Warning: Constant MY_IP_ADDRESS already defined in /home/u613205425/domains/symbolsurfing.com/public_html/config/credentials.php on line 3
SPDR DJ Wilshire (RWR) Historical Prices: Free Download & Interactive Data Table 2025

RWR Historical Prices

Summary

Key Stock Metrics

83.14

(April 9, 2025)

52-Week Low

109.48

(November 27, 2024)

52-Week High

123.10

(December 31, 2021)

All-Time High

101.40

(October 23, 2025)

Current Price

Historical Prices Table

Date	Open	High	Low	Close	Volume
2001-08-29	41.53	41.53	41.24	41.36	13800
2001-08-30	41.17	41.17	41.17	41.17	3000
2001-08-31	41.07	41.07	41.07	41.07	900
2001-09-04	41.01	41.01	41.01	41.01	600
2001-09-05	41.00	41.00	40.88	40.90	89400
2001-09-06	40.70	40.70	40.70	40.70	12300
2001-09-07	40.00	40.00	40.00	40.00	600
2001-09-18	38.93	39.18	38.93	39.18	4500
2001-09-19	38.80	38.80	37.87	37.87	4500
2001-09-20	37.93	37.93	37.83	37.83	300
2001-09-24	37.08	37.10	36.57	36.72	29400
2001-09-25	36.93	37.06	36.93	37.06	600
2001-09-26	37.27	37.50	37.27	37.50	600
2001-09-27	37.72	37.72	37.72	37.72	2100
2001-09-28	38.30	38.50	38.30	38.45	3300
2001-10-01	38.40	38.43	38.40	38.43	2400
2001-10-02	38.67	38.67	38.02	38.02	10500
2001-10-03	37.73	37.73	37.70	37.73	20400
2001-10-04	38.37	38.56	38.33	38.33	27300
2001-10-05	37.93	37.98	37.39	37.98	31800
2001-10-08	38.12	38.12	37.83	37.83	3900
2001-10-09	37.93	38.06	37.93	38.06	3600
2001-10-10	38.13	38.26	38.13	38.26	12600
2001-10-11	38.76	38.76	38.67	38.67	9600
2001-10-12	38.48	38.48	38.48	38.48	300
2001-10-15	38.63	38.77	38.63	38.77	2700
2001-10-16	38.31	38.41	38.31	38.41	4200
2001-10-17	38.19	38.28	38.14	38.14	12600
2001-10-18	38.05	38.05	37.90	37.93	14400
2001-10-19	37.76	37.76	37.52	37.52	2400
2001-10-22	36.80	36.80	36.80	36.80	600
2001-10-23	37.07	37.07	37.07	37.07	300
2001-10-25	36.58	36.74	36.58	36.74	2400
2001-10-26	36.68	36.68	36.68	36.68	600
2001-10-30	36.74	36.92	36.74	36.83	4200
2001-10-31	36.99	37.10	36.99	37.10	9600
2001-11-01	37.27	37.39	37.27	37.39	22500
2001-11-02	37.47	37.62	37.47	37.59	9000
2001-11-05	37.58	37.58	37.55	37.55	2700
2001-11-06	37.57	37.57	37.57	37.57	600
2001-11-07	38.09	38.21	37.87	37.87	470400
2001-11-08	37.95	38.06	37.95	38.00	4500
2001-11-09	37.60	37.90	37.58	37.90	12600
2001-11-12	37.72	37.72	37.50	37.50	5100
2001-11-13	38.10	38.38	38.10	38.38	18900
2001-11-14	38.51	38.56	38.47	38.47	4500
2001-11-15	38.77	38.96	38.76	38.96	16200
2001-11-16	39.00	39.15	39.00	39.00	2100
2001-11-19	39.08	39.08	38.98	38.98	2700
2001-11-20	39.13	39.13	38.98	39.03	16500
2001-11-21	39.03	39.03	38.89	39.01	11700
2001-11-23	39.21	39.21	39.21	39.21	300
2001-11-26	39.37	39.37	39.12	39.23	4500
2001-11-27	39.01	39.10	39.01	39.10	1500
2001-11-28	39.43	39.43	39.16	39.16	3300
2001-11-29	39.21	39.30	39.21	39.30	1200
2001-11-30	39.30	39.36	39.30	39.36	4200
2001-12-03	39.33	39.33	39.26	39.31	5700
2001-12-04	39.34	39.60	39.34	39.60	1200
2001-12-05	39.58	40.00	39.58	40.00	14100
2001-12-06	39.93	40.23	39.93	40.23	6300
2001-12-07	40.23	40.33	40.23	40.33	114300
2001-12-10	40.20	40.20	39.95	39.95	10500
2001-12-11	39.97	40.20	39.95	40.13	12900
2001-12-12	39.69	39.84	39.54	39.81	23400
2001-12-13	39.63	39.64	39.45	39.58	12900
2001-12-14	39.70	39.75	39.68	39.75	8700
2001-12-17	39.80	40.00	39.80	39.99	5700
2001-12-18	40.11	40.18	40.02	40.02	11700
2001-12-19	39.93	39.98	39.93	39.93	3000
2001-12-20	39.95	39.95	39.67	39.67	2700
2001-12-21	38.67	38.89	38.67	38.89	10200
2001-12-24	39.00	39.13	39.00	39.12	4500
2001-12-26	39.09	39.24	39.09	39.17	126600
2001-12-27	39.46	39.52	39.25	39.25	136800
2001-12-28	39.33	39.50	39.33	39.50	6300
2001-12-31	39.18	39.74	39.18	39.56	32400
2002-01-02	39.09	39.46	38.80	39.44	55800
2002-01-03	39.71	39.74	39.68	39.68	12600
2002-01-04	39.77	39.77	39.56	39.63	3600
2002-01-07	39.57	39.64	39.50	39.50	18900
2002-01-08	39.40	39.55	39.40	39.51	8100
2002-01-09	39.57	39.57	39.45	39.45	2700
2002-01-10	39.42	39.42	39.35	39.36	7800
2002-01-11	39.40	39.40	39.22	39.27	24300
2002-01-14	39.22	39.40	39.16	39.40	11100
2002-01-15	39.50	39.53	39.48	39.48	7200
2002-01-16	39.47	39.47	39.38	39.42	1800
2002-01-17	39.41	39.41	39.38	39.38	2100
2002-01-18	39.34	39.40	39.15	39.23	4800
2002-01-22	39.25	39.37	39.23	39.23	3600
2002-01-23	39.11	39.24	39.11	39.23	8100
2002-01-24	39.25	39.25	39.05	39.18	7200
2002-01-25	39.13	39.15	39.12	39.12	900
2002-01-28	39.10	39.13	38.95	39.13	6000
2002-01-29	39.03	39.03	39.01	39.01	1500
2002-01-30	39.08	39.24	39.01	39.24	10200
2002-01-31	39.08	39.19	39.05	39.19	19800
2002-02-01	39.23	39.38	39.15	39.37	17100
2002-02-04	39.41	39.41	39.41	39.41	600
2002-02-05	39.43	39.43	39.26	39.29	2700
2002-02-06	39.07	39.08	38.90	39.00	4500
2002-02-07	39.19	39.19	39.08	39.13	9900
2002-02-08	38.90	39.12	38.90	39.12	3900
2002-02-11	39.20	39.49	39.20	39.49	11700
2002-02-12	39.42	39.46	39.38	39.38	6900
2002-02-13	39.41	39.48	39.35	39.47	2400
2002-02-14	39.60	39.77	39.60	39.77	14400
2002-02-15	39.67	39.86	39.67	39.86	7800
2002-02-19	39.87	39.87	39.81	39.87	2400
2002-02-20	39.72	39.90	39.72	39.90	4800
2002-02-21	39.84	39.84	39.84	39.84	3000
2002-02-22	39.72	40.02	39.72	40.00	3000
2002-02-25	40.15	40.19	40.15	40.19	2400
2002-02-26	40.20	40.24	40.11	40.13	8100
2002-02-27	40.16	40.19	40.06	40.06	12600
2002-02-28	40.17	40.17	40.08	40.15	3000
2002-03-01	40.23	40.23	40.23	40.23	900
2002-03-04	40.65	40.98	40.65	40.98	2400
2002-03-05	41.03	41.63	41.03	41.63	14400
2002-03-06	41.68	41.88	41.53	41.88	5100
2002-03-07	41.86	41.86	41.85	41.85	1500
2002-03-08	41.82	41.96	41.78	41.78	6900
2002-03-11	41.78	41.78	41.40	41.52	7500
2002-03-12	41.48	41.56	41.34	41.56	11100
2002-03-13	41.42	41.48	41.31	41.48	6900
2002-03-14	41.85	41.96	41.85	41.96	6900
2002-03-15	41.44	41.64	41.44	41.64	9000
2002-03-18	41.63	41.70	41.48	41.70	2700
2002-03-19	41.72	41.78	41.70	41.76	3300
2002-03-20	41.75	41.77	41.68	41.73	24000
2002-03-21	41.76	41.90	41.76	41.90	3900
2002-03-22	42.07	42.10	41.96	42.04	11100
2002-03-25	41.81	41.87	41.77	41.77	2100
2002-03-26	41.75	41.91	41.75	41.85	19200
2002-03-27	42.07	42.18	42.05	42.05	22800
2002-03-28	42.32	42.38	42.32	42.32	3000
2002-04-01	42.05	42.24	42.01	42.17	69600
2002-04-02	42.27	42.36	42.23	42.23	2700
2002-04-03	42.24	42.24	42.24	42.24	300
2002-04-04	42.27	42.27	42.27	42.27	300
2002-04-05	42.76	42.81	42.70	42.81	2100
2002-04-08	42.72	43.10	42.70	43.10	3900
2002-04-09	43.19	43.43	43.19	43.42	4200
2002-04-10	43.40	43.97	43.40	43.97	3300
2002-04-11	43.87	43.97	43.65	43.68	64800
2002-04-12	43.75	44.14	43.75	44.07	6000
2002-04-15	44.17	44.17	43.78	44.00	40200
2002-04-16	43.88	43.88	43.32	43.50	48300
2002-04-17	43.47	43.47	42.78	42.83	13200
2002-04-18	43.19	43.27	43.00	43.00	16500
2002-04-19	43.10	43.10	42.54	42.54	10800
2002-04-22	42.57	42.57	42.20	42.23	3600
2002-04-23	42.17	42.17	41.52	41.52	50700
2002-04-24	41.63	41.91	41.63	41.81	4200
2002-04-25	41.82	41.95	41.82	41.95	5700
2002-04-26	41.85	41.85	41.81	41.81	1500
2002-04-29	41.75	41.77	41.75	41.77	900
2002-04-30	42.06	42.29	42.06	42.23	23400
2002-05-01	42.39	42.54	42.28	42.54	15000
2002-05-02	42.67	43.10	42.67	43.10	4200
2002-05-03	42.74	43.20	42.74	43.11	10500
2002-05-06	42.93	43.10	42.68	42.68	2700
2002-05-07	42.67	42.67	42.37	42.44	27600
2002-05-08	42.58	42.60	41.97	42.28	23700
2002-05-09	42.18	42.18	42.11	42.11	1200
2002-05-10	41.67	41.67	41.44	41.44	2100
2002-05-13	41.55	41.75	41.55	41.57	3300
2002-05-14	41.69	41.72	41.69	41.72	3900
2002-05-15	41.84	42.07	41.84	42.07	20400
2002-05-16	42.10	42.10	41.92	41.92	5400
2002-05-17	41.93	41.98	41.93	41.98	900
2002-05-20	42.02	42.02	41.91	41.91	2700
2002-05-21	41.78	41.78	41.61	41.68	3300
2002-05-22	41.49	41.67	41.44	41.67	13200
2002-05-23	41.80	42.43	41.80	42.41	33900
2002-05-24	42.24	42.54	42.24	42.54	6600
2002-05-28	42.32	42.55	42.32	42.55	2100
2002-05-29	42.61	42.93	42.61	42.93	7500
2002-05-30	43.00	43.00	42.57	42.90	2700
2002-05-31	43.09	43.14	42.97	42.97	11700
2002-06-03	42.80	42.94	42.70	42.83	27300
2002-06-04	42.90	43.01	42.80	43.01	39900
2002-06-05	42.93	43.02	42.92	42.93	29400
2002-06-06	42.93	42.93	42.84	42.84	2700
2002-06-07	42.52	42.55	42.38	42.55	15600
2002-06-10	42.68	42.85	42.64	42.82	10200
2002-06-11	42.92	43.07	42.85	42.91	36300
2002-06-12	42.88	42.93	42.88	42.93	1500
2002-06-13	43.06	43.06	42.86	42.86	28200
2002-06-14	42.86	42.91	42.83	42.83	1800
2002-06-17	42.93	43.10	42.93	43.10	38400
2002-06-18	43.11	43.11	42.86	42.95	4200
2002-06-19	43.03	43.18	42.88	42.88	6000
2002-06-20	43.02	43.16	43.02	43.02	9300
2002-06-21	42.92	43.02	42.92	43.00	5400
2002-06-24	43.03	43.11	42.85	42.95	15000
2002-06-25	43.05	43.27	43.05	43.14	13200
2002-06-26	42.92	42.92	42.37	42.87	32100
2002-06-27	43.03	43.12	42.82	43.12	7800
2002-06-28	43.18	44.42	43.18	43.67	49800
2002-07-01	43.65	43.65	42.33	42.67	63000
2002-07-02	43.23	43.23	42.24	42.93	60000
2002-07-03	42.93	42.93	41.99	41.99	10500
2002-07-05	42.27	42.87	41.90	42.40	36600
2002-07-08	42.48	42.48	41.77	41.90	12900
2002-07-09	41.77	41.93	41.77	41.86	5100
2002-07-10	41.88	42.00	41.03	41.15	27900
2002-07-11	40.89	40.93	39.61	40.66	28500
2002-07-12	40.76	40.87	39.92	39.92	39300
2002-07-15	39.93	40.10	39.09	40.10	54600
2002-07-16	40.13	41.13	39.89	39.89	43800
2002-07-17	40.85	40.85	39.87	39.97	32400
2002-07-18	39.43	39.43	39.08	39.08	1200
2002-07-19	38.25	38.32	37.77	37.77	99900
2002-07-22	38.33	38.87	36.36	37.53	80400
2002-07-23	37.78	37.78	36.32	36.32	41400
2002-07-24	34.83	36.65	34.79	36.08	73200
2002-07-25	36.07	37.59	35.77	37.40	115500
2002-07-26	37.90	38.46	37.90	38.21	3000
2002-07-29	39.03	40.30	39.03	40.25	4200
2002-07-30	40.34	41.53	39.63	41.11	97200
2002-07-31	40.27	41.25	40.08	41.25	63300
2002-08-01	41.00	41.00	40.15	40.58	28800
2002-08-02	39.78	39.83	39.53	39.73	18000
2002-08-05	39.12	39.12	38.92	38.92	16800
2002-08-06	39.48	39.48	38.85	38.98	4500
2002-08-07	39.48	39.84	39.08	39.84	46800
2002-08-08	40.07	40.07	39.58	39.90	16500
2002-08-09	39.15	39.42	38.93	39.00	40200
2002-08-12	38.94	39.81	38.94	39.81	30300
2002-08-13	39.86	40.08	39.20	39.49	73500
2002-08-14	39.10	39.46	38.93	39.44	26700
2002-08-15	39.76	39.93	39.76	39.86	3000
2002-08-16	39.83	40.26	39.83	40.26	5700
2002-08-19	40.32	40.33	40.32	40.33	900
2002-08-20	40.27	40.27	39.80	40.19	8100
2002-08-21	40.18	40.32	39.97	40.17	6300
2002-08-22	40.20	40.48	40.17	40.27	6600
2002-08-23	40.60	40.60	40.27	40.42	33600
2002-08-26	40.31	40.84	40.31	40.84	9000
2002-08-27	40.98	41.33	40.59	40.96	2700
2002-08-28	40.83	41.23	40.83	41.13	6900
2002-08-29	41.13	41.30	41.00	41.00	20400
2002-08-30	41.19	41.43	41.19	41.34	1500
2002-09-03	41.03	41.03	40.65	40.96	7500
2002-09-04	41.08	41.08	41.00	41.03	4200
2002-09-05	40.87	40.99	40.57	40.81	9300
2002-09-06	40.71	40.93	40.71	40.93	1800
2002-09-10	40.82	41.04	40.69	40.71	5400
2002-09-11	40.93	41.00	40.93	41.00	3300
2002-09-12	40.69	40.69	40.26	40.26	21900
2002-09-13	40.83	40.92	40.66	40.79	27000
2002-09-16	40.68	40.79	40.68	40.79	2400
2002-09-17	40.66	40.66	40.66	40.66	300
2002-09-18	40.33	40.33	40.32	40.32	6000
2002-09-19	40.46	40.46	40.15	40.20	11700
2002-09-20	39.83	40.00	39.50	40.00	30000
2002-09-23	39.83	39.93	39.39	39.80	3300
2002-09-24	39.47	39.48	39.47	39.48	4200
2002-09-25	39.35	39.35	39.33	39.33	2100
2002-09-26	39.14	39.40	38.98	39.38	18000
2002-09-27	39.69	39.69	39.63	39.63	600
2002-09-30	39.16	39.27	39.16	39.23	2700
2002-10-01	38.75	39.12	38.67	39.12	139200
2002-10-02	38.87	38.87	38.41	38.58	2400
2002-10-03	38.44	38.56	38.42	38.53	7200
2002-10-04	38.42	38.42	37.82	37.82	86700
2002-10-07	37.35	37.37	36.57	36.57	6300
2002-10-08	36.70	36.70	35.65	36.13	33300
2002-10-09	35.72	35.72	35.28	35.52	19800
2002-10-10	34.83	35.97	34.67	35.93	68100
2002-10-11	36.78	37.02	36.65	36.65	10200
2002-10-14	36.51	36.82	36.10	36.39	50400
2002-10-15	36.75	37.36	36.75	36.81	38400
2002-10-16	36.64	36.72	36.22	36.72	40200
2002-10-17	37.27	37.47	37.23	37.33	63000
2002-10-18	37.07	37.50	37.07	37.17	17400
2002-10-21	36.92	36.92	36.58	36.92	89700
2002-10-22	36.63	36.63	36.30	36.38	27000
2002-10-23	35.70	36.13	35.70	36.03	4800
2002-10-24	36.42	36.80	36.42	36.60	39000
2002-10-25	37.01	37.21	37.01	37.21	3900
2002-10-28	37.53	37.53	36.81	36.81	14400
2002-10-29	36.40	36.93	36.30	36.75	438300
2002-10-30	36.80	37.00	36.70	36.70	7200
2002-10-31	37.02	37.12	36.83	36.83	21600
2002-11-01	36.86	37.33	36.85	37.33	78300
2002-11-04	37.50	37.87	37.50	37.87	35700
2002-11-05	37.58	37.89	37.54	37.89	18300
2002-11-06	38.01	38.26	38.00	38.26	10800
2002-11-07	38.14	38.23	38.07	38.16	4200
2002-11-08	37.83	37.91	37.69	37.79	25800
2002-11-11	37.58	37.73	37.27	37.30	91200
2002-11-12	37.45	37.93	37.33	37.78	19500
2002-11-13	37.71	37.93	37.68	37.70	5400
2002-11-14	37.67	38.22	37.67	38.22	25200
2002-11-15	38.27	38.33	38.26	38.26	17100
2002-11-18	38.16	38.16	38.03	38.06	14400
2002-11-19	37.83	38.14	37.83	38.05	13200
2002-11-20	38.12	38.16	38.01	38.13	9900
2002-11-21	38.22	38.30	38.07	38.12	3600
2002-11-22	38.18	38.48	38.18	38.48	8100
2002-11-25	38.52	38.52	38.20	38.20	5400
2002-11-26	38.52	38.52	38.34	38.49	12000
2002-11-27	38.33	38.83	38.33	38.83	9900
2002-11-29	38.77	38.77	38.68	38.70	15300
2002-12-02	38.98	39.14	38.83	39.14	41400
2002-12-03	39.00	39.21	38.94	39.09	41400
2002-12-04	38.77	38.96	38.77	38.91	9600
2002-12-05	38.87	38.96	38.81	38.96	15000
2002-12-06	38.75	38.96	38.75	38.80	24900
2002-12-09	38.99	39.10	38.99	39.09	7800
2002-12-10	38.87	39.03	38.81	38.98	16800
2002-12-11	38.83	38.93	38.63	38.63	59400
2002-12-12	38.86	38.96	38.79	38.96	18600
2002-12-13	38.90	38.96	38.72	38.72	84600
2002-12-16	38.77	38.94	38.59	38.94	57600
2002-12-17	38.98	38.98	38.70	38.72	169500
2002-12-18	38.65	38.65	38.37	38.46	138900
2002-12-19	38.51	38.51	38.30	38.37	12300
2002-12-20	37.90	38.01	37.84	37.87	18600
2002-12-23	37.92	38.26	37.91	38.26	14100
2002-12-24	38.36	38.48	38.19	38.35	40200
2002-12-26	38.56	38.60	38.48	38.48	10500
2002-12-27	38.15	38.43	38.12	38.43	5400
2002-12-30	38.28	38.52	38.27	38.52	9000
2002-12-31	38.75	39.04	38.67	38.76	42000
2003-01-02	38.83	38.90	38.75	38.90	46500
2003-01-03	39.05	39.23	39.05	39.07	2100
2003-01-06	39.17	39.64	39.17	39.64	18600
2003-01-07	39.13	39.20	38.75	39.20	32100
2003-01-08	38.72	38.88	38.61	38.67	5700
2003-01-09	38.65	38.82	38.39	38.71	39000
2003-01-10	38.55	38.66	38.37	38.37	5700
2003-01-13	38.50	38.50	38.17	38.17	57000
2003-01-14	38.12	38.20	37.95	38.07	54600
2003-01-15	38.20	38.26	37.92	38.04	39900
2003-01-16	38.10	38.12	37.67	37.67	31800
2003-01-17	37.53	37.53	37.23	37.36	11400
2003-01-21	37.35	37.35	37.03	37.03	29400
2003-01-22	37.02	37.26	37.02	37.09	3900
2003-01-23	37.40	37.40	37.17	37.33	7500
2003-01-24	37.33	37.33	36.92	36.93	7500
2003-01-27	36.68	36.90	36.67	36.78	25200
2003-01-28	36.80	36.84	36.76	36.82	19200
2003-01-29	36.87	37.27	36.87	37.27	22200
2003-01-30	37.31	37.31	37.12	37.15	4800
2003-01-31	37.03	37.57	37.03	37.57	9000
2003-02-03	37.67	37.70	37.52	37.58	52800
2003-02-04	37.27	37.48	37.22	37.32	10500
2003-02-05	37.58	37.73	37.52	37.63	11100
2003-02-06	37.68	37.75	37.45	37.67	59700
2003-02-07	37.77	37.77	37.33	37.33	56700
2003-02-10	37.45	37.46	37.22	37.26	15600
2003-02-11	37.39	37.55	37.17	37.17	9600
2003-02-12	37.15	37.39	36.90	36.90	34800
2003-02-13	36.92	37.11	36.77	37.11	5700
2003-02-14	37.10	37.24	37.00	37.15	6000
2003-02-18	37.34	37.57	37.28	37.48	36600
2003-02-19	37.47	37.66	37.29	37.61	20400
2003-02-20	37.61	37.78	37.61	37.78	6600
2003-02-21	37.87	38.19	37.70	38.19	16200
2003-02-24	37.92	37.92	37.65	37.80	5400
2003-02-25	37.54	38.06	37.50	38.06	29700
2003-02-26	38.00	38.04	37.92	38.03	20700
2003-02-27	38.13	38.26	38.12	38.26	60600
2003-02-28	38.32	38.48	38.23	38.27	51300
2003-03-03	38.27	38.42	38.15	38.15	19800
2003-03-04	38.33	38.33	37.94	38.09	2100
2003-03-05	37.87	38.08	37.77	38.00	11100
2003-03-06	38.00	38.01	37.80	37.99	2400
2003-03-07	37.83	37.95	37.78	37.93	3900
2003-03-10	37.91	37.91	37.41	37.41	10200
2003-03-11	37.62	37.62	37.49	37.49	2400
2003-03-12	37.37	37.50	37.34	37.46	8700
2003-03-13	37.73	37.86	37.58	37.86	14100
2003-03-14	37.73	37.73	37.63	37.70	2100
2003-03-17	37.80	38.33	37.80	38.33	33300
2003-03-18	38.33	38.56	38.33	38.41	2700
2003-03-19	38.57	38.97	38.57	38.85	3900
2003-03-20	38.93	39.33	38.80	39.33	6000
2003-03-21	39.00	39.53	39.00	39.40	5700
2003-03-24	39.20	39.20	38.26	38.34	36900
2003-03-25	38.70	38.95	38.70	38.95	4800
2003-03-26	38.97	39.15	38.93	39.15	4800
2003-03-27	38.83	38.97	38.67	38.93	15900
2003-03-28	39.15	39.18	38.94	39.08	89100
2003-03-31	38.75	38.88	38.45	38.88	20400
2003-04-01	38.72	39.30	38.63	39.28	15000
2003-04-02	39.83	40.06	39.73	39.73	26700
2003-04-03	39.77	39.77	39.52	39.62	35100
2003-04-04	39.67	39.67	39.37	39.37	10800
2003-04-07	39.60	40.07	39.60	39.70	6600
2003-04-08	39.72	39.72	39.42	39.47	204000
2003-04-09	39.83	39.83	39.44	39.44	3000
2003-04-10	39.47	39.56	39.32	39.50	17400
2003-04-11	39.60	39.67	39.20	39.33	19200
2003-04-14	39.25	39.82	39.25	39.82	11700
2003-04-15	39.76	39.95	39.67	39.95	6000
2003-04-16	39.77	40.02	39.77	39.97	7200
2003-04-17	40.10	40.40	40.10	40.40	4200
2003-04-21	40.30	40.58	40.24	40.42	4500
2003-04-22	40.66	41.13	40.64	41.13	9000
2003-04-23	41.07	41.19	40.88	41.19	8400
2003-04-24	41.07	41.07	40.67	40.67	3000
2003-04-25	40.60	40.60	40.24	40.46	37200
2003-04-28	40.25	40.46	40.21	40.33	18900
2003-04-29	40.67	40.77	40.35	40.43	37200
2003-04-30	40.33	40.45	40.00	40.00	21900
2003-05-01	40.15	40.48	39.83	40.38	18300
2003-05-02	40.61	40.90	40.61	40.76	19500
2003-05-05	40.83	41.10	40.82	41.10	10800
2003-05-06	41.20	41.61	41.20	41.49	11400
2003-05-07	41.53	41.53	41.00	41.35	14400
2003-05-08	41.20	41.48	41.20	41.48	13200
2003-05-09	41.66	41.88	41.66	41.88	7500
2003-05-12	41.93	42.13	41.93	42.13	6300
2003-05-13	41.98	42.23	41.98	42.20	41400
2003-05-14	42.27	42.27	41.83	41.98	15600
2003-05-15	41.99	42.02	41.68	42.02	3900
2003-05-16	41.91	41.91	41.83	41.83	900
2003-05-19	42.23	42.23	41.89	41.96	8100
2003-05-20	42.29	42.46	42.27	42.46	2100
2003-05-21	42.42	42.49	42.36	42.49	5400
2003-05-22	42.66	42.90	42.66	42.90	15600
2003-05-23	42.92	43.16	42.75	43.11	23100
2003-05-27	42.95	43.10	42.81	43.10	5100
2003-05-28	42.94	43.05	42.34	42.34	15300
2003-05-29	42.33	42.33	40.87	41.40	35100
2003-05-30	41.57	42.10	41.57	42.10	28500
2003-06-02	42.47	42.68	42.33	42.48	23100
2003-06-03	42.53	42.63	42.35	42.54	14700
2003-06-04	42.83	43.25	42.74	43.25	3000
2003-06-05	43.03	43.16	42.97	43.08	11700
2003-06-06	43.61	43.70	43.45	43.64	10200
2003-06-09	43.45	43.52	43.33	43.38	159600
2003-06-10	43.38	43.83	43.38	43.82	8400
2003-06-11	43.77	44.19	43.77	44.19	6000
2003-06-12	44.13	44.13	43.42	43.56	19500
2003-06-13	43.63	43.63	42.80	42.90	32100
2003-06-16	43.23	43.53	43.23	43.40	16200
2003-06-17	43.50	43.50	43.02	43.10	20100
2003-06-18	42.83	42.83	42.32	42.43	11400
2003-06-19	42.90	42.90	42.53	42.59	7800
2003-06-20	42.10	42.16	41.89	41.89	14700
2003-06-23	41.90	41.99	41.53	41.53	13200
2003-06-24	41.60	41.80	41.55	41.74	14400
2003-06-25	41.96	42.13	41.94	41.94	21600
2003-06-26	42.12	42.47	41.92	42.47	47700
2003-06-27	42.65	42.82	42.60	42.69	21900
2003-06-30	42.82	42.82	42.48	42.60	3600
2003-07-01	42.55	42.97	42.31	42.97	22800
2003-07-02	43.17	43.46	43.15	43.45	97800
2003-07-03	43.52	43.67	43.42	43.67	31200
2003-07-07	43.83	44.17	43.83	44.17	12600
2003-07-08	44.00	44.26	43.97	44.10	81000
2003-07-09	44.17	44.17	43.69	43.90	42300
2003-07-10	43.73	43.73	43.06	43.38	71400
2003-07-11	43.40	43.84	43.40	43.66	17400
2003-07-14	43.98	44.23	43.97	44.15	50400
2003-07-15	44.17	44.19	43.90	44.18	110100
2003-07-16	44.31	44.31	43.98	44.18	18000
2003-07-17	43.67	43.80	43.19	43.37	63600
2003-07-18	43.70	43.75	43.47	43.75	5100
2003-07-21	43.73	43.74	43.30	43.55	3900
2003-07-22	43.67	43.78	43.60	43.62	14400
2003-07-23	43.63	43.69	43.37	43.53	188100
2003-07-24	43.83	43.99	43.77	43.86	203100
2003-07-25	44.00	44.23	44.00	44.16	84000
2003-07-28	44.04	44.13	44.04	44.06	9000
2003-07-29	44.08	44.43	44.08	44.41	33900
2003-07-30	44.52	44.88	44.47	44.64	16800
2003-07-31	44.87	45.13	44.71	44.90	338400
2003-08-01	44.76	44.80	44.41	44.75	187800
2003-08-04	44.22	44.42	44.09	44.35	47100
2003-08-05	44.50	44.50	44.28	44.28	6000
2003-08-06	44.27	44.35	43.88	44.31	15600
2003-08-07	44.10	44.58	44.10	44.56	13800
2003-08-08	44.48	44.62	44.42	44.52	11700
2003-08-11	44.62	44.66	44.47	44.63	15000
2003-08-12	44.62	44.62	44.32	44.41	7200
2003-08-13	44.61	44.61	44.24	44.32	103800
2003-08-14	44.42	44.63	44.27	44.63	12000
2003-08-15	44.83	44.83	44.47	44.47	3600
2003-08-18	44.50	44.83	44.50	44.70	20700
2003-08-19	44.75	44.78	44.63	44.63	59100
2003-08-20	44.75	44.95	44.53	44.91	21600
2003-08-21	45.00	45.09	44.87	45.06	25200
2003-08-22	44.82	44.86	44.57	44.67	48300
2003-08-25	44.14	44.26	44.00	44.04	58200
2003-08-26	44.16	44.58	43.90	44.58	25200
2003-08-27	44.58	45.06	44.57	45.05	55800
2003-08-28	45.10	45.10	44.92	44.97	11700
2003-08-29	45.10	45.17	45.07	45.17	14100
2003-09-02	45.25	45.78	45.19	45.77	30000
2003-09-03	45.92	46.27	45.90	46.20	49500
2003-09-04	46.28	46.50	46.18	46.25	24600
2003-09-05	46.21	46.33	46.07	46.13	7800
2003-09-08	46.10	46.30	45.95	46.30	11400
2003-09-09	46.23	46.23	45.84	46.16	7500
2003-09-10	45.87	45.96	45.33	45.60	30900
2003-09-11	45.65	45.90	45.65	45.90	59100
2003-09-12	45.85	46.13	45.63	46.00	28200
2003-09-15	45.75	46.00	45.75	45.78	11400
2003-09-16	45.92	45.96	45.62	45.74	18900
2003-09-17	45.67	45.70	45.50	45.67	14400
2003-09-18	45.53	45.96	45.53	45.90	546300
2003-09-19	45.32	45.73	45.32	45.58	49800
2003-09-22	45.62	45.62	45.42	45.58	5100
2003-09-23	45.50	45.93	45.50	45.90	32400
2003-09-24	45.90	45.93	45.55	45.68	14400
2003-09-25	45.67	45.79	45.31	45.57	93000
2003-09-26	45.66	45.71	45.10	45.68	113700
2003-09-29	45.60	45.84	45.57	45.84	55500
2003-09-30	45.91	46.23	45.54	46.07	100200
2003-10-01	46.27	46.47	46.20	46.45	51600
2003-10-02	46.50	46.86	46.50	46.83	18600
2003-10-03	47.33	47.65	47.21	47.30	27600
2003-10-06	47.38	47.86	47.38	47.86	9600
2003-10-07	47.87	47.88	47.60	47.76	45300
2003-10-08	47.70	47.78	47.47	47.72	81300
2003-10-09	48.00	48.02	47.52	47.63	16500
2003-10-10	47.93	47.93	47.61	47.72	23100
2003-10-13	47.98	48.07	47.72	47.96	144600
2003-10-14	47.93	47.99	47.74	47.99	11100
2003-10-15	48.20	48.20	47.80	47.80	7800
2003-10-16	47.96	48.02	47.80	48.02	6900
2003-10-17	47.66	47.75	47.53	47.64	82500
2003-10-20	47.67	47.68	47.37	47.37	27600
2003-10-21	47.45	47.62	47.35	47.35	24900
2003-10-22	47.33	47.33	46.92	47.05	79800
2003-10-23	46.87	46.87	46.19	46.58	48300
2003-10-24	46.37	46.49	45.98	46.07	36300
2003-10-27	46.47	47.05	46.47	46.78	96900
2003-10-28	46.83	46.83	45.80	46.36	142800
2003-10-29	46.40	46.84	46.40	46.78	65100
2003-10-30	46.90	46.93	46.73	46.93	25800
2003-10-31	47.17	47.17	46.58	46.78	41400
2003-11-03	47.02	47.41	47.02	47.41	238500
2003-11-04	47.42	47.48	47.10	47.44	29700
2003-11-05	47.48	47.48	47.23	47.28	7200
2003-11-06	47.33	47.73	47.30	47.70	52800
2003-11-07	47.97	48.20	47.97	48.10	48300
2003-11-10	48.03	48.03	47.77	47.77	38100
2003-11-11	47.93	47.93	47.52	47.53	48000
2003-11-12	47.78	48.21	47.60	48.21	40200
2003-11-13	48.08	48.43	48.08	48.40	30000
2003-11-14	48.65	48.88	48.57	48.69	17700
2003-11-17	48.42	48.48	48.20	48.48	31200
2003-11-18	48.67	48.73	48.48	48.50	50700
2003-11-19	48.65	48.72	48.43	48.47	15600
2003-11-20	48.37	48.37	47.65	47.89	110100
2003-11-21	48.10	48.15	47.37	47.55	21300
2003-11-24	47.93	48.14	47.77	47.97	44100
2003-11-25	48.05	48.45	48.01	48.45	67200
2003-11-26	48.63	48.68	48.33	48.68	37800
2003-11-28	48.77	49.00	48.77	48.86	9600
2003-12-01	49.07	49.46	49.00	49.46	15600
2003-12-02	49.47	49.50	49.29	49.37	20400
2003-12-03	49.37	49.57	49.32	49.32	20700
2003-12-04	49.43	49.43	49.08	49.08	23100
2003-12-05	49.12	49.23	48.97	49.12	24600
2003-12-08	49.17	49.35	49.02	49.33	80100
2003-12-09	49.48	49.48	49.28	49.39	28500
2003-12-10	49.47	49.47	49.08	49.23	119400
2003-12-11	49.38	49.56	49.30	49.50	35100
2003-12-12	49.68	49.79	49.67	49.69	88800
2003-12-15	50.08	50.08	49.44	49.44	45600
2003-12-16	49.67	49.68	49.23	49.68	36300
2003-12-17	49.82	49.82	49.67	49.80	29400
2003-12-18	49.87	49.98	49.63	49.86	32100
2003-12-19	49.45	49.45	49.33	49.42	45300
2003-12-22	49.40	49.63	49.30	49.63	46800
2003-12-23	49.74	49.74	49.47	49.66	79800
2003-12-24	49.66	49.77	49.63	49.77	19500
2003-12-26	49.83	49.91	49.71	49.71	3900
2003-12-29	49.80	50.23	49.74	50.04	56100
2003-12-30	50.22	50.43	50.10	50.17	45000
2003-12-31	50.47	50.49	49.80	49.93	86100
2004-01-02	49.97	50.08	49.53	49.77	102900
2004-01-05	49.97	50.39	49.61	49.70	145800
2004-01-06	49.90	49.90	49.71	49.88	30900
2004-01-07	49.96	49.96	49.45	49.58	33600
2004-01-08	49.75	49.75	49.54	49.60	37200
2004-01-09	49.80	49.87	49.50	49.78	65100
2004-01-12	50.00	50.00	49.63	49.64	22800
2004-01-13	50.00	50.00	49.50	49.77	38100
2004-01-14	49.93	50.18	49.92	50.18	46500
2004-01-15	50.27	50.27	50.00	50.13	38100
2004-01-16	50.13	50.18	49.83	49.85	50100
2004-01-20	49.87	49.87	49.50	49.72	55800
2004-01-21	49.78	49.78	49.44	49.69	42600
2004-01-22	49.93	49.95	49.73	49.92	36600
2004-01-23	50.00	50.35	50.00	50.27	65100
2004-01-26	50.40	50.82	50.27	50.82	50400
2004-01-27	51.05	51.43	51.00	51.42	18900
2004-01-28	51.52	51.90	51.36	51.43	54900
2004-01-29	51.50	51.51	51.05	51.35	77400
2004-01-30	51.47	51.86	51.44	51.86	40800
2004-02-02	52.00	52.48	51.93	52.37	71400
2004-02-03	52.67	53.00	52.47	52.47	146100
2004-02-04	52.33	52.33	51.50	51.50	171900
2004-02-05	51.50	51.66	51.39	51.65	24300
2004-02-06	51.82	52.64	51.74	52.64	88200
2004-02-09	52.62	52.67	52.47	52.64	18900
2004-02-10	52.68	52.88	52.54	52.88	44400
2004-02-11	53.02	53.25	52.73	53.15	34800
2004-02-12	53.12	53.12	52.39	52.71	69000
2004-02-13	52.78	52.78	52.01	52.13	60300
2004-02-17	52.48	52.48	52.33	52.37	31200
2004-02-18	52.52	52.52	52.22	52.30	46500
2004-02-19	52.33	52.33	51.96	52.23	19500
2004-02-20	52.33	52.33	51.96	52.20	14100
2004-02-23	52.43	52.43	52.04	52.04	15300
2004-02-24	51.97	52.32	51.97	52.28	14100
2004-02-25	52.20	52.63	52.20	52.63	42300
2004-02-26	52.75	52.75	52.60	52.73	33300
2004-02-27	52.70	52.70	52.47	52.63	15900
2004-03-01	52.87	53.33	52.84	53.23	119100
2004-03-02	53.42	53.73	53.33	53.72	30900
2004-03-03	53.78	54.13	53.63	53.98	61800
2004-03-04	54.05	54.16	54.00	54.10	79500
2004-03-05	54.20	54.59	54.17	54.47	39300
2004-03-08	54.63	54.63	54.33	54.57	65400
2004-03-09	54.55	54.56	54.36	54.50	16200
2004-03-10	54.42	54.69	53.91	54.11	50400
2004-03-11	53.77	53.77	53.17	53.17	109200
2004-03-12	53.43	53.66	53.32	53.66	25500
2004-03-15	53.77	53.83	53.42	53.53	21300
2004-03-16	53.82	53.82	53.47	53.66	92700
2004-03-17	53.73	54.40	53.73	54.40	76800
2004-03-18	54.30	54.67	54.30	54.67	45300
2004-03-19	54.00	54.60	54.00	54.39	20100
2004-03-22	54.27	54.32	54.04	54.28	30600
2004-03-23	54.27	54.46	54.18	54.42	10200
2004-03-24	54.53	54.53	54.10	54.10	42600
2004-03-25	54.11	54.59	54.11	54.56	15600
2004-03-26	54.83	54.83	54.07	54.13	118500
2004-03-29	54.30	54.43	54.04	54.06	100200
2004-03-30	54.35	54.94	54.34	54.93	51300
2004-03-31	55.03	55.36	54.80	55.27	70500
2004-04-01	55.52	55.86	55.52	55.85	133200
2004-04-02	56.07	56.07	55.52	55.60	55200
2004-04-05	55.23	55.23	52.75	53.29	198900
2004-04-06	53.21	53.21	50.80	51.15	261300
2004-04-07	50.67	52.69	50.50	51.93	162900
2004-04-08	52.03	52.03	50.90	50.90	101100
2004-04-12	50.50	50.50	47.40	48.58	567900
2004-04-13	48.40	49.00	46.80	48.10	335100
2004-04-14	48.07	48.42	47.30	47.38	182100
2004-04-15	47.73	48.66	47.64	48.55	98400
2004-04-16	49.00	49.48	48.68	49.23	64800
2004-04-19	49.13	49.48	48.14	49.11	119400
2004-04-20	49.27	49.27	47.60	47.60	101400
2004-04-21	47.92	47.97	47.50	47.50	82200
2004-04-22	47.83	48.81	47.69	48.21	86400
2004-04-23	48.47	48.47	47.56	47.75	65100
2004-04-26	47.83	48.58	47.83	48.12	84300
2004-04-27	48.30	48.75	48.25	48.60	34500
2004-04-28	48.63	48.63	48.18	48.38	17400
2004-04-29	48.50	48.50	47.09	47.55	80700
2004-04-30	47.53	47.87	46.95	47.00	49800
2004-05-03	47.08	48.00	46.99	47.97	48900
2004-05-04	48.33	48.83	48.30	48.52	10800
2004-05-05	48.43	48.50	47.93	47.93	8100
2004-05-06	47.69	48.09	47.17	47.82	100800
2004-05-07	47.42	47.45	46.23	46.32	75600
2004-05-10	45.87	46.34	44.83	45.93	273600
2004-05-11	46.27	46.76	45.83	45.91	73200
2004-05-12	46.00	46.30	45.42	46.10	116100
2004-05-13	46.36	46.76	46.30	46.42	64500
2004-05-14	46.33	47.20	46.12	46.75	36900
