.34	133.47	134.05	1484019
2021-02-10	134.67	134.92	133.55	134.46	2615002
2021-02-11	134.71	135.05	133.38	134.50	2329122
2021-02-12	134.15	135.37	134.09	135.31	1676829
2021-02-16	135.94	136.03	135.10	135.41	949715
2021-02-17	134.98	135.39	134.33	135.34	1569004
2021-02-18	134.55	134.92	133.80	134.58	1768444
2021-02-19	135.26	135.98	135.23	135.60	1586505
2021-02-22	134.99	136.61	134.99	135.83	3110134
2021-02-23	135.69	136.65	133.85	136.19	3126802
2021-02-24	136.13	138.54	135.99	138.34	3127154
2021-02-25	138.29	138.43	134.57	135.12	2648179
2021-02-26	135.48	135.75	133.13	134.20	3919819
2021-03-01	135.96	137.95	135.96	137.24	1651073
2021-03-02	137.28	137.49	136.31	136.56	7091114
2021-03-03	136.61	137.48	135.86	135.86	3769171
2021-03-04	135.83	136.40	132.00	134.01	4664602
2021-03-05	135.77	137.46	132.60	137.07	4718946
2021-03-08	137.64	139.75	137.15	137.97	5378915
2021-03-09	139.08	139.51	138.06	138.17	4569472
2021-03-10	138.73	140.17	138.66	139.59	4141529
2021-03-11	140.13	141.37	139.82	140.53	2886977
2021-03-12	140.70	141.62	140.50	141.60	2890394
2021-03-15	141.89	142.88	141.10	142.80	3732305
2021-03-16	142.60	142.63	141.14	141.48	2960862
2021-03-17	141.19	142.25	140.56	142.21	2329194
2021-03-18	141.76	142.93	140.52	140.82	3131893
2021-03-19	140.80	141.48	139.41	139.91	4131169
2021-03-22	140.16	140.56	139.45	140.10	3249082
2021-03-23	139.59	139.86	137.63	138.08	3110655
2021-03-24	138.76	139.82	137.90	137.90	3069150
2021-03-25	137.47	139.87	136.56	139.56	4005608
2021-03-26	140.38	142.27	139.98	142.17	3298771
2021-03-29	141.65	142.09	140.67	141.43	2355891
2021-03-30	141.05	141.97	140.95	141.70	3239876
2021-03-31	141.88	142.37	141.47	141.66	5188820
2021-04-01	142.14	143.09	141.77	143.08	4569216
2021-04-05	144.18	144.59	143.77	144.38	2611339
2021-04-06	144.29	144.97	144.23	144.57	2715564
2021-04-07	144.65	144.76	143.66	144.03	2521769
2021-04-08	144.29	144.33	143.43	144.30	2442874
2021-04-09	144.51	145.16	144.17	145.13	2340140
2021-04-12	145.15	145.46	144.85	145.38	1682809
2021-04-13	145.05	145.39	144.39	145.13	2647993
2021-04-14	145.17	146.09	145.09	145.36	2033598
2021-04-15	146.07	146.59	145.56	146.50	2824284
2021-04-16	147.22	147.40	146.74	147.15	1578573
2021-04-19	146.98	147.02	146.03	146.46	1987610
2021-04-20	146.11	146.20	144.81	145.37	3054424
2021-04-21	145.27	147.35	145.11	147.29	3009330
2021-04-22	147.38	147.79	145.98	146.36	2459053
2021-04-23	146.59	148.35	146.44	147.94	1597374
2021-04-26	148.20	148.66	147.90	148.19	1721409
2021-04-27	148.19	148.49	147.85	148.35	1416695
2021-04-28	148.46	148.76	148.15	148.39	1678190
2021-04-29	149.19	149.52	148.27	149.36	2276807
2021-04-30	148.66	148.94	147.91	148.28	1766328
2021-05-03	149.14	149.81	148.77	149.16	2499060
2021-05-04	148.64	149.00	147.64	148.99	3329880
2021-05-05	149.43	149.73	148.43	149.30	1814274
2021-05-06	149.31	150.12	148.37	150.06	2270844
2021-05-07	149.88	151.72	149.67	151.64	3671180
2021-05-10	152.04	152.85	151.05	151.13	4154514
2021-05-11	149.54	150.17	148.01	149.31	4274039
2021-05-12	148.67	149.08	145.78	146.00	4357398
2021-05-13	146.27	148.69	146.07	147.97	2995031
2021-05-14	148.86	150.64	148.82	150.29	2992224
2021-05-17	149.91	150.39	149.22	150.13	3319598
2021-05-18	150.32	150.36	148.79	148.80	2383108
2021-05-19	147.06	148.08	145.93	148.03	3919510
2021-05-20	148.30	149.65	148.03	149.15	2460175
2021-05-21	149.67	150.47	149.01	149.35	2968490
2021-05-24	150.12	150.71	149.78	150.21	3187811
2021-05-25	150.64	150.79	149.36	149.58	1637436
2021-05-26	149.79	150.19	149.56	150.09	3545978
2021-05-27	150.80	151.02	150.60	150.83	1843344
2021-05-28	151.35	151.49	150.77	151.12	1552173
2021-06-01	152.19	152.33	151.23	151.62	2395442
2021-06-02	151.90	151.98	151.22	151.73	1741375
2021-06-03	151.07	151.79	150.41	151.51	2884279
2021-06-04	152.13	152.43	151.62	152.26	2075847
2021-06-07	152.53	152.53	151.75	151.99	2400071
2021-06-08	152.15	152.38	151.28	152.18	1645993
2021-06-09	152.38	152.38	151.49	151.49	1600864
2021-06-10	152.17	152.47	151.22	151.78	1756420
2021-06-11	152.02	152.29	151.60	152.18	1315479
2021-06-14	152.15	152.26	150.98	151.71	1442212
2021-06-15	151.85	152.07	151.17	151.73	2714498
2021-06-16	151.62	151.72	150.04	150.70	2776829
2021-06-17	150.51	150.91	148.19	149.22	3518910
2021-06-18	147.88	148.02	146.58	146.23	2341946
2021-06-21	147.18	149.12	147.08	149.05	4364742
2021-06-22	149.10	149.77	148.42	149.36	2095459
2021-06-23	149.49	149.76	149.07	149.11	2445663
2021-06-24	149.85	150.26	149.47	150.09	1848368
2021-06-25	150.49	151.32	150.33	151.14	2162877
2021-06-28	151.40	151.42	149.98	150.51	2222314
2021-06-29	150.80	151.27	150.30	150.40	1883042
2021-06-30	150.32	150.95	150.32	150.73	2614001
2021-07-01	151.23	151.98	151.14	151.78	2159224
2021-07-02	152.07	152.36	151.62	152.23	1228400
2021-07-06	152.11	152.11	149.87	150.90	2424457
2021-07-07	150.84	151.43	150.08	151.26	2481730
2021-07-08	149.34	150.45	148.62	149.87	3747208
2021-07-09	150.81	152.11	150.75	152.00	3006781
2021-07-12	151.63	152.54	151.22	152.49	1809588
2021-07-13	152.17	152.25	151.01	151.05	2234274
2021-07-14	151.53	152.14	150.49	150.83	2338594
2021-07-15	150.12	150.79	149.66	150.43	5040827
2021-07-16	150.93	151.09	149.12	149.31	2092547
2021-07-19	147.19	147.42	145.61	146.61	6121138
2021-07-20	146.96	149.86	146.78	149.39	2391623
2021-07-21	150.15	151.09	150.13	150.89	1733592
2021-07-22	150.88	150.88	149.91	150.47	1664668
2021-07-23	151.21	151.87	150.68	151.72	2106143
2021-07-26	151.59	152.39	151.50	152.15	2110485
2021-07-27	151.66	152.01	151.00	151.88	4277492
2021-07-28	152.14	152.56	151.07	151.96	2637952
2021-07-29	152.66	153.59	152.54	153.10	2714325
2021-07-30	152.52	153.63	152.48	152.68	2069986
2021-08-02	153.38	154.30	152.38	152.45	2172025
2021-08-03	152.72	153.75	151.53	153.73	2180657
2021-08-04	152.97	153.39	152.28	152.28	2270335
2021-08-05	152.84	153.43	152.76	153.43	1476371
2021-08-06	153.92	154.37	153.64	154.06	1910624
2021-08-09	153.82	154.08	153.27	153.71	1861868
2021-08-10	153.91	154.84	153.71	154.43	1845709
2021-08-11	154.75	155.43	154.27	155.42	2127151
2021-08-12	155.35	155.46	154.63	155.34	1601823
2021-08-13	155.48	155.62	155.13	155.32	1672887
2021-08-16	154.75	155.42	154.08	155.37	2458802
2021-08-17	154.48	154.53	152.94	154.20	3097707
2021-08-18	153.84	154.38	152.51	152.61	1788077
2021-08-19	151.45	152.81	151.22	152.27	2900607
2021-08-20	152.23	153.55	151.97	153.37	2207147
2021-08-23	154.25	154.87	154.16	154.52	1745531
2021-08-24	154.88	155.44	154.80	155.15	1144430
2021-08-25	155.30	156.35	154.89	155.97	1225386
2021-08-26	155.85	155.89	154.75	154.90	1735310
2021-08-27	155.25	156.80	155.25	156.56	1623779
2021-08-30	156.69	156.88	156.17	156.33	1514867
2021-08-31	156.33	156.51	155.96	156.30	1477773
2021-09-01	156.69	156.69	155.77	156.33	1300142
2021-09-02	156.92	157.46	156.84	157.39	1321642
2021-09-03	157.08	157.22	156.71	156.88	1118904
2021-09-07	156.61	156.86	155.43	155.57	1626088
2021-09-08	155.32	155.90	154.83	155.47	1438568
2021-09-09	155.35	156.24	154.97	155.03	1464472
2021-09-10	155.79	155.90	153.97	154.01	1987400
2021-09-13	155.15	155.33	153.67	154.44	2194739
2021-09-14	154.91	155.01	153.02	153.34	2146337
2021-09-15	153.37	154.93	153.05	154.70	2817066
2021-09-16	154.63	155.00	153.60	154.41	2159082
2021-09-17	154.04	154.43	152.94	152.48	3120943
2021-09-20	150.15	150.73	148.40	150.18	4130223
2021-09-21	151.05	151.31	149.44	149.64	2452659
2021-09-22	150.66	152.30	150.56	151.32	3319006
2021-09-23	152.13	154.40	152.08	153.54	3218433
2021-09-24	153.09	154.16	153.06	153.80	2443995
2021-09-27	154.10	155.14	154.03	154.31	3239346
2021-09-28	153.87	153.98	151.79	152.00	4857928
2021-09-29	152.50	153.09	152.01	152.33	2633500
2021-09-30	152.76	152.76	149.77	149.82	4426717
2021-10-01	150.58	152.63	149.41	151.84	3351573
2021-10-04	151.57	152.51	150.22	150.88	4596864
2021-10-05	151.44	152.91	150.89	151.96	2497621
2021-10-06	150.66	152.18	149.64	152.17	2847192
2021-10-07	153.22	154.49	153.22	153.46	2243763
2021-10-08	153.67	153.92	152.98	153.10	1861033
2021-10-11	153.21	154.12	152.23	152.26	1408316
2021-10-12	152.43	153.16	151.93	152.30	1524281
2021-10-13	152.33	152.99	151.05	152.55	2283504
2021-10-14	153.83	155.18	153.67	155.17	1646751
2021-10-15	156.09	156.57	155.63	155.70	2032693
2021-10-18	155.06	156.09	154.69	155.76	1658224
2021-10-19	156.40	156.74	155.89	156.67	1576296
2021-10-20	156.65	158.01	156.63	157.87	1919817
2021-10-21	157.64	158.08	157.14	158.06	1870632
2021-10-22	158.25	159.04	157.80	158.51	1547588
2021-10-25	158.85	159.35	158.27	158.87	2595017
2021-10-26	159.29	159.39	158.51	158.56	2502699
2021-10-27	158.51	158.56	156.42	156.45	2476603
2021-10-28	156.80	158.06	156.75	158.04	1758508
2021-10-29	157.69	158.24	157.23	157.76	1324388
2021-11-01	158.28	159.10	158.11	159.02	2186443
2021-11-02	159.36	159.62	158.82	159.46	1759289
2021-11-03	158.99	160.56	158.97	160.40	2342553
2021-11-04	160.53	160.98	159.52	160.07	2505256
2021-11-05	161.30	162.14	160.73	161.29	2047577
2021-11-08	162.00	162.26	161.20	161.53	1344730
2021-11-09	161.54	161.87	160.85	161.51	1152268
2021-11-10	161.10	161.76	160.06	160.48	2132392
2021-11-11	160.77	161.02	160.45	160.87	1083128
2021-11-12	161.30	161.85	160.85	161.65	1188538
2021-11-15	162.17	162.23	161.61	161.93	1194155
2021-11-16	162.01	162.80	161.85	162.14	1732092
2021-11-17	161.97	162.06	160.90	161.28	1608731
2021-11-18	161.63	161.63	159.92	160.69	1280403
2021-11-19	160.37	160.45	159.53	159.65	1595050
2021-11-22	160.25	161.29	159.86	159.90	2230367
2021-11-23	160.07	160.77	159.36	160.56	2112103
2021-11-24	159.82	160.78	159.68	160.64	1595249
2021-11-26	157.24	157.57	155.78	156.46	3644301
2021-11-29	158.28	158.67	156.68	157.77	2656993
2021-11-30	156.57	156.75	153.55	153.59	4223092
2021-12-01	155.92	156.91	151.57	151.68	6193620
2021-12-02	152.25	155.96	152.10	155.35	5321156
2021-12-03	156.08	156.35	153.17	154.50	5924234
2021-12-06	155.91	157.82	155.30	156.79	4885427
2021-12-07	158.38	160.20	158.28	159.44	2510822
2021-12-08	159.72	160.19	159.27	159.85	3000137
2021-12-09	159.21	159.65	158.69	158.71	1829560
2021-12-10	159.67	159.86	158.49	159.74	2200855
2021-12-13	159.54	159.54	157.99	158.58	3743025
2021-12-14	157.55	158.83	157.15	157.63	3264975
2021-12-15	157.75	159.48	156.74	159.35	4800774
2021-12-16	160.19	160.87	158.55	159.07	4805006
2021-12-17	158.49	159.28	155.81	156.51	6970318
2021-12-20	155.00	155.11	153.42	154.90	6794610
2021-12-21	156.16	158.11	156.00	158.04	3589687
2021-12-22	157.91	159.19	157.79	159.15	1855043
2021-12-23	159.66	160.73	159.66	160.23	1614053
2021-12-27	160.51	162.29	160.24	162.28	2518168
2021-12-28	162.24	163.10	162.14	162.53	2755584
2021-12-29	162.54	163.32	162.36	163.01	2915219
2021-12-30	163.19	163.86	162.58	162.75	2090119
2021-12-31	162.58	163.45	162.46	162.75	3194706
2022-01-03	163.13	163.47	161.80	162.89	3841515
2022-01-04	163.60	164.62	163.59	164.20	3531994
2022-01-05	164.32	164.90	161.60	161.67	5266439
2022-01-06	162.35	163.02	161.16	162.03	3597814
2022-01-07	162.04	162.57	161.42	161.77	4051788
2022-01-10	161.09	161.28	158.80	160.96	5845255
2022-01-11	161.14	162.53	159.96	162.48	4053728
2022-01-12	162.98	163.46	161.85	162.61	3526473
2022-01-13	163.03	163.67	161.49	161.86	3157795
2022-01-14	160.79	161.73	159.75	161.58	3948592
2022-01-18	160.50	160.55	158.54	159.01	4655407
2022-01-19	159.71	160.00	157.30	157.36	4899584
2022-01-20	157.78	159.59	155.21	155.36	7227213
2022-01-21	155.15	156.04	152.82	153.09	8646897
2022-01-24	151.04	154.48	148.16	154.24	10107002
2022-01-25	152.05	154.30	149.64	152.78	6199221
2022-01-26	154.08	155.36	150.15	151.55	8083208
2022-01-27	153.13	154.49	149.86	150.70	5311297
2022-01-28	150.44	153.28	148.97	153.28	5525685
2022-01-31	152.54	155.76	152.29	155.64	5070614
2022-02-01	155.70	157.03	154.65	156.85	5615636
2022-02-02	156.98	158.17	156.27	157.87	4974309
2022-02-03	156.87	157.62	155.66	155.87	5293925
2022-02-04	155.24	156.93	154.16	155.73	5358943
2022-02-07	155.92	157.01	155.52	155.83	2881146
2022-02-08	155.96	157.56	155.43	157.26	3488863
2022-02-09	158.76	160.07	158.58	159.92	3969824
2022-02-10	158.00	160.45	156.67	157.40	4940469
2022-02-11	157.48	158.52	154.74	155.32	4224846
2022-02-14	155.38	155.75	153.07	154.08	4231977
2022-02-15	155.40	156.56	155.23	156.43	2951740
2022-02-16	155.80	157.39	155.46	156.95	4015735
2022-02-17	155.76	156.00	153.87	154.13	3052057
2022-02-18	154.01	155.12	152.85	153.55	3681859
2022-02-22	153.30	153.99	150.97	152.02	4534355
2022-02-23	153.01	153.43	149.49	149.67	4773700
2022-02-24	146.54	151.27	146.12	151.10	8030904
2022-02-25	151.48	155.18	151.46	155.16	6433347
2022-02-28	152.90	154.96	152.40	154.25	6172897
2022-03-01	153.58	154.48	150.62	151.60	7314488
2022-03-02	152.49	155.46	152.46	154.83	5611903
2022-03-03	155.55	155.87	153.41	154.51	4578422
2022-03-04	153.04	153.68	151.77	153.58	4066522
2022-03-07	153.14	153.35	149.22	149.33	4467123
2022-03-08	149.64	151.77	148.24	148.26	5654907
2022-03-09	150.91	152.27	150.50	151.40	4120120
2022-03-10	149.67	151.38	149.40	151.11	2683981
2022-03-11	151.95	152.41	149.41	149.52	2091227
2022-03-14	150.17	151.06	148.36	148.97	2753519
2022-03-15	149.62	151.60	149.39	151.37	3326037
2022-03-16	152.47	154.24	150.88	154.23	4260464
2022-03-17	153.59	156.17	153.44	156.17	3085034
2022-03-18	155.63	157.34	155.31	156.52	2489621
2022-03-21	156.37	157.25	155.06	156.08	2529329
2022-03-22	156.77	157.71	156.72	157.39	2010253
2022-03-23	156.70	156.92	155.11	155.14	1802706
2022-03-24	155.71	156.97	155.18	156.95	953241
2022-03-25	157.34	158.09	156.59	158.02	988149
2022-03-28	157.77	158.49	156.73	158.49	1943220
2022-03-29	159.86	161.24	159.57	161.12	1903134
2022-03-30	160.69	161.01	159.12	159.89	2053115
2022-03-31	159.67	160.20	157.63	157.71	2251984
2022-04-01	158.42	158.55	156.93	158.22	2171600
2022-04-04	158.31	158.68	157.49	158.56	1814407
2022-04-05	158.21	159.08	156.45	156.87	1669604
2022-04-06	155.79	156.57	154.94	156.08	2000734
2022-04-07	155.91	157.20	154.79	156.56	1312323
2022-04-08	156.50	157.81	155.99	156.89	2334778
2022-04-11	156.12	157.03	155.19	155.37	1553539
2022-04-12	155.93	157.27	154.35	154.85	2301390
2022-04-13	154.99	156.79	154.99	156.60	1957039
2022-04-14	156.80	157.54	155.48	155.53	1735625
2022-04-18	155.20	156.04	154.50	155.20	1922655