2004-05-17	46.13	47.65	46.00	47.10	101400
2004-05-18	47.13	47.80	47.13	47.80	22200
2004-05-19	48.00	48.53	46.83	46.83	82200
2004-05-20	47.47	48.03	47.40	48.03	59700
2004-05-21	48.11	48.16	47.87	47.93	21900
2004-05-24	48.25	48.45	47.97	48.45	140100
2004-05-25	48.67	49.27	48.66	49.27	98700
2004-05-26	48.97	50.10	48.97	50.07	62400
2004-05-27	50.72	50.72	50.02	50.30	31200
2004-05-28	50.53	50.94	50.47	50.93	32400
2004-06-01	50.83	50.83	49.84	50.56	71400
2004-06-02	50.79	51.00	50.34	51.00	57300
2004-06-03	51.03	51.27	50.73	51.19	11700
2004-06-04	51.12	51.25	50.71	50.71	123000
2004-06-07	50.90	51.25	50.74	51.23	107700
2004-06-08	51.05	51.18	50.84	51.18	20100
2004-06-09	51.26	51.36	50.95	50.95	17700
2004-06-10	50.90	50.90	50.49	50.75	36300
2004-06-14	50.50	50.50	49.60	50.00	39300
2004-06-15	50.56	50.88	50.31	50.63	90000
2004-06-16	50.80	51.08	50.80	51.08	35400
2004-06-17	50.88	51.38	50.83	51.33	14700
2004-06-18	50.49	50.67	50.46	50.60	24300
2004-06-21	50.60	51.08	50.60	50.93	20400
2004-06-22	51.16	51.16	50.89	51.08	7500
2004-06-23	51.07	51.46	51.00	51.46	23700
2004-06-24	51.59	51.60	51.30	51.30	16200
2004-06-25	51.35	51.67	51.21	51.57	454800
2004-06-28	51.63	52.13	51.57	51.82	123600
2004-06-29	51.92	51.92	50.84	50.84	404400
2004-06-30	51.13	51.63	50.73	51.63	40800
2004-07-01	51.50	51.67	50.94	51.36	18000
2004-07-02	51.87	52.49	51.83	52.36	40500
2004-07-06	52.17	52.40	52.04	52.33	17700
2004-07-07	52.67	52.87	52.45	52.78	30900
2004-07-08	52.87	52.87	52.07	52.07	51000
2004-07-09	52.25	52.25	51.59	52.08	41400
2004-07-12	52.32	52.43	52.22	52.38	41100
2004-07-13	52.47	52.47	51.88	51.99	11700
2004-07-14	52.13	52.27	52.09	52.27	9300
2004-07-15	52.72	52.91	52.67	52.85	48600
2004-07-16	53.17	53.17	52.81	52.82	36600
2004-07-19	52.96	53.20	52.61	53.13	11400
2004-07-20	53.33	53.46	53.17	53.17	13500
2004-07-21	53.34	53.34	52.65	52.65	42300
2004-07-22	52.75	52.75	51.98	51.98	46200
2004-07-23	51.63	51.70	51.40	51.50	9600
2004-07-26	51.23	51.23	50.67	50.93	40200
2004-07-27	50.93	51.11	50.67	50.83	31200
2004-07-28	50.87	51.52	50.33	51.52	76200
2004-07-29	51.67	51.67	51.17	51.17	20400
2004-07-30	51.18	51.69	51.18	51.46	66600
2004-08-02	51.40	52.21	51.40	52.21	26100
2004-08-03	52.37	52.92	52.37	52.82	33900
2004-08-04	52.77	53.17	52.67	53.08	9900
2004-08-05	53.13	53.18	52.30	52.35	97800
2004-08-06	52.28	52.99	51.88	52.08	78000
2004-08-09	52.42	52.42	52.10	52.33	10800
2004-08-10	52.27	52.58	52.27	52.58	18600
2004-08-11	52.43	52.45	52.20	52.36	18600
2004-08-12	52.27	52.27	51.80	51.87	14100
2004-08-13	51.83	51.86	51.67	51.83	24600
2004-08-16	52.20	52.59	52.20	52.55	51000
2004-08-17	52.47	53.01	52.47	52.83	36900
2004-08-18	53.13	53.74	53.11	53.71	52500
2004-08-19	53.62	53.62	52.85	52.95	52200
2004-08-20	52.95	54.46	52.95	54.46	93000
2004-08-23	54.34	54.59	54.19	54.48	13500
2004-08-24	54.63	55.22	54.57	55.22	39600
2004-08-25	55.23	55.23	54.80	54.92	28200
2004-08-26	55.15	55.15	54.91	55.10	25500
2004-08-27	55.20	55.27	55.07	55.07	21600
2004-08-30	55.50	55.50	55.17	55.45	15300
2004-08-31	55.39	55.90	55.39	55.90	81300
2004-09-01	56.00	56.12	55.50	55.72	43200
2004-09-02	55.74	56.06	55.71	56.05	142500
2004-09-03	56.13	56.38	56.07	56.33	43500
2004-09-07	56.61	56.72	56.31	56.72	66000
2004-09-08	56.72	56.90	56.65	56.77	18600
2004-09-09	56.80	56.80	55.75	55.75	92700
2004-09-10	55.48	55.83	55.23	55.73	61200
2004-09-13	55.43	55.64	55.15	55.32	27300
2004-09-14	55.00	55.00	54.53	54.56	121800
2004-09-15	54.68	55.05	54.46	54.83	28800
2004-09-16	54.83	55.90	54.83	55.87	156000
2004-09-17	55.12	55.15	54.82	55.05	59700
2004-09-20	55.01	55.01	54.47	54.52	139500
2004-09-21	54.47	54.76	54.30	54.60	57000
2004-09-22	54.44	54.48	54.22	54.35	60900
2004-09-23	54.00	54.27	53.93	53.93	98700
2004-09-24	53.99	54.23	53.99	54.08	31800
2004-09-27	54.02	54.12	53.92	54.00	38400
2004-09-28	54.25	54.25	53.76	54.22	205800
2004-09-29	54.57	54.68	54.33	54.33	47700
2004-09-30	54.42	55.11	54.42	54.89	94500
2004-10-01	54.96	55.96	54.93	55.83	385800
2004-10-04	56.10	56.33	56.00	56.00	161100
2004-10-05	56.07	56.23	56.00	56.16	41700
2004-10-06	56.18	56.40	56.12	56.40	204300
2004-10-07	56.37	56.37	55.66	55.66	33600
2004-10-08	55.79	56.23	55.79	56.13	174600
2004-10-11	56.21	56.21	55.80	55.93	123000
2004-10-12	55.74	56.37	55.63	56.37	49800
2004-10-13	56.41	56.50	56.10	56.30	17700
2004-10-14	56.06	56.66	56.06	56.58	25200
2004-10-15	57.00	57.19	56.80	57.11	20400
2004-10-18	57.38	57.74	57.09	57.45	25200
2004-10-19	57.43	58.05	57.03	57.03	43800
2004-10-20	56.87	57.09	56.01	57.03	105300
2004-10-21	56.95	57.60	56.95	57.60	36600
2004-10-22	57.50	57.81	56.96	56.96	51900
2004-10-25	57.07	57.07	56.61	56.84	125700
2004-10-26	56.92	57.54	56.73	57.47	114900
2004-10-27	57.67	57.98	57.57	57.85	36600
2004-10-28	58.07	58.20	57.83	58.18	69600
2004-10-29	58.37	58.37	57.90	57.98	16500
2004-11-01	57.85	58.70	57.85	58.70	21900
2004-11-02	58.69	58.75	57.97	57.97	33900
2004-11-03	59.00	59.00	58.48	58.66	27000
2004-11-04	58.73	59.56	58.59	59.56	36900
2004-11-05	59.63	59.63	57.80	57.92	249600
2004-11-08	57.67	58.20	57.67	58.14	42000
2004-11-09	58.17	58.40	58.08	58.40	134400
2004-11-10	58.38	58.93	58.33	58.72	97200
2004-11-11	58.67	59.22	58.67	59.22	28200
2004-11-12	59.52	60.29	59.33	60.29	65100
2004-11-15	60.67	61.37	60.67	61.25	96000
2004-11-16	61.33	61.43	60.69	60.69	89100
2004-11-17	61.16	61.27	59.32	59.33	132300
2004-11-18	59.82	59.95	58.80	59.50	93000
2004-11-19	59.40	59.40	58.70	58.72	78900
2004-11-22	58.82	59.13	58.47	59.08	27300
2004-11-23	59.20	59.75	58.95	59.75	101400
2004-11-24	60.00	60.65	60.00	60.50	98700
2004-11-26	60.75	60.75	60.30	60.35	43200
2004-11-29	60.43	60.50	59.89	60.04	51300
2004-11-30	60.00	60.33	59.94	60.29	57900
2004-12-01	60.53	61.78	60.50	61.72	78900
2004-12-02	61.66	61.66	60.74	61.20	142200
2004-12-03	61.67	62.12	61.62	62.11	87900
2004-12-06	62.17	62.71	61.89	62.30	67200
2004-12-07	62.50	62.50	61.47	61.47	66900
2004-12-08	61.33	61.89	61.33	61.68	77400
2004-12-09	61.75	62.24	61.40	62.24	62400
2004-12-10	62.17	62.79	62.02	62.79	99600
2004-12-13	62.80	62.87	62.50	62.61	69000
2004-12-14	62.47	62.60	62.21	62.50	37200
2004-12-15	62.38	62.83	62.16	62.70	66600
2004-12-16	62.73	63.03	62.08	62.08	162900
2004-12-17	62.00	62.00	60.50	61.80	430800
2004-12-20	61.83	61.83	61.21	61.34	84900
2004-12-21	61.82	62.29	61.64	62.27	167400
2004-12-22	62.23	62.52	62.23	62.41	56400
2004-12-23	62.75	62.75	61.87	61.87	32700
2004-12-27	62.03	62.03	61.38	61.96	50100
2004-12-28	61.93	62.19	61.93	61.98	31800
2004-12-29	62.10	62.45	62.03	62.45	65100
2004-12-30	62.53	62.79	62.34	62.76	35400
2004-12-31	62.82	63.00	62.53	62.53	57000
2005-01-03	62.54	62.80	61.38	61.89	833700
2005-01-04	62.07	62.27	61.01	61.01	78600
2005-01-05	60.48	60.65	58.33	58.69	180600
2005-01-06	58.92	59.50	58.84	59.25	107400
2005-01-07	59.37	59.77	58.87	59.13	234600
2005-01-10	59.13	59.33	58.84	58.89	109800
2005-01-11	58.83	58.83	58.22	58.32	154800
2005-01-12	58.40	58.40	57.13	58.02	71400
2005-01-13	57.94	59.18	57.94	58.28	182100
2005-01-14	58.60	58.93	58.53	58.86	27300
2005-01-18	58.57	59.58	58.33	59.58	258000
2005-01-19	59.67	60.37	59.39	59.82	109800
2005-01-20	59.50	59.74	59.02	59.27	52800
2005-01-21	59.35	59.76	59.17	59.17	32100
2005-01-24	59.63	59.63	58.80	58.85	45900
2005-01-25	58.92	59.05	57.50	57.50	57300
2005-01-26	57.50	57.85	57.24	57.40	57300
2005-01-27	57.70	57.71	56.77	57.12	54900
2005-01-28	57.32	57.43	56.75	57.20	62700
2005-01-31	57.65	57.67	56.41	57.17	87300
2005-02-01	57.27	57.57	56.89	57.30	66000
2005-02-02	57.30	58.08	57.30	57.95	57300
2005-02-03	57.97	58.53	57.97	58.15	42900
2005-02-04	58.33	59.16	58.33	59.11	22500
2005-02-07	59.23	59.40	58.93	58.95	179400
2005-02-08	59.00	59.05	58.83	58.95	52800
2005-02-09	58.93	59.56	58.93	59.53	62400
2005-02-10	59.60	59.82	59.22	59.73	62400
2005-02-11	59.82	60.14	59.43	60.04	60600
2005-02-14	60.35	60.37	59.88	60.09	79200
2005-02-15	60.03	60.41	59.94	60.25	21600
2005-02-16	60.25	60.81	60.00	60.30	44100
2005-02-17	60.92	60.92	60.67	60.70	30600
2005-02-18	60.70	60.70	59.84	60.24	47100
2005-02-22	60.25	60.25	58.55	58.57	108000
2005-02-23	59.08	59.23	58.25	58.33	38700
2005-02-24	58.25	58.49	58.16	58.20	28500
2005-02-25	58.30	59.29	58.30	59.00	48300
2005-02-28	59.38	59.38	58.27	58.95	60900
2005-03-01	59.25	59.55	59.09	59.55	72900
2005-03-02	59.33	59.51	59.02	59.21	141600
2005-03-03	59.43	59.59	59.04	59.48	26400
2005-03-04	58.77	60.72	58.77	60.65	31200
2005-03-07	60.40	61.47	60.40	61.10	55200
2005-03-08	61.13	61.13	60.42	60.58	42600
2005-03-09	60.29	60.29	58.87	58.87	95100
2005-03-10	59.33	59.53	58.73	59.38	48000
2005-03-11	59.33	59.33	58.68	58.68	25800
2005-03-14	58.50	59.43	58.49	59.37	39600
2005-03-15	60.03	60.38	59.18	59.44	45900
2005-03-16	59.50	59.50	58.67	58.77	57300
2005-03-17	58.80	59.53	58.78	59.21	64800
2005-03-18	58.98	59.16	57.93	58.92	68100
2005-03-21	58.42	58.59	58.00	58.17	32400
2005-03-22	58.87	58.87	57.21	57.45	126900
2005-03-23	57.20	57.55	56.56	57.10	61800
2005-03-24	57.15	57.98	57.13	57.42	50400
2005-03-28	57.37	57.37	56.82	56.90	97800
2005-03-29	56.57	57.32	56.42	56.83	43800
2005-03-30	57.05	57.65	57.05	57.62	37200
2005-03-31	57.67	58.29	57.47	57.69	337500
2005-04-01	58.62	58.62	57.05	57.70	79800
2005-04-04	58.67	58.67	56.84	57.32	192000
2005-04-05	57.17	57.66	57.02	57.14	42900
2005-04-06	57.41	57.82	57.41	57.61	31800
2005-04-07	57.64	58.27	57.64	58.27	58800
2005-04-08	58.23	58.25	57.67	57.67	44400
2005-04-11	57.75	57.93	57.64	57.91	20100
2005-04-12	57.70	58.75	57.62	58.73	32700
2005-04-13	58.81	59.02	58.58	58.89	34800
2005-04-14	58.58	58.88	58.18	58.40	73500
2005-04-15	58.27	58.72	58.00	58.33	43200
2005-04-18	58.23	58.58	58.00	58.51	84300
2005-04-19	58.58	58.75	58.42	58.72	59700
2005-04-20	58.80	58.80	58.48	58.61	24300
2005-04-21	58.53	58.78	58.33	58.67	78600
2005-04-22	58.65	59.15	58.65	59.15	125100
2005-04-25	59.07	59.90	59.07	59.90	36000
2005-04-26	59.92	60.00	59.67	59.83	27900
2005-04-27	59.67	60.43	59.50	60.21	51900
2005-04-28	60.29	60.31	59.95	59.97	17400
2005-04-29	60.38	61.17	60.00	61.03	203400
2005-05-02	61.20	61.20	60.30	60.70	31200
2005-05-03	60.67	60.99	60.61	60.63	38400
2005-05-04	60.77	61.41	60.77	61.31	23100
2005-05-05	61.39	61.87	61.35	61.67	145500
2005-05-06	61.75	61.83	60.83	61.17	63900
2005-05-09	61.25	62.33	61.13	62.33	29700
2005-05-10	61.92	62.31	61.73	62.16	47100
2005-05-11	62.31	62.42	61.59	62.38	190500
2005-05-12	62.38	62.38	61.57	61.93	25500
2005-05-13	61.96	61.96	61.06	61.18	60000
2005-05-16	61.82	62.00	61.52	61.72	21900
2005-05-17	61.83	62.46	61.69	62.32	29100
2005-05-18	62.82	63.08	62.73	63.08	57900
2005-05-19	63.17	63.94	63.17	63.94	79800
2005-05-20	63.66	64.11	63.45	64.00	33600
2005-05-23	64.13	64.40	64.05	64.17	96600
2005-05-24	63.59	63.73	63.03	63.41	107100
2005-05-25	62.88	63.10	62.28	62.50	268500
2005-05-26	62.38	62.88	62.20	62.50	30900
2005-05-27	62.40	62.59	62.18	62.46	39300
2005-05-31	62.46	63.29	62.45	63.26	69300
2005-06-01	63.25	63.87	63.25	63.87	242400
2005-06-02	64.00	64.00	63.49	63.68	34800
2005-06-03	63.82	64.37	63.55	63.72	60900
2005-06-06	63.83	64.22	63.83	64.13	27300
2005-06-07	64.40	65.16	64.34	64.73	75000
2005-06-08	65.10	65.50	65.00	65.10	29700
2005-06-09	64.92	65.12	64.55	65.00	70200
2005-06-10	65.27	65.31	64.81	65.04	106500
2005-06-13	64.77	65.29	64.67	65.25	55800
2005-06-14	65.33	65.83	65.33	65.83	61800
2005-06-15	66.17	66.17	65.60	66.00	110700
2005-06-16	65.86	66.16	65.67	66.16	32100
2005-06-17	65.67	66.27	65.24	66.16	29100
2005-06-20	66.00	66.27	65.84	66.12	33600
2005-06-21	66.13	66.22	65.30	65.44	50400
2005-06-22	65.56	65.59	65.24	65.33	39300
2005-06-23	65.47	65.68	65.11	65.23	47700
2005-06-24	65.13	65.50	64.63	64.95	99000
2005-06-27	64.89	65.03	64.78	64.88	40200
2005-06-28	64.95	65.19	64.77	65.12	54600
2005-06-29	65.19	65.68	65.19	65.48	21900
2005-06-30	65.56	65.60	64.90	65.60	2527200
2005-07-01	65.78	66.16	65.44	66.16	147600
2005-07-05	65.97	67.13	65.97	67.12	54900
2005-07-06	67.08	67.33	66.67	66.86	22800
2005-07-07	66.02	67.17	66.00	66.67	45000
2005-07-08	67.18	68.26	66.77	68.05	71700
2005-07-11	68.25	69.03	68.21	68.79	115200
2005-07-12	68.64	69.18	68.52	68.93	137100
2005-07-13	68.95	68.95	68.34	68.38	82200
2005-07-14	68.39	68.70	67.22	67.44	95400
2005-07-15	67.30	67.68	67.06	67.63	71400
2005-07-18	67.67	68.17	67.35	67.96	123900
2005-07-19	68.00	68.52	67.96	68.27	68700
2005-07-20	68.35	69.02	68.17	69.02	38400
2005-07-21	68.64	68.81	67.64	68.16	75900
2005-07-22	68.23	68.48	67.95	68.48	21900
2005-07-25	68.75	69.00	68.42	68.50	98400
2005-07-26	68.67	69.47	68.67	69.41	16200
2005-07-27	69.50	69.75	69.02	69.64	50400
2005-07-28	69.72	70.79	69.72	70.68	48000
2005-07-29	70.80	70.81	70.24	70.66	21000
2005-08-01	70.97	70.97	70.14	70.57	48000
2005-08-02	70.67	71.10	70.60	71.10	34800
2005-08-03	71.02	71.10	70.55	70.95	49800
2005-08-04	70.60	70.60	69.48	69.51	318000
2005-08-05	68.40	68.40	66.73	67.15	165000
2005-08-08	66.07	66.44	64.40	64.81	183600
2005-08-09	64.70	65.99	64.70	65.48	208500
2005-08-10	66.07	66.55	65.47	65.66	216300
2005-08-11	65.58	66.38	65.58	66.34	70800
2005-08-12	66.42	66.83	66.03	66.47	69900
2005-08-15	66.83	67.60	66.28	67.29	85800
2005-08-16	67.17	67.83	67.17	67.59	16200
2005-08-17	67.57	67.57	66.73	67.00	73200
2005-08-18	67.00	67.13	66.32	66.57	59100
2005-08-19	66.80	66.80	66.25	66.27	56100
2005-08-22	66.53	66.67	66.30	66.53	61800
2005-08-23	66.69	67.02	66.59	66.67	158400
2005-08-24	66.88	67.49	66.88	66.93	73800
2005-08-25	66.95	67.46	66.70	67.16	18300
2005-08-26	67.12	67.16	66.41	66.49	40800
2005-08-29	65.94	66.41	65.57	66.29	47100
2005-08-30	66.00	66.40	65.91	66.40	67200
2005-08-31	66.49	67.84	66.49	67.77	81000
2005-09-01	67.81	69.11	67.80	68.24	227100
2005-09-02	68.50	68.62	67.87	67.94	84000
2005-09-06	68.25	69.70	68.08	69.70	55500
2005-09-07	69.30	69.41	68.72	69.22	66600
2005-09-08	68.90	69.19	68.75	68.87	48600
2005-09-09	69.17	69.23	68.96	69.18	48000
2005-09-12	69.33	69.33	68.87	68.98	27300
2005-09-13	69.00	69.00	68.51	68.51	17400
2005-09-14	68.80	68.80	68.12	68.13	16500
2005-09-15	68.50	68.62	68.35	68.57	14400
2005-09-16	67.87	68.02	67.55	67.78	43500
2005-09-19	67.70	67.99	67.28	67.32	63600
2005-09-20	67.18	67.66	66.66	66.71	48300
2005-09-21	66.57	66.57	65.29	65.29	51600
2005-09-22	65.50	65.99	64.32	65.62	24500
2005-09-23	65.87	66.07	65.18	65.69	23700
2005-09-26	65.50	66.20	65.50	66.11	30900
2005-09-27	65.78	66.10	64.46	65.90	43600
2005-09-28	66.15	66.25	65.00	65.60	90300
2005-09-29	65.99	66.59	65.09	66.42	78800
2005-09-30	67.00	67.45	66.97	67.26	29500
2005-10-03	67.75	67.77	67.04	67.74	28700
2005-10-04	67.69	67.99	66.47	66.63	45700
2005-10-05	66.40	66.66	65.15	65.15	33200
2005-10-06	65.05	65.63	64.52	65.15	82600
2005-10-07	65.50	65.50	63.99	64.60	25600
2005-10-10	64.97	64.97	63.57	63.68	39000
2005-10-11	63.88	64.02	63.15	63.33	28200
2005-10-12	63.15	63.49	61.85	62.27	56700
2005-10-13	62.27	62.81	61.48	62.29	52400
2005-10-14	61.98	63.73	61.98	63.55	51200
2005-10-17	63.49	64.03	62.50	64.03	149200
2005-10-18	64.00	64.12	63.22	63.60	174900
2005-10-19	63.00	64.23	62.40	64.23	62600
2005-10-20	63.65	64.23	62.96	63.20	60100
2005-10-21	63.83	64.22	63.35	63.84	44000
2005-10-24	64.00	65.29	64.00	65.20	46500
2005-10-25	65.50	65.50	64.55	64.79	40500
2005-10-26	65.00	65.00	64.07	64.32	36900
2005-10-27	64.50	64.50	63.59	63.64	28400
2005-10-28	64.30	65.54	64.20	65.42	59200
2005-10-31	65.90	66.15	65.86	65.90	24600
2005-11-01	65.69	65.69	63.78	64.47	107600
2005-11-02	64.60	65.00	63.91	64.85	47100
2005-11-03	65.50	65.73	64.53	64.53	64600
2005-11-04	65.00	65.00	63.84	64.49	107200
2005-11-07	64.98	65.12	64.28	64.73	37700
2005-11-08	64.20	64.78	64.04	64.66	27000
2005-11-09	64.95	65.91	64.41	65.45	134500
2005-11-10	64.70	66.80	64.70	66.57	36500
2005-11-11	67.00	67.47	66.76	67.46	172000
2005-11-14	67.11	67.73	66.96	67.18	43200
2005-11-15	67.08	67.58	66.72	67.05	144500
2005-11-16	67.20	67.35	66.50	66.65	112300
2005-11-17	67.05	68.00	66.91	67.72	124600
2005-11-18	68.00	68.35	67.63	68.35	109600
2005-11-21	68.44	68.69	67.72	68.49	113800
2005-11-22	68.40	69.46	68.32	69.37	69200
2005-11-23	69.50	69.75	69.20	69.74	186500
2005-11-25	69.05	69.91	69.05	69.85	70400
2005-11-28	69.80	69.88	69.06	69.09	119100
2005-11-29	69.25	69.50	69.04	69.47	30100
2005-11-30	69.67	69.70	68.69	69.13	112700
2005-12-01	69.55	70.00	69.13	69.73	249500
2005-12-02	69.50	70.04	69.50	69.97	64100
2005-12-05	69.02	69.60	68.95	69.20	112300
2005-12-06	69.00	69.60	68.92	69.01	44300
2005-12-07	68.79	69.23	68.23	68.70	35900
2005-12-08	68.70	69.87	68.33	69.26	103600
2005-12-09	68.90	69.65	68.90	69.44	107700
2005-12-12	69.60	69.90	69.05	69.43	66900
2005-12-13	69.68	69.94	69.11	69.87	23400
2005-12-14	69.87	70.33	69.72	69.92	65600
2005-12-15	70.10	70.47	69.35	69.44	36100
2005-12-16	69.50	69.50	68.00	68.15	48200
2005-12-19	67.91	68.13	67.12	67.25	113500
2005-12-20	67.50	67.54	66.81	67.10	67500
2005-12-21	67.61	67.83	67.41	67.63	60800
2005-12-22	67.89	68.18	67.05	68.07	62200
2005-12-23	68.51	68.64	68.28	68.37	38500
2005-12-27	68.68	68.89	68.13	68.13	76200
2005-12-28	68.75	68.75	67.80	68.08	62300
2005-12-29	68.63	68.63	67.59	67.78	46600
2005-12-30	68.00	68.01	67.44	67.50	44800
2006-01-03	68.05	69.07	67.10	68.97	126300
2006-01-04	69.15	69.43	68.82	69.25	54900
2006-01-05	69.00	70.24	69.00	70.01	84800
2006-01-06	70.44	70.72	69.97	70.57	39800
2006-01-09	70.90	71.19	70.67	71.11	59400
2006-01-10	70.83	72.07	70.83	71.91	68400
2006-01-11	72.15	72.15	71.50	71.73	60600
2006-01-12	72.10	72.15	71.27	71.43	33400
2006-01-13	71.50	71.53	70.29	70.59	59800
2006-01-17	70.80	70.80	69.76	70.40	73000
2006-01-18	70.00	70.61	70.00	70.36	48600
2006-01-19	70.50	71.33	70.37	71.11	75900
2006-01-20	71.35	71.46	70.36	70.58	55200
2006-01-23	71.00	71.10	70.71	70.85	39500
2006-01-24	70.70	71.72	70.70	71.53	63700
2006-01-25	71.70	71.93	71.11	71.39	42900
2006-01-26	71.92	71.92	71.35	71.62	68700
2006-01-27	71.87	72.99	71.87	72.77	47700
2006-01-30	72.97	72.97	72.24	72.41	32000
2006-01-31	72.49	73.12	72.10	72.83	49300
2006-02-01	73.00	73.33	72.63	73.21	51800
2006-02-02	73.40	73.40	72.42	72.57	54100
2006-02-03	72.64	72.64	71.09	71.79	85100
2006-02-06	72.05	72.11	71.83	72.00	18600
2006-02-07	72.32	72.44	71.40	71.40	49600
2006-02-08	71.72	71.72	70.61	71.19	67900
2006-02-09	71.55	71.97	71.11	71.69	50500
2006-02-10	71.65	72.05	71.08	71.48	79800
2006-02-13	71.48	71.90	71.48	71.75	84600
2006-02-14	71.95	72.42	71.01	72.06	85700
2006-02-15	72.30	72.91	72.00	72.71	65000
2006-02-16	72.91	73.43	72.82	73.42	68600
2006-02-17	73.60	74.08	73.20	73.95	60900
2006-02-21	74.20	74.52	73.98	74.26	52800
2006-02-22	74.40	75.09	73.89	75.00	34700
2006-02-23	75.10	75.20	74.46	74.90	38000
2006-02-24	74.90	75.00	74.27	74.53	33100
2006-02-27	75.41	75.85	74.21	74.67	50600
2006-02-28	74.76	74.79	74.00	74.27	54400
2006-03-01	74.70	74.77	74.01	74.77	188800
2006-03-02	74.45	74.66	74.12	74.42	114800
2006-03-03	74.30	74.47	73.74	74.25	145700
2006-03-06	74.97	75.75	74.45	75.69	61300
2006-03-07	75.40	75.40	74.58	74.77	74200
2006-03-08	74.76	75.09	74.00	75.09	95500
2006-03-09	75.30	76.06	75.03	75.77	68600
2006-03-10	76.07	76.63	75.63	76.46	53300
2006-03-13	77.37	77.37	75.59	76.00	142400
2006-03-14	76.15	76.64	75.79	76.39	54800
2006-03-15	76.78	78.15	76.78	78.00	51400
2006-03-16	78.14	79.30	78.11	78.75	69000
2006-03-17	78.54	79.10	78.02	79.09	63400
2006-03-20	79.20	79.20	77.38	77.53	86800
2006-03-21	77.43	77.80	76.45	76.69	99800
2006-03-22	76.95	77.09	76.29	77.03	33700
2006-03-23	76.78	77.19	76.74	77.07	41900
2006-03-24	77.20	77.27	76.80	77.00	26200
2006-03-27	76.46	76.77	76.00	76.18	81800
2006-03-28	76.30	77.52	75.87	76.89	105500
2006-03-29	76.73	78.79	76.73	78.59	47500
2006-03-30	78.70	78.89	77.07	77.58	89300
2006-03-31	77.78	77.83	76.78	77.80	62500
2006-04-03	77.18	77.93	76.04	76.20	120500
2006-04-04	76.25	76.25	75.29	75.56	82800
2006-04-05	75.80	76.40	75.80	76.25	127400
2006-04-06	76.45	76.45	75.56	75.79	79400
2006-04-07	75.52	75.98	74.61	74.61	81500
2006-04-10	74.10	74.56	73.56	73.88	190600
2006-04-11	73.75	73.97	73.30	73.66	97300
2006-04-12	73.41	73.89	73.32	73.72	33500
2006-04-13	73.71	73.72	72.39	72.68	46600
2006-04-17	72.05	72.70	72.05	72.39	32700
2006-04-18	73.01	74.44	72.32	74.10	75200
2006-04-19	73.85	75.30	73.85	75.14	349300
2006-04-20	75.05	75.29	74.37	75.23	60000
2006-04-21	75.75	75.75	75.05	75.39	46400
2006-04-24	75.04	75.29	74.51	74.96	72800
2006-04-25	75.05	75.20	74.07	74.40	126700
2006-04-26	74.20	74.61	73.75	74.02	30900
2006-04-27	73.65	75.08	73.52	74.56	85500
2006-04-28	74.88	75.35	74.56	74.78	39900
2006-05-01	74.53	75.07	73.56	73.69	98300
2006-05-02	73.45	73.45	72.72	73.09	63900
2006-05-03	73.00	73.37	72.68	73.03	41400
2006-05-04	73.38	74.75	73.38	74.35	59600
2006-05-05	74.45	75.67	74.45	75.30	44300
2006-05-08	75.15	75.79	74.90	75.70	47100
2006-05-09	75.80	75.93	75.16	75.71	30300
2006-05-10	75.40	76.09	75.25	75.85	43800
2006-05-11	75.06	75.50	73.99	74.11	47400
2006-05-12	73.50	73.64	72.40	72.84	67200
2006-05-15	72.90	74.14	72.27	74.12	61400
2006-05-16	74.32	74.38	73.71	73.71	34700
2006-05-17	73.50	73.50	72.18	72.18	71300
2006-05-18	73.10	73.17	71.60	71.60	180100
2006-05-19	71.65	72.63	71.00	71.85	102400
2006-05-22	72.00	72.00	70.56	71.28	181000
2006-05-23	71.32	72.07	70.63	70.63	92400
2006-05-24	70.75	71.54	70.23	70.99	205700
2006-05-25	71.30	72.77	71.30	72.62	88500
2006-05-26	73.14	73.37	72.79	73.05	94000
2006-05-30	73.30	73.30	72.64	72.64	41400
2006-05-31	73.40	73.40	71.62	72.56	71000
2006-06-01	72.56	74.15	72.56	74.15	96600
2006-06-02	74.66	75.13	74.07	75.07	80700
2006-06-05	75.04	76.51	74.75	75.41	93800
2006-06-06	75.05	75.67	74.42	74.60	45200
2006-06-07	74.95	75.60	74.21	75.08	108600
2006-06-08	74.60	75.08	73.61	74.50	248000
2006-06-09	74.50	75.56	74.50	75.36	39700
2006-06-12	75.44	75.45	74.18	74.18	50300
2006-06-13	74.25	74.32	73.46	73.47	48200
2006-06-14	73.27	73.79	72.79	73.15	37300
2006-06-15	73.80	74.55	73.39	74.40	76300
2006-06-16	73.70	73.90	73.25	73.65	41200
2006-06-19	73.90	74.13	73.17	73.33	45700
2006-06-20	73.10	73.45	72.59	72.70	61500
2006-06-21	72.55	73.79	72.55	73.53	37300
2006-06-22	73.08	73.49	72.90	73.09	24700
2006-06-23	72.71	72.87	72.43	72.60	34000
2006-06-26	72.90	73.41	72.70	73.40	76200
2006-06-27	73.53	73.69	73.04	73.05	42400
2006-06-28	73.47	73.64	73.33	73.54	20400
2006-06-29	73.69	75.16	73.69	75.07	55700
2006-06-30	75.38	76.31	75.26	75.98	63900
2006-07-03	76.37	77.07	76.23	77.05	721900
2006-07-05	77.00	77.34	75.97	77.07	128600
2006-07-06	77.27	77.34	76.80	77.28	40900
2006-07-07	77.07	77.68	76.80	76.98	96900
2006-07-10	77.23	77.78	76.90	77.78	71100
2006-07-11	77.64	77.95	77.23	77.79	142200
2006-07-12	77.60	78.11	77.60	78.00	49300
2006-07-13	77.55	78.10	76.84	76.95	53300
2006-07-14	76.80	76.80	75.92	75.93	42400
2006-07-17	76.10	76.10	75.60	75.86	33600
2006-07-18	76.11	76.83	75.88	76.83	35500
2006-07-19	77.05	78.27	76.90	78.22	114800
2006-07-20	78.32	78.50	77.54	77.54	46600
2006-07-21	77.30	77.30	76.10	76.26	53300
2006-07-24	76.47	77.54	76.30	77.54	98300
2006-07-25	77.29	78.07	77.29	77.97	53500
2006-07-26	77.72	78.25	77.72	78.15	193600
2006-07-27	78.48	78.86	77.93	78.07	59700
2006-07-28	78.28	79.19	78.28	79.15	72800
2006-07-31	79.20	79.20	78.35	78.75	33900
2006-08-01	78.70	78.70	77.58	78.41	734900
2006-08-02	78.76	78.76	78.08	78.23	32200
2006-08-03	78.09	78.95	78.00	78.85	30800
2006-08-04	79.77	80.50	79.72	80.33	53100
2006-08-07	80.21	80.21	79.20	79.41	26700
2006-08-08	79.50	79.50	77.96	78.13	85500
2006-08-09	78.60	78.69	77.65	77.69	106000
2006-08-10	77.82	77.90	76.90	77.61	37600
2006-08-11	77.79	77.79	76.71	77.02	21500
2006-08-14	77.27	78.57	77.27	78.02	87900
2006-08-15	78.80	78.96	78.56	78.73	176800
2006-08-16	79.12	79.12	78.82	78.98	62200
2006-08-17	78.96	79.21	78.66	79.01	74600
2006-08-18	79.20	79.26	78.69	79.20	19200
2006-08-21	79.18	79.74	79.07	79.70	23500
2006-08-22	79.45	80.40	79.45	80.33	38100
2006-08-23	80.31	80.41	79.39	79.51	121800
2006-08-24	79.60	80.06	79.54	79.91	32200
2006-08-25	80.00	80.10	79.79	79.79	15000
2006-08-28	80.20	80.79	79.91	80.63	26300
2006-08-29	80.71	80.79	80.16	80.79	31600
2006-08-30	80.90	81.37	80.80	81.37	29100
2006-08-31	81.25	81.68	81.25	81.27	15500
2006-09-01	81.30	81.49	80.83	80.83	36200
2006-09-05	81.06	81.65	81.02	81.64	34600
2006-09-06	81.57	81.60	81.20	81.22	40400
2006-09-07	81.10	81.16	80.50	80.53	30800
2006-09-08	80.49	81.52	80.17	81.40	35800
2006-09-11	80.80	81.82	80.74	81.79	22100
2006-09-12	82.00	82.80	81.52	82.70	42900
2006-09-13	82.80	83.54	82.51	83.20	23800
2006-09-14	83.22	83.22	82.43	82.88	71100
2006-09-15	82.67	82.80	82.50	82.64	33600
2006-09-18	82.78	82.78	81.91	82.05	57100
2006-09-19	82.13	82.75	81.99	82.58	41300
2006-09-20	83.20	83.24	82.30	82.38	83900
2006-09-21	82.17	82.60	81.22	81.48	43100
2006-09-22	81.80	82.00	80.96	81.91	81000
2006-09-25	82.25	82.25	81.32	81.77	35900
2006-09-26	81.53	81.98	81.46	81.63	49400
2006-09-27	81.86	82.47	81.53	82.33	24000
2006-09-28	82.68	82.68	81.78	82.16	28100
2006-09-29	82.00	82.58	82.00	82.15	14100
2006-10-02	81.90	82.63	81.29	81.99	45700
2006-10-03	82.21	83.11	82.17	82.65	44800
2006-10-04	85.65	85.65	82.65	83.85	54400
2006-10-05	84.00	84.44	83.83	84.36	34600
2006-10-06	84.49	84.49	83.50	83.62	40300
2006-10-09	83.87	84.43	83.08	84.43	90400
2006-10-10	84.68	84.82	83.45	84.31	50700
2006-10-11	84.50	84.55	83.50	83.96	45100
2006-10-12	84.30	84.64	83.98	84.54	30100
2006-10-13	84.78	85.63	84.70	85.58	44300
2006-10-16	85.50	85.88	85.47	85.83	142400
2006-10-17	85.63	85.92	85.44	85.58	51400
2006-10-18	86.24	86.24	85.75	86.08	24800
2006-10-19	86.14	86.39	85.74	85.89	80300
2006-10-20	85.98	85.98	85.44	85.70	40500
2006-10-23	85.65	86.30	85.41	86.30	140900
2006-10-24	86.19	86.21	85.67	85.94	1025900
2006-10-25	86.10	86.52	85.81	86.25	171900
2006-10-26	86.55	87.14	86.44	87.06	44200
2006-10-27	87.01	87.16	86.43	86.60	35900
2006-10-30	86.70	87.15	86.19	87.10	94200
2006-10-31	87.25	87.25	86.68	87.10	45500
2006-11-01	87.35	87.45	86.41	86.52	32900
2006-11-02	86.29	86.29	84.38	84.74	78300
2006-11-03	84.75	84.98	83.08	83.79	111800
2006-11-06	83.90	84.80	83.90	84.68	40800
2006-11-07	84.12	84.44	83.60	83.60	45700
2006-11-08	83.66	83.96	82.85	83.73	96800
2006-11-09	83.58	84.29	83.58	83.93	58200
2006-11-10	84.10	84.47	83.80	84.47	38000
2006-11-13	84.60	84.68	84.20	84.60	43500
2006-11-14	84.50	85.77	84.50	85.76	79100
2006-11-15	85.71	86.07	85.47	85.85	20900
2006-11-16	86.05	86.43	85.98	86.40	202700
2006-11-17	86.07	86.21	85.78	86.03	53800
2006-11-20	89.90	89.90	88.98	89.05	75000
2006-11-21	89.52	90.77	89.39	90.76	150400
2006-11-22	91.00	91.35	90.34	90.99	56900
2006-11-24	91.07	91.52	90.58	91.31	9600
2006-11-27	91.55	91.55	88.96	88.96	150300
2006-11-28	89.00	89.25	88.26	89.10	78100
2006-11-29	89.10	90.55	89.10	90.20	82100
2006-11-30	90.05	91.64	90.05	91.37	105400
2006-12-01	91.60	91.75	90.46	91.21	60000
2006-12-04	91.15	92.53	91.15	92.23	54600
2006-12-05	92.65	92.65	91.42	91.53	59400
2006-12-06	91.65	91.65	90.21	90.94	30900
2006-12-07	91.17	91.20	90.39	90.51	219100
2006-12-08	90.59	90.92	90.18	90.34	61200
2006-12-11	90.59	91.18	90.45	90.82	114600
2006-12-12	91.32	91.32	90.28	90.53	79600
2006-12-13	90.76	90.99	89.51	89.87	65600
2006-12-14	90.57	90.57	89.65	90.05	34100
2006-12-15	88.60	88.94	87.83	88.08	61600
2006-12-18	87.94	88.38	87.26	87.36	29800
2006-12-19	86.95	87.10	85.81	86.59	61100
2006-12-20	87.28	87.50	86.39	87.35	86900
2006-12-21	87.35	87.67	86.36	86.36	106500
2006-12-22	86.81	86.81	85.52	85.75	57000
2006-12-26	85.85	86.80	85.82	86.25	86000
2006-12-27	86.50	87.20	86.41	87.20	75100
2006-12-28	87.63	87.82	87.07	87.51	40700
2006-12-29	87.51	88.32	87.51	87.85	78500
2007-01-03	88.45	88.67	87.19	87.87	104300
2007-01-04	88.12	88.12	87.42	88.02	30100
2007-01-05	87.86	87.86	86.34	86.50	127400
2007-01-08	86.73	86.73	85.98	86.31	58300
2007-01-09	86.80	87.79	86.72	87.62	43800
2007-01-10	87.45	88.83	87.35	88.81	100200
2007-01-11	89.56	90.50	89.31	89.93	79500
2007-01-12	89.80	90.48	89.80	90.17	43600
2007-01-16	90.35	91.81	90.27	91.43	140200
2007-01-17	91.50	92.03	90.57	91.62	65100
2007-01-18	91.67	91.96	91.21	91.24	86700
2007-01-19	91.21	92.40	91.00	92.27	46100
2007-01-22	92.40	92.40	91.53	91.62	50200
2007-01-23	91.78	92.48	91.75	91.92	97900
2007-01-24	92.12	93.38	91.96	93.33	104900
2007-01-25	94.00	94.73	93.66	94.00	95000
2007-01-26	94.06	94.36	93.49	94.16	151500
2007-01-29	94.31	94.71	93.96	94.42	67100
2007-01-30	94.63	95.00	93.98	94.99	62300
2007-01-31	95.15	96.02	94.61	95.67	78000
2007-02-01	95.35	96.17	95.00	96.06	736000
2007-02-02	95.90	96.36	95.68	96.34	85500
2007-02-05	96.52	96.63	96.31	96.43	70500
2007-02-06	96.76	97.89	96.76	97.73	79700
2007-02-07	97.82	99.94	97.50	99.86	101900
2007-02-08	99.63	100.28	99.13	99.25	99600
2007-02-09	99.50	99.68	95.90	97.94	166600
2007-02-12	97.91	97.91	95.88	96.06	186912
2007-02-13	96.30	98.15	95.50	98.12	111834
2007-02-14	97.15	98.50	97.07	97.33	56038
2007-02-15	97.40	98.77	97.38	98.30	62800
2007-02-16	98.27	98.27	96.72	97.92	53500
2007-02-20	97.79	98.78	96.87	98.66	48700
2007-02-21	98.50	98.50	97.63	98.35	37800
2007-02-22	98.50	98.50	97.56	97.83	60900
2007-02-23	97.57	97.67	96.07	96.08	91000
2007-02-26	96.40	96.55	94.04	95.80	187955
2007-02-27	94.47	94.60	91.75	92.57	94200
2007-02-28	92.80	94.21	92.67	93.00	686900
2007-03-01	92.07	93.75	90.00	92.75	142705
2007-03-02	91.97	92.39	90.80	90.80	173000
2007-03-05	89.40	89.69	87.32	87.32	141400
2007-03-06	88.50	90.79	88.50	90.52	102300
2007-03-07	90.65	90.65	89.04	89.16	74500
2007-03-08	91.20	91.31	90.33	90.53	75400
2007-03-09	91.60	91.94	91.01	91.94	58100
2007-03-12	91.88	92.71	91.27	92.35	36600
2007-03-13	92.00	92.20	90.00	90.02	60600
2007-03-14	90.10	90.68	88.66	90.44	48300
2007-03-15	90.80	91.52	90.79	91.28	34600
2007-03-16	90.59	90.98	89.81	90.04	103500
2007-03-19	90.29	91.24	90.29	90.86	24000
2007-03-20	90.62	91.30	90.35	91.10	61800
2007-03-21	91.20	92.49	90.55	92.25	45100
2007-03-22	92.16	92.58	91.74	92.30	29900
2007-03-23	92.40	92.90	91.75	92.38	92800
2007-03-26	92.50	92.50	90.64	90.83	105500
2007-03-27	90.65	90.73	89.63	89.80	131100
2007-03-28	88.92	89.99	88.47	89.05	57500
2007-03-29	89.75	90.14	88.89	89.36	798500
2007-03-30	89.56	90.56	89.50	90.45	90600
2007-04-02	90.65	91.47	90.50	91.35	30600
2007-04-03	91.90	92.42	91.57	92.02	24200
2007-04-04	92.15	92.15	91.04	91.70	47900
2007-04-05	91.45	91.81	91.45	91.58	37900
2007-04-09	91.60	91.88	91.47	91.61	90000
2007-04-10	91.69	92.48	91.69	92.22	86700
2007-04-11	92.00	92.11	90.25	90.60	69500
2007-04-12	90.70	90.70	89.59	90.00	21200
2007-04-13	90.27	92.30	89.72	91.20	90600
2007-04-16	91.70	91.70	90.77	91.00	52400
2007-04-17	91.07	92.52	91.07	92.38	77300
2007-04-18	92.30	92.30	91.84	92.00	35800
2007-04-19	91.20	91.48	90.88	91.18	54200
2007-04-20	92.00	92.05	91.46	91.80	111200
2007-04-23	92.45	93.15	92.41	92.95	69700
2007-04-24	93.07	93.07	91.81	92.35	56800
2007-04-25	92.88	93.15	91.46	92.35	40800
2007-04-26	92.37	92.64	91.80	92.20	64900
2007-04-27	91.80	92.39	91.79	92.11	62600
2007-04-30	92.01	92.23	90.38	90.38	34100
2007-05-01	90.63	90.63	88.96	89.61	103900
2007-05-02	90.09	90.55	89.38	90.41	62000
2007-05-03	90.60	90.95	90.39	90.62	59800
2007-05-04	90.61	90.78	89.37	89.90	132500
2007-05-07	89.80	90.27	89.80	90.20	120800
2007-05-08	89.50	89.75	89.33	89.45	88700
2007-05-09	89.30	90.91	89.30	90.20	93200
2007-05-10	89.95	90.28	89.12	89.30	60500
2007-05-11	89.50	90.52	89.50	90.30	220000
2007-05-14	90.63	91.65	89.94	89.95	71000
2007-05-15	89.95	90.49	88.50	88.64	106300
2007-05-16	88.89	88.89	87.15	87.62	123600
2007-05-17	87.46	87.46	85.95	86.04	83000
2007-05-18	85.50	85.88	84.41	84.98	386000
2007-05-21	85.01	86.63	85.01	85.50	142300
2007-05-22	85.80	87.20	85.64	86.75	48100
2007-05-23	87.06	87.55	85.89	85.89	108900
2007-05-24	85.93	85.93	83.50	84.47	217100
2007-05-25	85.11	86.17	84.66	85.26	109500
2007-05-29	86.55	88.50	85.85	88.21	150800
2007-05-30	88.50	90.85	88.15	90.85	110800
2007-05-31	91.10	91.35	89.83	90.35	106300
2007-06-01	90.70	91.00	89.86	90.39	45300
2007-06-04	89.73	91.33	89.73	90.91	67000
2007-06-05	90.58	90.63	89.30	89.31	74300
2007-06-06	89.00	89.49	88.28	88.70	59600
2007-06-07	88.56	88.56	85.85	85.85	238800
2007-06-08	85.88	87.16	85.42	87.15	92100
2007-06-11	87.00	87.00	85.64	85.78	51300
2007-06-12	85.52	85.52	84.18	84.35	111400
2007-06-13	84.43	86.30	84.43	86.24	545300
2007-06-14	86.32	86.40	85.07	85.24	122700
2007-06-15	85.02	85.60	84.81	84.90	109100
2007-06-18	85.00	85.30	83.63	83.69	344400
2007-06-19	83.72	83.85	82.75	83.81	101000
2007-06-20	83.90	83.90	81.80	81.93	164500
2007-06-21	81.64	82.40	80.30	81.50	429800
2007-06-22	81.50	81.69	80.75	81.45	64800
2007-06-25	81.20	81.47	79.73	80.06	93300
2007-06-26	80.14	80.67	79.56	79.82	270600
2007-06-27	79.74	82.10	78.95	82.05	311200
2007-06-28	81.46	82.67	81.25	81.37	84300
2007-06-29	81.37	82.50	80.43	81.15	169000
2007-07-02	81.20	82.93	81.20	82.89	841300
2007-07-03	82.85	83.33	81.92	82.58	60100
2007-07-05	83.40	84.97	83.36	84.15	155000
2007-07-06	84.15	84.35	83.20	83.85	29000
2007-07-09	83.96	83.96	83.21	83.80	38400
2007-07-10	83.11	83.25	81.59	81.60	53700
2007-07-11	81.55	81.55	80.50	81.40	165600
2007-07-12	81.39	82.54	81.29	82.52	115300
2007-07-13	82.50	83.49	82.21	83.37	54500
2007-07-16	83.39	84.42	83.05	83.06	81100
2007-07-17	83.37	83.45	82.36	82.53	119700
2007-07-18	81.89	82.27	80.80	82.15	126100
2007-07-19	82.51	83.10	82.47	82.61	41600
2007-07-20	82.63	82.63	80.59	80.96	231200
2007-07-23	81.68	81.79	79.75	79.75	175300
2007-07-24	79.02	80.04	77.89	78.28	140400
2007-07-25	78.80	79.33	76.68	77.76	191260
2007-07-26	77.20	77.20	74.66	75.80	376099
2007-07-27	75.59	76.54	73.36	73.36	184034
2007-07-30	74.60	74.95	73.41	74.53	135800
2007-07-31	75.27	76.59	74.27	74.49	150400
2007-08-01	74.20	75.46	72.63	75.22	189000
2007-08-02	75.67	77.50	74.00	76.01	109300
2007-08-03	75.87	76.01	73.75	74.00	143200
2007-08-06	74.05	75.80	72.54	75.80	364600
2007-08-07	74.85	77.15	74.62	76.09	229500
2007-08-08	76.50	79.67	76.40	79.21	151500
2007-08-09	77.60	79.86	75.88	78.87	517500
2007-08-10	77.05	78.44	76.00	76.20	144300
2007-08-13	77.26	77.26	75.87	76.00	91600
2007-08-14	75.98	75.98	73.45	73.45	178900
2007-08-15	73.50	75.45	72.42	72.53	450200
2007-08-16	71.82	75.04	71.53	75.04	325900
2007-08-17	78.54	78.64	75.40	76.53	231100
2007-08-20	76.70	78.30	76.36	78.06	430400
2007-08-21	77.80	79.23	77.50	79.23	462100
2007-08-22	79.70	80.04	78.69	79.29	119500
2007-08-23	79.47	79.76	78.04	78.50	486800
2007-08-24	78.55	78.60	77.52	78.14	326800
2007-08-27	78.10	78.32	76.99	76.99	226200
2007-08-28	76.70	76.70	74.74	74.83	214100
2007-08-29	74.75	76.64	74.75	76.64	319200
2007-08-30	75.87	77.53	75.00	77.18	100700
2007-08-31	77.80	79.74	77.77	78.70	949100
2007-09-04	78.76	80.64	78.42	79.78	136700
2007-09-05	79.10	79.10	77.89	78.17	299300
2007-09-06	78.30	78.73	77.35	78.59	286200
2007-09-07	77.80	77.80	76.52	76.94	359300
2007-09-10	77.40	77.40	75.38	76.34	167800
2007-09-11	76.45	77.16	76.40	77.12	133300
2007-09-12	76.80	77.47	76.54	77.02	398000
2007-09-13	77.53	78.94	77.25	78.43	186000
2007-09-14	77.56	78.81	77.45	78.81	125600
2007-09-17	78.50	78.82	77.87	78.25	170100
2007-09-18	78.78	81.00	78.56	80.88	184900
2007-09-19	81.51	83.04	81.51	82.45	277100
2007-09-20	82.59	82.59	80.83	80.91	260300
2007-09-21	80.61	80.79	79.83	79.83	409300
2007-09-24	80.66	81.62	80.40	81.54	309100
2007-09-25	81.02	81.02	79.95	80.25	477900
2007-09-26	80.40	80.85	80.07	80.65	158500
2007-09-27	81.02	81.38	80.75	81.28	231200
2007-09-28	81.31	81.31	80.50	81.21	201100
2007-10-01	81.06	82.65	81.06	82.65	811600
2007-10-02	82.95	84.10	82.81	84.10	97000
2007-10-03	84.20	84.20	83.43	83.90	155000
2007-10-04	84.37	84.49	83.32	84.49	245400
2007-10-05	85.01	86.37	84.38	86.34	147500
2007-10-08	85.51	85.67	85.01	85.15	97400
2007-10-09	85.17	85.82	84.40	85.77	152500
2007-10-10	85.74	86.15	85.10	85.95	37900
2007-10-11	86.40	86.54	84.88	85.23	112100
2007-10-12	85.43	85.55	84.42	84.52	42600
2007-10-15	84.81	84.98	82.44	83.04	113800
2007-10-16	82.41	82.41	81.47	81.69	194700
2007-10-17	81.48	82.34	79.63	81.42	95100
2007-10-18	80.73	82.27	79.99	81.52	166400
2007-10-19	81.18	81.24	78.40	78.40	86600
2007-10-22	77.57	79.81	77.57	79.54	178300
2007-10-23	80.87	80.87	79.43	80.38	104600
2007-10-24	80.07	80.30	78.35	80.30	454900
2007-10-25	80.56	80.77	78.94	80.34	320600
2007-10-26	80.85	81.27	79.60	80.58	109500
2007-10-29	80.80	81.03	79.65	80.05	103900
2007-10-30	80.08	81.09	80.08	80.55	143200
2007-10-31	81.50	81.96	79.55	81.96	163300
2007-11-01	80.20	80.47	78.71	78.94	168100
2007-11-02	78.84	78.84	76.14	77.27	137500
2007-11-05	75.87	77.17	75.76	76.38	202472
2007-11-06	77.31	77.31	75.41	76.99	141470
2007-11-07	76.77	76.77	74.56	74.74	285100
2007-11-08	77.75	77.75	73.57	75.00	226688
2007-11-09	74.90	75.30	73.16	74.55	155600
2007-11-12	74.33	76.17	74.25	74.83	322478
2007-11-13	75.79	77.65	75.70	77.53	106500
2007-11-14	77.90	78.70	76.14	76.33	132518
2007-11-15	76.13	76.59	74.76	75.75	128600
2007-11-16	75.80	76.15	74.00	74.70	111600
2007-11-19	74.22	74.22	72.80	72.90	153689
2007-11-20	72.98	74.13	70.09	72.70	533900
2007-11-21	71.40	71.59	69.81	71.27	174600
2007-11-23	72.11	72.83	71.57	72.50	76001
2007-11-26	71.92	72.50	68.65	68.65	210325
2007-11-27	69.64	70.16	68.51	70.12	296730
2007-11-28	71.17	73.13	71.17	72.99	251322
2007-11-29	73.29	73.40	71.52	73.07	272082
2007-11-30	74.27	74.89	73.34	74.06	375069
2007-12-03	73.54	74.45	72.71	73.39	195139
2007-12-04	73.00	73.00	71.52	71.52	206200
2007-12-05	72.22	73.96	71.00	73.83	213530
2007-12-06	73.23	76.32	73.23	76.27	263701
2007-12-07	76.61	77.20	75.92	76.03	238400
2007-12-10	76.55	77.67	75.67	77.67	169200
2007-12-11	77.61	78.32	73.33	73.41	298900
2007-12-12	75.61	76.36	72.43	73.50	425076
2007-12-13	72.67	73.04	71.27	72.36	252880
2007-12-14	71.22	73.04	70.24	70.24	259150
2007-12-17	69.58	69.75	68.18	68.18	378201
2007-12-18	68.72	69.60	67.17	68.94	424995
2007-12-19	69.03	69.92	68.56	69.91	368062
2007-12-20	70.09	70.81	68.98	69.89	346053
2007-12-21	70.00	70.21	69.41	70.05	378388
2007-12-24	70.88	72.74	70.73	72.74	185009
2007-12-26	71.79	72.47	71.10	71.51	174801
2007-12-27	71.01	71.24	69.42	69.85	325825
2007-12-28	70.44	73.47	68.32	69.30	309166
2007-12-31	68.90	69.54	68.20	69.30	269655
2008-01-02	68.71	69.90	68.06	68.88	453953
2008-01-03	68.55	69.30	66.36	66.86	287305
2008-01-04	65.81	65.81	63.95	64.04	175540
2008-01-07	64.40	65.26	62.96	64.47	340680
2008-01-08	65.31	66.51	62.22	62.37	303430
2008-01-09	62.25	63.50	60.10	63.50	245200
2008-01-10	62.53	65.60	61.72	64.29	414204
2008-01-11	63.51	65.45	62.83	64.51	231921
2008-01-14	64.63	65.55	62.63	64.34	468446
2008-01-15	62.92	63.39	62.14	62.51	205768
2008-01-16	62.45	64.56	62.26	63.55	274314
2008-01-17	63.83	64.22	62.58	62.77	461360
2008-01-18	63.51	63.82	60.91	62.03	612284
2008-01-22	58.36	64.67	58.36	64.09	655740
2008-01-23	61.89	70.00	61.33	70.00	554742
2008-01-24	69.71	69.71	67.17	68.19	416800
2008-01-25	68.42	69.38	66.74	67.37	235940
2008-01-28	66.93	69.72	66.48	69.72	341754
2008-01-29	69.63	70.14	68.59	69.10	404442
2008-01-30	68.51	70.25	67.37	67.49	201451
2008-01-31	66.23	69.45	66.23	68.72	419020
2008-02-01	69.08	71.67	68.78	71.49	265606
2008-02-04	71.11	71.51	69.80	70.66	165058
2008-02-05	69.15	70.56	68.24	68.31	524977
2008-02-06	68.74	68.89	67.00	67.04	423155
2008-02-07	66.77	68.66	66.44	68.57	404720
2008-02-08	67.99	68.44	65.61	66.41	371870
2008-02-11	66.29	66.45	64.99	65.08	443642
2008-02-12	65.54	67.32	65.54	67.11	414095
2008-02-13	66.99	68.29	66.33	67.54	346594
2008-02-14	67.63	67.85	66.22	66.32	600600
2008-02-15	66.00	66.71	65.28	66.71	396831
2008-02-19	67.26	67.53	65.53	65.94	350608
2008-02-20	65.24	67.16	65.24	67.16	1099698
2008-02-21	66.94	67.82	65.48	65.66	1867043
2008-02-22	65.67	67.01	64.92	66.98	1747036
2008-02-25	66.87	69.19	66.23	69.19	1843082
2008-02-26	68.49	69.70	68.23	69.15	1843343
2008-02-27	69.97	70.00	68.36	70.00	1033582
2008-02-28	68.11	68.39	67.46	67.61	1097350
2008-02-29	66.91	67.40	66.19	66.33	413083
2008-03-03	66.24	67.11	65.45	67.00	758195
2008-03-04	65.99	67.14	65.40	66.50	744185
2008-03-05	67.12	67.60	66.01	66.75	839535
2008-03-06	66.71	66.71	63.98	64.09	734309
2008-03-07	62.99	65.45	62.99	65.19	1005403
2008-03-10	65.71	65.71	63.84	64.00	904829
2008-03-11	64.93	68.31	64.93	68.31	719259
2008-03-12	69.02	69.20	66.93	66.95	667653
2008-03-13	65.48	68.89	64.91	67.73	629717
2008-03-14	68.78	69.40	65.07	66.77	590259
2008-03-17	64.63	67.03	64.63	66.53	595441
2008-03-18	67.27	69.62	67.27	69.62	539968
2008-03-19	70.60	70.84	69.19	69.25	622008
2008-03-20	70.80	71.28	68.52	70.60	605745
2008-03-24	71.06	73.01	71.06	72.40	227255
2008-03-25	73.08	73.08	71.58	72.74	677800
2008-03-26	73.06	73.06	71.01	71.01	506673
2008-03-27	70.72	72.36	70.29	70.29	424145
2008-03-28	71.40	71.40	69.52	69.63	889471
2008-03-31	69.02	71.68	69.02	70.01	419343
2008-04-01	71.70	74.22	71.09	74.22	1283831
2008-04-02	73.42	74.52	72.79	73.89	290769
2008-04-03	74.15	75.61	73.24	75.61	285300
2008-04-04	75.60	75.60	74.13	74.33	405095
2008-04-07	75.60	75.60	73.57	74.22	413312
2008-04-08	73.70	74.05	72.99	73.28	199235
2008-04-09	73.30	73.35	71.46	71.46	557491
2008-04-10	71.43	72.78	71.04	72.49	269334
2008-04-11	72.35	72.35	71.04	71.27	151134
2008-04-14	70.86	72.04	70.65	70.96	152866
2008-04-15	71.27	72.17	70.78	71.57	180509
2008-04-16	72.75	75.25	72.22	75.25	630644
2008-04-17	74.65	74.94	73.61	74.82	247425
2008-04-18	75.61	76.06	74.31	74.74	147753
2008-04-21	74.74	74.74	73.65	74.11	85746
2008-04-22	73.91	74.18	73.18	73.67	467120
2008-04-23	73.49	75.22	73.28	74.73	112314
2008-04-24	74.55	76.55	73.66	76.55	281716
2008-04-25	78.17	78.17	75.86	76.49	178917
2008-04-28	77.05	77.05	75.90	76.51	421260
2008-04-29	76.31	76.46	75.27	75.57	246515
2008-04-30	76.23	76.59	74.43	74.55	258654
2008-05-01	74.73	76.20	74.14	76.18	111607
2008-05-02	77.42	77.42	75.83	76.03	1101253
2008-05-05	76.20	76.28	75.31	75.95	113529
2008-05-06	75.47	76.42	75.01	76.40	116792
2008-05-07	76.50	76.54	74.21	74.35	143603
2008-05-08	74.65	74.74	73.73	74.21	55688
2008-05-09	73.60	74.42	73.26	73.58	69011
2008-05-12	73.67	75.46	73.67	75.36	60161
2008-05-13	75.74	75.75	74.86	75.63	57364
2008-05-14	76.01	76.65	75.84	76.17	325907
2008-05-15	76.47	77.27	75.76	77.27	91751
2008-05-16	77.21	77.21	76.25	76.56	134173
2008-05-19	76.82	77.22	76.23	76.62	89781
2008-05-20	76.31	76.50	75.20	75.70	160340
2008-05-21	75.68	76.32	73.65	73.76	548508
2008-05-22	74.01	74.14	73.13	73.39	463919
2008-05-23	72.68	73.26	72.07	72.99	178229
2008-05-27	73.31	74.28	73.16	73.98	141269
2008-05-28	74.33	74.47	73.66	74.07	157077
2008-05-29	74.03	74.99	73.89	74.76	201583
2008-05-30	74.87	74.98	74.18	74.33	234151
2008-06-02	74.10	74.74	72.74	73.23	609049
2008-06-03	73.65	73.95	72.85	73.73	279587
2008-06-04	73.45	74.73	73.25	74.34	335681
2008-06-05	74.02	76.04	74.02	76.04	95524
2008-06-06	75.45	75.45	72.59	72.59	225774
2008-06-09	72.93	73.51	70.92	71.08	181777
2008-06-10	70.71	71.74	69.90	71.13	302977
2008-06-11	71.12	71.75	69.96	70.00	208782
2008-06-12	70.59	71.52	69.75	70.61	190492
2008-06-13	71.25	72.05	70.29	72.02	169454
2008-06-16	71.58	73.09	71.07	73.00	152749
2008-06-17	72.77	73.14	70.62	70.76	112825
2008-06-18	70.40	70.60	69.26	69.79	100798
2008-06-19	69.65	71.40	69.17	71.37	255546
2008-06-20	69.62	69.95	68.47	68.47	527439
2008-06-23	68.64	69.66	67.07	67.09	211705
2008-06-24	66.25	68.05	66.21	67.32	195976
2008-06-25	67.47	69.44	67.47	68.25	229715
2008-06-26	67.86	68.50	65.88	65.98	157793
2008-06-27	66.05	66.47	64.94	65.34	379365
2008-06-30	65.48	66.42	64.75	65.46	262385
2008-07-01	65.37	65.58	63.67	65.58	378106
2008-07-02	65.52	65.91	64.31	64.34	354275
2008-07-03	64.92	64.98	63.75	63.86	189487
2008-07-07	64.25	64.60	62.33	62.60	396221
2008-07-08	62.51	67.23	62.10	67.01	285899
2008-07-09	66.50	66.51	61.90	61.90	280510
2008-07-10	62.24	64.28	61.72	63.53	340598
2008-07-11	62.66	64.81	62.05	63.32	302770
2008-07-14	64.41	64.63	60.86	60.93	400469
2008-07-15	60.57	62.58	59.45	60.46	439653
2008-07-16	60.43	64.62	59.84	64.62	234903
2008-07-17	64.69	66.01	63.24	65.63	312346
2008-07-18	65.77	65.93	64.72	65.77	774619
2008-07-21	65.80	66.42	65.35	66.15	801310
2008-07-22	65.82	68.38	65.04	68.24	984830
2008-07-23	68.27	70.90	67.67	70.14	1515976
2008-07-24	70.43	70.43	65.00	65.28	705872
2008-07-25	65.84	67.44	65.27	66.62	980520
2008-07-28	66.60	67.57	64.68	65.05	1120277
2008-07-29	65.42	68.75	65.22	68.58	659491
2008-07-30	69.06	69.13	66.25	68.14	983053
2008-07-31	67.36	68.14	66.37	67.38	914022
2008-08-01	67.47	67.53	65.75	67.29	852427
2008-08-04	67.37	67.40	66.06	66.45	335201
2008-08-05	66.60	69.67	66.60	69.20	1974645
2008-08-06	69.38	69.46	68.10	69.14	406360
2008-08-07	68.97	68.97	66.76	67.26	442419
2008-08-08	66.84	70.48	66.84	69.75	314786
2008-08-11	70.24	72.39	69.42	71.78	703723
2008-08-12	71.64	71.64	69.05	69.86	470247
2008-08-13	69.24	69.50	68.05	68.84	438942
2008-08-14	68.10	70.15	68.10	69.95	518917
2008-08-15	70.19	70.90	69.18	69.53	546177
2008-08-18	70.08	70.11	67.77	68.45	261646
2008-08-19	68.53	68.53	66.36	67.05	616943
2008-08-20	66.97	67.56	65.75	67.08	1158273
2008-08-21	66.98	66.98	65.60	65.84	1105866
2008-08-22	66.53	68.28	66.31	68.28	1779303
2008-08-25	67.96	68.04	65.94	66.26	227287
2008-08-26	66.19	66.99	65.71	66.78	340937
2008-08-27	67.14	67.42	66.43	67.21	200973
2008-08-28	67.52	69.61	67.52	69.47	405066
2008-08-29	68.69	69.70	68.26	68.77	297586
2008-09-02	70.44	70.71	68.20	69.52	375671
2008-09-03	69.56	70.57	68.94	70.57	434201
2008-09-04	69.73	70.25	68.46	68.57	442562
2008-09-05	68.09	68.72	67.02	68.65	521055
2008-09-08	73.33	73.33	69.74	71.62	645452
2008-09-09	71.87	71.87	68.40	68.67	492723
2008-09-10	69.11	69.68	67.62	69.03	737274
2008-09-11	69.07	69.88	67.53	69.88	910895
2008-09-12	69.28	70.56	68.75	70.50	525106
2008-09-15	68.53	69.18	65.90	66.03	968038
2008-09-16	64.54	68.40	63.92	68.30	722124
2008-09-17	65.54	67.94	64.41	64.58	1743434
2008-09-18	65.03	70.41	62.12	70.39	1582052
2008-09-19	70.49	78.00	67.97	71.38	303836
2008-09-22	70.14	70.77	65.47	66.05	517902
2008-09-23	66.36	67.61	65.94	66.43	743047
2008-09-24	68.26	68.26	64.82	65.14	488652
2008-09-25	65.49	67.20	65.06	66.51	1093592
2008-09-26	65.51	68.53	64.97	68.52	237508
2008-09-29	66.86	68.52	64.00	66.13	1052801
2008-09-30	64.90	68.16	64.49	67.57	381656
2008-10-01	68.37	68.37	65.25	66.38	1026104
2008-10-02	64.61	65.69	61.54	61.67	764731
2008-10-03	63.61	63.74	58.75	59.62	1624788
2008-10-06	57.51	58.56	54.36	56.56	1457929
2008-10-07	56.62	57.89	52.18	52.37	755090
2008-10-08	49.75	54.80	49.75	51.43	1051698
2008-10-09	53.65	53.65	46.99	47.12	1213960
2008-10-10	44.43	53.10	44.29	51.20	1228877
2008-10-13	53.92	55.85	51.24	55.85	577239
2008-10-14	58.27	58.27	47.88	51.43	855089
2008-10-15	51.11	51.11	44.08	44.50	1116653
2008-10-16	45.79	47.38	43.05	47.19	1025869
2008-10-17	47.83	48.91	44.84	46.76	721997
2008-10-20	47.41	47.52	44.87	47.22	1386830
2008-10-21	46.49	47.66	45.32	45.70	412209
2008-10-22	44.93	44.93	40.57	42.29	1673955
2008-10-23	41.82	42.95	37.76	41.70	905770
2008-10-24	37.18	40.91	37.18	38.65	810188
2008-10-27	37.45	40.19	36.21	36.38	646635
2008-10-28	37.92	43.00	35.70	43.00	687617
2008-10-29	41.84	43.80	40.24	41.20	1018780
2008-10-30	43.28	43.35	41.25	43.35	596270
2008-10-31	43.96	46.46	42.33	46.46	841513
2008-11-03	46.12	46.12	44.05	44.30	462108
2008-11-04	45.65	46.89	44.45	46.81	784881
2008-11-05	46.18	46.27	41.73	41.93	651617
2008-11-06	41.34	41.84	39.81	39.92	772035
2008-11-07	40.02	42.91	39.18	42.91	723467
2008-11-10	44.71	44.71	38.20	39.06	862969
2008-11-11	38.20	38.91	36.52	38.13	621102
2008-11-12	37.18	38.13	35.00	35.15	646026
2008-11-13	35.52	39.57	33.60	39.57	1199793
2008-11-14	37.48	38.24	34.43	34.98	496711
2008-11-17	34.23	34.94	33.33	33.39	571021
2008-11-18	33.65	34.10	31.13	33.36	2322417
2008-11-19	32.91	33.05	28.15	28.57	760894
2008-11-20	27.88	29.97	25.82	26.84	943237
2008-11-21	27.00	28.51	24.33	28.26	1087981
2008-11-24	28.93	33.47	27.95	33.20	906128
2008-11-25	33.94	34.25	31.11	33.77	1403662
2008-11-26	33.12	35.59	32.56	35.59	965003
2008-11-28	35.43	35.43	34.10	35.34	396006
2008-12-01	33.69	34.01	27.53	27.97	633278
2008-12-02	29.20	32.00	28.80	32.00	2694792
2008-12-03	30.73	33.52	29.85	33.42	1446150
2008-12-04	32.95	35.13	31.88	32.55	1438533
2008-12-05	32.18	36.23	31.65	36.14	1133310
2008-12-08	37.00	39.93	36.53	39.93	949604
2008-12-09	39.49	39.57	35.80	36.22	1266082
2008-12-10	36.71	39.58	36.62	39.58	1392601
2008-12-11	38.68	38.84	32.91	33.36	1192841
2008-12-12	32.35	36.99	32.21	36.73	1150165
2008-12-15	36.85	36.92	34.17	35.46	898222
2008-12-16	36.24	40.30	35.68	40.19	886668
2008-12-17	39.30	42.92	38.53	40.90	1330564
2008-12-18	41.49	41.68	37.39	37.77	988651
2008-12-19	37.59	39.64	37.59	39.28	370640
2008-12-22	39.50	39.52	36.56	36.68	863904
2008-12-23	38.99	39.13	37.76	38.09	497542
2008-12-24	38.52	38.59	37.73	38.55	264935
2008-12-26	38.89	39.08	37.83	39.06	252246
2008-12-29	38.87	38.97	36.05	36.82	489303
2008-12-30	37.32	38.68	37.01	38.62	600738
2008-12-31	38.88	40.76	38.29	40.53	712212
2009-01-02	40.79	40.79	39.09	39.33	545382
2009-01-05	38.97	39.45	38.05	38.23	459634
2009-01-06	38.90	40.75	37.78	40.36	772209
2009-01-07	39.69	40.14	38.60	38.91	539143
2009-01-08	38.41	38.84	37.78	38.57	870299
2009-01-09	38.60	39.00	36.42	36.56	720698
2009-01-12	36.32	36.39	33.75	34.33	1147302
2009-01-13	34.06	35.65	33.93	35.42	1251948
2009-01-14	34.28	34.60	33.15	33.53	1085241
2009-01-15	33.44	35.50	31.77	34.74	1177405
2009-01-16	35.46	36.13	33.78	35.94	1836724
2009-01-20	35.96	35.96	31.69	31.84	1481589
2009-01-21	32.67	35.42	31.58	35.39	1406705
2009-01-22	33.86	35.20	32.83	33.57	2291405
2009-01-23	32.58	34.52	32.02	34.50	1431960
2009-01-26	34.50	35.39	33.51	34.22	1656776
2009-01-27	34.48	35.28	34.00	34.58	1490382
2009-01-28	35.75	37.90	35.36	37.70	1636698
2009-01-29	36.97	37.02	34.41	34.55	1440201
2009-01-30	35.09	35.56	32.64	33.29	1686026
2009-02-02	32.49	33.89	32.13	33.72	2114499
2009-02-03	33.90	34.00	32.85	33.47	1403402
2009-02-04	32.95	34.42	32.67	32.72	2481128
2009-02-05	32.05	33.11	30.92	31.83	1863196
2009-02-06	31.96	34.53	31.96	34.25	2468137
2009-02-09	34.52	34.79	33.43	34.73	1600662
2009-02-10	34.32	34.36	31.25	31.50	1867172
2009-02-11	31.84	32.17	30.57	32.15	1808857
2009-02-12	31.22	31.73	29.22	31.64	2024332
2009-02-13	31.21	31.31	29.47	29.56	1375728
2009-02-17	28.00	28.67	27.09	27.36	1017538
2009-02-18	27.64	27.96	26.56	27.90	1759037
2009-02-19	28.25	28.46	26.29	26.58	2029190
2009-02-20	25.60	28.37	25.29	28.28	2350121
2009-02-23	28.43	28.68	25.89	25.97	1988158
2009-02-24	26.41	28.55	26.00	28.50	3281150
2009-02-25	28.14	29.01	26.66	27.82	3025360
2009-02-26	28.37	28.69	26.17	26.41	1697094
2009-02-27	25.69	26.87	25.63	26.03	1888411
2009-03-02	25.55	25.62	23.69	24.12	1809671
2009-03-03	24.53	24.90	23.14	24.36	1831791
2009-03-04	24.96	25.43	24.11	24.99	1217316
2009-03-05	24.18	24.46	22.92	23.26	1477720
2009-03-06	23.59	23.59	21.60	22.97	1728273
2009-03-09	22.20	23.52	22.20	23.49	2403987
2009-03-10	23.97	26.98	23.91	26.91	1906440
2009-03-11	27.14	27.44	26.08	26.39	1917839
2009-03-12	26.49	28.91	26.10	28.69	1699253
2009-03-13	28.96	28.96	27.06	28.04	1718872
2009-03-16	28.69	28.69	25.65	25.72	2663348
2009-03-17	25.60	27.82	25.21	27.71	2028432
2009-03-18	27.38	29.28	26.51	29.21	2314988
2009-03-19	29.59	29.75	27.30	27.38	1246485
2009-03-20	27.02	27.02	24.53	24.60	800763
2009-03-23	25.49	28.72	25.49	28.71	852425
2009-03-24	27.60	28.79	26.20	26.33	1043402
2009-03-25	26.61	27.39	24.49	26.63	1243344
2009-03-26	27.02	27.59	25.59	27.50	1499621
2009-03-27	26.72	26.96	26.02	26.25	1157021
2009-03-30	24.74	25.19	24.25	24.48	901601
2009-03-31	24.89	26.64	24.68	26.39	760264
2009-04-01	25.73	26.52	25.47	25.93	1088785
2009-04-02	26.86	28.41	26.54	27.98	1378923
2009-04-03	27.95	30.74	27.44	30.62	1625967
2009-04-06	30.00	30.96	29.17	30.22	1401993
2009-04-07	29.36	29.63	27.60	27.62	1276620
2009-04-08	27.99	28.54	27.45	28.36	1477345
2009-04-09	29.65	32.26	29.03	32.13	1317800
2009-04-13	31.74	33.00	30.87	32.22	1792700
2009-04-14	31.60	32.07	29.41	29.42	2088244
2009-04-15	29.34	32.37	29.15	32.29	1855929
2009-04-16	32.24	34.85	30.84	33.57	1807022
2009-04-17	33.44	35.18	32.62	33.91	1948731
2009-04-20	32.95	33.09	30.05	30.42	1445764
2009-04-21	29.66	33.13	29.30	33.00	3056377
2009-04-22	32.44	33.62	31.70	31.92	2829116
2009-04-23	32.26	33.58	31.52	33.35	2412144
2009-04-24	33.46	36.12	32.96	35.02	3018012
2009-04-27	33.96	34.43	31.86	32.98	1653306
2009-04-28	31.98	34.15	31.98	33.44	2021650
2009-04-29	33.64	35.26	33.42	34.71	1649059
2009-04-30	35.45	36.06	34.51	34.74	1538886
2009-05-01	34.75	34.75	33.05	33.51	1387367
2009-05-04	33.79	36.39	33.73	36.31	1337884
2009-05-05	36.09	36.09	34.65	35.01	1773440
2009-05-06	35.53	36.57	34.68	36.41	1960583
2009-05-07	36.85	36.96	33.29	34.13	1268010
2009-05-08	34.46	36.91	34.26	36.58	1186937
2009-05-11	35.71	36.16	35.07	35.15	1023044
2009-05-12	35.50	35.83	33.54	34.90	1178397
2009-05-13	33.93	33.93	32.12	32.40	1470525
2009-05-14	32.15	34.06	31.67	33.63	1256480
2009-05-15	33.36	33.63	31.75	32.39	991444
2009-05-18	32.74	35.34	32.70	35.18	1130642
2009-05-19	35.02	35.39	33.92	34.20	1142277
2009-05-20	34.81	35.89	33.94	34.12	2059871
2009-05-21	33.70	34.58	33.18	34.19	1457573
2009-05-22	34.25	34.59	33.27	33.37	1026309
2009-05-26	33.24	35.65	32.95	35.38	1137557
2009-05-27	35.36	35.47	33.78	34.06	1342124
2009-05-28	34.53	34.95	33.57	34.74	1075472
2009-05-29	34.97	36.18	34.34	36.18	1080153
2009-06-01	36.80	38.41	36.23	37.30	1738737
2009-06-02	37.21	37.26	36.39	36.40	1564757
2009-06-03	36.25	36.70	35.99	36.63	1209319
2009-06-04	36.88	38.18	36.63	37.84	1346396
2009-06-05	38.26	38.32	37.05	37.44	1859273
2009-06-08	37.17	37.75	36.66	37.21	1614455
2009-06-09	37.47	37.49	36.81	37.19	1539727
2009-06-10	37.55	37.60	35.44	36.38	1439737
2009-06-11	36.39	36.63	35.47	35.55	1523138
2009-06-12	35.42	36.78	35.34	36.70	1025917
2009-06-15	36.30	36.30	34.53	34.94	1076936
2009-06-16	35.10	35.39	33.94	34.35	1205136
2009-06-17	34.33	34.68	33.42	33.72	1137086
2009-06-18	33.85	34.32	33.50	34.04	743055
2009-06-19	33.77	34.04	33.27	34.04	1029544
2009-06-22	33.36	33.51	31.85	31.95	623483
2009-06-23	31.97	32.80	31.81	32.25	866324
2009-06-24	32.57	33.15	32.42	32.93	1273623
2009-06-25	32.48	33.29	32.28	33.27	1141965
2009-06-26	33.13	33.94	32.96	33.63	918426
2009-06-29	33.92	33.95	33.18	33.68	836161
2009-06-30	33.91	34.23	33.62	33.94	1148513
2009-07-01	34.20	34.66	34.18	34.34	1227438
2009-07-02	33.91	33.95	32.55	32.63	955204
2009-07-06	32.26	33.59	32.07	33.52	1210993
2009-07-07	33.48	33.48	31.97	32.08	605147
2009-07-08	32.31	32.40	30.86	31.73	1115561
2009-07-09	31.91	32.11	31.13	31.49	861601
2009-07-10	30.89	31.33	30.31	31.07	572839
2009-07-13	31.21	32.56	30.90	32.46	889284
2009-07-14	32.37	33.03	31.88	32.75	941330
2009-07-15	33.33	34.41	33.06	33.96	1148093
2009-07-16	33.77	34.59	33.23	34.25	786919
2009-07-17	34.12	34.12	33.09	33.40	744977
2009-07-20	33.64	34.70	33.62	34.58	768241
2009-07-21	34.78	34.85	33.69	34.37	861481
2009-07-22	33.90	34.97	33.86	34.48	859934
2009-07-23	34.57	36.28	34.36	35.91	968964
2009-07-24	35.62	36.25	35.16	36.08	532921
2009-07-27	36.14	36.77	35.82	36.74	468483
2009-07-28	36.42	36.79	36.08	36.62	496750
2009-07-29	36.30	36.59	35.83	36.16	350636
2009-07-30	36.76	38.02	36.68	37.49	534162
2009-07-31	37.30	37.78	37.06	37.51	482615
2009-08-03	38.26	38.28	37.51	38.16	633375
2009-08-04	37.89	40.52	37.64	40.22	852132
2009-08-05	40.25	42.04	39.94	41.84	833522
2009-08-06	42.56	43.47	41.60	41.65	999205
2009-08-07	42.64	44.75	41.91	43.92	896115
2009-08-10	43.74	43.86	42.48	42.92	723294
2009-08-11	42.62	42.66	41.17	41.70	1151016
2009-08-12	41.63	42.86	41.63	42.00	1284203
2009-08-13	42.51	42.67	41.69	42.25	959166
2009-08-14	42.00	42.00	40.86	41.81	689983
2009-08-17	40.22	40.32	39.31	39.55	777640
2009-08-18	39.71	40.50	39.51	39.95	720708
2009-08-19	39.32	39.88	39.08	39.69	1521891
2009-08-20	39.73	41.38	39.65	41.33	671226
2009-08-21	41.90	43.29	41.66	42.46	647793
2009-08-24	42.84	43.02	42.04	42.16	769986
2009-08-25	42.59	43.06	42.21	42.67	1011565
2009-08-26	42.61	42.95	42.25	42.94	667485
2009-08-27	42.99	43.39	41.96	43.32	567528
2009-08-28	43.65	43.83	42.89	43.73	1396185
2009-08-31	43.07	43.35	42.52	43.03	790157
2009-09-01	42.65	43.07	40.65	40.76	1257220
2009-09-02	40.33	40.66	39.90	39.94	1179107
2009-09-03	40.37	40.68	39.62	40.63	492544
2009-09-04	40.68	41.16	39.91	41.12	815469
2009-09-08	41.75	42.62	41.52	42.51	669212
2009-09-09	42.65	43.61	42.23	43.56	684605
2009-09-10	43.53	44.27	42.81	44.23	677968