2022-04-19	155.30	158.21	155.30	157.95	2264012
2022-04-20	158.62	159.77	158.39	158.96	2557338
2022-04-21	160.25	160.48	156.34	156.66	2620841
2022-04-22	156.07	156.16	152.27	152.39	3873011
2022-04-25	151.50	153.03	149.41	152.85	3456576
2022-04-26	151.94	152.21	149.13	149.19	2998376
2022-04-27	149.53	151.03	148.57	149.47	3588928
2022-04-28	150.74	152.71	148.73	152.07	4006181
2022-04-29	151.42	152.27	147.19	147.45	4107964
2022-05-02	147.60	148.83	144.74	147.85	5308794
2022-05-03	148.12	150.03	147.92	149.07	2430453
2022-05-04	149.30	153.46	148.17	153.22	2935845
2022-05-05	151.91	152.15	147.18	148.61	5450591
2022-05-06	147.77	148.21	145.21	147.25	3421534
2022-05-09	145.27	145.77	142.32	142.88	4993585
2022-05-10	144.73	145.33	140.66	142.51	5322136
2022-05-11	142.49	144.87	140.52	140.67	3825987
2022-05-12	140.00	142.25	138.88	141.27	4555101
2022-05-13	142.59	145.09	142.48	144.50	2373564
2022-05-16	144.02	145.13	142.97	143.99	2105606
2022-05-17	146.03	147.07	144.95	147.04	5057913
2022-05-18	145.56	145.59	141.01	141.51	2108426
2022-05-19	140.20	142.78	139.88	141.19	2515025
2022-05-20	142.36	142.57	138.12	141.19	4302382
2022-05-23	142.58	143.59	141.17	143.18	2905545
2022-05-24	142.21	142.70	139.81	142.29	4026365
2022-05-25	141.84	144.47	141.77	143.93	1937116
2022-05-26	144.77	147.61	144.77	146.97	3162721
2022-05-27	147.78	150.34	147.75	150.34	3196653
2022-05-31	149.46	150.12	148.14	148.93	2746233
2022-06-01	149.58	149.89	146.13	147.35	2113360
2022-06-02	147.45	149.98	146.69	149.94	1872402
2022-06-03	148.62	149.17	147.89	148.17	1591866
2022-06-06	149.37	149.91	148.35	148.71	2004900
2022-06-07	147.42	150.28	147.28	150.13	1581152
2022-06-08	149.43	149.72	147.71	148.01	1370319
2022-06-09	147.41	147.71	144.65	144.65	1182058
2022-06-10	142.39	142.50	140.71	140.71	2594653
2022-06-13	137.42	137.89	134.39	135.05	3705390
2022-06-14	135.79	136.12	133.16	134.35	3562609
2022-06-15	135.55	137.42	133.45	135.64	2899899
2022-06-16	132.85	132.85	129.92	130.84	2967424
2022-06-17	131.15	132.26	129.56	130.44	3359122
2022-06-21	132.38	133.26	132.04	132.69	1833385
2022-06-22	131.07	133.82	130.89	132.62	3062851
2022-06-23	133.22	133.97	131.99	133.72	2607928
2022-06-24	134.85	138.12	134.80	138.07	2259532
2022-06-27	138.49	138.78	137.27	138.00	2063011
2022-06-28	138.75	139.94	135.78	135.90	1664155
2022-06-29	135.94	135.97	134.30	135.07	2203543
2022-06-30	133.54	135.45	132.50	134.23	1868564
2022-07-01	133.98	136.18	133.20	135.87	2679069
2022-07-05	134.03	135.57	132.46	135.55	1646450
2022-07-06	135.52	136.51	134.40	135.58	1318523
2022-07-07	136.45	137.86	136.43	137.55	1481409
2022-07-08	137.37	137.94	136.28	137.04	1120370
2022-07-11	136.04	136.53	135.55	135.78	1346610
2022-07-12	135.25	136.69	134.51	135.13	1622207
2022-07-13	133.31	135.22	132.80	134.38	1679844
2022-07-14	132.24	133.49	131.48	133.32	1818944
2022-07-15	134.91	135.89	133.86	135.85	1669420
2022-07-18	136.96	137.29	134.80	135.26	1122712
2022-07-19	136.68	139.42	136.68	139.14	1441350
2022-07-20	138.97	140.41	138.71	140.07	2179819
2022-07-21	139.59	141.16	138.91	141.16	1331576
2022-07-22	141.41	141.97	139.46	140.34	1215398
2022-07-25	140.60	140.97	139.71	140.69	1571830
2022-07-26	140.25	140.26	139.25	139.59	903533
2022-07-27	140.33	142.82	140.09	142.30	2192967
2022-07-28	142.64	144.68	141.54	144.55	2438225
2022-07-29	144.53	146.20	144.21	145.84	1981933
2022-08-01	145.11	146.05	144.36	145.56	2047035
2022-08-02	145.02	146.26	144.24	144.53	1446911
2022-08-03	145.28	146.41	144.77	146.03	1772562
2022-08-04	145.85	146.18	145.50	145.72	1662717
2022-08-05	144.42	146.07	144.31	145.88	1454507
2022-08-08	146.68	147.70	146.03	146.29	1442240
2022-08-09	146.10	146.21	145.01	145.44	1237717
2022-08-10	147.84	148.76	147.63	148.55	3283496
2022-08-11	149.59	150.90	148.95	149.21	3091611
2022-08-12	149.89	151.64	149.68	151.62	2342854
2022-08-15	150.72	152.13	150.64	151.95	2753168
2022-08-16	151.51	153.10	151.39	152.39	1361679
2022-08-17	151.03	151.81	150.13	150.96	1394093
2022-08-18	151.05	151.64	150.66	151.44	1148525
2022-08-19	150.41	150.56	149.02	149.44	997386
2022-08-22	147.75	147.75	145.94	146.32	2248334
2022-08-23	146.39	147.17	145.76	145.94	1557378
2022-08-24	145.97	147.17	145.72	146.67	878782
2022-08-25	147.27	148.93	147.07	148.93	1779750
2022-08-26	149.10	149.13	144.07	144.13	1560452
2022-08-29	143.07	144.47	142.69	143.29	2167272
2022-08-30	143.73	143.78	141.18	141.78	2164552
2022-08-31	142.28	142.72	140.61	140.76	2165557
2022-09-01	139.81	140.99	138.64	140.88	1838842
2022-09-02	142.34	142.95	139.21	139.86	1296334
2022-09-06	140.30	140.49	138.53	139.47	1868461
2022-09-07	139.35	142.76	139.33	142.53	2094882
2022-09-08	141.69	143.82	141.12	143.76	2110203
2022-09-09	144.73	146.11	144.50	145.74	1548151
2022-09-12	146.59	147.45	146.26	147.10	1844564
2022-09-13	143.96	144.35	140.87	141.28	2008130
2022-09-14	141.55	141.80	140.07	141.27	1575925
2022-09-15	140.86	142.26	139.79	140.15	1678771
2022-09-16	138.61	139.04	137.58	138.12	2430907
2022-09-19	136.86	139.22	136.86	139.15	1283095
2022-09-20	138.01	138.10	135.92	136.91	1497645
2022-09-21	137.64	138.80	134.64	134.64	2226765
2022-09-22	134.56	134.71	132.60	132.71	3304867
2022-09-23	131.38	131.38	128.69	130.48	4099632
2022-09-26	129.99	130.98	128.09	128.59	2987228
2022-09-27	129.86	130.57	127.26	128.18	2756035
2022-09-28	128.95	131.81	128.45	131.16	4854617
2022-09-29	129.97	130.00	127.74	128.68	3154628
2022-09-30	128.57	129.85	127.08	127.28	2548285
2022-10-03	128.67	131.60	127.94	130.83	4943545
2022-10-04	132.85	135.36	132.81	135.34	4074842
2022-10-05	133.69	135.69	132.80	134.81	2399306
2022-10-06	134.26	135.30	133.08	133.31	1698981
2022-10-07	132.01	132.20	129.39	130.15	3197884
2022-10-10	130.61	130.76	128.40	129.27	3571819
2022-10-11	128.79	130.44	127.73	128.69	2521942
2022-10-12	128.74	129.14	127.91	128.02	2420061
2022-10-13	125.46	131.70	124.92	131.10	4820245
2022-10-14	131.98	132.70	127.92	128.20	2663840
2022-10-17	130.31	131.68	130.31	130.99	2500682
2022-10-18	133.51	134.21	131.67	132.93	4707084
2022-10-19	132.01	132.78	130.37	131.36	2030368
2022-10-20	131.53	132.77	129.62	129.90	2821479
2022-10-21	129.89	133.06	129.28	132.87	2535171
2022-10-24	133.52	134.72	132.67	134.35	2637761
2022-10-25	134.36	137.05	134.27	136.93	3735867
2022-10-26	137.06	138.87	136.81	137.20	2762051
2022-10-27	138.00	139.15	137.17	137.33	2734977
2022-10-28	137.40	140.33	137.22	140.18	3407224
2022-10-31	139.44	140.45	139.11	139.56	3715692
2022-11-01	141.03	141.23	139.25	139.90	3684390
2022-11-02	139.64	143.55	136.49	136.49	4327490
2022-11-03	135.08	136.74	134.09	135.80	4013804
2022-11-04	137.70	138.84	135.74	137.91	5355335
2022-11-07	138.47	139.20	137.54	139.01	3693836
2022-11-08	139.36	141.13	138.34	139.84	6172396
2022-11-09	138.92	139.70	137.12	137.33	2566795
2022-11-10	142.07	144.88	141.75	144.69	6723129
2022-11-11	145.18	146.58	144.74	146.08	7571851
2022-11-14	145.56	146.62	144.41	144.49	3673848
2022-11-15	146.64	146.96	144.46	145.85	3981823
2022-11-16	145.14	145.32	144.01	144.30	4210929
2022-11-17	142.37	143.49	141.75	143.46	5513046