2009-09-11	44.35	44.59	43.53	43.97	478685
2009-09-14	43.45	45.48	43.42	45.44	608153
2009-09-15	45.65	46.81	44.81	46.13	758147
2009-09-16	46.60	48.17	46.39	48.08	784061
2009-09-17	48.05	49.75	47.13	47.85	910347
2009-09-18	47.67	48.13	46.66	47.50	855055
2009-09-21	46.76	47.27	46.35	46.73	489194
2009-09-22	47.33	48.30	47.07	48.19	886235
2009-09-23	48.44	48.44	46.39	46.46	504866
2009-09-24	46.68	46.94	44.43	44.68	1018305
2009-09-25	44.47	45.36	44.00	44.83	808270
2009-09-28	45.18	46.75	45.00	46.67	647175
2009-09-29	46.78	47.20	45.81	45.96	702867
2009-09-30	46.18	46.39	44.89	45.54	1308810
2009-10-01	45.38	45.51	43.48	43.50	857152
2009-10-02	42.55	44.43	42.54	43.08	933746
2009-10-05	43.37	44.52	43.30	44.38	931512
2009-10-06	44.81	45.38	43.65	44.35	548848
2009-10-07	44.06	44.59	43.66	44.23	530796
2009-10-08	44.86	45.52	44.65	45.03	540188
2009-10-09	44.91	45.55	44.53	45.41	516520
2009-10-12	45.68	46.00	45.18	45.39	298475
2009-10-13	45.16	45.35	44.40	44.74	529154
2009-10-14	45.60	46.65	45.39	46.57	586276
2009-10-15	46.12	46.26	45.83	46.08	658280
2009-10-16	45.42	45.57	44.72	44.94	601372
2009-10-19	45.12	45.96	44.96	45.84	543920
2009-10-20	45.86	45.86	44.73	44.88	705868
2009-10-21	44.73	45.69	44.30	44.30	618383
2009-10-22	44.45	45.62	43.73	45.59	732700
2009-10-23	45.70	45.78	44.81	44.97	868328
2009-10-26	45.03	46.17	44.81	44.88	956380
2009-10-27	44.97	45.20	44.05	44.24	815259
2009-10-28	43.92	44.63	42.28	42.32	872832
2009-10-29	42.97	44.51	42.91	44.37	1106525
2009-10-30	44.02	44.31	42.44	43.53	1269609
2009-11-02	43.69	44.56	42.27	43.58	827684
2009-11-03	42.89	44.29	42.89	44.23	751146
2009-11-04	44.79	44.94	43.20	43.24	6993188
2009-11-05	43.89	44.30	43.33	44.17	739171
2009-11-06	43.54	44.18	43.13	43.56	784578
2009-11-09	44.24	45.73	43.92	45.64	548153
2009-11-10	45.33	45.69	44.68	45.32	471813
2009-11-11	45.65	46.54	45.61	46.26	519984
2009-11-12	46.12	46.55	45.60	45.67	764291
2009-11-13	45.72	46.50	45.72	46.32	618551
2009-11-16	46.66	47.97	46.66	47.43	656448
2009-11-17	47.27	47.73	46.60	46.61	484426
2009-11-18	46.57	47.63	46.52	47.48	521201
2009-11-19	47.15	47.15	46.18	46.40	436007
2009-11-20	46.11	46.30	45.90	46.05	324551
2009-11-23	46.66	47.33	46.24	46.62	420137
2009-11-24	46.63	46.63	45.73	45.91	660806
2009-11-25	46.04	46.42	45.94	46.03	282272
2009-11-27	44.77	45.55	44.55	44.74	273682
2009-11-30	44.78	46.62	44.51	46.50	536922
2009-12-01	46.77	47.36	46.41	47.06	507293
2009-12-02	46.92	48.10	46.92	47.86	480527
2009-12-03	48.08	48.74	47.16	47.34	626435
2009-12-04	48.42	49.05	47.81	48.79	639793
2009-12-07	48.65	48.72	47.33	47.67	399173
2009-12-08	47.35	48.18	47.23	47.45	555891
2009-12-09	47.58	47.80	47.21	47.32	422798
2009-12-10	47.64	47.74	46.87	47.18	330716
2009-12-11	47.29	47.91	47.17	47.87	271698
2009-12-14	48.19	48.84	47.54	48.73	299551
2009-12-15	48.34	48.62	48.11	48.23	249725
2009-12-16	48.57	48.87	48.35	48.66	382121
2009-12-17	48.27	48.59	47.89	48.28	239613
2009-12-18	47.97	48.14	47.31	48.10	372834
2009-12-21	48.17	48.86	48.17	48.78	313587
2009-12-22	48.90	49.40	48.86	49.39	361021
2009-12-23	49.38	50.47	49.38	50.03	248752
2009-12-24	50.28	50.71	50.18	50.71	96661
2009-12-28	50.87	51.43	50.68	50.91	269724
2009-12-29	51.13	51.21	50.10	50.20	200173
2009-12-30	50.04	50.18	49.62	50.11	155111
2009-12-31	50.33	50.68	49.20	49.21	170743
2010-01-04	49.71	50.00	48.67	48.99	428206
2010-01-05	49.04	49.06	48.34	49.03	799227
2010-01-06	49.02	49.36	48.80	49.00	685305
2010-01-07	48.95	49.70	48.44	49.45	560166
2010-01-08	49.33	49.33	48.61	48.99	744566
2010-01-11	49.27	49.59	49.03	49.27	731142
2010-01-12	48.85	49.25	48.23	48.44	568811
2010-01-13	48.55	49.60	48.55	49.46	315373
2010-01-14	49.49	49.55	49.05	49.36	211689
2010-01-15	49.29	49.34	48.80	48.92	479059
2010-01-19	49.01	50.16	48.98	49.98	568005
2010-01-20	49.51	49.68	48.96	49.40	917015
2010-01-21	49.48	49.76	47.90	47.97	811074
2010-01-22	47.90	48.32	46.60	46.83	1418938
2010-01-25	47.41	47.41	46.19	46.98	872103
2010-01-26	46.62	47.37	46.57	46.63	539093
2010-01-27	46.71	47.14	45.92	47.08	1059258
2010-01-28	47.34	47.34	46.21	46.61	669962
2010-01-29	47.03	47.41	46.07	46.32	1091999
2010-02-01	46.77	47.34	46.59	47.23	450209
2010-02-02	47.39	48.17	46.86	47.92	583761
2010-02-03	47.75	47.75	46.86	47.12	684483
2010-02-04	46.78	46.85	45.38	45.39	1077539
2010-02-05	45.59	46.45	44.91	46.33	877649
2010-02-08	46.34	46.58	45.16	45.17	571195
2010-02-09	45.74	45.92	44.71	45.09	806913
2010-02-10	45.22	45.74	44.33	45.13	407692
2010-02-11	45.10	45.59	44.59	45.55	373107
2010-02-12	44.98	46.03	44.86	45.99	616891
2010-02-16	46.48	47.44	46.48	47.36	493182
2010-02-17	47.38	48.04	47.38	47.87	543644
2010-02-18	47.67	48.65	47.47	48.48	331052
2010-02-19	48.35	48.81	48.14	48.47	477310
2010-02-22	48.66	49.02	48.43	48.75	359433
2010-02-23	48.49	48.83	48.20	48.41	442811
2010-02-24	48.48	48.81	48.33	48.79	431482
2010-02-25	48.29	49.09	47.98	48.97	331416
2010-02-26	49.03	49.52	48.75	48.95	424171
2010-03-01	49.21	49.62	49.09	49.42	235874
2010-03-02	49.59	49.71	49.30	49.45	837091
2010-03-03	49.47	49.64	49.23	49.26	389426
2010-03-04	49.39	49.66	49.27	49.59	303752
2010-03-05	49.79	51.09	49.67	50.94	255894
2010-03-08	51.00	51.69	50.91	51.50	333098
2010-03-09	51.32	52.40	51.19	51.76	292397
2010-03-10	51.77	52.30	51.59	52.04	270418
2010-03-11	51.79	52.42	51.67	52.42	249505
2010-03-12	52.79	53.12	52.39	52.81	474073
2010-03-15	52.63	53.05	52.16	52.72	354351
2010-03-16	52.86	54.15	52.75	53.95	323949
2010-03-17	54.20	54.90	54.00	54.68	295799
2010-03-18	54.70	54.99	54.40	54.50	402739
2010-03-19	54.23	54.43	53.57	53.60	409571
2010-03-22	53.23	54.41	53.08	54.23	354635
2010-03-23	54.26	54.26	53.59	54.12	285607
2010-03-24	53.96	54.74	53.90	54.37	290276
2010-03-25	54.77	55.56	54.58	54.63	625007
2010-03-26	54.77	55.05	54.09	54.25	319409
2010-03-29	54.58	54.58	54.05	54.34	427294
2010-03-30	54.49	54.60	54.09	54.30	296461
2010-03-31	54.08	54.36	53.68	53.76	322507
2010-04-01	54.10	54.12	53.48	53.93	291461
2010-04-05	54.23	55.27	54.05	55.19	306899
2010-04-06	55.06	56.54	54.86	56.41	333793
2010-04-07	56.25	56.45	54.90	55.14	500246
2010-04-08	54.92	55.26	54.80	55.13	264775
2010-04-09	55.35	56.13	55.10	56.09	280688
2010-04-12	56.23	56.23	55.60	55.60	286056
2010-04-13	55.68	57.25	55.63	57.07	320054
2010-04-14	57.53	57.54	56.75	57.07	796805
2010-04-15	56.77	56.94	55.46	55.54	331809
2010-04-16	55.38	55.83	54.09	54.19	502193
2010-04-19	53.77	54.87	53.65	54.42	351367
2010-04-20	54.77	55.37	54.20	55.37	314855
2010-04-21	55.29	56.71	55.29	56.33	269398
2010-04-22	55.96	57.50	55.63	57.30	253183
2010-04-23	57.44	58.07	56.87	57.99	459541
2010-04-26	58.19	58.91	57.96	58.49	525586
2010-04-27	58.11	58.51	56.57	56.65	833942
2010-04-28	57.27	57.32	56.55	56.76	700891
2010-04-29	57.55	59.44	57.05	59.34	507384
2010-04-30	59.17	59.75	57.41	57.45	581023
2010-05-03	58.14	59.83	58.02	59.44	698384
2010-05-04	58.65	58.93	57.61	58.16	767694
2010-05-05	57.31	58.40	56.48	57.32	1151605
2010-05-06	56.93	60.25	48.50	54.93	996047
2010-05-07	55.23	56.32	53.21	54.11	1218211
2010-05-10	56.91	57.81	56.50	57.78	798522
2010-05-11	56.88	58.56	56.72	57.91	603960
2010-05-12	58.18	59.12	57.86	58.86	427183
2010-05-13	59.06	59.09	57.88	58.08	601784
2010-05-14	57.49	57.63	55.50	56.18	831171
2010-05-17	56.35	57.24	54.53	56.15	649563
2010-05-18	56.90	57.09	54.39	54.69	935035
2010-05-19	54.30	55.41	52.76	54.17	1220683
2010-05-20	52.77	53.27	51.35	51.48	1156283
2010-05-21	50.58	53.28	50.31	53.22	1278814
2010-05-24	53.15	53.50	51.87	51.88	1009637
2010-05-25	50.32	52.50	49.86	52.42	961540
2010-05-26	53.13	53.90	51.94	52.24	949008
2010-05-27	53.48	55.23	52.99	55.14	562178
2010-05-28	55.08	55.51	54.12	54.34	773391
2010-06-01	53.77	54.69	53.22	53.27	849782
2010-06-02	53.80	54.48	52.77	54.41	392369
2010-06-03	54.45	54.74	53.79	54.30	480724
2010-06-04	53.28	53.59	50.90	51.12	492775
2010-06-07	51.23	52.30	50.82	50.91	761871
2010-06-08	51.06	51.88	49.75	51.77	896910
2010-06-09	52.26	53.66	51.89	52.13	478647
2010-06-10	53.19	54.62	52.84	54.46	466442
2010-06-11	54.00	55.22	53.76	55.05	448363
2010-06-14	55.78	56.35	55.22	55.81	355753
2010-06-15	56.10	57.14	55.71	57.04	585990
2010-06-16	56.60	56.93	56.19	56.49	355174
2010-06-17	56.66	56.86	55.99	56.63	917980
2010-06-18	56.30	56.34	55.67	55.89	468540
2010-06-21	56.70	56.93	55.34	55.57	475051
2010-06-22	55.60	55.85	53.68	53.72	642409
2010-06-23	53.66	54.59	52.95	54.01	361526
2010-06-24	53.75	53.81	52.62	52.71	358677
2010-06-25	52.99	54.38	52.71	54.13	574783
2010-06-28	54.31	54.33	53.27	53.42	284175
2010-06-29	52.62	52.68	51.27	51.63	461899
2010-06-30	51.78	52.47	50.94	51.01	598526
2010-07-01	50.97	51.37	49.67	51.00	543577
2010-07-02	51.15	51.33	49.67	49.91	348839
2010-07-06	50.77	51.13	48.30	48.78	626540
2010-07-07	48.88	51.28	48.86	51.20	402650
2010-07-08	51.83	52.29	50.93	51.88	431843
2010-07-09	51.77	52.66	51.77	52.60	241832
2010-07-12	52.44	52.90	51.90	52.72	411167
2010-07-13	53.47	54.23	53.27	53.96	294077
2010-07-14	53.77	54.20	52.98	53.71	374311
2010-07-15	53.67	53.77	52.47	53.46	388827
2010-07-16	53.10	53.18	51.36	51.75	265285
2010-07-19	51.88	52.69	50.99	52.45	336877
2010-07-20	51.47	53.59	51.38	53.43	328950
2010-07-21	53.73	53.81	52.01	52.22	356210
2010-07-22	52.90	54.72	52.83	54.33	301706
2010-07-23	54.24	54.98	53.31	54.92	464406
2010-07-26	55.04	56.46	54.63	56.43	466187
2010-07-27	56.84	57.04	55.68	56.35	492943
2010-07-28	56.07	56.94	55.92	56.25	738530
2010-07-29	56.84	56.85	55.24	55.77	290633
2010-07-30	55.08	56.38	54.98	56.07	242601
2010-08-02	56.98	58.18	56.82	58.00	221791
2010-08-03	57.90	57.90	57.07	57.47	494630
2010-08-04	57.56	57.86	57.16	57.86	335801
2010-08-05	57.38	57.84	57.02	57.17	173073
2010-08-06	56.49	57.04	55.95	56.88	241598
2010-08-09	57.16	57.70	56.80	57.56	145037
2010-08-10	57.00	57.49	56.35	56.87	216393
2010-08-11	55.90	56.22	55.05	55.50	426730
2010-08-12	54.90	55.32	54.50	54.69	341193
2010-08-13	54.71	55.17	54.64	54.73	273669
2010-08-16	54.50	55.21	54.22	54.72	229105
2010-08-17	55.25	56.41	54.96	55.98	187406
2010-08-18	56.02	56.43	55.63	56.03	241777
2010-08-19	55.77	55.86	54.30	54.61	238149
2010-08-20	54.30	54.50	53.89	54.37	105337
2010-08-23	54.62	54.83	54.13	54.14	109049
2010-08-24	53.41	54.23	52.94	53.86	255174
2010-08-25	53.52	55.02	53.45	54.77	255038
2010-08-26	55.16	55.46	54.38	54.52	247051
2010-08-27	54.84	55.39	53.66	55.31	266608
2010-08-30	55.19	55.71	54.83	54.89	242398
2010-08-31	54.72	55.51	54.44	55.36	184904
2010-09-01	56.10	57.29	55.95	57.12	295833
2010-09-02	57.17	57.94	57.08	57.91	227506
2010-09-03	58.66	58.78	58.16	58.72	176235
2010-09-07	58.39	58.43	57.72	57.77	166433
2010-09-08	57.95	58.33	57.73	57.86	103321
2010-09-09	58.60	58.60	57.12	57.36	86019
2010-09-10	57.38	57.83	57.16	57.66	82155
2010-09-13	58.15	58.59	57.97	58.45	101444
2010-09-14	58.33	58.75	58.07	58.34	133859
2010-09-15	58.12	59.07	58.01	58.91	139636
2010-09-16	58.77	58.92	58.33	58.56	121817
2010-09-17	58.36	58.36	57.74	58.20	134302
2010-09-20	58.47	59.89	58.35	59.67	143395
2010-09-21	59.77	59.77	58.62	58.73	251103
2010-09-22	58.64	58.82	57.84	58.00	122494
2010-09-23	57.53	57.62	56.32	56.45	186264
2010-09-24	57.19	58.16	57.19	58.04	153075
2010-09-27	58.31	58.31	57.11	57.37	215920
2010-09-28	57.50	57.71	56.51	57.65	534721
2010-09-29	57.57	57.57	56.91	57.13	98185
2010-09-30	57.58	58.08	56.89	57.34	244503
2010-10-01	57.69	57.80	56.84	57.63	173497
2010-10-04	57.47	58.07	57.35	58.07	114184
2010-10-05	58.59	59.23	58.14	59.07	128787
2010-10-06	58.82	58.94	58.38	58.70	306427
2010-10-07	59.02	59.24	58.56	58.79	106182
2010-10-08	58.89	59.13	58.53	58.96	76530
2010-10-11	59.08	59.20	58.84	58.99	100771
2010-10-12	58.81	59.58	58.56	59.41	125212
2010-10-13	59.69	60.56	59.54	59.98	156125
2010-10-14	59.89	60.26	59.50	59.82	125071
2010-10-15	60.02	60.36	59.69	59.80	140777
2010-10-18	59.72	60.59	59.72	60.59	79229
2010-10-19	59.79	60.70	59.59	59.82	193500
2010-10-20	59.89	61.65	59.89	61.14	209225
2010-10-21	61.47	61.74	60.65	61.01	180741
2010-10-22	61.15	61.43	60.66	61.00	112177
2010-10-25	61.44	61.54	61.05	61.15	122773
2010-10-26	60.61	60.90	60.40	60.71	117197
2010-10-27	60.40	60.67	59.84	60.23	137708
2010-10-28	60.53	60.79	59.32	59.83	204365
2010-10-29	59.69	60.13	59.69	59.86	171575
2010-11-01	60.05	61.00	60.05	60.43	118241
2010-11-02	60.90	61.00	60.51	60.83	125728
2010-11-03	60.99	61.02	60.38	60.74	122460
2010-11-04	61.40	62.35	61.22	62.29	167279
2010-11-05	62.39	63.32	62.03	62.93	104115
2010-11-08	62.68	62.92	62.06	62.56	124770
2010-11-09	62.79	62.79	59.57	60.06	191057
2010-11-10	60.18	60.81	60.07	60.77	187373
2010-11-11	60.42	60.85	60.10	60.27	134585
2010-11-12	59.90	60.41	59.42	59.68	232394
2010-11-15	59.88	60.17	59.06	59.06	105410
2010-11-16	58.79	58.79	56.67	57.10	416302
2010-11-17	57.28	57.90	57.03	57.61	272433
2010-11-18	58.39	58.62	58.00	58.14	203606
2010-11-19	57.95	58.57	57.46	58.47	265050
2010-11-22	58.18	58.75	58.18	58.59	134485
2010-11-23	57.87	58.21	57.79	58.06	246762
2010-11-24	58.57	59.32	58.57	59.22	140406
2010-11-26	58.95	59.33	58.87	59.10	69562
2010-11-29	58.79	59.24	58.25	59.15	258296
2010-11-30	58.50	59.16	58.47	58.79	173567
2010-12-01	59.50	59.52	58.73	59.20	644789
2010-12-02	59.38	60.18	59.26	60.17	157608
2010-12-03	59.83	60.28	59.59	60.07	199564
2010-12-06	60.11	60.40	59.45	60.27	195439
2010-12-07	60.83	60.95	60.38	60.44	153850
2010-12-08	60.49	60.61	59.17	59.52	262913
2010-12-09	59.78	59.94	58.86	58.93	120044
2010-12-10	59.09	59.75	59.03	59.45	139404
2010-12-13	59.48	59.89	59.40	59.51	226618
2010-12-14	59.61	60.08	58.64	58.83	201884
2010-12-15	58.67	59.23	58.21	58.28	308545
2010-12-16	58.35	58.66	58.02	58.38	147668
2010-12-17	57.91	58.36	57.84	58.32	212862
2010-12-20	58.38	59.18	58.38	59.06	234166
2010-12-21	59.25	59.74	59.10	59.66	145780
2010-12-22	59.59	60.49	59.59	60.11	191540
2010-12-23	60.05	60.31	59.84	59.84	329687
2010-12-27	59.68	60.59	59.61	60.56	119179
2010-12-28	60.67	60.88	60.27	60.75	184406
2010-12-29	60.98	61.06	60.61	61.02	163434
2010-12-30	61.00	61.34	60.88	61.14	117329
2010-12-31	61.07	61.42	60.93	61.02	240398
2011-01-03	61.40	62.17	61.39	62.12	325566
2011-01-04	62.19	62.31	60.62	60.91	293551
2011-01-05	60.59	61.28	60.59	61.25	255936
2011-01-06	61.25	61.27	60.56	60.60	256475
2011-01-07	60.78	61.08	60.05	60.55	245878
2011-01-10	60.41	60.74	60.00	60.59	259172
2011-01-11	60.69	61.01	60.05	60.44	186859
2011-01-12	60.88	61.00	60.50	60.82	356420
2011-01-13	60.75	61.15	60.61	60.93	426882
2011-01-14	60.85	61.37	60.79	61.35	221726
2011-01-18	61.30	61.89	61.08	61.89	310666
2011-01-19	61.85	61.88	60.83	61.05	415960
2011-01-20	60.97	61.59	60.84	61.05	421134
2011-01-21	61.30	61.43	61.05	61.28	272725
2011-01-24	61.11	61.81	61.09	61.53	240644
2011-01-25	61.40	62.25	61.15	62.25	275156
2011-01-26	62.34	62.59	61.96	62.37	277814
2011-01-27	62.84	63.44	62.69	63.34	275603
2011-01-28	63.39	63.55	62.09	62.21	384979
2011-01-31	62.60	63.30	62.44	63.07	321900
2011-02-01	63.46	63.52	62.64	63.32	260368
2011-02-02	63.12	63.64	63.12	63.21	220043
2011-02-03	63.07	63.53	62.90	63.43	231866
2011-02-04	63.64	63.64	62.65	62.82	236197
2011-02-07	62.96	63.64	62.89	63.56	260448
2011-02-08	63.64	63.92	63.54	63.79	213330
2011-02-09	63.63	64.25	63.51	63.82	225332
2011-02-10	63.60	64.26	63.60	64.07	275920
2011-02-11	64.00	64.61	63.79	64.54	241623
2011-02-14	64.73	64.75	64.12	64.52	240315
2011-02-15	64.25	64.58	64.00	64.26	269385
2011-02-16	64.54	65.00	64.23	64.52	150941
2011-02-17	64.48	64.78	64.41	64.58	131726
2011-02-18	64.66	64.96	64.52	64.82	145829
2011-02-22	64.35	64.96	64.11	64.20	164172
2011-02-23	64.24	64.47	63.28	63.66	194218
2011-02-24	63.58	63.80	62.67	63.22	224954
2011-02-25	63.47	64.49	63.47	64.48	175821
2011-02-28	64.87	66.07	64.85	66.07	202321
2011-03-01	66.07	66.10	64.11	64.12	547703
2011-03-02	64.04	64.21	63.31	63.41	413500
2011-03-03	64.09	64.44	63.95	64.44	219694
2011-03-04	64.37	64.51	63.45	63.74	173264
2011-03-07	63.71	64.18	62.93	63.23	855515
2011-03-08	63.34	64.50	63.33	64.17	238403
2011-03-09	64.07	64.49	63.66	64.13	213765
2011-03-10	63.69	63.69	63.09	63.15	153442
2011-03-11	62.90	63.91	62.90	63.79	236575
2011-03-14	63.36	63.54	62.92	63.17	156419
2011-03-15	61.88	63.27	61.64	62.86	427045
2011-03-16	62.71	62.89	61.47	61.86	316404
2011-03-17	62.63	62.79	61.92	62.43	201795
2011-03-18	62.42	62.91	62.34	62.59	216662
2011-03-21	63.23	63.58	63.01	63.32	245885
2011-03-22	63.36	63.44	62.68	62.85	182100
2011-03-23	62.65	62.77	61.79	62.13	182956
2011-03-24	62.38	62.61	61.77	62.45	173126
2011-03-25	62.60	63.20	62.44	62.95	119504
2011-03-28	63.17	63.22	62.70	62.82	206699
2011-03-29	62.79	63.24	62.22	63.11	865760
2011-03-30	63.48	64.07	63.19	64.02	297714
2011-03-31	63.98	64.63	63.90	64.60	332832
2011-04-01	64.86	65.08	64.36	64.64	606422
2011-04-04	64.79	64.90	64.46	64.61	317288
2011-04-05	64.44	64.93	64.44	64.68	227792
2011-04-06	64.85	64.86	64.50	64.65	221778
2011-04-07	64.64	64.64	63.64	63.92	210973
2011-04-08	64.20	64.40	63.32	63.45	216586
2011-04-11	63.59	64.03	63.34	63.53	246158
2011-04-12	63.28	63.70	63.20	63.43	182944
2011-04-13	63.64	63.76	63.26	63.36	181909
2011-04-14	63.17	64.41	63.17	64.32	629018
2011-04-15	64.34	65.17	64.33	65.16	176547
2011-04-18	64.50	64.74	64.13	64.48	183623
2011-04-19	64.53	65.16	64.53	65.11	124241
2011-04-20	65.71	65.91	65.18	65.88	124547
2011-04-21	66.09	66.34	65.56	66.29	81727
2011-04-25	66.29	66.99	66.09	66.76	106321
2011-04-26	67.01	67.57	66.63	67.36	115055
2011-04-27	67.42	67.89	67.25	67.74	445279
2011-04-28	67.79	68.98	67.79	68.74	194153
2011-04-29	68.88	68.88	67.57	68.45	284700
2011-05-02	68.77	69.01	67.93	68.51	272704
2011-05-03	68.33	68.80	67.16	67.91	212310
2011-05-04	67.79	68.04	67.24	67.55	582149
2011-05-05	67.19	68.03	66.95	67.51	499742
2011-05-06	68.00	68.19	66.74	66.92	371235
2011-05-09	66.99	67.45	66.68	67.28	164497
2011-05-10	67.55	68.46	67.52	68.38	235401
2011-05-11	68.30	68.30	67.42	67.62	154301
2011-05-12	67.44	67.81	66.87	67.69	146700
2011-05-13	67.87	67.87	66.88	66.98	105854
2011-05-16	66.85	67.61	66.69	67.16	206325
2011-05-17	67.00	67.29	66.67	67.07	336210
2011-05-18	67.21	67.83	66.83	67.76	156533
2011-05-19	67.95	68.31	67.55	68.04	112379
2011-05-20	67.87	67.99	67.14	67.19	127379
2011-05-23	66.39	66.82	66.22	66.47	199977
2011-05-24	66.65	66.95	66.49	66.75	135723
2011-05-25	66.62	67.38	66.14	67.07	134909
2011-05-26	66.90	68.15	66.77	67.95	146619
2011-05-27	68.14	68.40	67.87	68.31	108635
2011-05-31	68.80	69.46	68.61	69.44	238298
2011-06-01	69.18	69.27	67.38	67.47	620970
2011-06-02	67.65	68.07	66.91	66.97	165059
2011-06-03	66.28	67.57	66.17	67.28	189210
2011-06-06	67.02	67.35	66.24	66.26	183734
2011-06-07	66.74	67.56	66.49	67.04	335749
2011-06-08	66.87	67.46	66.68	66.84	1032185
2011-06-09	67.01	67.01	65.82	66.07	211131
2011-06-10	65.84	65.91	64.33	64.41	324745
2011-06-13	64.50	65.14	64.29	64.77	489519
2011-06-14	65.30	65.80	65.18	65.63	204338
2011-06-15	65.18	65.42	64.10	64.55	239473
2011-06-16	64.65	65.35	64.12	65.04	296110
2011-06-17	65.06	65.34	64.56	65.19	305219
2011-06-20	64.93	66.11	64.93	65.97	136733
2011-06-21	66.29	66.54	65.95	66.43	243346
2011-06-22	66.21	66.90	66.21	66.27	133152
2011-06-23	65.35	65.36	64.32	64.86	197558
2011-06-24	65.10	65.42	64.53	64.86	125392
2011-06-27	64.85	65.42	64.85	65.13	114140
2011-06-28	65.40	65.77	64.97	65.75	143235
2011-06-29	66.01	66.60	65.77	66.48	140180
2011-06-30	66.63	66.92	66.34	66.60	194418
2011-07-01	66.58	67.98	66.58	67.86	207108
2011-07-05	67.99	68.51	67.47	68.43	197085
2011-07-06	68.07	68.89	68.01	68.76	149857
2011-07-07	69.25	69.82	69.22	69.71	170427
2011-07-08	68.80	69.58	68.69	69.56	169899
2011-07-11	68.63	68.90	68.20	68.26	136999
2011-07-12	68.19	69.54	68.01	68.59	237873
2011-07-13	68.81	68.86	67.86	67.95	264652
2011-07-14	68.08	68.22	66.98	67.27	161447
2011-07-15	67.51	68.05	67.11	68.04	172444
2011-07-18	67.83	67.92	66.95	67.50	179577
2011-07-19	67.80	68.68	67.72	68.61	154821
2011-07-20	68.82	69.30	68.51	69.27	89487
2011-07-21	69.56	70.15	69.54	69.74	196012
2011-07-22	69.86	70.26	69.59	70.14	108493
2011-07-25	69.34	69.88	69.13	69.44	115158
2011-07-26	69.45	69.86	69.03	69.58	159566
2011-07-27	69.25	69.25	67.58	67.65	167482
2011-07-28	67.63	68.35	66.99	67.70	278876
2011-07-29	67.13	67.89	66.50	67.77	312198
2011-08-01	68.47	68.47	66.25	66.73	251298
2011-08-02	66.27	66.67	64.55	64.59	279206
2011-08-03	64.51	64.61	62.48	64.08	1077285
2011-08-04	63.39	63.54	60.67	60.80	414531
2011-08-05	61.51	61.55	58.51	59.36	881306
2011-08-08	57.63	58.14	54.14	54.26	569163
2011-08-09	54.97	59.41	54.44	59.38	547085
2011-08-10	58.19	60.79	57.42	57.86	567597
2011-08-11	58.25	62.07	58.00	61.03	339111
2011-08-12	61.73	62.23	60.58	60.96	339196
2011-08-15	61.38	63.25	61.33	63.25	327119
2011-08-16	62.50	63.39	61.91	62.99	594857
2011-08-17	63.35	63.99	62.62	63.13	342844
2011-08-18	61.20	61.60	59.65	60.20	183120
2011-08-19	59.35	60.79	58.97	59.09	272878
2011-08-22	60.42	60.57	58.41	59.17	231350
2011-08-23	59.38	60.72	58.91	60.72	212737
2011-08-24	60.62	61.59	59.98	61.53	223638
2011-08-25	61.98	62.49	59.72	60.26	295809
2011-08-26	59.83	61.26	58.56	61.05	255530
2011-08-29	61.74	63.18	61.74	63.09	116687
2011-08-30	62.97	63.74	61.99	63.34	190746
2011-08-31	63.92	64.31	63.14	64.08	272426
2011-09-01	64.01	64.37	62.83	63.14	329440
2011-09-02	61.76	62.76	61.48	61.51	111856
2011-09-06	59.53	61.63	59.52	61.42	211149
2011-09-07	62.33	63.76	61.46	63.66	132172
2011-09-08	63.19	64.02	62.91	63.15	205668
2011-09-09	62.52	62.84	60.65	61.15	199787
2011-09-12	60.14	61.40	60.02	61.33	241251
2011-09-13	61.41	61.78	60.82	61.53	412710
2011-09-14	61.73	62.27	60.73	62.00	315917
2011-09-15	62.37	62.96	62.06	62.95	199402
2011-09-16	62.81	62.99	61.61	62.97	270853
2011-09-19	61.58	62.18	61.47	61.62	218786
2011-09-20	61.71	62.38	61.35	61.52	141179
2011-09-21	61.54	61.54	58.23	58.27	200560
2011-09-22	56.81	57.75	55.95	56.74	253787
2011-09-23	56.63	57.45	56.22	57.29	257508
2011-09-26	57.62	58.12	56.79	58.08	148332
2011-09-27	59.21	59.70	58.32	58.70	510614
2011-09-28	58.83	59.11	57.00	57.06	192463
2011-09-29	58.27	58.35	57.19	58.10	174594
2011-09-30	57.23	58.05	56.45	56.50	587497
2011-10-03	55.90	56.94	53.77	53.81	233797
2011-10-04	53.14	56.12	52.32	55.98	301016
2011-10-05	55.98	56.05	53.14	55.52	480189
2011-10-06	55.25	57.01	54.77	56.89	1427808
2011-10-07	57.18	57.51	55.29	55.31	465514
2011-10-10	56.47	58.18	56.35	58.15	213551
2011-10-11	57.66	57.97	56.75	56.93	139551
2011-10-12	57.42	58.86	57.01	58.04	444745
2011-10-13	57.82	58.06	56.44	57.51	426450
2011-10-14	58.14	59.16	58.14	59.01	267669
2011-10-17	58.77	58.77	57.38	57.63	256058
2011-10-18	57.56	59.94	57.53	59.69	419894
2011-10-19	59.58	60.02	58.74	58.90	178040
2011-10-20	59.05	59.38	57.91	59.29	113119
2011-10-21	60.00	61.30	59.97	61.28	141540
2011-10-24	61.56	62.94	61.19	62.90	205311
2011-10-25	62.41	62.43	61.55	61.72	435634
2011-10-26	62.47	62.61	61.32	62.34	246563
2011-10-27	64.09	65.74	63.59	64.34	349114
2011-10-28	64.59	65.44	64.46	65.39	257226
2011-10-31	64.44	65.52	64.11	64.71	270822
2011-11-01	63.06	63.98	62.28	62.43	292505
2011-11-02	63.49	64.31	62.67	63.82	210967
2011-11-03	64.56	64.79	62.89	64.68	198730
2011-11-04	64.10	64.23	63.04	64.04	138051
2011-11-07	64.10	64.86	63.30	64.20	245617
2011-11-08	64.38	65.07	63.07	64.98	275759
2011-11-09	63.42	63.79	61.83	61.95	207732
2011-11-10	62.65	62.83	61.57	62.02	309656
2011-11-11	62.69	63.83	62.47	63.68	87142
2011-11-14	63.05	63.29	62.09	62.33	125383
2011-11-15	62.28	63.36	61.89	62.93	332513
2011-11-16	62.24	63.23	62.13	62.27	154205
2011-11-17	62.18	62.23	60.74	61.02	189623
2011-11-18	61.33	61.60	60.81	61.54	112521
2011-11-21	60.50	60.60	59.56	59.90	141216
2011-11-22	59.84	60.16	59.23	59.57	219232
2011-11-23	58.98	59.18	57.79	57.79	232843
2011-11-25	57.59	59.16	57.59	58.19	73731
2011-11-28	59.83	60.17	58.89	59.39	168659
2011-11-29	59.65	59.67	58.92	59.23	154559
2011-11-30	60.91	62.15	60.79	62.15	229717
2011-12-01	61.84	61.97	60.97	61.43	144850
2011-12-02	61.87	62.60	61.49	61.55	142065
2011-12-05	62.42	62.71	61.61	62.08	128801
2011-12-06	62.11	62.31	61.51	61.97	96650
2011-12-07	61.60	62.83	61.31	62.71	147958
2011-12-08	62.57	62.57	61.09	61.25	230562
2011-12-09	61.65	62.89	61.47	62.58	1753495
2011-12-12	62.00	62.00	60.89	61.35	464516
2011-12-13	61.59	62.22	60.35	60.76	264338
2011-12-14	60.54	61.72	60.34	61.08	317904
2011-12-15	61.58	62.32	61.46	61.99	323391
2011-12-16	62.23	62.63	61.70	62.15	256304
2011-12-19	62.15	62.52	61.45	61.56	206825
2011-12-20	62.56	63.56	62.29	63.49	165410
2011-12-21	63.42	63.68	62.92	63.45	207363
2011-12-22	63.54	64.73	63.43	64.39	229637
2011-12-23	64.82	64.82	64.21	64.71	130729
2011-12-27	64.60	65.39	64.30	65.02	422887
2011-12-28	64.91	65.04	64.12	64.20	850447
2011-12-29	64.37	64.86	64.19	64.68	363802
2011-12-30	64.68	65.21	64.40	64.40	277314
2012-01-03	65.72	66.29	64.40	64.97	397474
2012-01-04	64.91	64.91	63.68	63.84	270025
2012-01-05	63.70	64.58	63.35	64.54	233334
2012-01-06	64.72	64.79	63.95	64.22	130470
2012-01-09	64.25	64.38	63.82	63.98	211811
2012-01-10	64.76	65.12	64.70	64.81	183719
2012-01-11	64.68	65.29	64.43	65.19	103420
2012-01-12	65.29	65.31	64.30	64.70	121234
2012-01-13	64.50	64.89	64.02	64.89	115617
2012-01-17	65.44	65.85	65.14	65.40	238951
2012-01-18	65.26	66.07	65.26	65.83	146359
2012-01-19	66.09	66.34	65.76	66.16	218580
2012-01-20	66.10	66.59	65.75	66.58	145103
2012-01-23	66.75	67.07	66.41	66.86	661986
2012-01-24	66.50	67.36	66.35	67.31	247996
2012-01-25	67.25	68.29	67.06	68.20	130771
2012-01-26	68.46	69.00	68.46	68.64	105720
2012-01-27	68.28	68.91	68.16	68.80	154721
2012-01-30	68.25	68.37	67.83	68.10	215990
2012-01-31	68.59	68.67	68.09	68.49	221998
2012-02-01	69.14	69.27	68.84	69.17	166456
2012-02-02	69.28	69.37	68.96	69.37	141762
2012-02-03	70.25	70.50	69.69	70.39	122926
2012-02-06	70.15	70.29	69.70	70.04	110998
2012-02-07	69.95	70.17	69.77	69.97	161416
2012-02-08	70.03	70.32	69.54	70.06	425560
2012-02-09	70.19	70.21	69.12	69.47	277127
2012-02-10	68.85	69.30	68.66	68.85	271094
2012-02-13	69.42	69.74	69.20	69.68	105441
2012-02-14	69.59	69.59	68.43	68.74	480268
2012-02-15	68.92	69.07	68.24	68.51	252106
2012-02-16	68.41	69.38	68.41	69.26	348860
2012-02-17	69.31	69.41	68.82	69.25	160120
2012-02-21	69.43	69.43	67.92	68.13	157415
2012-02-22	68.07	68.39	67.53	67.56	312390
2012-02-23	67.53	68.46	67.53	68.44	175751
2012-02-24	68.52	68.73	68.05	68.52	142192
2012-02-27	68.00	68.60	67.58	68.53	167864
2012-02-28	68.56	68.64	67.79	67.99	162261
2012-02-29	68.01	68.48	67.62	67.76	251442
2012-03-01	67.84	68.27	67.77	68.18	143811
2012-03-02	68.01	68.44	67.88	68.13	147140
2012-03-05	68.00	68.78	67.76	68.76	178362
2012-03-06	67.92	68.50	67.75	67.82	128694
2012-03-07	67.66	68.24	67.42	68.20	82238
2012-03-08	68.40	68.47	67.66	67.87	137674
2012-03-09	67.88	68.41	67.78	68.19	113255
2012-03-12	68.13	68.87	68.13	68.60	101793
2012-03-13	69.04	70.19	69.01	70.04	129873
2012-03-14	70.05	70.37	69.49	69.91	982160
2012-03-15	70.04	70.06	69.57	69.82	174043
2012-03-16	69.61	69.83	69.28	69.79	190797
2012-03-19	69.83	70.64	69.51	70.32	248691
2012-03-20	69.86	70.44	69.81	70.20	152912
2012-03-21	70.34	70.41	70.04	70.04	131189
2012-03-22	69.62	69.62	68.68	69.11	323882
2012-03-23	69.18	69.82	68.86	69.54	125139
2012-03-26	70.15	70.44	69.85	70.25	121045
2012-03-27	70.39	70.75	70.21	70.34	148528
2012-03-28	70.36	70.36	69.50	70.14	222540
2012-03-29	69.79	70.29	69.39	70.23	157087
2012-03-30	70.40	71.00	70.40	70.83	148282
2012-04-02	70.91	71.37	70.68	71.33	150962
2012-04-03	71.20	71.38	70.76	71.04	159105
2012-04-04	70.38	70.58	70.00	70.23	173665
2012-04-05	70.14	70.32	69.74	69.99	94452
2012-04-09	69.06	69.60	68.83	69.29	90554
2012-04-10	69.11	69.48	67.71	67.81	156765
2012-04-11	68.40	68.66	68.08	68.65	286505
2012-04-12	68.68	69.62	68.51	69.61	101580
2012-04-13	69.56	69.72	69.06	69.28	90443
2012-04-16	69.69	70.72	69.62	70.35	975149
2012-04-17	70.77	71.18	70.16	70.92	309762
2012-04-18	70.71	70.86	70.43	70.43	126212
2012-04-19	70.38	70.84	70.09	70.39	134665
2012-04-20	70.88	71.57	70.70	71.28	311045
2012-04-23	70.55	70.81	70.06	70.54	304098
2012-04-24	70.68	71.61	70.68	71.61	347693
2012-04-25	72.24	72.46	71.95	72.46	167519
2012-04-26	72.29	72.77	72.01	72.65	298499
2012-04-27	73.02	73.23	72.46	73.06	159710
2012-04-30	73.02	73.06	72.43	72.98	239934
2012-05-01	72.96	74.30	72.93	73.82	191806
2012-05-02	73.50	73.83	72.98	73.72	115867
2012-05-03	73.90	74.00	73.33	73.41	404060
2012-05-04	73.19	73.19	72.54	72.77	137240
2012-05-07	72.66	73.45	72.50	73.23	164460
2012-05-08	72.91	73.22	72.48	73.15	318181
2012-05-09	72.50	73.43	72.32	72.90	260456
2012-05-10	73.31	73.49	72.47	72.89	279625
2012-05-11	72.67	73.34	72.36	73.15	598524
2012-05-14	72.47	72.89	72.13	72.17	972490
2012-05-15	72.19	72.24	71.58	71.78	294696
2012-05-16	72.10	72.13	70.84	70.91	226055
2012-05-17	70.98	71.00	68.87	68.89	345251
2012-05-18	69.31	69.39	67.83	67.98	181061
2012-05-21	68.02	69.66	68.01	69.51	166293
2012-05-22	69.68	70.09	69.37	69.72	207398
2012-05-23	69.18	69.94	68.59	69.83	341865
2012-05-24	70.10	70.45	69.30	70.13	138074
2012-05-25	70.22	70.40	69.58	69.82	135785
2012-05-29	70.24	70.90	70.08	70.90	128825
2012-05-30	70.39	70.45	69.15	69.18	131838
2012-05-31	69.14	70.19	68.51	69.63	187978
2012-06-01	68.31	68.81	67.76	67.86	183989
2012-06-04	67.88	68.03	66.93	67.38	255163
2012-06-05	67.07	68.91	67.07	68.79	209587
2012-06-06	69.14	70.25	69.01	70.24	156436
2012-06-07	70.93	71.05	69.73	69.84	158797
2012-06-08	69.80	70.82	69.69	70.82	263027
2012-06-11	71.52	71.52	69.15	69.25	283102
2012-06-12	69.58	69.91	68.92	69.86	155062
2012-06-13	69.69	70.38	69.20	69.52	273153
2012-06-14	69.66	70.75	69.52	70.55	123715
2012-06-15	70.12	70.50	69.80	70.37	178440
2012-06-18	70.19	71.36	70.00	70.98	261243
2012-06-19	71.23	71.72	70.75	71.29	171332
2012-06-20	71.34	71.57	70.83	71.22	200180
2012-06-21	71.46	71.46	69.97	70.07	126842
2012-06-22	70.33	70.53	69.60	70.06	105243
2012-06-25	69.27	69.91	69.20	69.69	189748
2012-06-26	69.87	70.30	69.50	69.97	698431
2012-06-27	70.06	70.55	69.87	70.22	118679
2012-06-28	69.96	70.95	69.55	70.94	104073
2012-06-29	72.41	72.90	71.95	72.89	230716
2012-07-02	74.09	74.09	72.68	73.59	415761
2012-07-03	73.60	74.19	73.49	73.99	140510
2012-07-05	73.90	74.16	73.41	73.64	92072
2012-07-06	73.24	73.89	72.99	73.74	165591
2012-07-09	73.79	73.92	73.43	73.89	131963
2012-07-10	74.11	74.15	72.64	73.05	267784
2012-07-11	73.02	73.26	72.64	73.10	158084
2012-07-12	72.50	73.68	72.38	73.35	218788
2012-07-13	73.57	74.32	73.46	74.21	118351
2012-07-16	74.17	74.59	74.03	74.45	231286
2012-07-17	74.86	75.31	74.11	75.13	285940
2012-07-18	75.03	75.08	74.38	74.64	123753
2012-07-19	74.91	74.91	73.33	73.81	107616
2012-07-20	73.53	73.66	73.08	73.39	106820
2012-07-23	72.64	73.08	72.43	72.91	106766
2012-07-24	73.08	73.29	72.20	72.72	518914
2012-07-25	72.98	73.12	72.27	72.70	136245
2012-07-26	73.77	73.83	72.89	73.30	98900
2012-07-27	73.74	74.53	73.64	74.05	124813
2012-07-30	74.10	74.59	73.97	74.28	123591
2012-07-31	74.25	74.45	73.98	74.26	161154
2012-08-01	74.66	75.05	74.00	74.02	359880
2012-08-02	73.67	74.15	73.39	74.08	114820
2012-08-03	74.83	75.02	74.58	74.68	113989
2012-08-06	74.99	75.13	74.57	74.60	129234
2012-08-07	74.78	74.87	73.67	73.72	182933
2012-08-08	73.50	74.50	72.90	73.09	97645
2012-08-09	73.14	73.42	72.78	72.89	171283
2012-08-10	72.83	73.01	72.68	72.94	222233
2012-08-13	72.94	73.14	72.59	72.89	157774
2012-08-14	73.15	73.17	72.64	72.71	427458
2012-08-15	72.64	73.25	72.64	73.08	269265
2012-08-16	73.26	73.64	72.79	73.61	83737
2012-08-17	73.76	73.76	73.39	73.69	128265
2012-08-20	73.70	73.72	73.06	73.42	78414
2012-08-21	73.70	73.79	73.44	73.52	66774
2012-08-22	73.50	73.56	72.73	73.50	175011
2012-08-23	73.43	73.57	73.10	73.27	132284
2012-08-24	73.16	73.75	72.99	73.55	75783
2012-08-27	73.86	73.92	73.41	73.80	116542
2012-08-28	73.75	74.08	73.36	74.00	84683
2012-08-29	74.03	74.18	73.85	73.99	62295
2012-08-30	73.60	73.94	73.56	73.87	190193
2012-08-31	74.19	74.19	73.51	74.07	162177
2012-09-04	74.07	74.64	73.54	74.61	123960
2012-09-05	74.72	74.72	74.08	74.42	275762
2012-09-06	74.82	75.12	74.78	75.10	108105
2012-09-07	75.29	75.38	75.04	75.11	94770
2012-09-10	75.08	75.08	74.45	74.50	125401
2012-09-11	74.58	74.79	74.40	74.75	188629
2012-09-12	74.89	75.02	74.61	74.94	94638
2012-09-13	74.99	76.00	74.89	75.89	137228
2012-09-14	76.13	76.81	76.13	76.36	354640
2012-09-17	76.30	76.74	75.99	76.08	992250
2012-09-18	75.94	75.94	75.08	75.30	139635
2012-09-19	75.55	75.55	74.95	74.95	185659
2012-09-20	74.56	74.65	73.51	73.74	172429
2012-09-21	73.48	73.54	73.09	73.14	136671
2012-09-24	72.65	73.42	72.65	72.88	510700
2012-09-25	73.11	73.15	71.74	71.78	336825
2012-09-26	71.75	72.19	71.51	71.75	114725
2012-09-27	72.07	72.61	71.84	72.10	139230
2012-09-28	71.97	72.29	71.57	71.96	255171
2012-10-01	72.15	72.20	70.70	71.41	234803
2012-10-02	71.56	71.95	71.32	71.93	177437
2012-10-03	72.00	72.75	71.97	72.12	194687
2012-10-04	72.49	72.64	71.76	72.01	177243
2012-10-05	72.20	72.54	71.92	72.13	99215
2012-10-08	71.78	72.01	71.71	71.98	88278
2012-10-09	72.00	72.35	71.73	71.76	90039
2012-10-10	71.84	72.17	71.60	72.02	144783
2012-10-11	72.43	72.56	72.03	72.03	112374
2012-10-12	72.10	72.33	71.64	71.73	140244
2012-10-15	71.73	72.23	71.39	72.19	153828
2012-10-16	72.46	72.75	72.45	72.60	131453
2012-10-17	72.27	72.53	71.97	72.41	658080
2012-10-18	72.32	73.19	72.32	73.19	149717
2012-10-19	73.13	73.46	72.50	72.59	107305
2012-10-22	72.60	72.69	71.79	72.19	169121
2012-10-23	71.54	71.75	70.94	71.52	132662
2012-10-24	71.67	71.89	71.18	71.41	133716
2012-10-25	71.74	72.12	70.43	71.15	135727
2012-10-26	71.09	71.09	70.18	70.59	116495
2012-10-31	70.57	71.32	70.20	71.22	191357
2012-11-01	71.42	71.77	71.09	71.52	163394
2012-11-02	72.09	72.62	71.95	72.19	162212
2012-11-05	72.15	72.15	71.15	71.66	115649
2012-11-06	71.89	72.08	71.43	71.92	88435
2012-11-07	71.58	71.94	71.30	71.69	202150
2012-11-08	71.66	71.66	70.80	70.80	201528
2012-11-09	70.69	71.09	70.31	70.57	104256
2012-11-12	70.74	70.74	70.20	70.43	245678
2012-11-13	70.10	70.77	70.00	70.41	137768
2012-11-14	70.66	70.66	68.86	69.10	281730
2012-11-15	69.03	69.47	68.31	68.61	975404
2012-11-16	68.67	69.18	68.34	69.10	211588
2012-11-19	69.49	70.12	69.49	69.96	137425
2012-11-20	69.99	70.40	69.60	70.39	157484
2012-11-21	70.50	70.60	69.93	70.25	108035
2012-11-23	70.45	70.87	70.36	70.85	72299
2012-11-26	70.71	71.47	70.44	71.02	304458
2012-11-27	70.41	71.21	69.94	70.55	592134
2012-11-28	70.47	70.55	69.81	70.43	389350
2012-11-29	70.92	70.92	69.37	70.85	402163
2012-11-30	70.89	71.34	70.76	70.98	512371
2012-12-03	71.20	71.68	71.06	71.30	262617
2012-12-04	71.17	71.77	71.15	71.36	256742
2012-12-05	71.60	71.60	70.88	71.17	773356
2012-12-06	71.13	71.85	71.13	71.84	254044
2012-12-07	72.07	72.12	71.80	72.11	316666
2012-12-10	72.12	72.42	71.97	72.08	256981
2012-12-11	72.01	72.48	72.01	72.21	411326
2012-12-12	72.38	72.38	71.76	72.08	170562
2012-12-13	71.74	72.17	71.30	71.54	185308
2012-12-14	71.50	71.64	71.35	71.52	180445
2012-12-17	71.81	71.95	71.50	71.94	209695
2012-12-18	72.00	72.65	71.97	72.63	159967
2012-12-19	72.98	72.98	72.48	72.53	220739
2012-12-20	72.55	73.53	72.51	73.51	241035
2012-12-21	72.10	72.96	72.07	72.69	295488
2012-12-24	72.50	73.02	71.60	72.82	211658
2012-12-26	73.12	73.12	72.24	72.45	277608
2012-12-27	72.48	72.82	71.86	72.70	175799
2012-12-28	72.43	72.87	72.16	72.18	167289
2012-12-31	72.34	72.98	71.95	72.96	300687
2013-01-02	74.40	74.43	73.39	73.79	294583
2013-01-03	73.80	74.17	73.69	73.84	191997
2013-01-04	74.07	74.20	73.75	74.18	321980
2013-01-07	74.09	74.37	73.95	74.34	210439
2013-01-08	74.26	74.46	73.94	74.16	788667
2013-01-09	74.43	74.47	74.16	74.41	322475
2013-01-10	74.51	74.83	74.12	74.42	286875
2013-01-11	74.51	74.57	74.07	74.36	163855
2013-01-14	74.46	74.54	74.33	74.53	316016
2013-01-15	74.45	74.98	74.31	74.87	1175261
2013-01-16	74.79	74.84	74.56	74.80	295831
2013-01-17	74.92	75.14	74.92	75.00	184092
2013-01-18	75.08	75.35	74.89	75.32	243976
2013-01-22	75.37	75.74	75.30	75.74	320374
2013-01-23	75.74	75.83	75.51	75.74	212447
2013-01-24	75.84	76.04	75.61	75.89	233358
2013-01-25	76.05	76.39	75.95	76.39	167402
2013-01-28	76.62	76.66	76.14	76.53	176599
2013-01-29	76.52	76.66	76.38	76.64	132484
2013-01-30	76.59	76.59	75.85	75.94	305800
2013-01-31	75.98	75.98	75.28	75.46	325659
2013-02-01	75.82	76.12	75.55	75.90	426093
2013-02-04	76.10	76.10	75.50	75.76	285790
2013-02-05	76.00	76.05	75.47	75.55	190793
2013-02-06	75.38	75.81	75.20	75.73	152219
2013-02-07	75.76	75.92	75.27	75.47	161536
2013-02-08	75.51	76.19	75.51	76.16	290121
2013-02-11	76.06	76.36	76.06	76.29	140121
2013-02-12	76.38	76.81	76.25	76.79	134731
2013-02-13	77.01	77.01	76.52	76.74	189570
2013-02-14	76.62	76.70	76.33	76.38	118721
2013-02-15	76.50	76.50	76.09	76.44	180294
2013-02-19	76.61	76.99	76.52	76.96	211177
2013-02-20	76.97	77.30	76.52	76.52	163814
2013-02-21	76.31	76.56	75.74	75.90	200569
2013-02-22	76.10	76.62	76.08	76.62	196214
2013-02-25	76.90	77.25	75.18	75.18	128915
2013-02-26	75.46	75.91	75.04	75.64	146922
2013-02-27	75.70	76.50	75.50	76.10	215218
2013-02-28	76.17	76.44	76.00	76.08	147766
2013-03-01	75.89	76.40	75.46	76.35	266945
2013-03-04	76.32	77.07	76.30	76.88	250450
2013-03-05	77.24	77.62	76.85	77.49	119299
2013-03-06	77.82	77.83	76.98	77.34	242843
2013-03-07	77.17	77.53	76.76	76.89	167755
2013-03-08	77.03	77.19	76.45	76.92	147253
2013-03-11	77.02	77.07	76.64	77.05	131541
2013-03-12	77.07	77.10	76.64	76.81	225154
2013-03-13	76.78	77.09	76.59	76.82	123911
2013-03-14	77.03	77.41	76.81	77.34	205142
2013-03-15	76.92	77.04	76.48	76.97	197927
2013-03-18	76.47	76.87	76.40	76.66	218261
2013-03-19	76.74	76.74	75.74	76.20	184142
2013-03-20	76.59	76.61	76.21	76.43	157726
2013-03-21	76.24	76.74	76.15	76.17	148479
2013-03-22	76.53	76.71	76.30	76.59	115798
2013-03-25	76.79	77.08	76.50	76.67	161528
2013-03-26	76.80	77.32	76.80	77.31	120688
2013-03-27	77.09	77.37	76.88	77.34	109851
2013-03-28	77.59	77.68	77.18	77.63	168279
2013-04-01	77.55	77.85	77.17	77.85	147441
2013-04-02	77.88	78.42	77.88	78.20	103940
2013-04-03	78.19	78.61	77.76	77.96	129211
2013-04-04	78.08	79.28	78.08	79.24	662262
2013-04-05	78.47	79.55	78.36	79.54	194196
2013-04-08	79.63	80.37	78.81	80.33	302585
2013-04-09	80.52	80.63	79.87	80.32	234506
2013-04-10	80.40	80.92	80.40	80.78	123927
2013-04-11	80.98	81.68	80.88	81.35	617948
2013-04-12	81.02	81.53	81.00	81.49	127619
2013-04-15	81.43	81.58	79.91	79.91	187101
2013-04-16	80.44	81.30	79.74	81.28	250312
2013-04-17	80.88	80.95	79.80	80.32	159883
2013-04-18	80.38	80.54	79.82	80.24	120009
2013-04-19	80.31	81.47	80.26	81.44	117108
2013-04-22	81.39	81.58	80.84	81.23	131818
2013-04-23	81.57	81.83	81.08	81.65	113153
2013-04-24	81.83	81.98	81.51	81.93	176069
2013-04-25	81.81	81.97	81.09	81.56	161818
2013-04-26	81.69	81.82	81.20	81.32	133397
2013-04-29	81.74	82.04	81.34	81.97	129489
2013-04-30	82.08	82.93	81.94	82.89	243008
2013-05-01	82.98	83.03	82.14	82.34	168708
2013-05-02	82.40	83.11	82.40	82.88	139547
2013-05-03	83.68	83.68	82.90	83.05	90915
2013-05-06	83.24	83.50	83.14	83.47	81684
2013-05-07	83.71	83.94	83.25	83.89	113607
2013-05-08	83.69	84.04	83.43	83.87	115015
2013-05-09	83.83	83.83	83.20	83.33	103965
2013-05-10	83.51	83.67	83.24	83.65	98245
2013-05-13	83.70	84.10	83.58	84.03	125171
2013-05-14	84.06	84.56	84.06	84.37	135998
2013-05-15	84.25	85.13	83.96	85.07	172697
2013-05-16	84.97	85.32	84.44	84.67	134872
2013-05-17	85.03	85.17	84.62	85.13	164107
2013-05-20	85.02	85.39	84.99	85.34	232204
2013-05-21	85.59	86.07	85.52	85.91	137561
2013-05-22	86.10	86.63	83.31	83.80	212521
2013-05-23	83.11	83.14	81.86	82.35	243166
2013-05-24	82.15	82.29	81.25	82.15	146213
2013-05-28	83.64	83.64	80.97	81.47	234464
2013-05-29	80.86	80.86	78.87	79.78	554094
2013-05-30	79.73	80.32	78.95	79.01	178676
2013-05-31	78.85	79.49	77.92	77.95	410164
2013-06-03	78.11	78.76	77.33	78.51	406504
2013-06-04	78.47	78.78	77.43	77.43	254091
2013-06-05	77.43	77.66	76.47	76.76	450187
2013-06-06	76.66	77.99	76.07	77.98	562045
2013-06-07	78.01	78.48	76.86	77.97	201019
2013-06-10	78.02	78.16	77.12	77.25	274374
2013-06-11	76.79	76.99	76.04	76.05	320254
2013-06-12	76.48	76.50	74.80	75.06	259209
2013-06-13	74.91	77.27	74.67	77.07	207771
2013-06-14	77.12	78.23	76.86	77.36	163562
2013-06-17	77.63	78.27	77.08	77.59	141130
2013-06-18	77.68	78.38	77.25	77.88	506862
2013-06-19	78.04	78.05	75.20	75.41	267198
2013-06-20	74.76	74.76	71.97	72.32	441924
2013-06-21	72.06	73.38	71.45	72.73	544587
2013-06-24	72.07	74.04	70.89	72.50	455972
2013-06-25	73.08	74.19	72.60	73.82	429301
2013-06-26	74.59	75.08	74.40	74.78	213329
2013-06-27	75.17	76.38	75.17	76.30	357192
2013-06-28	76.13	76.56	75.54	75.95	302164
2013-07-01	76.25	76.68	75.50	75.63	323525
2013-07-02	75.71	76.94	74.16	76.84	273508
2013-07-03	76.67	76.67	75.48	76.25	143666
2013-07-05	76.44	76.64	74.44	76.01	303114
2013-07-08	76.48	76.82	76.10	76.19	231440
2013-07-09	76.77	77.48	76.34	77.23	185096
2013-07-10	77.23	77.39	76.52	77.16	162087
2013-07-11	78.65	79.22	78.23	79.14	193515
2013-07-12	78.74	79.29	78.25	78.64	179747
2013-07-15	78.77	79.14	78.43	78.92	178618
2013-07-16	78.88	79.26	78.75	78.91	182457
2013-07-17	79.26	79.44	78.87	79.31	115915
2013-07-18	79.47	80.06	79.34	80.06	131042
2013-07-19	79.96	80.12	79.61	79.81	123632
2013-07-22	79.79	80.24	78.96	80.15	157125
2013-07-23	80.29	80.39	79.76	80.08	106402
2013-07-24	80.30	80.30	77.96	78.46	139639
2013-07-25	78.23	78.69	77.99	78.57	115393
2013-07-26	78.40	78.65	77.96	78.62	134661
2013-07-29	78.33	78.71	77.90	78.02	79176
2013-07-30	78.28	78.72	77.48	77.73	103223
2013-07-31	76.67	78.11	75.84	76.50	328684
2013-08-01	76.73	76.97	76.04	76.24	229901
2013-08-02	76.47	76.70	75.79	75.84	185939
2013-08-05	75.67	76.07	75.52	75.74	164694
2013-08-06	75.54	76.00	75.36	75.48	188598
2013-08-07	75.45	75.45	74.87	75.23	258299
2013-08-08	75.85	75.88	74.90	75.24	193626
2013-08-09	75.23	76.38	75.16	75.90	668063
2013-08-12	75.75	75.75	75.01	75.28	366000
2013-08-13	75.29	75.29	74.07	74.27	240632
2013-08-14	74.08	74.47	73.93	74.05	197855
2013-08-15	73.52	73.60	72.36	72.63	449613
2013-08-16	72.61	72.61	70.70	70.72	256161
2013-08-19	70.68	70.80	69.82	69.83	337979
2013-08-20	70.27	71.76	70.27	71.45	318126
2013-08-21	71.23	72.42	70.38	71.36	273164
2013-08-22	71.65	72.07	70.16	71.83	298835
2013-08-23	72.10	72.59	71.59	72.53	222073
2013-08-26	72.61	72.72	72.18	72.35	133255
2013-08-27	71.92	72.41	71.60	72.06	204613
2013-08-28	72.04	72.11	71.50	71.70	191727
2013-08-29	72.49	72.49	71.07	71.63	216860
2013-08-30	71.83	72.16	71.05	71.20	168418
2013-09-03	71.61	71.71	69.94	70.49	237016
2013-09-04	70.69	71.40	70.29	71.09	192205
2013-09-05	71.20	71.20	70.31	70.36	382285
2013-09-06	70.95	72.14	70.95	71.52	253408
2013-09-09	71.70	72.99	71.50	72.98	325385
2013-09-10	73.00	73.39	72.56	73.06	228048
2013-09-11	73.04	73.57	72.96	73.56	197301
2013-09-12	73.56	74.00	72.96	73.09	118745
2013-09-13	72.95	73.42	72.95	73.28	137357
2013-09-16	74.25	75.01	73.87	74.10	199759
2013-09-17	74.29	74.66	73.90	74.02	118748
2013-09-18	74.05	76.64	73.19	76.62	239217
2013-09-19	76.81	77.49	76.50	76.55	282744
2013-09-20	75.96	76.01	74.43	74.58	161833
2013-09-23	74.24	74.86	73.95	74.03	108037
2013-09-24	73.93	74.06	73.33	73.40	112210
2013-09-25	73.55	74.10	73.01	73.58	159694
2013-09-26	73.91	74.06	73.57	74.03	97071
2013-09-27	73.77	74.03	73.26	73.61	170386
2013-09-30	73.35	73.89	72.67	72.93	177908
2013-10-01	72.82	74.76	72.81	74.00	315281
2013-10-02	73.76	74.17	73.27	74.13	130769
2013-10-03	73.86	74.02	72.38	72.79	196472
2013-10-04	72.90	73.21	72.20	72.70	125483
2013-10-07	72.37	73.31	72.19	73.02	197817
2013-10-08	72.90	73.25	72.27	72.35	417374
2013-10-09	72.33	73.06	72.19	72.31	256778
2013-10-10	72.67	74.19	72.67	74.14	224071
2013-10-11	73.99	74.97	73.78	74.97	131315
2013-10-14	74.51	74.95	74.22	74.93	160959
2013-10-15	74.93	75.23	74.44	74.62	406327
2013-10-16	74.82	76.09	74.82	76.05	110047
2013-10-17	76.05	77.33	75.78	77.20	429370
2013-10-18	77.54	77.58	76.62	77.03	300339
2013-10-21	76.93	77.06	76.24	76.48	156788
2013-10-22	77.02	77.60	76.53	77.34	321967
2013-10-23	77.09	77.40	76.78	77.27	520468
2013-10-24	77.21	77.39	76.89	77.21	152242
2013-10-25	77.35	78.22	77.23	78.15	93016
2013-10-28	78.06	78.06	76.82	77.48	178964
2013-10-29	77.26	77.49	76.52	76.88	115022
2013-10-30	76.59	76.81	75.94	76.27	139880
2013-10-31	76.20	76.56	75.39	75.88	174446
2013-11-01	75.91	76.50	75.49	76.35	185046
2013-11-04	76.51	76.64	75.78	76.50	670269
2013-11-05	76.25	76.25	75.03	75.18	469139
2013-11-06	75.29	75.78	74.98	75.06	239441
2013-11-07	75.10	75.12	73.92	74.03	190895
2013-11-08	73.47	73.61	72.01	73.15	214137
2013-11-11	73.05	73.67	73.05	73.18	531575
2013-11-12	74.00	74.00	72.26	72.70	475302
2013-11-13	72.49	73.24	72.36	73.22	272763
2013-11-14	73.35	74.34	72.77	73.84	183604
2013-11-15	73.84	74.19	73.59	73.97	606583
2013-11-18	74.10	74.28	73.54	73.59	169797
2013-11-19	73.47	73.63	72.78	73.05	169000
2013-11-20	73.15	73.80	72.00	72.27	154152
2013-11-21	72.25	73.04	72.14	72.81	194596
2013-11-22	72.94	73.00	72.10	72.45	155597
2013-11-25	72.47	72.63	71.97	72.03	199908
2013-11-26	71.83	72.24	71.67	71.74	121222
2013-11-27	71.77	72.48	71.40	72.45	119222
2013-11-29	72.53	72.57	71.63	71.69	194952
2013-12-02	71.65	71.89	71.01	71.26	164024
2013-12-03	71.02	71.43	70.87	71.20	324478
2013-12-04	70.83	72.04	70.57	71.55	363028
2013-12-05	71.27	72.00	71.04	71.87	194782
2013-12-06	72.40	72.63	72.09	72.51	243054
2013-12-09	72.63	72.84	72.13	72.79	255673
2013-12-10	71.47	73.04	71.47	72.66	232520
2013-12-11	72.52	72.82	70.85	70.95	262249
2013-12-12	70.95	71.00	70.27	70.49	298344
2013-12-13	70.74	71.64	70.48	70.69	233314
2013-12-16	70.91	71.08	70.50	70.87	249975
2013-12-17	70.98	71.36	70.61	71.28	343641
2013-12-18	71.14	72.52	70.45	72.45	373605
2013-12-19	72.19	72.24	71.02	71.40	302415
2013-12-20	70.70	71.26	70.51	71.17	286760
2013-12-23	71.10	71.79	71.10	71.29	312791
2013-12-24	71.20	71.53	71.19	71.44	300881
2013-12-26	71.46	72.27	71.27	71.54	332564
2013-12-27	71.58	71.59	70.95	71.56	321489
2013-12-30	71.78	72.35	71.49	71.76	505823
2013-12-31	71.45	71.91	71.17	71.27	423239
2014-01-02	71.94	71.94	70.70	71.17	591384
2014-01-03	71.10	71.94	71.10	71.73	482699
2014-01-06	72.02	72.38	71.65	72.09	295249
2014-01-07	72.11	72.65	71.88	72.31	198754
2014-01-08	72.17	72.44	71.63	72.07	202457
2014-01-09	72.24	72.24	71.48	72.04	174814
2014-01-10	72.37	73.03	72.37	72.97	226621
2014-01-13	73.00	73.12	72.28	72.44	204670
2014-01-14	72.52	73.17	72.46	73.00	212628
2014-01-15	72.99	73.61	72.99	73.44	210270
2014-01-16	73.46	73.63	73.32	73.60	272777
2014-01-17	73.58	73.65	73.08	73.16	158900
2014-01-21	73.41	74.08	73.35	73.77	250278
2014-01-22	73.82	74.25	73.82	74.02	339097
2014-01-23	73.90	73.93	73.49	73.72	128215
2014-01-24	73.51	73.56	72.68	72.80	286922
2014-01-27	72.72	73.14	71.99	72.21	294295
2014-01-28	72.25	73.01	72.25	72.79	241593
2014-01-29	72.39	72.77	72.06	72.47	221051
2014-01-30	72.83	73.86	72.76	73.65	178122
2014-01-31	73.15	74.43	71.89	74.04	447036
2014-02-03	74.19	74.19	72.68	72.94	272605
2014-02-04	73.04	73.96	72.85	73.90	185375
2014-02-05	73.90	73.90	73.43	73.78	254159
2014-02-06	73.88	74.46	73.87	74.43	236278
2014-02-07	74.61	75.06	74.40	75.03	246924
2014-02-10	75.17	75.95	74.81	75.83	199742
2014-02-11	75.71	76.48	75.54	76.17	229030
2014-02-12	76.38	76.38	75.76	76.12	189260
2014-02-13	75.83	76.74	75.77	76.39	141249
2014-02-14	76.42	76.81	76.40	76.65	103597
2014-02-18	76.77	77.02	76.25	77.02	165699
2014-02-19	76.87	77.82	76.87	77.10	386813
2014-02-20	76.97	77.60	76.53	76.80	221186
2014-02-21	76.78	77.29	76.35	76.95	134128
2014-02-24	77.11	77.88	77.11	77.11	223684
2014-02-25	77.12	77.68	77.09	77.38	238498
2014-02-26	77.43	77.80	77.20	77.49	180906
2014-02-27	77.44	77.79	76.91	77.27	140103
2014-02-28	77.32	78.26	77.22	77.91	160618
2014-03-03	77.60	78.05	77.23	77.99	231284
2014-03-04	78.37	79.26	78.37	79.20	223333
2014-03-05	79.12	79.38	78.44	79.10	347124
2014-03-06	79.26	79.26	78.27	78.48	285144
2014-03-07	78.20	78.25	77.20	77.62	245312
2014-03-10	77.52	77.68	76.88	77.16	138069
2014-03-11	77.21	77.92	77.21	77.71	474513
2014-03-12	77.40	77.96	77.40	77.90	294245
2014-03-13	78.13	78.18	77.39	77.51	274414
2014-03-14	77.46	78.03	77.37	77.72	188229
2014-03-17	77.92	78.40	77.66	77.90	172611
2014-03-18	78.02	78.24	77.60	78.22	120822
2014-03-19	78.27	78.59	76.42	76.65	299752
2014-03-20	76.58	76.91	75.99	76.91	283277
2014-03-21	76.61	77.31	76.49	76.96	361310
2014-03-24	77.25	77.30	76.16	76.61	710354
2014-03-25	77.00	77.48	76.71	77.35	235346
2014-03-26	77.51	77.63	76.41	76.42	268585
2014-03-27	76.24	77.03	76.11	76.97	423885
2014-03-28	77.16	77.75	77.16	77.48	179841
2014-03-31	77.70	78.35	77.17	78.03	334339
2014-04-01	78.17	78.47	77.60	78.43	254393
2014-04-02	78.25	78.59	78.04	78.50	217686
2014-04-03	78.60	78.71	78.13	78.39	181958
2014-04-04	78.68	79.19	78.33	78.76	207759
2014-04-07	78.69	79.55	78.69	79.07	379426
2014-04-08	79.05	79.58	78.79	79.55	148908
2014-04-09	79.56	79.70	78.91	79.33	371871
2014-04-10	79.27	79.74	78.39	78.61	849733
2014-04-11	78.25	78.87	77.99	78.14	306431
2014-04-14	78.51	78.65	78.00	78.55	349991
2014-04-15	78.61	79.57	78.53	79.53	292057
2014-04-16	79.70	80.16	79.47	80.10	242823
2014-04-17	80.02	80.02	79.30	79.74	142236
2014-04-21	79.65	80.11	79.58	80.03	225387
2014-04-22	80.11	80.24	79.35	80.14	700646
2014-04-23	80.13	80.26	79.63	79.82	178097
2014-04-24	80.00	80.38	79.86	80.22	163399
2014-04-25	80.06	80.26	79.77	79.93	118343
2014-04-28	80.12	80.67	79.86	80.64	252635
2014-04-29	80.78	80.98	80.39	80.63	225347
2014-04-30	80.56	80.98	80.40	80.97	142552
2014-05-01	80.91	81.40	80.27	81.35	214612
2014-05-02	81.01	81.64	80.86	81.32	129178
2014-05-05	81.05	81.53	80.73	81.46	126662
2014-05-06	81.34	81.46	80.92	81.18	150646
2014-05-07	81.06	82.26	81.06	82.24	179299
2014-05-08	82.22	82.75	82.13	82.41	258171
2014-05-09	82.36	82.72	81.97	82.42	195165
2014-05-12	82.70	82.82	82.37	82.70	350186
2014-05-13	82.64	83.29	81.99	82.12	251095
2014-05-14	82.08	82.52	81.85	82.25	214850
2014-05-15	82.16	82.21	81.46	82.11	213704
2014-05-16	82.30	82.85	81.82	82.83	176756
2014-05-19	82.76	82.79	82.17	82.60	233477
2014-05-20	82.58	82.86	82.07	82.37	145472
2014-05-21	82.60	82.61	81.73	81.89	276979
2014-05-22	81.91	82.16	81.63	81.66	190674
2014-05-23	81.86	82.39	81.73	82.36	108377
2014-05-27	82.50	82.99	82.41	82.93	167885
2014-05-28	82.69	82.69	81.85	82.31	177373
2014-05-29	82.42	82.58	82.15	82.51	103181
2014-05-30	82.40	83.04	82.37	82.91	194861
2014-06-02	82.83	83.43	82.80	83.22	329586
2014-06-03	83.08	83.31	82.87	83.10	128402
2014-06-04	83.05	83.44	82.82	83.26	144662
2014-06-05	83.25	84.86	83.13	84.85	173053
2014-06-06	85.00	85.06	84.29	84.39	214776
2014-06-09	84.26	84.73	83.25	83.40	150572
2014-06-10	83.29	83.44	82.51	82.79	263185
2014-06-11	82.57	82.89	82.18	82.60	155758
2014-06-12	82.53	82.54	81.74	82.37	201524
2014-06-13	82.26	82.69	81.80	82.57	201459
2014-06-16	82.49	82.85	81.99	82.09	368034
2014-06-17	82.01	82.36	81.71	82.31	171575
2014-06-18	82.35	83.09	81.96	82.97	232831
2014-06-19	83.04	83.56	82.88	83.52	223769
2014-06-20	82.86	83.15	82.38	83.15	233028
2014-06-23	83.19	83.40	82.76	82.84	300361
2014-06-24	82.74	83.07	82.58	82.82	279791
2014-06-25	82.79	82.98	82.50	82.74	200012
2014-06-26	82.74	82.84	82.38	82.56	169447
2014-06-27	82.50	83.26	82.42	83.26	264181
2014-06-30	83.22	83.23	82.46	83.00	410092
2014-07-01	83.00	83.60	82.75	83.36	244677
2014-07-02	83.42	83.45	82.69	83.16	213287
2014-07-03	83.02	83.02	82.36	82.71	146485
2014-07-07	82.60	83.12	82.43	82.96	186625
2014-07-08	82.89	83.46	82.89	83.25	215556
2014-07-09	83.27	83.43	82.72	83.36	200153
2014-07-10	83.03	83.92	83.03	83.70	519489
2014-07-11	83.56	83.82	83.31	83.71	148992
2014-07-14	83.77	84.16	83.52	84.16	371689
2014-07-15	84.10	84.33	83.78	84.24	323095
2014-07-16	84.39	84.65	84.00	84.53	102629
2014-07-17	84.36	84.51	83.97	84.08	145595
2014-07-18	84.23	84.88	84.18	84.85	98711
2014-07-21	84.54	84.72	84.33	84.52	142491
2014-07-22	84.73	85.12	84.73	84.85	119735
2014-07-23	85.00	85.15	84.75	85.01	92048
2014-07-24	85.11	85.29	84.79	85.03	105417
2014-07-25	84.89	85.07	84.35	84.43	122702
2014-07-28	84.54	85.22	84.45	84.99	132828
2014-07-29	85.07	85.07	84.41	84.55	188809
2014-07-30	84.51	84.87	84.08	84.46	515316
2014-07-31	83.96	84.24	83.12	83.12	161606
2014-08-01	83.10	83.73	82.97	82.98	953755
2014-08-04	82.99	83.63	82.56	83.47	258971
2014-08-05	83.26	83.37	82.42	82.56	135908
2014-08-06	82.43	82.90	82.10	82.51	201000
2014-08-07	82.85	82.99	82.33	82.51	170900
2014-08-08	82.76	83.03	82.33	82.97	218378
2014-08-11	83.11	83.75	83.05	83.52	151336
2014-08-12	83.39	83.74	83.24	83.40	242323
2014-08-13	83.53	84.66	83.53	84.60	279763
2014-08-14	84.66	84.90	84.34	84.51	162663
2014-08-15	84.76	84.96	84.13	84.38	145469
2014-08-18	84.68	85.29	84.19	85.29	162729
2014-08-19	85.53	85.68	85.14	85.50	142561
2014-08-20	85.45	85.99	84.99	85.85	138021
2014-08-21	85.78	86.22	85.64	85.70	142219
2014-08-22	85.79	85.79	84.73	84.97	193691
2014-08-25	85.38	85.38	84.53	84.82	131592
2014-08-26	84.90	85.20	84.81	84.96	135894
2014-08-27	85.06	85.26	84.81	85.04	166044
2014-08-28	84.94	85.17	84.74	84.98	89845
2014-08-29	85.08	85.51	84.99	85.43	107608
2014-09-02	85.48	85.66	85.26	85.44	175816
2014-09-03	85.65	85.84	85.43	85.72	130294
2014-09-04	85.72	86.03	85.17	85.45	130707
2014-09-05	85.48	86.34	85.48	86.34	90423
2014-09-08	86.26	86.51	86.04	86.23	132851
2014-09-09	86.06	86.21	85.60	85.77	157299
2014-09-10	85.59	85.59	84.32	84.39	196662
2014-09-11	84.16	84.68	84.06	84.46	109983
2014-09-12	84.09	84.09	81.34	81.75	230111
2014-09-15	81.78	82.20	81.12	81.43	297520
2014-09-16	81.43	82.45	81.43	82.21	399117
2014-09-17	82.52	82.96	82.17	82.20	209935
2014-09-18	82.30	82.41	81.48	81.50	201768
2014-09-19	81.09	81.40	80.69	80.94	613518
2014-09-22	80.85	80.85	80.30	80.38	153639
2014-09-23	80.27	80.66	79.71	79.71	368712
2014-09-24	79.71	80.55	79.40	79.53	305283
2014-09-25	79.59	79.78	78.88	79.25	306795
2014-09-26	79.16	80.32	78.94	80.25	288097
2014-09-29	79.72	80.23	79.34	80.20	262798
2014-09-30	80.21	80.42	79.62	79.80	217492
2014-10-01	79.34	80.42	79.34	79.86	462856
2014-10-02	79.77	80.25	79.25	79.79	233986
2014-10-03	80.37	80.48	79.65	80.29	184932
2014-10-06	80.79	80.91	80.26	80.46	169581
2014-10-07	80.37	80.71	79.87	79.88	188847
2014-10-08	80.13	81.62	80.03	81.59	253092
2014-10-09	81.47	82.57	81.47	81.68	340457
2014-10-10	81.71	82.75	81.71	81.79	220840
2014-10-13	81.79	82.68	81.79	81.79	261917
2014-10-14	82.25	83.77	82.06	83.24	356903
2014-10-15	82.92	83.50	82.02	82.73	299264
2014-10-16	82.17	83.08	81.77	82.88	309049
2014-10-17	83.48	83.59	82.31	83.07	623806
2014-10-20	82.99	84.31	82.99	84.31	761338
2014-10-21	84.54	85.09	84.10	85.07	361761
2014-10-22	85.16	85.62	84.94	85.07	230445
2014-10-23	85.52	85.91	85.12	85.77	224817
2014-10-24	85.77	86.09	85.18	85.69	506539
2014-10-27	85.47	86.34	85.47	86.34	176541
2014-10-28	86.23	86.68	85.97	86.67	168136
2014-10-29	86.56	86.78	85.97	86.52	233964
2014-10-30	86.31	87.02	86.12	87.01	153273
2014-10-31	87.43	88.31	87.41	88.26	236832
2014-11-03	88.54	89.21	88.32	89.15	336524
2014-11-04	89.15	89.33	88.46	89.31	158376
2014-11-05	89.50	89.55	88.58	89.07	151721
2014-11-06	89.00	89.34	88.24	88.37	219593
2014-11-07	88.37	88.66	87.88	88.16	234882
2014-11-10	87.91	89.05	87.89	89.04	135585
2014-11-11	89.08	89.08	88.24	88.60	221348
2014-11-12	88.64	88.64	87.83	87.95	197721
2014-11-13	88.03	88.66	88.01	88.52	35600
2014-11-14	88.50	88.57	87.58	87.74	191805
2014-11-17	87.68	88.30	87.68	88.13	181682
2014-11-18	88.27	88.68	88.01	88.55	210811
2014-11-19	88.39	88.60	87.79	87.85	120510
2014-11-20	87.67	88.05	87.47	88.04	170232
2014-11-21	88.73	88.80	88.41	88.68	231549
2014-11-24	88.90	89.23	88.69	88.93	138858
2014-11-25	89.04	89.28	88.78	89.08	115022
2014-11-26	89.10	90.02	89.10	89.94	119016
2014-11-28	89.94	91.17	89.94	90.16	90359
2014-12-01	90.20	90.71	89.90	90.02	293191
2014-12-02	89.98	90.63	89.36	90.54	220807
2014-12-03	90.52	90.62	90.15	90.46	119291
2014-12-04	90.40	90.79	89.97	90.72	130204
2014-12-05	90.24	90.50	89.54	90.25	152434
2014-12-08	90.09	91.28	90.09	90.83	134242
2014-12-09	90.38	91.50	90.27	91.27	325031
2014-12-10	91.07	91.53	90.87	91.25	170995
2014-12-11	91.26	91.78	91.22	91.31	161728
2014-12-12	91.11	91.59	90.46	90.47	140542
2014-12-15	90.67	90.99	89.22	89.43	409927
2014-12-16	89.42	90.07	88.75	89.31	149993
2014-12-17	89.46	91.29	89.46	91.25	238446
2014-12-18	91.87	91.95	91.17	91.95	253312