2022-11-18	144.91	145.16	143.34	144.53	3439940
2022-11-21	143.91	144.67	143.56	144.47	1938190
2022-11-22	145.26	146.46	144.93	146.39	3184210
2022-11-23	146.15	147.24	146.08	147.00	2213387
2022-11-25	147.00	147.50	147.00	147.50	825478
2022-11-28	146.28	146.74	144.58	144.87	1915832
2022-11-29	145.14	145.79	144.63	145.33	2202203
2022-11-30	145.50	148.89	144.32	148.82	4546503
2022-12-01	149.62	150.20	148.35	149.03	3723732
2022-12-02	147.17	149.36	147.17	148.94	2260587
2022-12-05	147.88	147.97	145.62	146.06	2811578
2022-12-06	146.10	146.27	143.47	144.46	2693727
2022-12-07	144.06	145.27	143.91	144.22	2269960
2022-12-08	145.07	145.87	144.51	145.15	2570735
2022-12-09	144.66	145.41	143.97	144.03	1650317
2022-12-12	144.27	146.15	143.87	146.15	1914278
2022-12-13	150.08	150.08	146.12	147.17	4117383
2022-12-14	147.10	148.36	145.23	146.30	2919528
2022-12-15	144.46	144.72	142.55	143.09	3411154
2022-12-16	141.83	142.24	140.43	140.78	2988047
2022-12-19	140.86	141.15	138.96	139.63	4400587
2022-12-20	139.46	140.36	139.01	139.77	2076757
2022-12-21	140.94	142.27	140.78	141.93	3052186
2022-12-22	140.83	140.89	138.01	140.39	3763507
2022-12-23	140.28	141.34	139.57	141.29	2284608
2022-12-27	141.42	141.85	140.56	141.38	2010694
2022-12-28	141.48	141.90	139.32	139.35	2306156
2022-12-29	140.28	142.22	140.14	141.83	2587424
2022-12-30	140.94	141.34	139.96	141.25	2805115
2023-01-03	142.08	142.84	140.00	141.12	3859752
2023-01-04	142.08	143.92	141.85	143.32	2506237
2023-01-05	142.39	142.53	141.40	141.83	2243689
2023-01-06	143.32	145.64	142.31	145.23	2841611
2023-01-09	145.97	147.15	145.22	145.29	2701608
2023-01-10	145.10	146.41	144.65	146.38	2115287
2023-01-11	146.97	148.18	146.80	148.16	3979832
2023-01-12	148.61	149.24	147.22	148.72	2916988
2023-01-13	147.53	149.27	147.31	149.07	2069931
2023-01-17	148.97	149.66	148.56	148.74	3228579
2023-01-18	149.33	149.68	146.37	146.45	2689327
2023-01-19	145.55	145.82	144.37	144.94	2753276
2023-01-20	145.44	147.54	144.56	147.46	2565043
2023-01-23	147.79	149.95	147.50	149.33	2475661
2023-01-24	148.90	149.37	148.03	148.98	2383302
2023-01-25	147.73	149.35	146.95	149.32	2948957
2023-01-26	150.15	150.61	149.00	150.52	4367827
2023-01-27	150.21	151.54	149.98	150.80	2888291
2023-01-30	149.73	150.86	149.10	149.20	2587037
2023-01-31	149.58	151.73	149.24	151.73	3279870
2023-02-01	150.94	154.29	150.23	153.28	3688075
2023-02-02	154.35	155.72	153.70	154.96	4527992
2023-02-03	153.38	154.28	152.63	153.06	4672021
2023-02-06	152.07	152.46	151.47	151.98	1874072
2023-02-07	151.64	153.85	150.77	153.40	4267412
2023-02-08	152.59	153.14	151.60	151.89	2796973
2023-02-09	153.07	153.36	150.06	150.50	2179507
2023-02-10	150.09	151.10	149.81	150.96	2329869
2023-02-13	151.14	152.67	150.85	152.65	2036259
2023-02-14	152.26	153.46	151.02	152.36	3398036
2023-02-15	151.60	153.10	151.30	153.08	1892370
2023-02-16	151.29	152.74	150.93	151.35	2223926
2023-02-17	150.71	151.15	149.81	151.03	1673872
2023-02-21	149.71	149.80	147.52	147.75	2587830
2023-02-22	147.85	148.52	146.99	147.57	3720777
2023-02-23	148.47	148.81	146.56	148.12	2632765
2023-02-24	146.37	147.16	145.67	146.85	3517526
2023-02-27	148.10	148.67	146.68	147.03	2366494
2023-02-28	147.08	147.76	146.60	146.60	2763344
2023-03-01	146.35	146.89	145.74	146.33	2872456
2023-03-02	145.77	147.79	145.30	147.48	3517367
2023-03-03	148.18	149.72	147.61	149.55	3095023
2023-03-06	149.73	150.21	148.60	148.83	2626445
2023-03-07	148.87	149.02	146.22	146.43	2875352
2023-03-08	146.49	147.17	145.88	146.74	3049255
2023-03-09	146.85	147.29	143.19	143.50	3694164
2023-03-10	143.13	143.51	139.65	140.47	7123250
2023-03-13	138.01	140.70	137.02	138.75	8104711
2023-03-14	141.22	141.95	139.11	140.70	3819069
2023-03-15	138.11	138.73	136.67	138.73	6605288
2023-03-16	137.52	140.69	137.14	140.40	8420449
2023-03-17	139.96	139.96	137.58	137.34	4967326
2023-03-20	137.89	139.67	137.89	139.12	3404286
2023-03-21	140.70	141.26	140.14	140.98	2214899
2023-03-22	140.99	141.49	137.68	137.81	5039603
2023-03-23	138.52	139.89	136.37	137.35	7020555
2023-03-24	136.61	138.62	135.79	138.52	6862569
2023-03-27	139.71	140.15	138.86	139.44	3065574
2023-03-28	139.23	140.13	139.10	139.72	1693381
2023-03-29	141.00	141.93	140.83	141.82	2480592
2023-03-30	142.94	143.18	141.93	142.52	2695886
2023-03-31	143.08	144.68	143.08	144.62	2737914
2023-04-03	144.72	145.29	144.06	144.74	3390787
2023-04-04	145.03	145.10	142.65	143.29	2904053
2023-04-05	142.85	143.41	142.37	142.99	3234136
2023-04-06	142.83	143.28	142.38	143.09	2182750
2023-04-10	142.49	144.00	142.36	143.96	2635323
2023-04-11	144.39	145.44	144.32	144.90	2225240
2023-04-12	145.81	145.87	143.98	144.20	3066063
2023-04-13	144.45	145.56	143.86	145.31	3190715
2023-04-14	145.28	145.99	143.91	144.65	2504278
2023-04-17	144.71	145.64	144.44	145.63	2399793
2023-04-18	146.04	146.21	145.12	145.64	1569387
2023-04-19	145.00	145.85	144.87	145.68	1784880
2023-04-20	144.72	145.40	144.39	144.88	3451733
2023-04-21	145.13	145.13	144.13	144.92	2160944
2023-04-24	144.86	145.29	144.59	145.19	1523597
2023-04-25	144.40	144.43	142.64	142.72	2563214
2023-04-26	142.40	142.48	140.94	141.23	5378704
2023-04-27	141.82	143.58	141.43	143.55	5993111
2023-04-28	143.26	145.19	143.23	145.14	2965351
2023-05-01	145.03	145.83	144.86	145.01	3000970
2023-05-02	144.53	144.53	141.45	142.84	4489764
2023-05-03	143.10	144.25	141.89	142.01	5835813
2023-05-04	141.69	141.91	140.16	140.66	5483295
2023-05-05	141.90	143.43	141.90	143.03	4860322
2023-05-08	143.42	143.44	142.30	142.77	2333099
2023-05-09	142.12	142.58	141.76	142.24	2242670
2023-05-10	143.26	143.43	140.92	142.22	3871357
2023-05-11	141.61	141.75	140.78	141.51	3839372
2023-05-12	142.04	142.18	140.61	141.52	3477438
2023-05-15	141.73	142.54	141.26	142.32	2322720
2023-05-16	141.86	141.86	140.29	140.31	4668578
2023-05-17	141.06	142.40	140.42	142.09	6902694
2023-05-18	141.87	143.39	141.61	143.24	3799961
2023-05-19	143.68	143.87	142.33	142.86	5758215
2023-05-22	142.94	143.68	142.22	143.08	4411565
2023-05-23	142.60	143.10	141.44	141.55	6919652
2023-05-24	140.93	141.01	139.73	140.01	2940474
2023-05-25	140.18	140.40	138.95	139.92	4696067
2023-05-26	140.21	141.27	140.03	141.09	4572528
2023-05-30	141.37	141.72	140.36	140.84	8268527
2023-05-31	140.13	140.22	138.81	139.61	7611253
2023-06-01	139.87	141.11	139.05	140.66	4437512
2023-06-02	141.90	144.03	141.83	143.73	10284578
2023-06-05	143.91	143.96	143.00	143.24	5415134
2023-06-06	143.17	144.42	143.03	144.21	5333256
2023-06-07	144.48	145.47	144.16	145.27	13306342
2023-06-08	145.05	145.55	144.34	145.33	5882410
2023-06-09	145.50	145.84	144.83	145.16	4396827
2023-06-12	145.45	146.21	145.00	146.12	3733796
2023-06-13	146.59	147.75	146.40	147.53	6802450
2023-06-14	147.92	148.46	146.42	147.25	8456417
2023-06-15	146.95	149.30	146.95	148.95	5177391
2023-06-16	149.61	149.88	148.60	148.19	11152892
2023-06-20	147.47	147.49	146.29	146.84	4514569
2023-06-21	146.40	147.16	145.83	146.63	5479229
2023-06-22	146.42	146.55	145.47	146.03	3852465
2023-06-23	145.01	145.48	144.52	144.77	3869591
2023-06-26	144.77	146.04	144.77	145.65	4300014
2023-06-27	145.86	147.64	145.59	147.43	8880471