2014-12-19	91.07	91.37	90.54	90.97	451116
2014-12-22	91.05	92.49	91.02	92.45	426881
2014-12-23	92.60	92.81	91.88	92.10	159423
2014-12-24	92.20	92.50	91.57	91.67	77272
2014-12-26	92.10	92.25	91.78	92.00	141192
2014-12-29	91.99	92.83	91.83	92.49	154143
2014-12-30	92.53	92.92	92.15	92.38	239654
2014-12-31	92.48	93.10	90.76	90.90	227359
2015-01-02	91.44	92.26	91.17	92.20	266953
2015-01-05	91.88	92.88	91.79	92.71	413043
2015-01-06	92.75	93.93	92.75	93.63	451140
2015-01-07	93.90	95.21	93.54	95.10	311394
2015-01-08	95.48	95.72	94.70	95.41	229381
2015-01-09	95.48	96.01	94.82	95.56	425815
2015-01-12	95.71	96.40	95.71	96.32	836427
2015-01-13	96.60	96.88	95.61	96.09	589148
2015-01-14	95.77	97.02	95.50	96.95	1227882
2015-01-15	97.10	97.37	96.56	97.17	343402
2015-01-16	97.06	98.15	96.84	98.06	357677
2015-01-20	98.52	98.59	96.99	97.25	276765
2015-01-21	97.09	97.24	96.70	97.17	258141
2015-01-22	97.55	99.00	97.20	98.96	176507
2015-01-23	98.95	99.16	98.34	98.64	268207
2015-01-26	98.39	99.45	98.25	99.45	324791
2015-01-27	99.00	99.81	98.87	99.43	202665
2015-01-28	99.32	100.11	98.76	98.76	253937
2015-01-29	98.90	99.05	98.07	99.01	164763
2015-01-30	98.86	98.89	96.85	96.86	304646
2015-02-02	97.20	97.20	94.92	96.76	393166
2015-02-03	96.81	97.57	95.94	97.56	291070
2015-02-04	97.29	97.59	96.60	97.17	196951
2015-02-05	97.54	98.40	97.15	98.37	202952
2015-02-06	98.19	98.19	95.10	95.51	235144
2015-02-09	95.37	95.92	94.88	94.93	155471
2015-02-10	95.02	95.39	94.07	95.18	699052
2015-02-11	95.26	95.70	94.27	94.90	225234
2015-02-12	95.13	96.10	94.73	96.06	377890
2015-02-13	96.10	96.22	94.75	95.23	257406
2015-02-17	95.21	96.12	94.81	95.07	346663
2015-02-18	95.11	96.07	94.35	95.96	320143
2015-02-19	95.70	95.86	93.64	93.81	332199
2015-02-20	93.87	94.92	93.80	94.79	230863
2015-02-23	94.92	95.65	94.75	95.58	208452
2015-02-24	95.12	95.22	93.26	93.64	316683
2015-02-25	93.50	94.66	93.50	93.66	364715
2015-02-26	93.59	93.59	92.46	92.67	233659
2015-02-27	92.73	93.53	92.26	93.31	370333
2015-03-02	93.37	94.83	93.27	93.81	395907
2015-03-03	93.65	93.84	92.81	93.60	263583
2015-03-04	93.54	93.67	92.46	92.68	265467
2015-03-05	93.05	93.93	92.98	93.03	780382
2015-03-06	92.09	92.09	89.83	90.02	566780
2015-03-09	90.53	90.93	90.36	90.69	408566
2015-03-10	90.34	91.09	90.33	90.61	781917
2015-03-11	90.73	90.96	90.36	90.62	295076
2015-03-12	90.99	92.29	90.99	92.22	236112
2015-03-13	92.13	92.44	91.60	92.16	241170
2015-03-16	92.51	93.75	92.51	93.26	247176
2015-03-17	93.00	93.52	92.63	93.13	207302
2015-03-18	93.11	95.35	92.62	95.09	314796
2015-03-19	94.90	95.60	94.71	95.09	194727
2015-03-20	94.92	97.11	94.85	97.05	613126
2015-03-23	96.96	97.62	96.61	96.90	250064
2015-03-24	96.74	96.85	96.09	96.10	160321
2015-03-25	96.28	96.31	94.17	94.37	279269
2015-03-26	94.13	94.36	93.50	93.82	186460
2015-03-27	94.01	94.44	93.70	94.04	203920
2015-03-30	94.44	95.53	94.16	95.44	501601
2015-03-31	95.12	95.63	94.36	94.57	279614
2015-04-01	94.45	94.86	93.65	94.29	453818
2015-04-02	94.12	95.37	94.12	95.00	392580
2015-04-06	95.24	96.33	95.24	96.07	318341
2015-04-07	95.89	95.89	94.32	94.32	216472
2015-04-08	94.59	94.65	94.26	94.48	265152
2015-04-09	94.30	94.30	92.28	92.51	335446
2015-04-10	92.95	93.57	92.12	92.41	995810
2015-04-13	92.46	92.73	92.13	92.14	133728
2015-04-14	92.37	92.98	92.37	92.49	263223
2015-04-15	92.83	92.91	91.83	91.87	426136
2015-04-16	91.75	92.55	91.29	92.15	303406
2015-04-17	91.63	92.23	91.05	91.64	308256
2015-04-20	92.06	92.37	91.55	91.85	284442
2015-04-21	92.08	92.58	91.79	92.05	355260
2015-04-22	92.13	92.71	92.00	92.24	258525
2015-04-23	92.21	92.68	92.04	92.48	306166
2015-04-24	92.63	93.23	92.25	92.67	307104
2015-04-27	92.50	93.41	92.43	92.65	383154
2015-04-28	92.51	92.66	91.81	92.40	251095
2015-04-29	91.48	91.90	90.32	90.46	196951
2015-04-30	90.07	90.26	88.50	89.00	742989
2015-05-01	89.11	90.46	89.11	89.81	527855
2015-05-04	90.18	90.74	89.77	89.95	382065
2015-05-05	89.77	89.77	87.81	87.95	398639
2015-05-06	88.10	88.22	87.33	87.87	448370
2015-05-07	87.98	89.60	87.98	89.21	232646
2015-05-08	90.10	91.74	90.10	90.62	317035
2015-05-11	90.37	90.80	88.86	89.09	344574
2015-05-12	88.67	89.66	87.90	89.39	487902
2015-05-13	89.84	90.34	88.38	88.57	330193
2015-05-14	89.00	90.32	88.87	90.30	985256
2015-05-15	90.56	91.44	90.49	91.15	386395
2015-05-18	90.81	91.12	90.43	90.88	274372
2015-05-19	90.43	91.14	90.33	90.59	308138
2015-05-20	90.71	91.10	90.38	90.48	272630
2015-05-21	90.66	90.76	89.65	90.00	332445
2015-05-22	89.98	90.61	89.45	90.00	518877
2015-05-26	89.94	89.94	89.02	89.28	339465
2015-05-27	89.42	90.36	89.19	90.24	271148
2015-05-28	90.16	90.44	89.55	89.97	295856
2015-05-29	89.89	90.19	88.81	88.97	401083
2015-06-01	89.13	90.28	88.87	90.13	205484
2015-06-02	89.74	89.74	88.89	89.21	230643
2015-06-03	89.15	89.28	87.84	87.98	251932
2015-06-04	87.91	88.19	87.55	87.81	319059
2015-06-05	86.95	87.50	86.09	86.81	344008
2015-06-08	86.82	87.06	86.46	86.63	218150
2015-06-09	86.55	86.77	85.91	86.04	357313
2015-06-10	86.05	87.43	85.90	86.70	421837
2015-06-11	87.28	87.57	87.07	87.29	373335
2015-06-12	87.15	87.52	86.90	87.12	352448
2015-06-15	87.01	87.05	86.46	86.68	443857
2015-06-16	86.81	87.62	86.64	87.46	370573
2015-06-17	87.49	88.28	86.88	88.17	583447
2015-06-18	88.25	89.83	88.25	89.43	532671
2015-06-19	88.64	88.69	87.73	87.84	297435
2015-06-22	88.00	88.38	86.98	87.05	342190
2015-06-23	86.91	86.93	86.17	86.30	484131
2015-06-24	86.28	86.72	85.88	85.91	313564
2015-06-25	86.09	86.16	85.00	85.00	514852
2015-06-26	84.99	85.87	84.71	85.65	450593
2015-06-29	85.55	86.24	84.23	84.23	463771
2015-06-30	84.71	85.13	84.08	84.38	493513
2015-07-01	84.41	85.75	84.19	85.73	449649
2015-07-02	86.14	87.17	85.85	86.01	629367
2015-07-06	85.71	86.62	85.57	86.45	451497
2015-07-07	86.85	88.02	86.80	87.90	575051
2015-07-08	87.39	87.83	87.30	87.56	212864
2015-07-09	88.00	88.10	87.03	87.26	337506
2015-07-10	87.64	88.52	87.42	87.87	595870
2015-07-13	88.00	88.99	87.51	87.96	335237
2015-07-14	88.11	88.45	87.62	88.16	235416
2015-07-15	87.95	88.58	87.78	88.30	174006
2015-07-16	88.48	89.11	88.48	89.01	149568
2015-07-17	88.94	89.24	88.40	88.63	204449
2015-07-20	88.74	88.94	88.26	88.83	248471
2015-07-21	88.84	89.22	88.52	88.52	265686
2015-07-22	88.49	89.23	88.49	88.91	242846
2015-07-23	88.94	88.94	87.33	87.86	184858
2015-07-24	87.87	88.60	87.73	88.29	210252
2015-07-27	88.23	89.02	88.23	88.50	215778
2015-07-28	88.57	88.87	88.26	88.62	229415
2015-07-29	88.53	89.19	88.13	89.11	396556
2015-07-30	89.20	89.20	88.43	88.72	387389
2015-07-31	89.35	90.06	88.94	89.37	362210
2015-08-03	89.41	90.01	89.35	89.83	304871
2015-08-04	89.89	90.35	89.14	89.29	183602
2015-08-05	89.53	89.63	88.50	88.86	362254
2015-08-06	88.89	89.15	87.59	89.05	430879
2015-08-07	88.99	89.58	88.31	89.48	271470
2015-08-10	89.83	89.99	88.83	89.17	195315
2015-08-11	88.42	90.21	88.42	89.84	1202598
2015-08-12	89.62	90.14	89.04	90.10	280861
2015-08-13	90.11	90.63	89.24	90.28	154376
2015-08-14	90.16	90.80	89.69	90.72	191949
2015-08-17	90.70	91.56	90.35	91.56	218417
2015-08-18	91.54	91.88	91.24	91.78	164184
2015-08-19	91.51	91.66	90.74	91.20	208643
2015-08-20	90.71	91.24	90.29	90.59	239436
2015-08-21	90.16	90.50	88.93	88.96	322872
2015-08-24	88.08	88.08	84.39	84.57	503857
2015-08-25	85.41	86.40	82.31	82.34	189478
2015-08-26	83.15	84.82	82.83	84.61	376081
2015-08-27	85.30	86.93	84.66	86.28	238178
2015-08-28	86.27	86.41	85.54	86.11	144950
2015-08-31	85.96	86.00	84.09	84.09	319196
2015-09-01	83.25	83.67	81.90	82.46	252378
2015-09-02	83.17	83.71	82.59	83.35	299267
2015-09-03	83.67	84.18	83.37	83.54	224091
2015-09-04	83.02	83.02	81.32	81.84	284788
2015-09-08	82.62	83.33	82.37	83.11	191605
2015-09-09	83.63	84.00	81.98	82.11	346244
2015-09-10	82.09	83.21	81.96	82.32	476330
2015-09-11	82.42	83.95	82.19	83.95	221005
2015-09-14	84.00	84.26	83.68	83.94	161233
2015-09-15	83.98	85.00	83.38	84.83	279121
2015-09-16	84.85	85.97	84.65	85.79	155313
2015-09-17	85.81	88.12	85.41	86.74	272858
2015-09-18	85.08	86.85	85.08	85.83	234196
2015-09-21	85.88	86.92	85.88	86.53	194681
2015-09-22	85.98	86.29	85.23	85.43	170691
2015-09-23	85.62	86.47	85.19	86.03	170891
2015-09-24	85.89	86.33	84.73	85.28	157727
2015-09-25	85.55	86.38	85.10	85.72	270567
2015-09-28	85.59	85.59	83.80	84.39	243674
2015-09-29	84.56	85.81	84.31	85.51	333525
2015-09-30	86.06	86.33	85.44	86.17	407411
2015-10-01	86.30	86.78	85.70	86.58	496423
2015-10-02	86.59	87.39	85.74	87.39	272145
2015-10-05	87.63	88.85	87.63	88.78	341660
2015-10-06	88.70	89.30	88.38	88.58	184630
2015-10-07	88.84	89.64	88.58	89.63	411634
2015-10-08	89.60	90.49	89.11	90.42	141671
2015-10-09	90.46	90.48	89.79	90.24	735858
2015-10-12	90.41	91.18	90.20	90.81	124209
2015-10-13	90.56	90.91	89.89	90.14	229699
2015-10-14	90.22	90.39	89.22	89.39	125783
2015-10-15	89.64	90.68	89.55	90.68	172753
2015-10-16	90.71	91.54	90.71	91.29	146031
2015-10-19	91.15	92.72	91.15	92.71	192683
2015-10-20	92.53	92.87	92.21	92.65	189962
2015-10-21	92.71	93.12	92.21	92.29	178042
2015-10-22	92.43	93.32	92.43	93.06	245925
2015-10-23	93.13	93.13	91.51	92.00	306044
2015-10-26	92.02	92.20	91.29	92.00	174766
2015-10-27	91.80	92.22	91.64	92.18	154091
2015-10-28	92.21	92.81	90.48	92.13	259891
2015-10-29	91.83	92.19	91.41	92.09	257369
2015-10-30	92.12	92.19	91.08	91.16	180338
2015-11-02	91.30	93.10	91.08	93.07	668918
2015-11-03	92.82	93.19	91.76	92.05	236826
2015-11-04	92.09	92.30	91.44	91.72	252125
2015-11-05	91.70	92.08	91.22	92.01	148103
2015-11-06	90.71	90.84	88.60	89.15	224407
2015-11-09	88.77	88.77	87.06	87.66	219161
2015-11-10	87.69	88.90	87.69	88.75	794456
2015-11-11	88.86	89.20	88.50	88.88	154505
2015-11-12	88.69	89.05	88.15	88.36	178432
2015-11-13	88.30	88.80	87.22	87.28	121198
2015-11-16	87.07	88.20	86.99	88.20	234412
2015-11-17	87.95	89.01	87.95	88.23	228071
2015-11-18	88.37	89.15	87.81	89.07	193605
2015-11-19	89.20	89.93	89.09	89.49	183693
2015-11-20	89.74	90.59	89.74	90.50	246496
2015-11-23	90.46	91.05	90.37	90.66	192562
2015-11-24	90.25	90.35	89.42	90.18	205867
2015-11-25	90.18	90.80	90.16	90.59	143757
2015-11-27	90.43	91.69	90.43	91.41	106389
2015-11-30	91.55	91.88	90.37	90.60	428055
2015-12-01	90.94	91.96	90.87	91.91	312114
2015-12-02	91.69	91.83	89.86	89.98	356718
2015-12-03	89.82	89.82	88.38	88.64	472963
2015-12-04	88.85	90.58	88.71	90.47	362142
2015-12-07	90.36	90.51	89.81	90.21	283608
2015-12-08	89.85	90.52	89.69	90.19	213495
2015-12-09	89.91	90.58	89.18	89.63	281821
2015-12-10	89.66	89.99	88.82	88.89	170587
2015-12-11	88.48	89.23	88.12	88.92	216399
2015-12-14	88.86	89.42	88.24	89.35	450985
2015-12-15	89.73	90.89	89.73	90.42	257376
2015-12-16	90.74	92.35	90.62	92.12	319641
2015-12-17	92.15	92.25	91.41	91.66	163420
2015-12-18	90.40	90.88	89.59	89.59	267882
2015-12-21	89.97	90.52	89.15	89.94	290691
2015-12-22	90.13	90.90	90.13	90.24	462065
2015-12-23	90.46	91.25	90.46	91.21	298429
2015-12-24	91.32	91.57	90.76	91.25	116034
2015-12-28	90.95	91.78	90.86	91.77	237313
2015-12-29	92.00	92.87	92.00	92.75	213319
2015-12-30	92.66	93.01	92.42	92.44	156351
2015-12-31	92.37	92.61	91.61	91.63	320989
2016-01-04	90.89	90.89	89.70	90.48	723677
2016-01-05	90.40	92.50	90.40	92.20	530982
2016-01-06	91.53	92.12	91.32	91.87	207807
2016-01-07	90.80	91.18	90.13	90.18	359443
2016-01-08	90.57	90.76	88.79	88.91	169667
2016-01-11	89.04	89.90	89.04	89.41	447578
2016-01-12	89.91	89.91	88.40	88.87	413706
2016-01-13	89.16	89.94	87.63	87.73	1688773
2016-01-14	87.64	88.30	86.94	87.42	198101
2016-01-15	86.23	87.13	85.71	86.88	278517
2016-01-19	86.77	88.04	86.77	87.47	744991
2016-01-20	86.66	87.10	83.27	84.89	395979
2016-01-21	85.26	86.52	84.75	85.39	366920
2016-01-22	86.25	88.02	86.25	87.64	259871
2016-01-25	87.47	88.42	86.90	87.10	600397
2016-01-26	87.53	88.98	87.39	88.98	189524
2016-01-27	88.48	88.76	86.50	87.18	329429
2016-01-28	87.55	87.89	85.94	86.34	327991
2016-01-29	86.78	88.07	86.08	87.91	685986
2016-02-01	87.52	88.76	87.08	88.02	444313
2016-02-02	87.72	87.72	86.69	87.13	317475
2016-02-03	87.51	88.00	86.65	87.79	221752
2016-02-04	87.49	88.18	86.87	87.76	286187
2016-02-05	87.60	87.60	85.97	86.04	173365
2016-02-08	85.51	85.52	82.35	83.68	205449
2016-02-09	82.77	83.03	81.60	82.11	1062247
2016-02-10	82.47	83.74	82.47	82.63	305008
2016-02-11	81.50	81.77	80.74	81.24	508625
2016-02-12	81.78	82.31	81.28	82.14	211496
2016-02-16	82.73	83.76	82.43	83.62	223569
2016-02-17	84.01	85.33	84.01	84.39	613094
2016-02-18	84.48	85.47	84.16	85.20	205579
2016-02-19	84.88	86.13	84.65	85.81	181674
2016-02-22	86.25	87.24	86.25	86.66	339402
2016-02-23	86.54	87.56	86.39	86.45	261342
2016-02-24	86.19	86.53	85.49	86.34	191507
2016-02-25	86.66	88.02	86.66	87.93	196270
2016-02-26	87.75	88.19	87.49	87.51	149191
2016-02-29	87.45	88.44	87.02	87.16	1691742
2016-03-01	87.78	89.82	87.78	89.80	219468
2016-03-02	89.59	90.55	89.59	90.54	162302
2016-03-03	90.54	90.54	90.54	90.90	300514
2016-03-04	90.79	91.11	90.29	91.02	248337
2016-03-07	90.62	91.46	90.43	91.29	304555
2016-03-08	91.43	91.43	90.19	90.30	434040
2016-03-09	90.30	90.30	90.30	90.72	613987
2016-03-10	90.72	90.72	90.72	90.37	305336
2016-03-11	90.37	90.37	90.37	92.43	254604
2016-03-14	92.29	92.54	91.95	92.42	181239
2016-03-15	92.42	92.42	92.42	92.56	291758
2016-03-16	92.28	93.78	91.94	93.58	221635
2016-03-17	93.74	95.22	93.25	93.99	635668
2016-03-18	94.13	94.25	93.46	93.46	650666
2016-03-21	93.42	93.67	92.45	92.54	228494
2016-03-22	92.49	92.83	92.05	92.48	156685
2016-03-23	92.51	92.52	91.91	91.93	222541
2016-03-24	91.93	91.93	91.93	91.88	140500
2016-03-28	92.07	92.95	91.86	92.76	205391
2016-03-29	92.92	94.83	92.82	94.80	297675
2016-03-30	94.98	95.12	94.51	94.58	188298
2016-03-31	94.47	95.28	94.43	95.15	359758
2016-04-01	94.78	95.30	94.44	95.14	522564
2016-04-04	95.19	95.38	94.61	94.89	292833
2016-04-05	94.89	94.89	94.89	94.29	270738
2016-04-06	94.25	94.57	93.77	94.50	231461
2016-04-07	94.13	94.53	93.50	93.94	245754
2016-04-08	94.23	94.85	94.22	94.44	335520
2016-04-11	94.48	94.80	94.11	94.11	269575
2016-04-12	94.24	95.11	94.10	94.85	358675
2016-04-13	95.10	95.17	94.06	94.40	231483
2016-04-14	94.30	94.30	93.55	93.75	227636
2016-04-15	93.93	94.69	93.62	94.47	274178
2016-04-18	94.32	94.90	94.13	94.85	180898
2016-04-19	95.14	95.14	94.54	94.89	287839
2016-04-20	94.98	94.98	93.15	93.27	332128
2016-04-21	93.21	93.45	91.40	91.71	185979
2016-04-22	92.00	92.87	91.93	92.67	180952
2016-04-25	92.49	93.50	92.49	93.48	162463
2016-04-26	93.77	94.33	93.43	93.82	184145
2016-04-27	93.79	93.79	92.72	93.64	129652
2016-04-28	93.09	94.00	93.08	93.39	143991
2016-04-29	92.88	93.20	91.50	92.33	349726
2016-05-02	92.60	94.20	92.60	93.93	280009
2016-05-03	93.70	94.14	93.41	94.06	176370
2016-05-04	93.37	95.52	93.37	95.45	123030
2016-05-05	95.13	95.87	95.13	95.74	101276
2016-05-06	95.72	96.81	95.27	96.73	219131
2016-05-09	96.94	97.90	96.94	97.76	148278
2016-05-10	98.13	98.13	97.45	97.83	282534
2016-05-11	97.76	97.76	95.24	95.47	249731
2016-05-12	95.44	96.31	94.88	96.00	332751
2016-05-13	95.74	95.74	94.45	95.00	183107
2016-05-16	95.01	96.36	94.82	96.01	368913
2016-05-17	95.78	95.78	93.71	94.20	330755
2016-05-18	93.91	93.91	91.74	92.80	660471
2016-05-19	92.09	92.09	91.32	91.76	305597
2016-05-20	92.12	92.74	91.99	92.53	202035
2016-05-23	92.62	92.97	92.30	92.50	177384
2016-05-24	92.98	93.82	92.98	93.57	233385
2016-05-25	93.68	93.77	92.66	93.57	284969
2016-05-26	93.51	94.01	93.23	93.74	244105
2016-05-27	93.74	94.55	93.73	94.15	187502
2016-05-31	94.28	94.43	93.61	94.16	230099
2016-06-01	93.92	94.38	93.41	94.12	423345
2016-06-02	94.13	94.53	93.54	94.52	179971
2016-06-03	95.11	95.76	94.35	94.79	391051
2016-06-06	94.83	95.03	93.41	93.92	336870
2016-06-07	94.18	94.70	94.14	94.38	167354
2016-06-08	94.23	95.10	94.09	94.97	144453
2016-06-09	94.90	95.40	94.74	95.20	569978
2016-06-10	94.71	95.03	94.46	94.70	118704
2016-06-13	94.86	95.50	94.70	94.82	145509
2016-06-14	94.78	95.00	94.25	94.59	190255
2016-06-15	94.63	95.91	94.63	95.56	146939
2016-06-16	95.50	96.12	94.98	95.33	163558
2016-06-17	95.25	95.32	94.51	95.27	330901
2016-06-20	95.74	96.42	95.25	95.32	111849
2016-06-21	95.51	96.04	95.40	95.76	428534
2016-06-22	95.86	95.99	95.29	95.57	391822
2016-06-23	95.96	96.53	95.80	96.07	83877
2016-06-24	94.34	96.06	93.62	95.03	257215
2016-06-27	94.71	95.37	93.86	95.22	342702
2016-06-28	95.80	97.28	95.42	97.26	362652
2016-06-29	97.66	98.58	97.66	98.45	244205
2016-06-30	98.64	99.44	97.92	99.43	449693
2016-07-01	99.76	100.24	99.20	99.56	328988
2016-07-05	99.31	100.61	99.31	100.54	382300
2016-07-06	100.32	100.60	99.70	100.15	356173
2016-07-07	99.95	99.95	98.66	99.14	341654
2016-07-08	99.63	100.86	99.63	100.75	275020
2016-07-11	100.63	101.67	100.26	101.53	301145
2016-07-12	101.25	101.58	100.67	101.53	468781
2016-07-13	101.69	102.10	101.21	102.09	169961
2016-07-14	101.78	101.96	100.96	101.22	175523
2016-07-15	101.21	101.28	100.55	101.22	148015
2016-07-18	101.42	101.52	101.13	101.40	274324
2016-07-19	101.50	102.00	100.97	101.97	122379
2016-07-20	102.10	102.10	101.65	101.98	367011
2016-07-21	101.60	102.27	101.35	102.22	214798
2016-07-22	102.07	103.44	102.07	103.16	160247
2016-07-25	103.22	103.58	102.61	103.03	129160
2016-07-26	102.94	102.97	102.24	102.45	130371
2016-07-27	102.21	102.22	100.74	101.50	179330
2016-07-28	100.99	102.79	100.99	102.33	180115
2016-07-29	102.32	104.34	102.32	103.79	243937
2016-08-01	103.63	104.19	103.48	104.01	225416
2016-08-02	103.62	103.92	102.20	102.42	240308
2016-08-03	102.28	102.28	101.33	101.87	115113
2016-08-04	102.01	102.08	101.26	101.50	100200
2016-08-05	101.54	101.87	101.20	101.69	508328
2016-08-08	101.65	102.40	101.46	101.94	135734
2016-08-09	101.86	102.46	101.28	102.43	728742
2016-08-10	102.55	102.90	101.94	102.25	187917
2016-08-11	102.28	102.28	100.45	100.99	255679
2016-08-12	101.21	102.34	101.12	101.38	190013
2016-08-15	101.51	101.85	101.29	101.39	308484
2016-08-16	101.08	101.08	100.00	100.16	158842
2016-08-17	100.22	100.62	99.35	100.52	666493
2016-08-18	100.51	100.85	99.98	100.44	270721
2016-08-19	100.11	100.18	99.33	99.62	222234
2016-08-22	99.68	100.23	99.56	100.08	156294
2016-08-23	100.50	100.67	100.12	100.15	131439
2016-08-24	100.23	100.24	99.15	99.67	145894
2016-08-25	99.64	100.88	99.64	100.23	214745
2016-08-26	100.36	101.02	98.64	99.30	333573
2016-08-29	99.60	100.56	99.60	100.31	175570
2016-08-30	100.36	100.39	99.19	100.13	337671
2016-08-31	100.02	100.50	99.68	100.22	225226
2016-09-01	99.89	100.34	99.45	100.04	319607
2016-09-02	100.47	101.94	100.37	100.82	357907
2016-09-06	100.88	101.40	100.26	101.38	264437
2016-09-07	101.49	102.03	100.94	101.97	288474
2016-09-08	101.55	101.55	100.64	100.66	367203
2016-09-09	100.15	100.15	96.81	96.81	442613
2016-09-12	96.59	98.42	96.58	97.98	572567
2016-09-13	97.48	97.48	95.35	95.47	563033
2016-09-14	95.81	96.33	95.42	95.86	597246
2016-09-15	95.80	96.32	95.39	95.45	434778
2016-09-16	95.73	95.73	94.76	95.43	311907
2016-09-19	95.76	96.37	95.76	96.26	278212
2016-09-20	96.76	96.90	96.03	96.24	370414
2016-09-21	96.49	97.54	95.07	97.41	169913
2016-09-22	98.29	99.28	97.99	99.17	503811
2016-09-23	99.27	99.87	98.11	99.47	252212
2016-09-26	99.26	99.95	99.02	99.70	147951
2016-09-27	99.96	99.98	98.50	98.66	338912
2016-09-28	98.75	99.48	98.50	99.42	184553
2016-09-29	99.12	99.12	97.76	98.04	182160
2016-09-30	98.58	99.00	97.34	97.37	200530
2016-10-03	97.02	97.02	95.27	95.45	306463
2016-10-04	95.17	95.17	93.61	94.16	343677
2016-10-05	94.45	94.96	92.22	92.38	390696
2016-10-06	92.04	93.13	91.21	92.48	271096
2016-10-07	92.91	93.92	91.90	92.26	694313
2016-10-10	92.49	93.19	92.49	92.84	178455
2016-10-11	92.51	92.91	91.70	91.92	493860
2016-10-12	92.02	93.00	92.02	92.96	287892
2016-10-13	92.58	93.66	92.50	93.55	363384
2016-10-14	93.53	94.11	92.93	93.20	535090
2016-10-17	93.39	93.91	93.16	93.33	248882
2016-10-18	93.93	94.45	93.62	93.90	252187
2016-10-19	93.92	94.20	93.40	94.11	173480
2016-10-20	94.16	94.57	93.44	93.84	281687
2016-10-21	93.44	93.71	92.93	93.49	123423
2016-10-24	93.84	94.71	93.35	93.69	116299
2016-10-25	93.39	93.57	92.98	93.44	137194
2016-10-26	93.10	93.10	91.63	92.32	205249
2016-10-27	92.12	92.38	89.75	90.05	277477
2016-10-28	90.20	91.06	90.02	90.31	397226
2016-10-31	90.67	91.95	90.39	91.86	682976
2016-11-01	91.58	91.58	89.53	89.89	426948
2016-11-02	89.74	90.16	88.69	88.69	514386
2016-11-03	88.80	88.89	88.05	88.18	307731
2016-11-04	88.37	89.03	88.00	88.77	250578
2016-11-07	90.07	90.27	89.50	90.15	351938
2016-11-08	90.15	90.97	89.84	90.70	269909
2016-11-09	88.54	90.07	87.39	89.34	1397937
2016-11-10	89.33	89.41	86.90	88.20	1276559
2016-11-11	88.05	89.92	88.05	88.78	402506
2016-11-14	88.72	91.25	88.25	91.01	261789
2016-11-15	91.24	91.94	89.47	90.03	627139
2016-11-16	89.91	90.37	89.07	89.71	423128
2016-11-17	89.71	90.32	88.67	88.81	351897
2016-11-18	88.94	89.25	88.50	88.95	224680
2016-11-21	89.04	89.83	88.47	88.59	469027
2016-11-22	88.90	90.10	88.79	90.06	262634
2016-11-23	89.35	89.72	88.82	89.69	224238
2016-11-25	89.87	90.65	89.87	90.15	281776
2016-11-28	90.20	91.16	90.15	90.70	192782
2016-11-29	90.61	91.79	90.61	91.44	216676
2016-11-30	90.75	91.31	90.07	90.62	418483
2016-12-01	90.22	90.51	88.93	89.36	749268
2016-12-02	89.65	91.10	89.15	90.23	637094
2016-12-05	90.31	91.01	89.92	90.92	509339
2016-12-06	91.04	91.83	90.72	91.54	279742
2016-12-07	91.63	93.52	91.63	93.43	334292
2016-12-08	93.03	94.21	92.57	93.91	255712
2016-12-09	93.85	94.77	93.62	93.73	316735
2016-12-12	93.53	94.42	93.40	94.39	433162
2016-12-13	94.70	94.70	93.59	94.36	409396
2016-12-14	94.50	94.50	92.25	92.34	774819
2016-12-15	92.36	93.09	91.63	90.39	359520
2016-12-16	90.64	92.27	90.64	91.88	705275
2016-12-19	92.20	93.03	92.06	92.63	259451
2016-12-20	92.66	93.20	92.29	92.83	225211
2016-12-21	92.93	93.52	91.37	91.41	403031
2016-12-22	91.13	91.46	90.39	91.26	291943
2016-12-23	91.36	91.58	91.01	91.43	200766
2016-12-27	91.54	91.93	91.14	91.59	401076
2016-12-28	91.80	91.84	90.76	91.04	213670
2016-12-29	91.21	92.39	90.98	92.12	341873
2016-12-30	92.22	93.57	91.92	93.35	336562
2017-01-03	93.78	93.78	92.86	93.54	1025489
2017-01-04	93.62	95.06	93.62	94.88	338071
2017-01-05	94.38	95.17	93.50	95.10	402665
2017-01-06	94.71	95.61	94.57	95.21	341508
2017-01-09	95.31	95.31	94.22	94.26	322371
2017-01-10	94.18	94.18	93.25	93.28	321834
2017-01-11	93.27	93.56	92.49	92.54	541855
2017-01-12	92.62	93.11	91.69	93.00	1102195
2017-01-13	92.82	93.08	92.55	92.85	235733
2017-01-17	93.11	93.56	92.63	93.52	514554
2017-01-18	93.45	94.04	93.30	93.75	213376
2017-01-19	93.40	93.52	92.58	92.75	263816
2017-01-20	92.84	93.55	92.57	93.47	263305
2017-01-23	93.60	94.32	93.33	94.21	266793
2017-01-24	94.11	94.60	93.78	94.09	245990
2017-01-25	94.03	94.23	93.22	93.43	273762
2017-01-26	93.39	93.85	93.19	93.26	205151
2017-01-27	93.28	93.29	91.94	92.30	156338
2017-01-30	92.00	92.11	91.41	91.66	180970
2017-01-31	91.68	93.08	91.68	92.46	297781
2017-02-01	92.49	92.96	91.21	91.21	273877
2017-02-02	91.22	92.47	91.13	92.33	239133
2017-02-03	92.67	93.16	92.42	92.77	422499
2017-02-06	92.98	93.06	92.42	92.65	542546
2017-02-07	92.76	93.00	92.07	92.22	261268
2017-02-08	92.30	93.21	92.09	93.01	225258
2017-02-09	92.98	93.38	92.89	93.20	175366
2017-02-10	93.16	93.93	93.02	93.86	191632
2017-02-13	93.96	94.25	93.30	93.89	205514
2017-02-14	93.75	93.89	92.62	93.42	244586
2017-02-15	92.97	93.21	92.36	93.05	783122
2017-02-16	93.16	94.30	93.16	93.65	577595
2017-02-17	93.76	94.00	93.09	93.94	305917
2017-02-21	93.96	95.32	93.57	95.14	734397
2017-02-22	95.25	95.59	94.33	94.80	676239
2017-02-23	95.15	95.43	94.48	95.32	304510
2017-02-24	95.24	95.70	94.99	95.64	317808
2017-02-27	95.78	96.57	95.57	96.25	274492
2017-02-28	96.20	96.26	95.36	95.67	323207
2017-03-01	95.38	95.87	95.06	95.31	381086
2017-03-02	95.04	95.47	94.50	94.90	237879
2017-03-03	94.97	95.00	93.56	94.45	218118
2017-03-06	94.14	94.25	93.66	94.01	349983
2017-03-07	93.81	93.88	93.10	93.63	241957
2017-03-08	93.21	93.21	92.07	92.14	224872
2017-03-09	92.00	92.38	90.43	90.55	278431
2017-03-10	91.09	91.61	89.62	90.17	296253
2017-03-13	90.27	90.81	89.90	90.28	933486
2017-03-14	90.27	90.45	89.79	90.25	230674
2017-03-15	90.51	92.56	90.49	92.16	233031
2017-03-16	92.05	92.56	91.84	91.42	264287
2017-03-17	91.61	92.10	91.31	91.79	574073
2017-03-20	91.82	92.10	91.40	91.60	253036
2017-03-21	91.73	91.99	91.11	91.25	203093
2017-03-22	91.45	91.45	90.15	91.13	200079
2017-03-23	91.17	92.46	90.91	91.89	221217
2017-03-24	92.04	92.29	91.68	91.75	275413
2017-03-27	91.66	91.99	90.55	90.84	138382
2017-03-28	90.79	91.34	90.08	91.30	127760
2017-03-29	91.25	91.62	90.99	91.60	177838
2017-03-30	91.54	91.88	90.83	91.76	356316
2017-03-31	91.77	92.59	91.57	92.28	290144
2017-04-03	92.22	92.74	92.05	92.58	236662
2017-04-04	92.46	93.19	92.41	92.51	113123
2017-04-05	92.70	93.08	92.49	92.63	168967
2017-04-06	92.65	93.28	92.21	93.15	137093
2017-04-07	93.21	93.60	93.02	93.19	111593
2017-04-10	93.27	94.05	92.98	93.93	82928
2017-04-11	93.98	94.68	93.80	94.54	629827
2017-04-12	94.48	94.81	94.18	94.31	115600
2017-04-13	94.29	94.48	93.99	94.10	82839
2017-04-17	94.35	95.27	94.12	95.27	142255
2017-04-18	95.19	95.60	95.13	95.53	246565
2017-04-19	95.49	95.72	95.15	95.33	138789
2017-04-20	95.36	95.36	94.58	95.29	146478
2017-04-21	95.40	95.40	94.78	94.92	137836
2017-04-24	95.24	95.41	92.98	93.85	300718
2017-04-25	93.85	94.37	93.68	94.28	157830
2017-04-26	94.37	94.38	93.33	93.37	616857
2017-04-27	93.34	93.73	92.89	93.02	149295
2017-04-28	92.81	93.16	91.77	92.09	201250
2017-05-01	92.23	92.97	91.78	92.75	255541
2017-05-02	92.77	93.08	92.23	92.60	193404
2017-05-03	92.49	92.52	91.10	91.34	173296
2017-05-04	90.96	91.40	90.23	91.34	139016
2017-05-05	91.53	91.95	91.40	91.92	140778
2017-05-08	91.95	91.95	90.88	91.33	106138
2017-05-09	91.27	91.27	90.50	90.82	176760
2017-05-10	90.87	91.96	90.72	91.64	106138
2017-05-11	91.24	91.29	90.34	91.20	158271
2017-05-12	91.36	91.36	90.60	90.68	331958
2017-05-15	90.74	91.63	90.70	90.90	221038
2017-05-16	91.01	91.01	90.08	90.22	159237
2017-05-17	90.12	91.04	90.12	90.69	139540
2017-05-18	90.58	91.48	90.19	91.27	149177
2017-05-19	91.27	92.32	90.88	91.82	139259
2017-05-22	91.81	92.47	91.81	92.01	106264
2017-05-23	92.19	92.59	92.05	92.20	123635
2017-05-24	92.25	92.95	92.25	92.83	123085
2017-05-25	93.06	93.31	92.64	92.82	115420
2017-05-26	92.76	92.89	91.80	92.03	117215
2017-05-30	92.01	92.18	91.42	91.42	151314
2017-05-31	91.54	91.79	91.14	91.51	548145
2017-06-01	91.56	92.03	91.09	91.93	185292
2017-06-02	92.42	92.92	92.28	92.78	250801
2017-06-05	92.47	92.73	91.98	92.53	193579
2017-06-06	92.52	92.59	91.89	92.08	97647
2017-06-07	92.12	93.00	92.11	92.78	97951
2017-06-08	92.83	92.83	91.84	92.66	173918
2017-06-09	92.66	93.60	92.32	93.31	223521
2017-06-12	93.26	94.27	93.26	94.21	198344
2017-06-13	94.20	94.60	93.79	94.42	123443
2017-06-14	95.01	95.23	94.30	94.61	114354
2017-06-15	94.17	95.35	93.82	94.35	159474
2017-06-16	94.22	94.57	93.64	94.11	251323
2017-06-19	94.10	94.10	93.65	94.05	93179
2017-06-20	94.07	94.31	93.08	93.81	214135
2017-06-21	93.87	94.03	93.13	93.70	171539
2017-06-22	93.56	93.94	93.20	93.73	139827
2017-06-23	93.70	94.56	93.49	94.09	390401
2017-06-26	94.37	94.98	94.33	94.50	107985
2017-06-27	94.23	94.70	93.84	93.85	148748
2017-06-28	94.01	94.46	93.85	94.00	497180
2017-06-29	93.49	93.75	93.02	93.16	364277
2017-06-30	93.43	93.81	92.82	92.98	94113
2017-07-03	93.52	94.57	93.21	94.43	219773
2017-07-05	94.36	94.38	92.80	93.00	117657
2017-07-06	92.73	92.73	91.03	91.18	183916
2017-07-07	91.26	91.86	91.10	91.63	124374
2017-07-10	91.72	91.86	90.64	90.69	130878
2017-07-11	90.73	90.81	89.91	90.55	103488
2017-07-12	91.18	92.09	91.18	91.53	122017
2017-07-13	91.63	92.00	91.21	91.76	110465
2017-07-14	92.22	92.77	92.22	92.58	88921
2017-07-17	92.68	93.57	92.50	93.39	91732
2017-07-18	93.48	93.65	92.97	93.23	90099
2017-07-19	93.32	93.94	93.15	93.90	131482
2017-07-20	94.08	94.08	93.38	93.43	102397
2017-07-21	93.45	93.53	92.86	93.31	137591
2017-07-24	93.26	93.39	92.76	93.13	122206
2017-07-25	93.16	93.49	92.65	93.31	163754
2017-07-26	93.31	94.30	93.08	93.98	130577
2017-07-27	93.62	94.52	93.13	94.14	134693
2017-07-28	93.96	94.44	93.70	93.89	147589
2017-07-31	94.00	94.00	93.11	93.79	186146
2017-08-01	94.22	94.71	93.49	94.27	164565
2017-08-02	94.09	94.09	93.12	93.37	71172
2017-08-03	93.36	93.77	92.84	93.16	157606
2017-08-04	93.05	93.66	93.05	93.47	80658
2017-08-07	93.50	93.67	93.12	93.51	92164
2017-08-08	93.37	93.54	92.85	93.11	62818
2017-08-09	93.21	93.21	92.56	92.73	70592
2017-08-10	92.55	92.71	92.12	92.14	438080
2017-08-11	92.10	92.10	91.04	91.47	155136
2017-08-14	91.75	93.12	91.57	92.99	85382
2017-08-15	92.78	92.87	92.14	92.65	94067
2017-08-16	92.76	93.30	92.45	92.81	93440
2017-08-17	92.68	93.07	92.27	92.28	75940
2017-08-18	92.19	92.23	91.04	91.37	95859
2017-08-21	91.44	92.46	91.27	92.28	72051
2017-08-22	92.40	92.59	91.74	91.96	84805
2017-08-23	91.95	93.06	91.81	92.88	114118
2017-08-24	93.08	93.64	92.51	92.54	116008
2017-08-25	92.89	93.35	92.48	93.02	192363
2017-08-28	93.10	93.18	91.95	92.20	113652
2017-08-29	92.17	92.56	92.01	92.05	79226
2017-08-30	91.76	92.62	91.57	92.62	70474
2017-08-31	92.87	93.35	92.74	93.05	98433
2017-09-01	93.12	93.82	93.00	93.45	89026
2017-09-05	93.55	93.84	92.61	93.11	226424
2017-09-06	93.35	94.00	93.35	93.49	102023
2017-09-07	93.57	94.26	93.52	94.06	100140
2017-09-08	93.91	94.56	93.81	94.21	51010
2017-09-11	94.36	95.05	94.32	94.95	80405
2017-09-12	94.88	95.09	93.47	93.79	393066
2017-09-13	93.74	93.88	93.38	93.72	72920
2017-09-14	93.74	94.76	93.44	93.93	86274
2017-09-15	93.93	94.16	93.29	94.02	108804
2017-09-18	93.95	94.15	93.15	93.56	70644
2017-09-19	93.60	93.60	92.77	92.84	155919
2017-09-20	93.00	93.16	92.24	92.68	170163
2017-09-21	92.49	93.23	92.46	92.46	66904
2017-09-22	92.52	92.79	91.78	91.86	178707
2017-09-25	91.96	92.83	91.96	92.57	65341
2017-09-26	92.66	93.02	92.52	92.78	112847
2017-09-27	92.50	92.56	91.58	91.89	91875
2017-09-28	91.73	92.55	91.72	92.50	70726
2017-09-29	92.37	92.72	92.02	92.51	111825
2017-10-02	92.62	92.70	92.18	92.28	213268
2017-10-03	92.34	92.36	92.00	92.25	260626
2017-10-04	92.29	92.80	91.97	92.80	110201
2017-10-05	92.90	93.55	92.90	93.17	94214
2017-10-06	92.84	92.95	92.11	92.93	133843
2017-10-09	92.97	93.30	92.93	93.12	97150
2017-10-10	93.35	93.95	93.06	93.36	131189
2017-10-11	93.42	93.93	93.11	93.72	126260
2017-10-12	93.57	94.22	93.25	94.20	87495
2017-10-13	94.57	94.82	94.08	94.52	91492
2017-10-16	94.53	94.67	93.95	93.99	92213
2017-10-17	93.90	94.16	93.72	94.07	80470
2017-10-18	93.96	94.25	93.79	93.86	69641
2017-10-19	93.87	93.99	93.19	93.59	126760
2017-10-20	93.55	93.55	92.70	93.01	282425
2017-10-23	93.16	93.25	92.71	92.87	92838
2017-10-24	92.67	92.90	91.83	92.13	83844
2017-10-25	91.92	92.21	91.30	91.97	114677
2017-10-26	92.20	92.20	90.87	91.29	114315
2017-10-27	91.15	91.89	90.58	91.64	196169
2017-10-30	91.46	91.84	91.28	91.44	115427
2017-10-31	91.45	91.52	90.65	91.47	142707
2017-11-01	91.65	92.16	91.50	92.05	89071
2017-11-02	92.10	93.06	92.10	92.58	147039
2017-11-03	92.16	92.67	91.65	92.31	88136
2017-11-06	92.44	93.18	92.44	92.94	72740
2017-11-07	92.99	94.05	92.99	93.80	168742
2017-11-08	93.75	94.25	93.74	94.21	121845
2017-11-09	93.91	95.02	93.91	94.47	283721
2017-11-10	94.20	94.97	93.94	94.71	169284
2017-11-13	94.84	95.30	94.60	95.15	107357
2017-11-14	94.98	95.18	94.84	94.96	119568
2017-11-15	94.84	94.88	94.02	94.05	69286
2017-11-16	93.69	95.04	93.69	94.89	138598
2017-11-17	94.68	95.04	94.36	94.54	124727
2017-11-20	94.50	94.59	94.02	94.17	90192
2017-11-21	94.42	94.90	94.31	94.80	97749
2017-11-22	94.73	94.91	94.44	94.62	90377
2017-11-24	94.62	94.86	94.47	94.71	38861
2017-11-27	94.71	94.72	94.24	94.25	126119
2017-11-28	94.24	94.24	93.23	93.80	111676
2017-11-29	93.63	94.31	93.46	94.11	138336
2017-11-30	94.24	94.60	94.03	94.34	82816
2017-12-01	94.43	94.90	93.77	94.54	149109
2017-12-04	94.75	95.00	94.28	94.28	113390
2017-12-05	94.29	94.41	93.38	93.43	72634
2017-12-06	93.53	93.73	92.88	93.27	96568
2017-12-07	93.21	93.57	93.03	93.48	51726
2017-12-08	93.63	94.10	93.29	93.99	54224
2017-12-11	94.06	94.15	93.87	94.02	93974
2017-12-12	94.24	94.95	94.04	94.73	146884
2017-12-13	94.83	95.26	94.54	94.66	109179
2017-12-14	94.73	94.97	94.49	94.61	96240
2017-12-15	94.67	94.75	94.15	94.52	150107
2017-12-18	94.72	95.73	94.57	95.26	116628
2017-12-19	95.24	95.24	92.99	93.13	194842
2017-12-20	93.10	93.45	92.02	92.02	111518
2017-12-21	92.36	92.62	91.61	91.73	235158
2017-12-22	91.79	92.48	91.67	92.32	100419
2017-12-26	92.40	93.09	92.17	92.92	132312
2017-12-27	93.07	93.37	92.88	93.18	162960
2017-12-28	93.26	93.72	92.97	93.68	144021
2017-12-29	93.85	94.01	93.60	93.69	225304
2018-01-02	93.78	93.78	93.10	93.40	177917
2018-01-03	93.50	93.59	92.95	93.25	187420
2018-01-04	93.19	93.36	91.36	91.36	117634
2018-01-05	91.58	91.62	91.24	91.53	116978
2018-01-08	91.52	92.06	91.45	91.94	286199
2018-01-09	91.93	91.94	90.63	90.72	222085
2018-01-10	90.38	90.50	89.30	89.80	583006
2018-01-11	90.05	90.19	89.39	89.49	230139
2018-01-12	89.37	89.41	88.72	88.80	569109
2018-01-16	89.02	90.35	88.84	88.85	245977
2018-01-17	89.14	89.66	88.86	89.56	153729
2018-01-18	89.20	89.22	88.33	88.49	535560
2018-01-19	88.65	88.94	88.37	88.92	130573
2018-01-22	89.00	89.85	89.00	89.82	200989
2018-01-23	90.15	91.12	90.15	91.10	205512
2018-01-24	91.09	91.16	90.35	90.68	168094
2018-01-25	90.59	90.68	89.79	90.33	200254
2018-01-26	90.33	90.59	89.66	90.14	333099
2018-01-29	89.64	89.75	88.95	89.08	265055
2018-01-30	88.65	89.08	88.26	88.34	249288
2018-01-31	88.26	89.88	88.26	89.85	323294
2018-02-01	89.72	90.16	87.80	87.92	409919
2018-02-02	87.34	87.80	86.48	87.20	235025
2018-02-05	86.95	87.71	84.44	84.45	193470
2018-02-06	83.46	84.95	82.66	84.60	355361
2018-02-07	84.42	85.78	84.18	84.22	271272
2018-02-08	83.89	84.82	81.84	81.89	426275
2018-02-09	82.00	84.56	81.59	83.96	697401
2018-02-12	84.21	84.31	81.65	83.99	436739
2018-02-13	83.78	84.78	83.22	84.59	711519
2018-02-14	83.87	84.02	82.84	83.91	323667
2018-02-15	84.20	85.24	84.12	85.10	377594
2018-02-16	85.12	85.94	84.95	85.63	323301
2018-02-20	85.27	86.09	84.54	84.59	259947
2018-02-21	84.40	84.78	82.88	82.88	330115
2018-02-22	83.36	84.47	83.14	83.86	206713
2018-02-23	84.16	85.24	83.99	85.24	200233
2018-02-26	85.52	85.58	84.83	85.38	255215
2018-02-27	85.43	85.64	83.27	83.30	255238
2018-02-28	83.64	84.47	83.35	83.35	240220
2018-03-01	83.45	84.64	82.89	83.70	219148
2018-03-02	83.34	83.76	82.87	83.68	227365
2018-03-05	83.30	84.97	83.30	84.56	163568
2018-03-06	84.58	85.02	83.85	84.82	270978
2018-03-07	84.50	85.43	84.50	85.38	422550
2018-03-08	85.48	85.75	85.08	85.58	321346
2018-03-09	85.64	86.03	85.00	86.03	290838
2018-03-12	86.04	86.51	85.84	86.36	215721
2018-03-13	86.64	87.00	86.04	86.29	300994
2018-03-14	86.43	86.67	85.96	86.38	193529
2018-03-15	86.46	86.66	85.88	85.80	219306
2018-03-16	85.64	86.61	85.56	86.48	285753
2018-03-19	86.34	86.40	85.22	85.73	370179
2018-03-20	85.73	86.36	85.07	85.38	696348
2018-03-21	85.32	85.68	84.38	84.84	270376
2018-03-22	84.67	85.81	84.15	84.15	240274
2018-03-23	84.16	84.32	82.49	82.70	318706
2018-03-26	83.24	83.76	82.77	83.63	823813
2018-03-27	83.39	85.02	82.75	83.95	253996
2018-03-28	84.24	86.37	84.18	86.24	323746
2018-03-29	86.38	86.64	85.68	86.14	332176
2018-04-02	86.05	86.33	84.43	84.99	278740
2018-04-03	85.08	86.26	84.53	85.86	283088
2018-04-04	85.45	86.99	85.26	86.83	192372
2018-04-05	86.91	86.91	85.78	86.50	148378
2018-04-06	86.58	87.02	85.65	85.89	129171
2018-04-09	86.09	86.14	85.44	85.49	136516
2018-04-10	85.93	86.13	85.52	85.70	144871
2018-04-11	85.50	86.45	85.50	85.75	236891
2018-04-12	85.82	85.82	84.65	84.92	162339
2018-04-13	84.89	85.47	84.73	85.44	114412
2018-04-16	85.52	86.18	85.27	85.82	136182
2018-04-17	86.07	87.34	85.87	86.88	126094
2018-04-18	86.96	87.19	86.60	86.62	90162
2018-04-19	86.46	86.47	84.78	85.34	166944
2018-04-20	85.38	85.58	84.46	84.55	151187
2018-04-23	84.60	84.91	84.05	84.41	151893
2018-04-24	84.62	85.09	84.22	84.70	148446
2018-04-25	84.48	84.98	83.91	84.57	91108
2018-04-26	84.85	86.33	84.80	85.82	146983
2018-04-27	85.93	87.99	85.79	87.72	150575
2018-04-30	87.65	87.95	87.29	87.39	305832
2018-05-01	87.31	88.46	86.90	88.27	77769
2018-05-02	88.01	88.09	86.89	87.70	124933
2018-05-03	87.53	88.23	87.53	87.90	93481
2018-05-04	87.86	89.03	87.81	88.78	79100
2018-05-07	88.83	89.60	88.82	89.52	96033
2018-05-08	89.24	89.38	88.84	89.05	243781
2018-05-09	89.06	89.78	88.94	89.78	277403
2018-05-10	89.98	90.51	89.81	90.39	73834
2018-05-11	90.31	90.71	89.93	90.04	91439
2018-05-14	89.92	89.98	88.81	89.18	555915
2018-05-15	88.64	88.64	87.35	87.54	164020
2018-05-16	87.71	88.04	87.08	87.19	118843
2018-05-17	87.18	87.53	86.58	86.77	156725
2018-05-18	86.80	87.12	86.44	86.79	124448
2018-05-21	86.97	88.15	86.52	87.94	848668
2018-05-22	87.96	88.39	87.62	88.23	100530
2018-05-23	88.13	89.55	88.13	89.23	146032
2018-05-24	89.19	89.58	88.57	89.05	135846
2018-05-25	89.12	89.65	89.12	89.38	114742
2018-05-29	89.03	89.87	88.89	89.68	166494
2018-05-30	89.58	91.36	89.58	91.14	140192
2018-05-31	90.90	91.11	90.49	90.90	300065
2018-06-01	90.82	91.55	90.64	91.36	197291
2018-06-04	91.55	92.29	91.19	92.29	135478
2018-06-05	92.50	92.72	91.87	92.02	218043
2018-06-06	91.80	92.32	91.53	92.32	153181
2018-06-07	92.19	92.53	91.73	92.29	82072
2018-06-08	92.25	92.70	92.25	92.61	56544
2018-06-11	92.40	92.53	92.06	92.31	151258
2018-06-12	92.15	93.14	92.01	92.69	150978
2018-06-13	92.70	93.03	90.98	91.11	170177
2018-06-14	91.34	92.29	91.34	91.09	159027
2018-06-15	91.01	91.69	90.81	90.96	335858
2018-06-18	90.58	91.08	90.30	90.91	175163
2018-06-19	90.54	91.24	90.54	90.75	72059
2018-06-20	90.91	91.98	90.80	91.89	193362
2018-06-21	91.91	92.42	91.70	92.41	103646
2018-06-22	92.65	93.30	92.26	93.25	166552
2018-06-25	93.11	93.41	92.43	93.01	148308
2018-06-26	93.14	93.55	92.91	93.05	71524
2018-06-27	93.28	93.61	92.79	92.81	280042
2018-06-28	92.78	93.81	92.78	93.69	122889
2018-06-29	93.49	94.28	93.02	93.96	479398
2018-07-02	93.63	93.95	92.12	93.20	95426
2018-07-03	93.25	94.74	92.98	94.00	83349
2018-07-05	94.15	95.02	93.80	95.02	164392
2018-07-06	95.28	95.46	94.99	95.29	80121
2018-07-09	95.28	95.30	94.12	94.65	70946
2018-07-10	94.71	95.18	94.46	94.81	82921
2018-07-11	94.61	94.97	94.39	94.41	159027
2018-07-12	94.71	94.89	94.29	94.66	82773
2018-07-13	94.73	95.16	94.35	94.39	126633
2018-07-16	94.26	94.26	93.33	93.91	80127
2018-07-17	94.04	94.24	92.95	93.04	113050
2018-07-18	93.02	93.27	92.31	92.83	142762
2018-07-19	92.66	94.31	92.46	93.92	122507
2018-07-20	93.69	93.70	92.76	93.07	95173
2018-07-23	93.06	93.09	92.41	93.04	79115
2018-07-24	93.05	93.13	92.31	92.52	491738
2018-07-25	92.56	93.37	92.56	93.15	82720
2018-07-26	93.24	94.01	93.16	93.42	259387
2018-07-27	93.66	93.66	92.17	92.29	118776
2018-07-30	92.34	92.71	91.72	92.52	66603
2018-07-31	92.87	94.63	92.87	94.26	757962
2018-08-01	93.77	94.90	93.31	94.80	198779
2018-08-02	94.70	94.99	94.26	94.41	110098
2018-08-03	94.41	95.54	94.41	95.49	101552
2018-08-06	95.52	95.85	95.18	95.34	80132
2018-08-07	95.38	95.38	94.66	95.18	153011
2018-08-08	95.19	95.21	94.54	94.72	151524
2018-08-09	94.67	94.96	94.52	94.72	153794
2018-08-10	94.61	94.86	93.87	93.90	187314
2018-08-13	93.91	94.15	93.59	93.84	93929
2018-08-14	93.91	94.64	93.91	94.40	136074
2018-08-15	94.39	95.39	94.30	95.28	58655
2018-08-16	95.21	96.04	95.21	96.03	79711
2018-08-17	95.89	97.08	95.89	97.07	144576
2018-08-20	97.17	97.69	96.99	97.11	86152
2018-08-21	96.78	96.89	96.16	96.31	81744
2018-08-22	96.26	96.26	95.44	95.78	84202
2018-08-23	95.90	96.06	95.66	95.70	70733
2018-08-24	95.57	96.30	95.52	96.25	79075
2018-08-27	96.31	96.32	95.47	95.98	75068
2018-08-28	95.84	97.24	95.84	97.24	155568
2018-08-29	97.24	97.43	97.04	97.09	96778
2018-08-30	97.18	97.22	96.69	96.83	71390
2018-08-31	96.71	97.34	96.65	97.08	104509
2018-09-04	96.95	97.20	95.80	96.08	134169
2018-09-05	95.95	97.04	95.37	96.70	103848
2018-09-06	96.90	97.33	96.84	97.05	83865
2018-09-07	95.78	96.57	95.68	95.95	173694
2018-09-10	96.10	96.94	95.94	96.35	173372
2018-09-11	96.14	96.81	95.97	96.49	1554771
2018-09-12	96.50	96.67	96.08	96.28	344898
2018-09-13	96.71	96.96	96.47	96.73	159632
2018-09-14	96.50	96.50	95.08	95.84	104868
2018-09-17	95.80	96.49	95.60	96.49	165916
2018-09-18	96.25	96.51	95.72	95.91	87543
2018-09-19	95.90	95.90	94.52	94.68	225990
2018-09-20	94.75	95.60	94.35	95.55	240555
2018-09-21	95.50	98.11	95.33	94.55	217362
2018-09-24	94.40	94.40	92.19	92.63	180954
2018-09-25	92.57	93.28	92.49	92.70	235533
2018-09-26	92.79	92.90	91.53	91.58	155858
2018-09-27	91.86	92.39	91.73	91.94	343069
2018-09-28	92.04	93.29	92.04	93.25	215277
2018-10-01	93.21	93.36	92.36	92.36	181463
2018-10-02	92.47	92.75	92.06	92.09	136178
2018-10-03	92.06	92.42	90.65	91.19	203906
2018-10-04	90.88	90.88	89.80	90.42	146978
2018-10-05	90.43	90.96	90.36	90.48	114594
2018-10-08	90.64	92.21	90.64	91.84	146084
2018-10-09	91.79	92.26	91.47	92.12	172838
2018-10-10	91.73	92.26	90.81	91.54	784733
2018-10-11	90.95	90.95	88.20	88.20	147847
2018-10-12	89.19	89.21	87.57	87.99	107485
2018-10-15	87.87	89.33	87.84	88.50	567945
2018-10-16	88.57	90.35	88.24	90.12	112736
2018-10-17	89.94	90.26	89.20	89.77	88981
2018-10-18	89.56	90.36	89.43	89.63	92705
2018-10-19	89.68	90.55	89.68	90.28	144947
2018-10-22	90.43	90.75	88.93	88.96	131963
2018-10-23	88.69	89.87	88.27	89.37	70825
2018-10-24	89.45	91.00	89.45	90.21	126645
2018-10-25	90.45	92.13	90.09	91.65	116507
2018-10-26	91.31	91.31	89.31	89.92	127419
2018-10-29	90.46	91.67	90.46	91.22	220579
2018-10-30	91.36	92.92	91.26	92.08	155303
2018-10-31	92.10	92.20	90.72	90.88	256760
2018-11-01	91.16	91.45	90.74	91.21	226300
2018-11-02	91.33	91.33	89.14	90.01	255210
2018-11-05	90.09	91.84	90.02	91.50	282308
2018-11-06	91.57	92.01	91.50	91.97	285928
2018-11-07	92.40	93.26	91.98	93.21	95859
2018-11-08	93.12	93.49	92.59	93.47	93706
2018-11-09	93.36	93.84	93.07	93.62	152644
2018-11-12	93.72	94.58	93.58	93.64	165953
2018-11-13	93.73	94.19	93.20	93.81	97163
2018-11-14	94.12	94.14	93.16	93.49	155652
2018-11-15	93.16	93.16	91.77	92.64	93101
2018-11-16	92.53	93.75	92.53	93.74	178818
2018-11-19	93.73	94.38	93.21	93.91	59115
2018-11-20	93.35	94.19	93.14	93.28	90056
2018-11-21	93.26	94.16	92.85	93.17	102834
2018-11-23	93.09	93.42	92.44	92.92	31488
2018-11-26	93.40	93.40	92.75	92.98	53599
2018-11-27	93.02	93.46	92.63	93.41	97359
2018-11-28	93.59	94.33	93.25	94.33	842399
2018-11-29	94.23	94.68	93.59	94.28	121206
2018-11-30	94.42	95.37	94.27	95.33	551846
2018-12-03	95.81	96.20	95.08	96.20	236783
2018-12-04	95.95	96.09	94.16	94.34	173037
2018-12-06	93.97	96.86	92.90	96.79	626975
2018-12-07	96.58	96.58	95.28	95.59	319736
2018-12-10	95.72	95.72	93.78	94.83	114393
2018-12-11	95.16	95.80	94.74	94.74	201682
2018-12-12	95.19	95.44	92.82	92.84	233663
2018-12-13	92.93	94.29	92.93	93.26	436512
2018-12-14	93.07	93.55	92.67	93.21	175223
2018-12-17	93.22	93.60	89.44	89.73	367393
2018-12-18	90.46	91.17	90.18	90.60	275501
2018-12-19	90.49	91.00	89.08	89.41	294468
2018-12-20	89.43	89.58	87.56	88.27	355285
2018-12-21	88.36	90.05	87.19	86.26	910740
2018-12-24	86.07	86.53	82.72	82.76	295732
2018-12-26	82.90	85.56	82.22	85.56	342524
2018-12-27	84.98	85.66	83.15	85.66	422290
2018-12-28	86.28	86.66	84.96	85.77	637053
2018-12-31	85.98	86.24	84.55	86.00	516444
2019-01-02	85.01	85.01	83.26	83.74	383250
2019-01-03	83.72	85.49	83.72	84.27	239645
2019-01-04	84.97	86.00	84.49	85.19	134405
2019-01-07	85.36	86.64	85.25	86.04	631725
2019-01-08	86.53	88.26	86.36	88.06	249173
2019-01-09	88.07	88.21	87.12	87.99	108562
2019-01-10	87.70	89.49	87.57	89.24	1042620
2019-01-11	88.97	89.47	88.72	89.39	158340
2019-01-14	89.07	89.51	88.75	89.00	119527
2019-01-15	89.15	90.22	89.13	89.93	330611
2019-01-16	89.89	90.91	89.72	90.59	151610
2019-01-17	90.40	91.10	90.40	91.03	115072
2019-01-18	91.34	91.43	90.69	91.40	139993
2019-01-22	91.30	91.43	90.43	91.14	238841
2019-01-23	91.32	91.32	90.57	91.19	97856
2019-01-24	91.13	91.54	91.01	91.32	79045
2019-01-25	91.35	92.55	91.35	92.49	182482
2019-01-28	92.18	93.63	92.10	93.48	294409
2019-01-29	93.54	94.33	93.46	94.33	178561
2019-01-30	94.33	95.46	94.33	95.14	240674
2019-01-31	94.96	95.88	94.23	95.81	553449
2019-02-01	95.65	96.41	93.64	95.15	382159
2019-02-04	95.15	96.03	94.48	96.02	216837
2019-02-05	96.10	96.59	95.51	96.54	167860
2019-02-06	96.42	96.42	95.69	96.05	170587
2019-02-07	95.80	97.17	95.59	97.03	115507
2019-02-08	96.70	97.23	96.52	96.95	96705
2019-02-11	96.89	97.39	96.81	97.23	96557
2019-02-12	97.41	97.41	96.17	96.45	676464
2019-02-13	96.34	97.27	96.08	97.19	109242
2019-02-14	97.02	97.43	96.71	97.10	114231
2019-02-15	97.41	97.70	97.12	97.66	70626
2019-02-19	97.49	98.01	97.25	97.73	96518
2019-02-20	97.52	97.52	96.31	97.04	110012
2019-02-21	96.70	97.34	96.27	97.28	126235
2019-02-22	97.45	98.28	96.95	97.95	247589
2019-02-25	98.08	98.08	97.14	97.26	66366
2019-02-26	97.37	97.52	96.82	97.01	68443
2019-02-27	96.32	96.87	95.76	96.56	64287
2019-02-28	96.69	97.92	96.28	96.76	146803
2019-03-01	97.03	97.03	95.12	96.14	181116
2019-03-04	96.30	96.80	95.65	96.60	203386
2019-03-05	96.53	97.33	96.46	96.98	204911
2019-03-06	96.95	97.41	96.49	96.51	586267
2019-03-07	96.61	97.21	95.97	96.23	136308
2019-03-08	96.03	96.62	95.89	96.26	98471
2019-03-11	96.47	97.59	96.27	97.57	440213
2019-03-12	97.62	98.28	97.62	98.06	138545
2019-03-13	98.25	98.83	98.25	98.49	107553
2019-03-14	98.39	98.70	98.21	98.66	67028
2019-03-15	98.74	98.79	97.92	97.55	1541023
2019-03-18	97.53	97.68	96.21	96.70	1500373
2019-03-19	96.89	96.89	95.99	96.31	240946
2019-03-20	96.33	97.21	95.56	96.61	156745
2019-03-21	96.45	98.35	96.45	98.29	284991
2019-03-22	98.26	99.11	97.76	97.78	189749
2019-03-25	97.84	98.18	97.29	97.82	92921
2019-03-26	97.94	98.83	97.87	98.81	78428
2019-03-27	98.84	98.94	97.93	98.48	122268
2019-03-28	98.55	99.43	98.41	99.39	86361
2019-03-29	99.44	99.50	98.68	98.92	96541
2019-04-01	98.93	99.15	97.83	99.14	383727
2019-04-02	99.15	99.90	98.16	99.77	117819
2019-04-03	99.69	100.07	99.07	99.65	75423
2019-04-04	99.72	99.73	98.95	99.50	239419
2019-04-05	99.52	100.08	99.28	99.99	107160
2019-04-08	99.89	99.95	99.14	99.38	101487
2019-04-09	99.37	99.39	98.59	98.73	127559
2019-04-10	99.07	99.89	98.99	99.81	118676
2019-04-11	99.81	100.33	99.19	99.64	88764
2019-04-12	99.66	100.22	99.03	100.22	90833
2019-04-15	100.28	100.28	99.44	99.66	69553
2019-04-16	99.62	99.62	96.80	97.20	167056
2019-04-17	97.38	97.38	95.99	96.29	104656
2019-04-18	96.54	97.52	96.35	97.24	175876
2019-04-22	97.04	97.04	94.94	95.89	5682591
2019-04-23	96.16	97.39	95.99	97.20	258966
2019-04-24	97.56	98.44	97.38	98.19	179329
2019-04-25	97.87	98.43	97.30	98.15	92920
2019-04-26	98.47	99.01	98.22	98.83	85721
2019-04-29	98.89	99.12	97.72	97.78	61513
2019-04-30	98.03	98.92	97.27	98.68	624303
2019-05-01	98.71	100.18	98.71	99.09	704882
2019-05-02	99.08	100.10	98.83	99.19	572905
2019-05-03	99.63	100.10	99.01	99.97	115668
2019-05-06	99.48	99.89	99.10	99.63	80298
2019-05-07	99.33	99.33	97.11	97.78	90989
2019-05-08	97.84	98.59	97.42	97.45	53824
2019-05-09	97.26	98.03	96.75	97.87	75753
2019-05-10	97.61	99.10	97.61	98.91	68608
2019-05-13	98.40	99.01	98.09	98.88	182613
2019-05-14	99.00	99.44	98.71	99.12	124654
2019-05-15	99.02	100.08	99.02	99.74	111055
2019-05-16	99.75	100.61	99.75	100.29	198693
2019-05-17	99.93	100.24	99.49	100.16	298533
2019-05-20	99.97	100.18	98.47	98.92	200935
2019-05-21	99.31	100.09	99.29	99.90	112958
2019-05-22	99.87	100.03	99.59	99.91	100942
2019-05-23	99.66	100.00	99.25	99.92	37322
2019-05-24	100.28	100.71	100.08	100.20	73802
2019-05-28	100.66	100.66	99.18	99.18	957624
2019-05-29	99.00	99.00	97.38	97.69	129058
2019-05-30	97.79	98.47	97.66	97.90	78847
2019-05-31	97.60	98.89	97.26	98.37	69031
2019-06-03	98.63	98.71	97.77	98.56	503069
2019-06-04	98.60	98.60	97.16	98.08	72745
2019-06-05	98.52	100.23	98.31	100.19	149196
2019-06-06	100.36	100.50	99.55	100.32	296933
2019-06-07	100.89	101.38	100.52	100.60	159644
2019-06-10	100.73	100.73	99.79	100.32	135468
2019-06-11	100.59	100.62	99.72	100.50	682690
2019-06-12	100.53	101.06	100.37	100.69	121165
2019-06-13	100.83	101.39	100.65	101.33	68123
2019-06-14	101.33	101.81	101.14	101.34	57489
2019-06-17	101.57	102.55	101.57	102.38	294313
2019-06-18	103.00	103.29	101.57	102.10	91515
2019-06-19	101.96	102.84	101.55	102.53	82910
2019-06-20	103.09	103.51	102.96	103.11	52535
2019-06-21	102.76	102.86	101.22	101.66	159763
2019-06-24	101.09	101.12	99.95	100.12	316833
2019-06-25	100.36	100.75	99.01	99.02	92405
2019-06-26	99.04	99.04	96.86	97.17	262377
2019-06-27	97.68	98.28	97.68	98.20	194706
2019-06-28	98.36	99.39	98.36	98.80	487521
2019-07-01	99.25	99.45	97.42	98.65	423465
2019-07-02	98.73	100.39	98.73	100.39	105265
2019-07-03	100.56	101.63	100.56	101.53	236960
2019-07-05	101.00	101.46	99.59	101.19	224221
2019-07-08	101.07	101.86	101.04	101.67	79459
2019-07-09	101.47	102.26	101.29	102.16	166325
2019-07-10	102.55	103.01	102.05	102.68	334141
2019-07-11	102.73	102.73	101.01	101.39	154329
2019-07-12	101.46	101.53	100.89	101.24	354412
2019-07-15	101.40	101.88	101.10	101.19	231279
2019-07-16	101.02	101.48	100.61	101.10	106830
2019-07-17	101.29	101.52	100.09	100.74	101667
2019-07-18	100.69	101.24	100.03	100.91	87674
2019-07-19	100.94	101.14	98.96	99.09	76876
2019-07-22	99.29	99.29	98.69	98.77	114802
2019-07-23	99.09	100.13	98.76	100.05	69631
2019-07-24	100.20	100.26	99.61	100.12	35414
2019-07-25	100.11	100.13	99.31	99.76	48530
2019-07-26	99.86	100.31	99.25	100.07	123227
2019-07-29	100.22	101.31	100.19	100.56	90072
2019-07-30	100.45	101.55	100.35	101.03	84335
2019-07-31	101.11	101.65	99.98	100.34	445818
2019-08-01	100.36	100.87	99.42	100.09	202198
2019-08-02	100.01	100.97	99.77	100.47	115057
2019-08-05	100.30	100.30	97.13	98.37	73598
2019-08-06	98.62	99.88	98.21	99.32	57368
2019-08-07	99.07	100.90	98.13	100.20	264551
2019-08-08	100.36	101.78	99.69	101.75	726333
2019-08-09	101.56	101.89	100.66	101.55	470014
2019-08-12	101.48	101.67	100.81	101.26	144613
2019-08-13	101.17	101.80	100.68	101.48	127681
2019-08-14	101.20	101.20	99.76	99.96	78418
2019-08-15	100.30	101.22	100.07	100.94	85252
2019-08-16	101.14	102.13	101.10	101.94	158392
2019-08-19	102.22	102.94	101.96	102.69	127621
2019-08-20	102.93	103.11	101.69	101.75	88427
2019-08-21	102.15	102.34	101.69	101.99	65501
2019-08-22	102.09	102.61	101.60	102.54	53645
2019-08-23	102.46	102.98	100.66	100.92	106530
2019-08-26	101.46	101.71	100.86	101.69	139015
2019-08-27	102.12	102.40	101.20	101.20	70717
2019-08-28	101.36	101.72	101.17	101.61	53985
2019-08-29	102.02	102.62	101.92	102.47	386043
2019-08-30	102.85	102.96	102.29	102.72	185460
2019-09-03	102.51	103.55	102.44	103.48	121101
2019-09-04	104.01	104.35	103.77	104.25	128761
2019-09-05	104.30	104.30	103.31	103.87	82030
2019-09-06	104.06	104.35	103.86	104.25	528910
2019-09-09	104.16	104.46	103.53	104.42	321589
2019-09-10	104.03	104.03	102.61	103.76	90194
2019-09-11	103.71	104.08	103.16	104.01	244254
2019-09-12	104.65	105.00	103.55	103.98	134191
2019-09-13	103.72	104.46	102.71	102.94	64998
2019-09-16	103.12	103.97	102.99	103.88	239199
2019-09-17	103.97	104.72	103.97	104.68	154964
2019-09-18	104.97	105.04	103.58	104.31	87692
2019-09-19	104.52	104.79	104.30	104.37	55149
2019-09-20	104.48	105.02	104.20	103.38	407360
2019-09-23	103.37	103.98	103.10	103.49	223925
2019-09-24	103.77	104.03	102.95	103.39	237873
2019-09-25	103.30	104.03	103.30	103.75	84131
2019-09-26	104.13	104.91	104.03	104.74	82279
2019-09-27	105.00	105.03	103.94	104.60	117344
2019-09-30	104.55	105.18	104.55	104.57	408129
2019-10-01	104.43	104.79	103.14	103.52	186072
2019-10-02	103.43	103.72	102.74	103.28	116071
2019-10-03	103.17	104.55	103.07	104.20	117013
2019-10-04	104.34	104.77	104.18	104.76	112990
2019-10-07	104.41	105.09	104.26	104.55	114039
2019-10-08	104.49	104.81	103.50	104.06	82305
2019-10-09	104.56	104.63	104.01	104.19	579891
2019-10-10	104.13	104.51	103.86	104.28	50488
2019-10-11	104.72	105.07	104.22	104.33	514181
2019-10-14	104.87	105.30	103.90	104.35	51532
2019-10-15	104.36	104.67	104.03	104.67	47616
2019-10-16	104.65	104.78	104.00	104.75	64965
2019-10-17	104.70	105.12	104.70	104.94	47199
2019-10-18	104.79	105.62	104.62	105.50	95446
2019-10-21	105.70	106.55	105.60	106.55	51153
2019-10-22	106.88	106.88	106.18	106.50	36905
2019-10-23	106.68	106.86	105.88	106.77	33145
2019-10-24	106.99	106.99	106.26	106.77	53937
2019-10-25	106.55	106.55	105.43	105.59	128619
2019-10-28	105.45	105.45	104.80	104.92	62977
2019-10-29	105.07	105.82	104.87	105.19	48527
2019-10-30	105.21	105.85	104.53	105.84	44876
2019-10-31	106.08	106.48	105.34	105.73	78330
2019-11-01	105.92	106.43	104.98	105.80	241831
2019-11-04	105.73	105.73	104.92	105.26	69909
2019-11-05	104.92	104.92	103.35	103.76	92553
2019-11-06	103.92	104.38	103.84	103.95	50742
2019-11-07	103.86	103.86	102.55	102.93	67170
2019-11-08	102.68	103.07	102.37	102.47	60558
2019-11-11	102.36	102.77	102.08	102.52	45307
2019-11-12	102.47	103.25	101.48	101.59	685341
2019-11-13	101.67	102.69	101.67	102.45	76635
2019-11-14	102.55	103.35	102.55	103.35	143240
2019-11-15	103.51	103.83	103.35	103.79	58834
2019-11-18	103.90	104.64	103.90	104.29	42700
2019-11-19	104.45	104.61	103.98	104.42	36514
2019-11-20	104.20	104.29	103.64	103.97	82159
2019-11-21	103.72	103.72	102.44	102.50	175907
2019-11-22	102.62	102.65	101.63	102.39	83813
2019-11-25	102.59	103.54	102.59	102.89	131626
2019-11-26	102.98	104.28	102.94	104.21	76579
2019-11-27	104.23	104.81	103.97	104.80	49741
2019-11-29	104.83	105.12	104.21	104.26	54499
2019-12-02	103.94	104.15	102.66	102.66	197680
2019-12-03	102.52	103.41	102.52	103.24	156329
2019-12-04	103.24	104.09	102.98	103.60	47134
2019-12-05	103.51	103.65	103.02	103.65	87012
2019-12-06	103.59	104.36	103.59	103.83	48007
2019-12-09	104.03	104.14	103.46	103.89	61028
2019-12-10	103.89	104.04	103.16	103.41	694590
2019-12-11	103.51	103.91	101.56	101.96	166571
2019-12-12	101.91	102.26	100.29	100.49	99729
2019-12-13	100.61	101.04	99.54	100.22	103265
2019-12-16	100.43	100.91	99.58	100.77	182842
2019-12-17	100.98	100.98	99.69	99.89	201705
2019-12-18	99.87	100.92	99.79	100.65	200533
2019-12-19	100.62	101.29	100.62	101.29	54917
2019-12-20	101.42	102.08	101.42	100.53	163389
2019-12-23	100.69	100.87	99.91	100.07	113867
2019-12-24	100.26	100.51	100.00	100.33	35379
2019-12-26	100.36	100.84	100.31	100.84	106327
2019-12-27	101.03	101.22	100.73	101.08	377136
2019-12-30	100.96	101.43	100.74	101.30	217992
2019-12-31	101.25	102.06	101.25	102.02	276320
2020-01-02	102.64	102.64	99.94	100.44	306324
2020-01-03	99.98	101.54	99.96	101.37	113538
2020-01-06	101.34	101.91	101.07	101.47	128890
2020-01-07	101.29	101.29	99.86	100.34	64168
2020-01-08	100.39	100.85	100.12	100.62	147365
2020-01-09	100.70	100.70	100.26	100.43	656500
2020-01-10	100.47	101.15	100.30	101.05	582926
2020-01-13	101.09	102.26	100.97	102.23	196475
2020-01-14	102.15	102.15	101.27	101.90	136139
2020-01-15	102.18	102.91	102.03	102.69	375799
2020-01-16	102.99	103.83	102.94	103.81	103459
2020-01-17	103.77	104.36	103.77	104.09	128145
2020-01-21	104.06	105.04	104.00	104.99	88762
2020-01-22	105.12	105.42	103.92	104.13	66343
2020-01-23	104.22	105.08	103.67	105.00	68153
2020-01-24	105.14	105.52	104.38	104.75	225907
2020-01-27	104.00	104.30	103.76	103.96	41613
2020-01-28	104.09	104.62	103.89	104.16	88693
2020-01-29	104.47	104.47	103.71	103.83	82200
2020-01-30	103.48	104.10	103.29	103.78	189907
2020-01-31	103.73	103.73	102.21	102.49	1798008
2020-02-03	102.70	103.50	102.37	102.50	194461
2020-02-04	102.88	104.17	102.77	103.70	93170
2020-02-05	103.98	104.25	103.61	103.82	40400
2020-02-06	104.11	104.52	103.83	104.20	64519
2020-02-07	104.32	104.46	103.80	104.02	57523
2020-02-10	104.64	105.27	104.46	105.27	62018
2020-02-11	105.38	105.86	104.97	105.30	332024
2020-02-12	105.50	106.14	105.13	105.64	79750
2020-02-13	105.64	106.50	105.50	106.22	41551
2020-02-14	106.52	107.51	106.52	107.48	57175
2020-02-18	107.55	107.83	106.86	107.65	212077
2020-02-19	107.59	107.69	105.87	105.90	180078
2020-02-20	105.96	107.38	105.64	107.29	101055
2020-02-21	107.30	107.88	107.20	107.64	156572
2020-02-24	106.28	107.02	105.80	106.17	103442
2020-02-25	106.31	106.31	102.59	102.76	121080
2020-02-26	102.98	103.70	101.54	101.54	136679
2020-02-27	100.50	100.75	96.17	96.17	205963
2020-02-28	93.93	95.09	91.14	93.92	241424
2020-03-02	94.16	97.41	93.32	97.41	352884
2020-03-03	97.40	99.74	96.27	97.01	135328
2020-03-04	98.38	100.62	98.23	100.58	70483
2020-03-05	98.75	99.45	97.09	98.25	103728
2020-03-06	95.93	96.81	93.60	96.47	100029
2020-03-09	91.79	91.92	88.00	88.95	137913