2023-06-28	147.17	147.32	146.48	147.18	4335597
2023-06-29	147.13	148.35	146.84	148.33	7610721
2023-06-30	149.25	150.02	148.89	149.64	4742324
2023-07-03	149.35	150.24	149.15	150.01	2797325
2023-07-05	149.39	149.83	148.87	149.37	4334011
2023-07-06	148.00	148.29	146.94	148.15	7769499
2023-07-07	147.91	149.80	147.82	148.52	3213332
2023-07-10	148.42	150.03	148.36	149.85	4145776
2023-07-11	150.22	151.72	150.19	151.54	10166446
2023-07-12	152.97	153.02	152.07	152.24	6668945
2023-07-13	152.69	153.20	152.34	152.96	5458423
2023-07-14	153.10	153.10	151.68	152.06	6345334
2023-07-17	151.78	152.77	151.32	152.35	5353084
2023-07-18	152.35	153.60	152.22	153.29	5442583
2023-07-19	153.59	154.32	153.43	154.05	8551772
2023-07-20	153.89	154.17	153.35	153.89	7542381
2023-07-21	154.40	154.59	153.63	154.11	5511824
2023-07-24	154.40	154.83	154.06	154.54	3358002
2023-07-25	154.34	155.08	154.11	154.65	5010504
2023-07-26	154.35	155.33	154.26	155.00	5149062
2023-07-27	155.77	155.77	153.37	153.64	6057576
2023-07-28	155.05	155.10	153.79	154.40	6004459
2023-07-31	154.75	155.19	154.35	154.88	3809778
2023-08-01	154.18	154.65	153.78	154.25	3041805
2023-08-02	153.07	153.53	152.45	152.78	6038439
2023-08-03	152.20	152.54	151.44	152.02	4872304
2023-08-04	152.35	153.13	151.15	151.34	4016278
2023-08-07	151.92	152.71	151.87	152.62	3359101
2023-08-08	151.26	152.01	150.40	151.86	3521718
2023-08-09	151.98	152.44	151.20	151.42	5116412
2023-08-10	152.16	153.11	150.91	151.24	3943459
2023-08-11	150.77	151.68	150.63	151.27	4139366
2023-08-14	150.99	151.26	150.45	151.24	2929123
2023-08-15	150.34	150.39	149.09	149.25	3440013
2023-08-16	149.05	149.67	148.12	148.16	5386231
2023-08-17	148.74	148.83	146.93	147.02	5092229
2023-08-18	146.13	147.52	145.92	147.28	4654127
2023-08-21	147.41	147.68	146.24	147.25	3909111
2023-08-22	147.53	147.74	146.52	146.67	3955520
2023-08-23	146.98	148.02	146.66	147.89	3683172
2023-08-24	147.79	148.81	146.45	146.47	3281067
2023-08-25	147.07	147.81	145.96	147.21	5393541
2023-08-28	147.88	148.69	147.77	148.31	4273720
2023-08-29	148.41	150.02	148.15	149.98	5362073
2023-08-30	150.06	150.67	149.91	150.45	6138014
2023-08-31	150.71	150.77	149.87	149.92	5314290
2023-09-01	150.86	151.17	150.10	150.54	4846159
2023-09-05	150.31	150.31	148.63	148.68	3754712
2023-09-06	148.41	148.80	147.44	148.17	5019813
2023-09-07	147.76	148.09	147.06	147.58	4834221
2023-09-08	147.78	148.03	147.39	147.65	2480783
2023-09-11	148.33	148.58	147.62	147.89	2917510
2023-09-12	147.55	148.37	147.52	147.70	3062436
2023-09-13	147.84	148.03	146.69	147.11	3821824
2023-09-14	148.11	148.93	147.96	148.83	3080592
2023-09-15	148.35	148.71	147.44	146.94	3637677
2023-09-18	146.90	147.05	146.21	146.59	2843771
2023-09-19	146.58	146.75	145.66	146.35	3814073
2023-09-20	146.91	147.41	145.63	145.68	4128385
2023-09-21	145.02	145.17	143.18	143.26	4778126
2023-09-22	143.51	143.69	142.56	142.69	3363250
2023-09-25	142.08	143.08	142.05	143.05	6184555
2023-09-26	142.25	142.60	140.91	141.04	4013013
2023-09-27	141.65	141.81	140.14	141.09	5306034
2023-09-28	141.09	142.60	141.09	142.07	6516250
2023-09-29	142.99	143.21	141.28	141.69	5839348
2023-10-02	141.25	141.48	139.41	140.09	7668875
2023-10-03	139.30	139.92	137.91	138.41	6579090
2023-10-04	138.77	139.33	137.51	139.20	7483485
2023-10-05	139.10	139.39	137.96	138.80	4976751
2023-10-06	138.12	140.74	137.32	140.00	8193290
2023-10-09	139.42	141.21	139.33	141.00	3955396
2023-10-10	141.37	142.92	141.28	142.08	5192937
2023-10-11	142.22	142.69	141.39	142.38	4211350
2023-10-12	142.57	142.61	139.78	140.60	6378305
2023-10-13	141.02	141.45	139.69	140.29	5019928
2023-10-16	141.28	142.30	140.66	142.04	3995230
2023-10-17	141.21	143.50	141.21	142.74	4955145
2023-10-18	142.03	142.11	140.29	140.48	3986884
2023-10-19	140.45	141.06	138.52	138.74	6056268
2023-10-20	138.46	138.69	136.97	137.01	5247750
2023-10-23	136.34	137.63	135.89	136.14	7156988
2023-10-24	136.80	137.65	136.34	137.01	6317365
2023-10-25	136.36	136.60	135.31	135.50	6627702
2023-10-26	135.39	136.42	135.02	135.22	13893800
2023-10-27	135.56	135.56	133.34	133.66	7744883
2023-10-30	134.51	135.05	133.54	134.71	10830365
2023-10-31	135.03	135.97	134.50	135.83	6021913
2023-11-01	135.87	136.55	135.17	136.29	6508677
2023-11-02	137.43	139.42	137.38	139.31	7961739
2023-11-03	140.82	142.25	140.77	141.59	7473303
2023-11-06	141.71	141.84	140.38	140.85	5054845
2023-11-07	140.59	140.92	140.07	140.55	3636879
2023-11-08	140.72	140.94	139.73	140.32	3994850
2023-11-09	140.88	140.94	139.04	139.13	6288497
2023-11-10	139.71	140.89	139.03	140.76	6785911
2023-11-13	140.31	140.96	140.06	140.58	4142696
2023-11-14	142.78	145.04	142.77	144.59	15157811
2023-11-15	144.89	146.23	144.89	145.27	8133793
2023-11-16	145.15	145.53	144.35	144.79	5466754
2023-11-17	145.45	145.66	144.96	145.49	5027540
2023-11-20	145.33	146.42	144.83	146.07	6441851
2023-11-21	145.82	146.08	145.49	145.80	4612687
2023-11-22	146.26	146.86	146.01	146.48	4388196
2023-11-24	146.43	147.03	146.35	146.91	1156240
2023-11-27	146.55	146.83	146.12	146.61	3848088
2023-11-28	146.43	147.15	146.09	146.47	3960795
2023-11-29	147.12	148.08	146.85	147.05	5732860
2023-11-30	147.55	148.37	146.87	148.30	7763178
2023-12-01	148.16	150.58	148.01	150.53	12060765
2023-12-04	149.53	151.01	149.53	150.60	9572900
2023-12-05	149.98	150.02	148.94	149.26	6384167
2023-12-06	149.97	150.62	149.18	149.31	5237803
2023-12-07	149.79	150.27	149.41	150.10	6054299
2023-12-08	149.97	150.95	149.89	150.57	5181764
2023-12-11	150.76	151.93	150.68	151.91	7130735
2023-12-12	151.98	152.38	151.23	152.18	4633768
2023-12-13	152.16	155.45	151.93	155.41	11782745
2023-12-14	156.66	158.25	156.66	157.53	21351942
2023-12-15	157.29	157.31	155.88	155.80	8883457
2023-12-18	156.40	156.51	155.63	155.87	8628551
2023-12-19	156.40	157.25	156.20	157.18	10130946
2023-12-20	156.80	157.38	154.52	154.58	7411052
2023-12-21	155.83	156.52	155.07	156.48	6988899
2023-12-22	156.92	157.59	156.34	157.01	5749947
2023-12-26	157.29	158.32	157.05	157.91	4053133
2023-12-27	158.08	158.32	157.59	158.06	4380518
2023-12-28	158.06	158.60	158.05	158.41	4046951
2023-12-29	158.04	158.53	157.33	157.80	5339265
2024-01-02	157.02	158.35	156.77	157.85	9816475
2024-01-03	156.98	156.98	155.30	155.52	9207475
2024-01-04	155.46	156.29	155.20	155.26	5621643
2024-01-05	155.01	156.60	154.83	155.71	8379834
2024-01-08	155.66	157.38	155.30	157.38	7954048
2024-01-09	156.38	157.08	156.07	156.58	6419135
2024-01-10	156.58	157.15	156.07	156.85	4620708
2024-01-11	156.80	156.83	155.16	156.40	7070652
2024-01-12	157.14	157.38	155.71	156.05	5568644
2024-01-16	155.36	155.47	154.52	155.06	6942289
2024-01-17	153.87	154.60	153.10	153.84	5775000
2024-01-18	154.03	154.77	153.16	154.63	7267070
2024-01-19	154.99	156.15	154.07	155.82	8488805
2024-01-22	156.29	157.21	156.25	156.64	9964359
2024-01-23	157.00	157.39	156.17	156.72	4785845
2024-01-24	157.70	157.71	155.81	155.91	5687955
2024-01-25	157.17	157.50	156.36	157.48	5831992
2024-01-26	157.66	157.98	157.20	157.50	5997660
2024-01-29	157.34	158.52	157.08	158.46	4501663
2024-01-30	158.01	158.84	157.85	158.49	7258189
2024-01-31	158.48	158.59	156.38	156.46	8928221
2024-02-01	156.79	158.38	155.79	158.28	8008189
2024-02-02	157.61	158.91	156.74	158.14	8128878
2024-02-05	157.36	157.43	156.13	156.78	8633355
2024-02-06	156.95	157.87	156.76	157.77	6059036
2024-02-07	158.51	158.77	157.62	158.39	6706042
2024-02-08	158.43	158.84	157.97	158.74	4900248
2024-02-09	158.69	159.08	158.15	158.93	5055031
2024-02-12	159.00	160.53	158.99	160.01	6971850
2024-02-13	157.85	158.21	156.16	157.35	9741088
2024-02-14	158.15	158.90	157.59	158.79	11291264
2024-02-15	159.42	160.91	159.37	160.76	5846606
2024-02-16	160.19	161.09	159.88	160.03	5061163
2024-02-20	159.30	159.96	159.24	159.66	6827709
2024-02-21	159.25	160.03	158.92	159.98	4602942
2024-02-22	160.82	161.98	160.48	161.57	9127992
2024-02-23	161.94	162.41	161.63	162.00	6375223
2024-02-26	161.98	162.41	161.24	161.35	5164028
2024-02-27	161.87	162.11	161.52	162.06	4363107
2024-02-28	161.67	162.49	161.49	162.12	4296805
2024-02-29	162.89	163.22	162.11	162.79	6298471
2024-03-01	163.00	164.00	162.23	163.93	6389254
2024-03-04	163.84	164.70	163.84	164.23	5165009
2024-03-05	163.96	164.67	162.87	163.48	6260612
2024-03-06	164.37	164.97	163.90	164.41	6041052
2024-03-07	165.42	165.97	165.31	165.70	6407832
2024-03-08	166.16	166.72	165.28	165.51	9114599
2024-03-11	165.16	165.82	164.63	165.72	5503946
2024-03-12	166.02	166.46	165.24	166.15	6357943
2024-03-13	166.27	166.82	165.74	166.23	4644002
2024-03-14	166.28	166.35	163.70	164.74	7757593
2024-03-15	163.67	164.98	163.66	163.74	7973422
2024-03-18	164.33	164.74	163.69	164.19	4712591
2024-03-19	164.17	165.21	164.04	165.17	5789393
2024-03-20	165.08	166.73	164.80	166.58	4925677
2024-03-21	167.34	168.18	167.16	167.72	6010945
2024-03-22	167.80	168.00	166.61	166.64	3178712
2024-03-25	166.63	167.05	166.26	166.28	2903763
2024-03-26	166.80	166.99	166.06	166.12	3669915
2024-03-27	167.14	168.79	167.05	168.78	5999287
2024-03-28	169.16	169.80	168.96	169.37	3728112
2024-04-01	169.60	169.67	168.24	168.37	4757358
2024-04-02	167.51	167.51	166.43	166.92	4598633
2024-04-03	166.71	167.40	166.58	167.10	4442723
2024-04-04	168.39	168.57	165.01	165.40	7150816
2024-04-05	165.59	166.83	165.20	166.39	5696976
2024-04-08	166.63	167.42	166.51	166.90	22497312
2024-04-09	167.46	167.77	166.05	167.56	5483604
2024-04-10	165.20	165.79	164.11	164.71	7550728
2024-04-11	165.01	165.26	163.54	164.59	6831340
2024-04-12	163.55	163.93	161.53	161.98	6567609
2024-04-15	163.65	163.80	160.03	160.58	9546743
2024-04-16	160.41	160.54	159.20	159.69	7389686
2024-04-17	160.47	160.60	158.87	159.36	8056708
2024-04-18	159.95	160.48	158.83	159.21	6683164
2024-04-19	159.52	160.34	159.31	159.81	8816281
2024-04-22	160.51	161.86	159.62	161.03	4775610
2024-04-23	161.34	162.82	161.21	162.46	3997995
2024-04-24	162.20	162.86	161.78	162.69	4164025
2024-04-25	161.96	162.61	160.56	162.35	7408280
2024-04-26	162.00	162.99	161.81	162.43	5649491
2024-04-29	162.89	163.69	162.82	163.56	3882790
2024-04-30	162.85	162.95	161.17	161.20	4935803
2024-05-01	160.75	162.81	160.18	160.65	9285193
2024-05-02	161.65	162.05	160.09	161.64	5677928
2024-05-03	162.97	163.53	162.13	162.79	9751402
2024-05-06	163.65	164.05	163.27	164.04	4928704
2024-05-07	164.50	164.99	164.36	164.50	4511191
2024-05-08	163.94	164.59	163.79	164.46	3346113
2024-05-09	164.42	165.88	164.34	165.84	3413045
2024-05-10	166.40	166.55	165.85	166.11	3425085
2024-05-13	166.66	167.15	165.94	166.07	2514448
2024-05-14	166.60	167.10	166.05	166.73	5446865
2024-05-15	167.71	168.20	167.41	168.06	5739391
2024-05-16	168.17	168.39	167.77	167.79	4779465
2024-05-17	167.85	168.13	167.55	168.04	3461460
2024-05-20	168.19	168.47	167.65	167.90	3756350
2024-05-21	167.77	167.90	167.33	167.83	3751214
2024-05-22	167.36	167.92	166.75	167.19	2841560
2024-05-23	167.49	167.50	164.71	164.85	5841531
2024-05-24	165.55	166.23	165.40	165.94	3252218
2024-05-28	165.96	166.02	164.31	164.79	4160109
2024-05-29	163.47	163.47	162.78	162.86	6843338
2024-05-30	162.93	163.78	162.68	163.61	5336095
2024-05-31	163.94	165.83	163.32	165.78	4335215
2024-06-03	166.10	166.12	163.60	164.90	6125599
2024-06-04	164.13	164.85	163.73	164.40	5446502
2024-06-05	164.77	165.45	163.83	165.40	5788720
2024-06-06	165.17	165.75	164.70	165.08	6251211
2024-06-07	164.35	165.50	164.05	164.56	2865727
2024-06-10	163.99	165.11	163.76	165.00	5769696
2024-06-11	164.25	164.56	163.32	164.32	4772907
2024-06-12	166.17	166.39	164.79	165.20	8818855
2024-06-13	164.90	165.00	163.74	164.73	7385237
2024-06-14	163.80	164.12	162.69	163.68	4557057
2024-06-17	163.32	165.02	163.01	164.87	4265789
2024-06-18	164.67	165.67	164.67	165.28	6283848
2024-06-20	165.24	165.69	165.00	165.38	5806798
2024-06-21	165.50	165.70	164.62	164.93	4112567
2024-06-24	165.29	166.57	164.86	165.72	7588727
2024-06-25	165.81	165.81	164.05	164.58	4369604
2024-06-26	164.01	164.13	163.41	163.96	3995898
2024-06-27	163.96	164.20	163.52	164.16	3430681
2024-06-28	164.53	165.21	163.54	164.28	4760987
2024-07-01	164.80	164.96	162.74	162.95	6813147
2024-07-02	162.90	163.69	162.85	163.68	3677232
2024-07-03	164.02	164.44	163.61	163.75	2745124
2024-07-05	163.66	163.84	162.73	163.68	3950875
2024-07-08	163.92	164.60	163.49	164.00	4654502
2024-07-09	163.89	164.58	163.36	163.72	4267858
2024-07-10	164.06	165.21	163.75	165.07	5327803
2024-07-11	165.88	167.38	165.81	167.06	10931710
2024-07-12	167.82	169.36	167.73	168.53	11488490
2024-07-15	168.75	169.61	168.32	168.72	5139512
2024-07-16	169.20	171.71	169.05	171.71	9921117
2024-07-17	170.81	172.19	170.66	171.01	12609845
2024-07-18	170.85	172.38	169.16	169.54	8887595
2024-07-19	169.66	169.88	168.01	168.40	5683903
2024-07-22	169.09	169.80	167.77	169.73	8973129
2024-07-23	169.42	169.84	169.02	169.13	5344293
2024-07-24	168.81	169.23	166.98	167.15	8066992
2024-07-25	167.20	169.68	166.85	167.35	10680430
2024-07-26	168.62	170.28	168.35	169.74	7472302
2024-07-29	170.14	170.39	169.17	169.97	5737766
2024-07-30	170.64	171.31	169.94	170.79	7333112
2024-07-31	172.01	173.08	171.09	171.60	9957535
2024-08-01	171.90	172.71	168.78	169.69	10567908
2024-08-02	168.23	168.41	165.10	166.77	11666272
2024-08-05	163.42	164.59	161.80	162.83	13747649
2024-08-06	163.34	166.55	163.01	164.50	8774625
2024-08-07	166.08	166.98	163.24	163.34	5938450
2024-08-08	164.15	166.45	163.88	166.30	6628630
2024-08-09	166.44	167.13	165.16	166.65	3650032
2024-08-12	166.70	166.88	165.52	165.85	5633656
2024-08-13	166.65	167.96	166.11	167.74	4208403
2024-08-14	168.02	168.56	167.60	168.09	4156246
2024-08-15	169.77	170.64	169.33	170.37	6926684
2024-08-16	170.00	170.92	170.00	170.78	3454702
2024-08-19	170.93	172.12	170.91	172.08	5580040
2024-08-20	171.91	172.19	171.17	171.40	5054905
2024-08-21	172.09	172.76	171.66	172.60	4595018
2024-08-22	173.00	173.21	171.80	172.11	3817172
2024-08-23	173.00	174.52	172.66	174.30	6000325
2024-08-26	174.97	175.39	174.07	174.27	7487575
2024-08-27	173.91	174.41	173.70	174.35	3560437
2024-08-28	174.10	174.62	173.05	173.87	3964579
2024-08-29	174.50	175.58	173.50	174.52	5095059
2024-08-30	175.08	175.96	173.92	175.87	4635830
2024-09-03	175.00	175.40	172.91	173.61	6616317
2024-09-04	173.44	174.40	172.86	173.36	10109437
2024-09-05	173.61	173.74	171.61	172.30	6015500
2024-09-06	172.52	173.33	170.22	170.45	9197188
2024-09-09	171.51	172.97	171.20	172.10	6402303
2024-09-10	172.46	172.61	170.92	172.20	4357009
2024-09-11	171.60	172.49	168.79	172.28	7108080
2024-09-12	172.31	173.46	171.45	173.35	5460343
2024-09-13	174.01	175.34	173.89	175.01	5248090
2024-09-16	175.63	176.59	175.38	176.28	4845229
2024-09-17	176.68	177.60	176.04	176.54	5489333
2024-09-18	176.89	178.40	175.95	176.21	9390046
2024-09-19	178.55	178.83	177.38	178.09	7678168
2024-09-20	177.58	177.58	176.61	176.75	5392127
2024-09-23	177.25	177.72	176.91	177.65	5866468
2024-09-24	178.04	178.23	177.54	177.91	6316291
2024-09-25	178.10	178.26	176.54	176.81	4614934
2024-09-26	178.11	178.81	177.75	178.29	6061490
2024-09-27	179.02	179.94	178.65	178.93	5693775
2024-09-30	178.77	179.35	177.60	179.16	5069026
2024-10-01	178.95	179.17	177.27	178.21	8274222
2024-10-02	177.73	178.45	177.22	178.02	4117078
2024-10-03	177.45	177.69	176.57	177.18	5362033
2024-10-04	178.67	178.68	177.31	178.57	5401269
2024-10-07	178.02	178.02	176.42	177.18	4207454
2024-10-08	177.37	177.80	176.74	177.60	3845911
2024-10-09	177.64	179.05	177.33	178.82	3925418
2024-10-10	178.47	178.67	177.75	178.15	3171940
2024-10-11	178.48	180.14	178.39	179.90	4033865
2024-10-14	180.01	181.34	179.59	181.22	3221119
2024-10-15	181.26	182.22	180.29	180.40	5152182
2024-10-16	180.85	181.87	180.71	181.62	4840181
2024-10-17	182.12	182.15	181.13	181.33	3595387
2024-10-18	181.86	182.01	180.91	181.87	3275690
2024-10-21	181.59	181.85	179.93	180.32	3998739
2024-10-22	179.60	179.80	178.73	179.51	3730657
2024-10-23	178.99	179.49	177.93	178.92	4665706
2024-10-24	179.47	179.67	178.53	178.96	4361922
2024-10-25	179.94	180.15	177.97	178.11	4555176
2024-10-28	178.85	179.60	178.76	179.12	3040114
2024-10-29	178.55	179.21	178.05	178.58	5505389
2024-10-30	177.94	179.35	177.94	178.19	5630186
2024-10-31	177.73	178.00	176.25	176.29	6143733
2024-11-01	176.94	177.96	176.25	176.40	4247007
2024-11-04	176.59	177.59	176.07	176.61	3954156
2024-11-05	176.68	178.73	176.21	178.67	4550685
2024-11-06	183.34	183.38	181.30	182.90	12965870
2024-11-07	183.39	183.55	182.62	183.08	8401974
2024-11-08	183.29	184.47	183.04	184.10	7541722
2024-11-11	184.82	185.79	184.73	185.02	6861824
2024-11-12	184.74	184.89	183.03	183.61	5098521
2024-11-13	183.94	184.54	183.45	183.71	9745618
2024-11-14	183.79	183.99	182.12	182.24	7379453
2024-11-15	181.90	182.33	180.65	180.94	5450463
2024-11-18	181.11	182.06	180.87	181.67	3727337
2024-11-19	180.11	181.57	179.65	181.18	5787695
2024-11-20	181.31	181.87	180.34	181.79	4496664
2024-11-21	182.40	184.41	181.74	184.08	5642623
2024-11-22	184.52	185.79	184.49	185.53	6371283
2024-11-25	187.16	187.99	186.77	187.21	8582497
2024-11-26	187.26	187.39	186.31	187.23	5590611
2024-11-27	187.51	188.09	186.89	187.05	4802050
2024-11-29	187.46	188.16	187.34	187.62	3752450
2024-12-02	187.70	187.87	186.47	187.15	7664287
2024-12-03	187.15	187.39	186.12	186.32	8580295
2024-12-04	186.57	186.61	185.60	186.33	6576714
2024-12-05	186.32	186.48	185.34	185.40	6060170
2024-12-06	186.05	186.41	185.05	185.19	4527360
2024-12-09	185.71	185.87	184.39	184.43	5121116
2024-12-10	184.46	184.46	182.79	183.30	6296396
2024-12-11	184.12	184.18	183.28	183.47	6041835
2024-12-12	183.44	183.64	182.80	182.80	3648769
2024-12-13	182.80	183.01	181.82	182.16	5418460
2024-12-16	182.19	182.83	181.39	181.56	5199800
2024-12-17	180.91	181.31	179.85	180.13	7334466
2024-12-18	180.36	180.57	174.66	174.80	11216724
2024-12-19	175.70	176.61	174.17	174.22	10245196
2024-12-20	173.96	177.77	173.69	176.04	10861686
2024-12-23	175.40	176.44	174.71	176.28	8102441
2024-12-24	176.37	177.70	176.04	177.61	2266474
2024-12-26	176.95	178.15	176.81	177.90	3493576
2024-12-27	177.00	177.99	175.79	176.69	5401885
2024-12-30	175.25	175.61	173.57	174.91	6274533
2024-12-31	175.53	176.07	174.55	175.23	6324459
2025-01-02	176.32	176.68	173.91	174.72	9012108
2025-01-03	175.25	176.59	174.58	176.32	4949461
2025-01-06	177.13	177.96	175.94	176.20	8748439
2025-01-07	176.81	177.39	175.03	175.61	8469434
2025-01-08	175.18	175.95	174.14	175.82	6932936
2025-01-10	174.66	174.95	173.07	173.25	7406831
2025-01-13	172.56	174.72	172.38	174.67	8191379
2025-01-14	175.43	176.29	174.70	176.08	8081813
2025-01-15	178.73	179.01	177.29	177.77	9989516
2025-01-16	177.92	179.43	177.37	179.17	5758960
2025-01-17	180.09	180.71	179.70	180.04	5945515
2025-01-21	181.09	182.21	180.95	182.13	7561944
2025-01-22	182.28	182.40	181.43	181.49	8400188
2025-01-23	181.59	182.36	180.88	182.35	5414498
2025-01-24	182.11	182.85	181.94	182.19	8858483
2025-01-27	181.26	182.35	181.16	182.31	11280903
2025-01-28	182.30	182.35	181.02	181.41	14005411
2025-01-29	181.42	182.08	180.47	180.81	7849482
2025-01-30	181.84	183.16	181.49	182.74	8669045
2025-01-31	182.40	183.23	181.04	181.24	10223479
2025-02-03	178.92	180.90	177.70	180.25	23419693
2025-02-04	179.86	180.86	179.74	180.47	7359092
2025-02-05	180.90	181.44	179.73	181.35	5616066
2025-02-06	182.10	182.10	180.11	181.11	5858956
2025-02-07	181.68	181.79	179.94	180.22	6524977
2025-02-10	181.03	181.10	180.08	180.73	5193428
2025-02-11	180.13	180.84	179.81	180.75	4882235
2025-02-12	178.75	180.11	178.65	179.70	8593041
2025-02-13	180.30	181.42	179.81	181.26	7191627
2025-02-14	181.75	182.18	181.02	181.08	10416201
2025-02-18	181.56	182.50	181.06	182.47	5629473
2025-02-19	182.00	183.02	181.68	182.84	6982442
2025-02-20	182.62	182.62	181.17	182.38	5153586
2025-02-21	182.62	182.62	179.40	179.82	7673990
2025-02-24	180.37	180.79	179.21	179.97	6196827
2025-02-25	180.22	180.75	179.16	180.15	9329911
2025-02-26	180.71	181.38	179.39	179.77	5829710
2025-02-27	179.80	180.56	178.10	178.20	6878007
2025-02-28	178.68	180.25	177.51	180.18	9252630
2025-03-03	180.88	181.40	177.31	178.26	7704380
2025-03-04	177.27	177.86	174.84	175.38	10009233
2025-03-05	175.22	177.50	174.54	177.01	6327496
2025-03-06	175.41	176.55	174.20	175.05	8624674
2025-03-07	174.59	177.12	174.02	176.69	11727393
2025-03-10	175.08	176.73	172.92	174.20	16835661
2025-03-11	174.23	174.32	170.96	171.88	17835022
2025-03-12	172.61	173.09	170.10	171.07	15640470
2025-03-13	171.08	171.70	168.84	169.43	8687661
2025-03-14	170.87	172.89	170.30	172.66	7120644
2025-03-17	172.55	175.64	172.55	174.99	8485673
2025-03-18	174.78	174.78	173.34	174.08	6404509
2025-03-19	174.26	176.21	173.84	175.37	7666295
2025-03-20	174.56	175.76	174.16	174.64	7686180
2025-03-21	173.47	174.18	172.31	173.01	7787828
2025-03-24	174.64	175.97	174.34	175.69	9323432
2025-03-25	175.96	176.09	174.53	175.27	4313079
2025-03-26	175.62	176.32	174.38	174.94	4641889
2025-03-27	174.65	175.51	173.61	174.49	5538318
2025-03-28	174.41	174.45	171.55	171.80	6786802
2025-03-31	170.79	173.99	170.17	173.23	10869465
2025-04-01	173.00	173.90	171.26	173.41	6370226
2025-04-02	171.94	175.39	171.94	174.86	7288592
2025-04-03	170.00	170.63	166.46	166.53	15808230
2025-04-04	162.85	163.11	156.94	157.18	29019502
2025-04-07	153.64	161.69	150.35	155.87	34004221
2025-04-08	160.33	160.70	150.79	152.93	17732847
2025-04-09	151.24	165.89	150.81	165.16	37769648
2025-04-10	162.15	162.30	155.48	159.60	20112440
2025-04-11	159.39	162.77	157.69	162.02	11819285
2025-04-14	164.27	164.97	162.47	164.09	14030998
2025-04-15	164.34	165.47	163.40	163.56	8519390
2025-04-16	162.90	164.08	160.21	161.46	10385795
2025-04-17	161.83	163.91	161.69	162.66	7874384
2025-04-21	161.39	161.65	157.71	159.39	6286607
2025-04-22	161.19	163.70	160.93	163.32	8645438
2025-04-23	166.51	168.49	164.34	164.90	12717544
2025-04-24	165.21	167.97	164.58	167.69	5767943
2025-04-25	167.27	167.64	166.04	167.45	5190369
2025-04-28	167.72	168.68	166.42	167.92	7232054
2025-04-29	167.45	169.32	167.12	168.90	5877302
2025-04-30	167.15	169.55	165.39	169.14	7497365
2025-05-01	169.14	170.51	168.48	168.91	9380340
2025-05-02	171.02	172.29	170.59	171.89	6865222
2025-05-05	170.93	172.23	170.59	171.32	5732445
2025-05-06	169.92	171.38	169.48	170.05	5246357
2025-05-07	170.60	171.73	169.96	171.17	6914370
2025-05-08	172.24	174.27	171.79	172.61	5238818
2025-05-09	173.03	173.30	172.11	172.57	3460242
2025-05-12	177.26	177.51	176.04	177.30	8903712
2025-05-13	177.43	178.52	177.22	177.70	8960433
2025-05-14	177.55	177.63	176.22	176.63	7785477
2025-05-15	176.26	178.28	176.26	178.24	6989259
2025-05-16	178.42	179.99	177.89	179.99	6304452
2025-05-19	178.36	180.18	178.26	179.97	4145495
2025-05-20	179.49	180.18	178.79	179.50	5888450
2025-05-21	178.09	178.36	175.41	175.59	13219693
2025-05-22	175.13	176.03	174.10	175.03	10673604
2025-05-23	173.22	174.88	173.00	174.33	11014264
2025-05-27	176.46	177.68	175.48	177.58	8780310
2025-05-28	177.56	177.69	175.77	176.07	13696625
2025-05-29	176.73	176.76	174.99	176.50	7824208
2025-05-30	176.00	177.01	174.94	176.43	8433619
2025-06-02	176.07	176.62	174.27	176.57	12499620
2025-06-03	176.52	178.21	175.93	178.04	9726115
2025-06-04	178.31	178.45	177.57	177.64	6957441
2025-06-05	177.85	178.30	176.67	177.16	11662921
2025-06-06	178.66	179.01	178.01	178.69	7257843
2025-06-09	179.13	179.58	178.23	178.72	11541804
2025-06-10	179.16	179.86	178.87	179.61	13056631
2025-06-11	180.00	180.03	178.52	179.10	11864687
2025-06-12	178.62	179.55	178.15	179.52	8786000
2025-06-13	178.19	179.03	176.87	177.35	16262087
2025-06-16	178.36	179.76	178.32	179.06	10888011
2025-06-17	178.32	178.77	177.03	177.34	9215980
2025-06-18	177.34	178.58	177.15	177.36	12988323
2025-06-20	178.38	178.68	177.21	176.93	9401322
2025-06-23	176.94	178.58	175.98	178.49	12724310
2025-06-24	179.42	180.50	178.92	180.18	10283274
2025-06-25	179.97	180.04	178.60	178.88	11833575
2025-06-26	179.44	180.42	179.35	180.23	8981462
2025-06-27	180.59	181.81	179.95	180.89	9276905
2025-06-30	181.16	182.03	180.83	181.74	9990606
2025-07-01	181.30	184.77	181.30	183.87	21421131
2025-07-02	183.80	184.44	183.05	184.29	12842501
2025-07-03	184.65	185.52	184.65	185.18	8503368
2025-07-07	184.75	185.07	182.70	183.70	14145666
2025-07-08	183.76	184.78	183.55	184.16	11259097
2025-07-09	184.75	184.88	183.55	184.71	11301027
2025-07-10	184.71	186.49	184.46	185.78	13046005
2025-07-11	184.64	184.91	184.01	184.42	10362558
2025-07-14	184.13	184.76	183.71	184.61	9821567
2025-07-15	184.88	185.05	182.02	182.05	11203353
2025-07-16	182.67	182.98	180.56	182.76	11395996
2025-07-17	182.83	184.40	182.62	184.25	9663666
2025-07-18	184.81	184.96	183.71	184.18	9431767
2025-07-21	184.57	184.98	183.55	183.55	9822029
2025-07-22	183.82	186.16	183.82	185.89	12111942
2025-07-23	186.93	187.46	186.49	187.43	13827960
2025-07-24	187.15	187.79	186.79	186.83	11816343
2025-07-25	187.16	187.84	186.35	187.73	9579424
2025-07-28	187.69	187.72	186.50	186.62	8148129
2025-07-29	187.01	187.01	186.07	186.53	9571572
2025-07-30	186.52	186.92	184.40	185.32	13965189
2025-07-31	184.59	185.75	183.20	183.63	21529984
2025-08-01	182.26	182.34	179.94	181.56	19418622
2025-08-04	182.27	183.93	182.27	183.78	10694296
2025-08-05	184.01	184.14	182.58	183.27	12675647
2025-08-06	183.48	183.56	182.48	182.86	10196188
2025-08-07	184.04	184.44	182.11	182.75	12164869
2025-08-08	183.18	183.81	182.75	183.08	9185545
2025-08-11	183.31	184.04	182.27	182.58	9324596
2025-08-12	183.20	184.99	182.93	184.90	9790772
2025-08-13	185.54	187.63	185.30	187.54	13402771
2025-08-14	186.25	186.49	185.41	186.32	12181207
2025-08-15	186.70	186.72	185.65	185.86	11734992
2025-08-18	185.82	186.36	185.68	185.82	7559105
2025-08-19	185.91	187.57	185.91	186.69	10692940
2025-08-20	186.72	187.23	185.84	186.52	12877930
2025-08-21	185.93	186.36	185.37	185.87	12848262
2025-08-22	186.82	189.99	186.79	189.49	14820920
2025-08-25	188.99	189.22	188.00	188.04	12121158
2025-08-26	187.82	188.38	187.59	188.17	10758096
2025-08-27	188.02	189.08	187.85	188.85	10330889
2025-08-28	189.18	189.26	187.89	188.76	11258846
2025-08-29	188.65	189.35	188.05	188.62	11791072
2025-09-02	186.74	187.34	186.05	187.13	13874724
2025-09-03	186.77	187.47	185.95	186.84	13431562
2025-09-04	187.18	188.26	186.47	188.22	10707051
2025-09-05	188.67	189.80	187.32	188.44	19713369
2025-09-08	188.48	188.48	187.04	188.29	16212057
2025-09-09	187.98	188.25	187.33	187.71	18432742
2025-09-10	187.70	188.49	186.94	187.52	17279633
2025-09-11	187.72	190.54	187.72	190.33	19182535
2025-09-12	190.09	190.32	188.81	188.96	14126224
2025-09-15	189.32	189.72	188.45	188.63	14177244
2025-09-16	188.64	188.99	187.63	188.13	13418483
2025-09-17	188.37	190.52	187.18	188.31	21025410
2025-09-18	188.83	190.06	188.53	189.54	16984466
2025-09-19	190.00	190.00	188.57	188.39	11333570
2025-09-22	187.82	188.80	187.45	188.48	9302433
2025-09-23	188.60	189.88	188.37	188.71	9921567
2025-09-24	188.71	189.24	188.09	188.27	10625995
2025-09-25	187.61	187.64	186.03	186.72	12979587
2025-09-26	187.23	188.72	187.11	188.57	11428777
2025-09-29	189.40	189.50	188.40	189.20	11846948
2025-09-30	188.86	189.88	188.35	189.70	13098603
2025-10-01	189.27	190.42	189.27	190.13	10806508
2025-10-02	190.20	190.95	189.70	190.58	12839950
2025-10-03	190.91	192.30	190.89	191.25	15326933
2025-10-06	192.10	192.10	190.89	191.19	10695361
2025-10-07	191.63	191.91	189.97	190.35	13431923
2025-10-08	190.59	191.27	189.84	190.97	11800624
2025-10-09	191.11	191.31	189.08	189.39	12641774
2025-10-10	189.59	190.01	185.09	185.12	40484499
2025-10-13	186.43	187.54	186.10	186.92	16088923
2025-10-14	185.55	189.30	185.42	188.47	17544303
2025-10-15	189.40	190.50	187.43	188.85	11078792
2025-10-16	189.22	189.46	186.43	187.06	20570104
2025-10-17	187.04	188.37	186.84	188.01	21042210
2025-10-20	189.02	190.16	189.00	189.89	9171619
2025-10-21	189.86	191.33	189.63	190.76	9444818
2025-10-22	190.84	191.12	189.16	189.84	15088748
2025-10-23	190.12	191.09	189.58	190.74	9809677
2025-10-24	192.11	192.22	191.18	191.26	13012243

Explore More About RSP

Coins representing dividend payouts and trends

RSP Dividend History

Discover Invesco S&P 500'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

RSP Stock Split History

Discover Invesco S&P 500'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

RSP Historical Prices

Explore Invesco S&P 500's historical stock price trends, daily price movements, and market performance to support informed trading and investment decisions.

Web Analytics