2020-03-10	90.79	92.43	87.56	92.37	238811
2020-03-11	90.28	90.28	85.42	86.02	108519
2020-03-12	81.16	82.64	76.85	77.42	251468
2020-03-13	81.34	84.00	77.01	83.94	273009
2020-03-16	75.00	76.01	68.34	68.57	159477
2020-03-17	69.95	73.21	67.39	72.71	288919
2020-03-18	68.00	69.59	62.50	64.20	223993
2020-03-19	63.82	67.00	62.28	65.04	211935
2020-03-20	65.77	68.00	61.71	61.74	299293
2020-03-23	61.17	61.19	57.85	59.30	337990
2020-03-24	62.64	64.27	61.24	64.27	219811
2020-03-25	64.15	70.97	63.56	67.58	301318
2020-03-26	68.40	72.08	67.29	71.78	314341
2020-03-27	69.39	74.69	69.07	72.87	220109
2020-03-30	72.97	73.69	70.40	73.31	226541
2020-03-31	72.80	72.95	69.80	72.20	572638
2020-04-01	69.03	69.07	65.14	67.01	598582
2020-04-02	66.07	68.16	64.78	66.10	234290
2020-04-03	65.40	66.58	63.88	65.24	241360
2020-04-06	68.07	71.28	68.07	70.92	217796
2020-04-07	73.85	75.30	71.88	72.11	187424
2020-04-08	73.58	76.90	72.20	76.38	205847
2020-04-09	77.94	82.20	77.69	80.97	1007490
2020-04-13	80.67	80.96	77.17	77.51	189857
2020-04-14	79.44	80.65	79.09	79.50	238125
2020-04-15	77.24	77.51	75.12	75.98	200768
2020-04-16	76.06	76.37	74.07	74.50	142565
2020-04-17	76.41	77.50	76.31	77.18	160010
2020-04-20	75.83	75.88	73.85	73.85	168121
2020-04-21	71.99	73.27	71.51	72.70	170551
2020-04-22	73.65	74.12	73.00	73.55	136871
2020-04-23	73.74	74.27	72.49	72.68	120035
2020-04-24	72.95	73.74	72.07	73.25	113694
2020-04-27	73.71	76.46	73.71	76.08	211085
2020-04-28	77.91	79.22	77.07	77.38	97711
2020-04-29	79.29	80.39	78.55	79.10	125104
2020-04-30	78.00	78.02	76.66	77.87	112709
2020-05-01	75.84	76.00	74.27	75.11	119858
2020-05-04	74.01	74.62	73.19	74.61	129990
2020-05-05	75.25	75.99	74.54	74.66	92005
2020-05-06	74.87	75.03	72.83	72.89	145357
2020-05-07	73.44	75.46	73.44	74.21	114800
2020-05-08	75.44	76.34	75.25	76.16	124183
2020-05-11	75.29	75.88	74.18	74.49	782850
2020-05-12	74.76	74.76	70.46	70.46	1450267
2020-05-13	70.00	70.10	68.23	68.54	336260
2020-05-14	67.46	69.22	65.72	69.22	167438
2020-05-15	68.62	68.88	67.45	68.81	261530
2020-05-18	70.99	74.19	70.53	73.59	303599
2020-05-19	73.33	73.61	72.34	72.57	198800
2020-05-20	73.37	73.56	72.71	73.42	143421
2020-05-21	72.99	74.19	72.81	73.49	211227
2020-05-22	73.54	73.73	72.97	73.73	132380
2020-05-26	76.30	77.57	76.23	77.24	145832
2020-05-27	79.13	79.71	77.00	78.60	138511
2020-05-28	79.43	79.43	77.91	78.71	118174
2020-05-29	77.96	78.42	76.89	77.40	148093
2020-06-01	77.38	79.79	77.37	79.22	169829
2020-06-02	79.94	80.64	79.34	80.17	94540
2020-06-03	80.92	83.85	80.92	83.38	99185
2020-06-04	83.22	83.22	81.79	82.99	123449
2020-06-05	86.42	88.52	86.42	86.86	118279
2020-06-08	88.25	89.61	88.18	89.61	89514
2020-06-09	87.77	88.01	86.25	87.51	184143
2020-06-10	86.90	86.95	83.86	84.39	107498
2020-06-11	80.31	81.63	78.76	78.85	168495
2020-06-12	81.79	82.41	79.26	81.74	308875
2020-06-15	79.13	82.79	78.95	82.20	188703
2020-06-16	85.22	85.93	83.42	84.34	114391
2020-06-17	84.44	84.44	82.43	82.50	142922
2020-06-18	81.65	81.96	80.93	81.60	165875
2020-06-19	82.64	82.64	79.02	78.33	615602
2020-06-22	77.99	78.77	76.93	78.67	232035
2020-06-23	79.55	79.55	77.98	78.24	85897
2020-06-24	77.26	77.27	74.18	76.19	359133
2020-06-25	75.67	77.33	75.63	77.28	253989
2020-06-26	76.89	77.41	75.71	75.88	104913
2020-06-29	76.48	77.48	75.53	77.39	131377
2020-06-30	77.41	78.71	77.22	78.03	118450
2020-07-01	78.14	80.28	78.14	79.97	109710
2020-07-02	81.27	81.58	79.28	79.74	120497
2020-07-06	81.03	81.49	79.25	79.35	76350
2020-07-07	78.54	78.54	77.21	77.31	221857
2020-07-08	77.31	77.66	76.56	77.13	191435
2020-07-09	77.03	77.03	75.30	76.36	106180
2020-07-10	76.33	77.22	76.22	76.85	676161
2020-07-13	77.22	77.90	76.27	76.38	215509
2020-07-14	76.32	77.44	76.16	76.76	287963
2020-07-15	78.13	78.39	77.10	77.79	224717
2020-07-16	77.24	77.66	76.40	76.53	142407
2020-07-17	76.71	77.87	76.27	77.57	85114
2020-07-20	77.35	77.49	75.77	75.95	109632
2020-07-21	76.88	77.33	76.31	76.53	253951
2020-07-22	76.19	78.04	75.78	78.01	74997
2020-07-23	77.77	78.28	76.88	77.52	94492
2020-07-24	77.41	77.57	76.87	76.91	79912
2020-07-27	76.91	77.56	75.64	77.50	79904
2020-07-28	77.27	79.69	77.27	79.32	160278
2020-07-29	79.69	80.90	79.24	80.90	98785
2020-07-30	79.73	80.90	79.59	80.73	119958
2020-07-31	80.80	80.80	79.24	80.69	140581
2020-08-03	80.56	80.56	78.96	79.54	61763
2020-08-04	79.21	80.94	79.12	80.77	159839
2020-08-05	81.08	81.50	80.00	80.41	139793
2020-08-06	80.13	81.03	80.02	80.67	48004
2020-08-07	80.42	81.92	80.21	81.89	73064
2020-08-10	82.11	83.15	81.94	82.39	59774
2020-08-11	83.33	83.40	81.00	81.31	419945
2020-08-12	81.84	82.04	81.12	81.88	77522
2020-08-13	81.46	82.27	80.37	80.51	71220
2020-08-14	80.33	81.60	80.33	80.67	68826
2020-08-17	80.67	81.42	80.31	81.42	77304
2020-08-18	81.58	81.58	80.10	80.76	56104
2020-08-19	80.74	80.74	78.98	79.12	115107
2020-08-20	78.66	80.64	78.66	80.15	105415
2020-08-21	80.18	80.61	79.27	80.17	126577
2020-08-24	80.38	81.27	79.25	81.27	85103
2020-08-25	81.31	81.48	80.45	81.33	64540
2020-08-26	81.05	81.05	79.79	80.19	60486
2020-08-27	80.29	81.84	80.29	81.60	73545
2020-08-28	81.81	82.19	80.91	82.18	69564
2020-08-31	81.97	82.04	80.87	81.24	73444
2020-09-01	80.94	81.24	80.08	81.14	42389
2020-09-02	81.24	82.72	80.81	82.71	73977
2020-09-03	82.79	84.02	81.66	82.13	79897
2020-09-04	82.91	83.09	80.73	82.21	141233
2020-09-08	81.74	81.74	80.67	80.98	87575
2020-09-09	81.64	82.61	81.18	81.56	70705
2020-09-10	81.69	81.69	80.47	80.49	87339
2020-09-11	80.63	80.63	79.19	79.81	99073
2020-09-14	80.26	82.32	80.26	82.09	90096
2020-09-15	82.37	83.50	82.25	82.54	41672
2020-09-16	82.86	83.87	82.55	83.02	63972
2020-09-17	82.41	82.98	81.26	81.81	46771
2020-09-18	81.84	81.84	79.78	79.15	141946
2020-09-21	77.97	77.97	76.09	76.33	107426
2020-09-22	76.46	78.04	76.46	77.40	69082
2020-09-23	77.35	77.61	74.85	74.96	106797
2020-09-24	75.02	76.27	74.49	75.19	258637
2020-09-25	74.96	76.70	74.93	76.67	255004
2020-09-28	77.69	79.06	77.69	78.72	121164
2020-09-29	78.50	78.51	76.98	77.82	121150
2020-09-30	78.13	78.99	77.14	77.97	84381
2020-10-01	78.26	80.08	78.09	80.03	120910
2020-10-02	78.69	81.97	78.64	81.68	70728
2020-10-05	82.12	82.22	80.64	82.06	182355
2020-10-06	82.23	82.99	81.39	81.67	398034
2020-10-07	82.18	82.18	81.25	81.62	60712
2020-10-08	82.01	83.19	82.01	83.14	304459
2020-10-09	83.52	83.52	82.35	82.59	82895
2020-10-12	82.51	83.19	81.90	83.02	62907
2020-10-13	82.68	82.68	80.86	81.37	113191
2020-10-14	81.16	81.46	80.19	80.29	73090
2020-10-15	79.60	81.35	79.60	80.59	68360
2020-10-16	80.61	80.61	79.64	79.69	79950
2020-10-19	79.90	79.90	78.27	78.34	66127
2020-10-20	78.71	79.63	78.71	78.93	147695
2020-10-21	78.72	79.13	78.40	78.84	115641
2020-10-22	78.89	80.00	78.89	79.79	55474
2020-10-23	80.13	80.65	79.67	80.28	88658
2020-10-26	79.50	79.50	78.05	78.75	104676
2020-10-27	78.81	78.95	77.10	77.10	65402
2020-10-28	75.92	76.27	74.80	75.22	93590
2020-10-29	75.14	76.75	74.34	76.32	191350
2020-10-30	75.90	76.38	75.07	75.99	92894
2020-11-02	76.82	78.05	76.35	78.05	105762
2020-11-03	78.76	80.47	78.76	80.12	57655
2020-11-04	80.15	80.69	79.11	79.49	66636
2020-11-05	80.26	80.35	79.39	79.70	63393
2020-11-06	79.82	80.35	78.43	78.69	75768
2020-11-09	82.90	89.22	82.90	83.54	322926
2020-11-10	83.46	85.92	83.33	85.92	229873
2020-11-11	85.89	85.89	84.58	85.49	160675
2020-11-12	84.91	85.23	83.31	84.03	67375
2020-11-13	84.41	86.75	84.41	86.64	64604
2020-11-16	88.60	89.31	86.88	88.10	119586
2020-11-17	87.24	88.61	86.64	88.16	99930
2020-11-18	88.16	88.79	85.93	85.93	159476
2020-11-19	85.88	86.47	84.83	86.40	133262
2020-11-20	86.36	86.39	85.58	86.29	124219
2020-11-23	86.90	87.78	86.48	86.63	96898
2020-11-24	87.48	88.61	87.39	87.48	88479
2020-11-25	87.54	87.55	86.54	87.26	155427
2020-11-27	87.33	87.33	86.17	86.53	64998
2020-11-30	86.56	86.72	85.22	85.37	708858
2020-12-01	86.33	86.90	86.05	86.28	167147
2020-12-02	86.20	86.82	85.88	86.08	180379
2020-12-03	86.10	87.37	86.10	86.92	95321
2020-12-04	87.52	88.51	87.52	88.48	91789
2020-12-07	88.24	88.39	87.48	87.65	94467
2020-12-08	87.18	87.85	87.01	87.23	63713
2020-12-09	87.59	87.59	86.27	86.89	352754
2020-12-10	86.50	86.71	85.98	86.27	66285
2020-12-11	85.75	86.37	85.26	86.05	172080
2020-12-14	86.83	87.57	85.61	85.61	149985
2020-12-15	85.86	87.87	85.37	87.86	187590
2020-12-16	87.99	88.68	87.50	87.94	285095
2020-12-17	88.17	88.59	87.74	88.59	155371
2020-12-18	88.54	88.55	85.72	84.96	307441
2020-12-21	83.96	84.61	83.46	84.49	124786
2020-12-22	84.65	85.27	84.27	85.18	81902
2020-12-23	85.62	86.12	84.54	84.58	237222
2020-12-24	84.72	85.42	84.55	85.36	185695
2020-12-28	85.85	86.17	85.48	86.14	106727
2020-12-29	86.41	86.48	85.14	85.31	104693
2020-12-30	85.44	86.53	85.43	85.86	122043
2020-12-31	85.91	86.85	85.12	86.70	349772
2021-01-04	87.05	87.07	83.55	83.62	129030
2021-01-05	83.56	84.29	83.47	83.51	142328
2021-01-06	83.66	84.81	83.37	84.38	89576
2021-01-07	84.52	84.52	83.32	83.87	93879
2021-01-08	83.98	84.60	83.75	84.52	158203
2021-01-11	83.93	84.22	83.00	83.32	48627
2021-01-12	83.32	83.91	83.00	83.75	129160
2021-01-13	83.88	85.29	83.88	85.12	71658
2021-01-14	85.52	86.31	85.12	85.82	107782
2021-01-15	85.59	86.83	85.13	86.62	76913
2021-01-19	87.01	87.01	85.74	86.05	129451
2021-01-20	86.10	88.12	85.76	87.79	99928
2021-01-21	87.61	87.61	86.47	87.32	133940
2021-01-22	86.99	87.70	86.54	87.58	88711
2021-01-25	87.41	89.00	86.85	87.95	323968
2021-01-26	88.25	89.13	88.00	88.74	120578
2021-01-27	87.88	88.97	86.68	87.16	82369
2021-01-28	87.51	88.67	86.90	87.64	62269
2021-01-29	87.23	87.92	86.25	86.55	378800
2021-02-01	87.08	88.12	86.00	88.08	102929
2021-02-02	88.71	88.79	87.70	88.34	87316
2021-02-03	88.26	88.71	87.11	88.43	76914
2021-02-04	88.54	89.66	88.43	89.26	87145
2021-02-05	89.64	89.72	89.22	89.58	139621
2021-02-08	89.76	90.20	89.13	90.20	79288
2021-02-09	90.30	90.67	89.88	90.59	192380
2021-02-10	91.21	92.25	90.96	91.36	66147
2021-02-11	91.70	92.32	91.42	92.13	118127
2021-02-12	91.83	92.09	91.38	92.01	71074
2021-02-16	92.30	92.30	90.92	91.43	167345
2021-02-17	91.24	91.49	90.60	91.33	110901
2021-02-18	91.11	91.46	90.75	90.85	65967
2021-02-19	91.26	91.94	90.93	91.36	100152
2021-02-22	91.25	92.87	91.10	92.53	146610
2021-02-23	92.75	94.01	92.61	93.80	117302
2021-02-24	94.02	94.90	93.75	94.75	90558
2021-02-25	94.88	95.29	92.11	92.63	102201
2021-02-26	92.94	93.05	91.10	91.10	245357
2021-03-01	92.34	93.16	91.61	91.69	117248
2021-03-02	91.61	91.62	90.39	91.08	101373
2021-03-03	91.11	92.05	90.83	91.11	132368
2021-03-04	91.24	91.64	89.00	90.17	131187
2021-03-05	90.78	91.44	88.67	91.29	91248
2021-03-08	91.67	93.50	91.22	92.78	97159
2021-03-09	93.16	93.72	92.70	92.82	80108
2021-03-10	92.98	94.20	92.71	93.68	63232
2021-03-11	94.10	94.80	93.43	94.04	39779
2021-03-12	94.05	95.88	94.05	95.87	113092
2021-03-15	96.16	97.76	95.49	97.35	152791
2021-03-16	97.31	97.31	96.07	96.71	297495
2021-03-17	96.41	96.88	95.64	96.75	130814
2021-03-18	96.56	96.62	95.66	96.11	91280
2021-03-19	96.02	96.05	94.22	93.44	624345
2021-03-22	93.27	94.04	93.15	93.80	78979
2021-03-23	93.62	94.35	93.06	93.63	63346
2021-03-24	93.66	94.90	93.48	93.48	215888
2021-03-25	93.32	94.61	92.01	94.43	238476
2021-03-26	94.82	96.00	94.76	96.00	67831
2021-03-29	95.76	96.00	94.54	95.32	103353
2021-03-30	95.29	95.96	95.16	95.68	47425
2021-03-31	95.57	95.84	94.47	94.67	105439
2021-04-01	95.11	96.65	94.82	96.65	111102
2021-04-05	97.31	97.31	95.52	96.47	91473
2021-04-06	96.53	97.03	96.22	97.02	51429
2021-04-07	97.04	97.46	96.38	97.23	116941
2021-04-08	97.22	97.52	96.82	96.88	79275
2021-04-09	97.13	97.13	96.62	96.86	72611
2021-04-12	96.94	97.31	96.14	97.29	44223
2021-04-13	97.08	97.99	96.97	97.86	42741
2021-04-14	97.99	98.35	97.09	97.12	57733
2021-04-15	97.66	98.72	97.56	98.71	66740
2021-04-16	99.13	99.28	98.76	98.98	37158
2021-04-19	98.99	99.25	98.34	99.22	54457
2021-04-20	98.97	100.37	98.97	100.17	1299932
2021-04-21	100.17	101.25	99.90	100.93	43743
2021-04-22	100.84	101.48	100.16	100.36	103031
2021-04-23	100.46	100.90	100.22	100.75	59204
2021-04-26	101.14	101.86	100.90	101.13	69213
2021-04-27	101.18	101.49	100.72	101.26	38357
2021-04-28	101.37	101.58	100.94	100.95	81953
2021-04-29	101.38	102.73	101.31	101.97	49150
2021-04-30	101.89	102.53	101.34	102.25	152279
2021-05-03	102.84	102.87	101.99	102.09	136460
2021-05-04	101.83	102.57	101.13	101.59	113230
2021-05-05	101.57	100.20	99.28	99.69	50404
2021-05-06	99.89	100.76	99.72	100.68	38947
2021-05-07	100.64	101.97	100.33	101.95	95286
2021-05-10	102.27	103.24	101.78	101.81	164637
2021-05-11	100.95	100.95	99.64	100.35	158669
2021-05-12	100.04	100.39	97.71	97.88	93332
2021-05-13	98.08	99.90	97.93	99.28	79714
2021-05-14	99.82	100.62	99.61	100.42	72677
2021-05-17	100.59	100.71	100.06	100.50	64958
2021-05-18	100.47	101.14	99.84	100.58	63974
2021-05-19	99.87	100.22	98.66	100.14	196697
2021-05-20	100.18	101.45	100.00	101.18	80973
2021-05-21	101.53	101.63	100.80	101.11	90033
2021-05-24	101.58	102.88	101.46	102.44	94152
2021-05-25	102.62	102.77	102.02	102.35	162048
2021-05-26	102.55	103.34	102.37	102.82	78186
2021-05-27	103.14	103.14	102.27	102.37	428468
2021-05-28	102.79	103.49	102.74	103.22	50750
2021-06-01	103.82	105.41	103.43	105.36	171460
2021-06-02	105.59	106.66	105.39	106.59	100204
2021-06-03	106.54	106.54	105.81	106.13	58121
2021-06-04	106.57	106.57	105.54	105.98	65816
2021-06-07	106.26	107.72	106.26	107.33	83430
2021-06-08	107.65	108.42	107.15	108.13	161646
2021-06-09	108.48	108.85	108.18	108.37	281868
2021-06-10	108.68	109.62	108.28	109.31	67818
2021-06-11	109.35	109.35	108.33	109.01	277229
2021-06-14	109.18	109.42	108.77	109.38	99858
2021-06-15	109.39	109.51	108.03	108.07	419117
2021-06-16	108.39	108.81	107.14	107.19	133737
2021-06-17	107.00	107.26	106.29	106.95	90770
2021-06-18	106.47	106.84	104.95	104.26	785257
2021-06-21	104.77	107.00	104.51	106.72	180912
2021-06-22	106.74	106.74	105.94	106.07	123557
2021-06-23	106.12	106.57	106.00	106.11	292692
2021-06-24	106.52	106.52	105.28	105.88	398911
2021-06-25	106.06	106.76	105.66	106.70	1063357
2021-06-28	107.03	107.03	104.84	105.81	75475
2021-06-29	105.89	106.46	105.49	105.55	42236
2021-06-30	105.54	105.93	104.78	104.89	161214
2021-07-01	105.06	106.40	104.66	105.55	323652
2021-07-02	105.77	106.31	105.42	105.84	140939
2021-07-06	106.05	106.86	104.93	106.65	224993
2021-07-07	106.61	107.10	106.15	106.79	152317
2021-07-08	106.04	107.00	105.43	106.54	75557
2021-07-09	107.14	108.70	106.92	108.69	366654
2021-07-12	108.64	109.95	108.59	109.82	87010
2021-07-13	109.56	109.56	107.78	108.09	202099
2021-07-14	108.36	109.41	108.20	109.12	94110
2021-07-15	108.89	109.42	108.75	109.27	75795
2021-07-16	109.80	110.20	109.34	109.44	105164
2021-07-19	108.28	108.35	106.17	106.94	118819
2021-07-20	107.34	110.40	107.34	109.98	120621
2021-07-21	110.16	110.83	109.85	110.12	149491
2021-07-22	109.81	109.81	108.78	109.15	59224
2021-07-23	109.48	110.06	109.02	109.90	112409
2021-07-26	109.88	110.51	109.23	110.02	218466
2021-07-27	109.84	110.83	109.80	110.50	112920
2021-07-28	110.76	110.79	109.77	110.15	41816
2021-07-29	110.45	111.34	110.37	110.51	160847
2021-07-30	110.49	112.17	110.37	110.39	362619
2021-08-02	111.12	111.99	109.94	110.10	307345
2021-08-03	110.33	110.62	109.30	110.20	233116
2021-08-04	110.22	110.31	109.00	109.27	81000
2021-08-05	109.68	110.92	109.68	110.90	981612
2021-08-06	111.25	111.53	110.60	110.82	88041
2021-08-09	110.64	110.64	109.95	110.27	58028
2021-08-10	110.28	110.28	109.07	109.23	1246298
2021-08-11	109.65	109.89	109.23	109.76	357014
2021-08-12	109.93	109.93	109.33	109.83	82598
2021-08-13	109.99	110.62	109.78	110.56	217313
2021-08-16	110.23	111.23	110.18	110.43	57852
2021-08-17	109.99	110.21	109.10	110.18	133926
2021-08-18	109.97	110.01	109.20	109.24	66713
2021-08-19	108.70	109.90	108.49	109.40	138717
2021-08-20	109.41	110.50	108.36	110.04	237971
2021-08-23	110.37	110.62	109.41	109.65	67335
2021-08-24	109.86	110.00	108.85	109.48	61323
2021-08-25	109.55	110.47	109.07	109.72	57999
2021-08-26	109.92	110.03	109.28	109.55	112088
2021-08-27	109.98	111.27	109.79	110.81	65161
2021-08-30	111.00	111.75	110.48	111.67	53812
2021-08-31	111.78	112.43	111.34	112.36	201999
2021-09-01	112.67	114.07	112.52	113.91	208415
2021-09-02	114.20	114.47	113.38	114.38	313054
2021-09-03	114.26	114.38	113.04	114.20	142961
2021-09-07	114.08	114.08	111.93	112.82	526860
2021-09-08	112.60	113.94	112.60	113.48	429391
2021-09-09	112.96	112.96	111.16	111.20	186744
2021-09-10	111.50	111.50	109.54	109.60	77220
2021-09-13	110.34	111.46	110.18	110.57	65671
2021-09-14	110.93	110.95	109.53	110.15	108944
2021-09-15	110.23	111.14	109.87	110.51	235123
2021-09-16	110.51	111.10	109.90	110.56	118258
2021-09-17	110.30	110.71	108.96	108.29	871499
2021-09-20	107.26	108.56	106.64	107.92	160920
2021-09-21	108.53	109.28	107.94	107.98	124058
2021-09-22	108.83	109.53	108.58	108.92	243297
2021-09-23	109.24	109.79	108.83	108.91	436362
2021-09-24	108.67	108.99	107.63	107.82	249574
2021-09-27	107.84	108.96	106.51	106.55	114622
2021-09-28	106.31	106.77	105.62	106.26	105664
2021-09-29	106.78	107.66	106.78	107.17	53814
2021-09-30	107.55	107.55	105.36	105.43	221815
2021-10-01	105.95	107.76	105.44	107.05	247859
2021-10-04	107.01	107.58	106.71	107.35	92505
2021-10-05	107.52	107.52	106.22	106.60	103735
2021-10-06	106.06	107.86	104.88	107.75	82635
2021-10-07	108.50	109.25	108.00	108.19	69076
2021-10-08	108.22	108.39	107.31	107.46	119691
2021-10-11	107.49	107.92	106.90	107.79	46916
2021-10-12	107.89	109.74	107.78	109.35	79954
2021-10-13	109.28	110.48	108.84	110.42	87090
2021-10-14	111.02	111.91	110.87	111.84	152489
2021-10-15	112.54	112.78	111.39	111.71	137667
2021-10-18	111.33	112.75	111.33	112.41	81020
2021-10-19	112.75	112.75	111.82	111.95	52460
2021-10-20	111.85	113.74	111.85	113.74	99117
2021-10-21	113.74	113.96	113.05	113.51	84703
2021-10-22	113.83	114.38	113.60	113.72	44064
2021-10-25	113.69	114.45	113.18	114.15	49612
2021-10-26	114.30	114.78	113.89	114.30	95924
2021-10-27	114.55	114.55	113.46	113.46	410981
2021-10-28	113.77	115.19	113.77	115.17	276898
2021-10-29	114.86	115.15	113.56	114.01	697752
2021-11-01	114.22	114.87	112.59	114.72	210013
2021-11-02	115.14	116.07	114.87	115.66	88809
2021-11-03	115.88	116.80	115.88	116.55	80220
2021-11-04	116.67	116.99	114.95	115.40	59176
2021-11-05	116.41	117.72	116.30	116.53	73813
2021-11-08	116.87	116.87	115.65	116.17	48340
2021-11-09	116.39	116.51	115.95	116.32	85864
2021-11-10	115.94	116.84	115.94	116.32	124087
2021-11-11	116.43	116.66	115.66	116.65	321157
2021-11-12	117.04	117.04	116.11	116.64	77911
2021-11-15	117.07	117.70	116.42	117.67	76045
2021-11-16	117.77	117.77	116.29	116.91	95049
2021-11-17	116.67	117.63	114.71	117.55	81866
2021-11-18	117.71	118.00	117.34	117.81	103818
2021-11-19	117.73	117.73	116.24	116.87	78344
2021-11-22	117.29	117.49	116.14	116.50	89222
2021-11-23	116.50	117.84	116.45	117.34	113838
2021-11-24	117.29	118.85	117.13	118.61	172039
2021-11-26	116.50	116.56	113.92	114.71	138520
2021-11-29	115.72	116.52	114.86	115.66	47889
2021-11-30	115.06	115.06	113.21	113.29	303404
2021-12-01	114.55	115.91	111.26	111.30	196984
2021-12-02	111.98	115.48	111.98	114.79	121291
2021-12-03	114.94	115.19	113.35	114.24	103531
2021-12-06	115.26	117.50	115.26	116.53	405128
2021-12-07	117.46	118.20	117.07	117.80	249431
2021-12-08	118.16	119.26	117.59	118.92	76840
2021-12-09	118.53	118.53	117.18	117.25	107492
2021-12-10	118.05	118.05	116.87	117.38	88266
2021-12-13	117.22	118.91	116.82	118.40	93403
2021-12-14	118.10	118.27	116.35	116.84	80465
2021-12-15	117.25	118.83	116.89	118.66	84464
2021-12-16	118.96	119.37	117.53	118.24	58034
2021-12-17	117.93	119.19	117.69	116.88	493013
2021-12-20	115.93	116.11	114.43	115.80	320070
2021-12-21	116.77	118.08	116.77	117.52	88422
2021-12-22	117.77	118.67	117.65	118.56	95498
2021-12-23	119.03	119.19	117.74	118.36	224218
2021-12-27	118.47	120.29	118.18	120.25	302170
2021-12-28	120.34	120.79	120.00	120.64	207060
2021-12-29	121.07	121.89	120.20	121.63	107055
2021-12-30	121.68	122.59	121.68	121.95	152198
2021-12-31	122.08	123.10	122.08	122.16	148007
2022-01-03	122.62	122.62	119.73	121.48	217152
2022-01-04	121.69	122.83	121.69	122.07	73493
2022-01-05	122.23	122.23	119.49	119.58	158065
2022-01-06	119.77	120.25	119.07	119.79	143380
2022-01-07	119.62	119.83	118.72	118.80	41405
2022-01-10	118.09	118.29	117.06	118.26	259057
2022-01-11	118.42	118.57	116.82	118.46	311533
2022-01-12	118.63	119.20	118.50	118.73	71778
2022-01-13	119.08	119.87	118.74	119.15	97459
2022-01-14	118.55	118.55	116.88	118.17	116053
2022-01-18	117.73	117.73	116.18	116.94	290545
2022-01-19	117.31	118.03	115.26	115.33	146906
2022-01-20	115.41	116.67	113.56	113.60	328359
2022-01-21	113.79	114.69	113.17	113.52	412346
2022-01-24	112.31	113.31	109.19	113.00	359853
2022-01-25	111.93	113.62	110.54	112.92	161898
2022-01-26	113.58	114.89	110.81	111.42	459690
2022-01-27	112.40	113.21	109.38	109.88	163259
2022-01-28	109.91	113.01	108.44	112.96	417664
2022-01-31	112.53	114.30	112.52	114.01	305477
2022-02-01	114.49	114.49	112.97	113.65	268820
2022-02-02	114.21	115.60	114.21	115.39	238415
2022-02-03	114.68	115.03	113.88	113.95	101216
2022-02-04	113.24	114.09	111.66	112.75	217340
2022-02-07	113.10	113.31	112.25	112.44	110028
2022-02-08	112.57	112.73	111.61	111.85	142686
2022-02-09	112.93	114.44	112.93	114.44	224236
2022-02-10	113.16	114.34	111.13	111.81	286568
2022-02-11	112.27	112.79	110.42	111.27	514283
2022-02-14	111.16	112.07	109.68	110.20	298919
2022-02-15	111.26	111.80	110.64	111.06	353028
2022-02-16	111.21	111.95	110.47	111.76	68754
2022-02-17	111.32	111.67	110.45	110.77	354276
2022-02-18	110.43	111.45	109.84	110.03	257912
2022-02-22	109.71	110.38	108.78	109.49	373409
2022-02-23	110.38	111.32	107.82	108.00	332747
2022-02-24	105.88	109.48	105.59	109.31	317787
2022-02-25	109.74	112.22	109.50	112.18	255637
2022-02-28	110.97	111.57	109.23	110.16	1170643
2022-03-01	110.30	110.79	108.70	109.40	295774
2022-03-02	109.90	112.02	109.90	111.64	337685
2022-03-03	112.34	112.84	110.94	112.58	321283
2022-03-04	111.52	113.52	111.18	113.52	313165
2022-03-07	113.22	113.56	111.31	111.41	472542
2022-03-08	111.44	112.94	110.80	111.20	435073
2022-03-09	112.97	113.83	112.63	112.82	194742
2022-03-10	111.62	113.18	111.31	113.07	149173
2022-03-11	113.60	114.08	111.86	112.02	338093
2022-03-14	112.59	112.93	110.73	111.09	264382
2022-03-15	112.05	112.62	110.77	111.83	170042
2022-03-16	112.59	113.70	110.69	113.13	258561
2022-03-17	112.76	114.55	112.75	114.44	289493
2022-03-18	114.44	114.91	113.87	114.31	1577636
2022-03-21	114.46	114.72	113.14	113.79	83414
2022-03-22	114.25	114.90	113.77	114.17	458799
2022-03-23	113.89	114.01	112.71	112.91	571905
2022-03-24	113.05	113.63	112.56	113.63	91859
2022-03-25	113.97	115.15	113.77	115.15	234384
2022-03-28	115.26	116.28	114.89	116.27	143492
2022-03-29	117.24	119.93	117.20	119.72	129086
2022-03-30	119.13	119.32	118.23	118.73	222601
2022-03-31	119.04	119.50	117.05	117.32	250281
2022-04-01	117.61	119.43	117.26	119.43	174238
2022-04-04	119.47	119.47	117.17	118.34	136555
2022-04-05	118.07	119.35	117.09	117.52	115808
2022-04-06	117.09	119.07	116.42	119.03	121270
2022-04-07	118.60	118.66	116.95	117.93	109605
2022-04-08	117.91	118.37	117.28	117.89	80355
2022-04-11	117.70	118.38	116.25	116.51	169668
2022-04-12	116.85	117.77	116.26	116.82	407631
2022-04-13	116.86	117.89	116.47	117.77	410849
2022-04-14	117.96	118.67	117.19	117.28	159371
2022-04-18	117.22	117.75	116.33	116.90	210875
2022-04-19	117.53	119.70	117.53	119.47	238861
2022-04-20	120.00	121.73	120.00	121.36	151029
2022-04-21	122.07	122.07	120.50	120.60	154779
2022-04-22	120.35	120.40	118.35	118.42	114646
2022-04-25	118.35	118.35	116.06	118.07	158110
2022-04-26	117.80	118.33	116.39	116.42	250245
2022-04-27	116.42	117.39	115.58	115.67	159637
2022-04-28	116.50	117.97	114.92	117.67	245136
2022-04-29	117.00	117.00	111.43	111.69	548637
2022-05-02	111.93	112.37	106.54	108.74	344386
2022-05-03	109.11	110.37	108.24	109.75	178588
2022-05-04	109.89	110.91	107.67	110.71	507570
2022-05-05	110.26	110.69	106.88	107.64	238706
2022-05-06	107.08	107.08	104.96	106.06	401387
2022-05-09	104.90	104.95	101.24	101.65	564263
2022-05-10	102.89	103.50	99.48	100.05	537455
2022-05-11	100.11	102.35	99.79	99.87	1058440
2022-05-12	99.72	100.68	99.08	100.60	489926
2022-05-13	101.63	103.00	100.69	102.99	736250
2022-05-16	102.92	103.27	102.16	102.51	135801
2022-05-17	103.63	103.77	102.26	103.75	180565
2022-05-18	103.43	103.59	100.01	100.29	172742
2022-05-19	99.57	100.65	99.11	99.37	259343
2022-05-20	100.52	100.52	98.00	99.64	435866
2022-05-23	100.64	100.77	98.87	100.43	309916
2022-05-24	100.14	101.20	98.30	101.07	181670
2022-05-25	100.92	102.22	100.63	101.82	240325
2022-05-26	102.44	103.05	102.24	102.38	106118
2022-05-27	102.91	105.04	102.91	105.01	503992
2022-05-31	104.22	104.58	103.30	103.89	1555191
2022-06-01	104.35	104.35	101.67	103.34	382363
2022-06-02	103.31	104.47	101.96	104.47	1098847
2022-06-03	103.75	104.00	102.59	102.91	126550
2022-06-06	103.56	103.56	101.73	101.99	909930
2022-06-07	101.58	103.95	101.35	103.91	253854
2022-06-08	103.32	103.32	100.91	101.17	484984
2022-06-09	100.85	101.22	98.68	98.71	260096
2022-06-10	97.74	97.89	96.67	96.93	1021731
2022-06-13	94.56	94.57	91.59	91.96	428209
2022-06-14	92.05	92.56	90.87	91.63	275830
2022-06-15	92.48	95.21	92.34	93.84	279994
2022-06-16	91.89	92.72	91.46	91.85	395402
2022-06-17	92.23	93.65	91.65	91.50	321268
2022-06-21	92.38	93.41	92.10	92.18	236071
2022-06-22	91.19	94.22	91.19	93.18	507086
2022-06-23	93.64	95.13	93.56	94.89	422113
2022-06-24	95.52	97.07	95.27	96.97	705498
2022-06-27	96.86	97.98	96.23	97.01	254131
2022-06-28	97.54	98.61	96.04	96.15	444108
2022-06-29	95.71	95.73	94.67	95.55	377409
2022-06-30	94.87	96.39	93.97	95.08	336234
2022-07-01	95.23	96.92	94.93	96.70	215968
2022-07-05	95.77	96.41	94.19	96.41	293255
2022-07-06	96.51	97.49	95.84	96.16	192562
2022-07-07	96.74	97.24	96.16	96.35	111431
2022-07-08	96.11	96.49	95.34	95.80	319683
2022-07-11	95.53	95.93	94.84	95.47	473082
2022-07-12	94.90	96.08	94.39	95.16	554193
2022-07-13	94.19	95.15	93.42	94.57	181347
2022-07-14	93.02	93.92	92.84	93.55	240876
2022-07-15	94.73	95.57	94.10	95.23	470728
2022-07-18	96.04	96.08	94.44	94.85	277695
2022-07-19	95.58	97.34	95.42	97.21	266707
2022-07-20	97.21	98.31	96.83	97.31	487300
2022-07-21	97.32	97.92	96.27	97.87	285811
2022-07-22	98.30	99.21	97.82	98.47	113378
2022-07-25	98.80	99.41	98.30	98.89	111704
2022-07-26	98.82	99.40	98.58	98.95	262236
2022-07-27	99.23	99.84	98.54	99.59	141168
2022-07-28	100.23	102.96	100.23	102.87	156128
2022-07-29	102.91	103.87	102.54	103.53	214107
2022-08-01	103.25	103.25	102.20	102.51	101760
2022-08-02	102.38	102.67	100.95	100.99	268398
2022-08-03	101.57	102.61	101.15	101.20	154425
2022-08-04	101.39	101.46	100.43	101.04	153321
2022-08-05	100.18	101.19	99.84	101.13	173821
2022-08-08	101.90	102.85	101.56	102.13	203654
2022-08-09	102.15	102.90	102.01	102.87	98646
2022-08-10	104.11	104.67	103.66	104.50	97517
2022-08-11	104.90	105.62	104.22	104.50	113855
2022-08-12	105.09	106.33	105.09	106.25	176033
2022-08-15	106.10	106.66	105.92	106.48	407915
2022-08-16	106.19	107.06	106.06	106.49	281236
2022-08-17	105.64	106.53	105.27	106.01	245063
2022-08-18	106.05	106.25	104.72	105.10	161063
2022-08-19	104.42	104.73	103.57	103.85	221110
2022-08-22	102.90	103.15	101.60	101.68	365057
2022-08-23	101.60	101.65	99.92	100.29	350805
2022-08-24	100.35	101.55	100.35	100.92	104908
2022-08-25	101.32	102.41	101.21	102.38	110271
2022-08-26	102.41	102.41	99.89	99.89	88052
2022-08-29	99.36	99.84	98.82	98.95	161796
2022-08-30	99.21	99.24	97.45	97.65	124267
2022-08-31	98.21	98.70	96.94	97.04	458214
2022-09-01	96.54	97.12	95.48	97.08	204707
2022-09-02	97.86	98.09	95.72	95.98	201025
2022-09-06	96.42	97.21	95.86	97.02	273614
2022-09-07	96.95	98.96	96.95	98.87	182973
2022-09-08	98.28	99.33	97.98	98.97	317700
2022-09-09	99.41	100.34	98.94	100.06	157509
2022-09-12	100.47	101.15	100.47	100.99	110407
2022-09-13	99.12	99.12	97.01	97.36	219406
2022-09-14	97.43	97.43	95.40	96.08	169223
2022-09-15	96.13	96.37	94.24	94.35	326202
2022-09-16	93.82	94.35	92.82	93.34	114541
2022-09-19	92.54	92.91	91.68	92.91	174530
2022-09-20	92.17	92.17	90.45	90.95	100910
2022-09-21	91.50	92.05	89.50	89.50	128520
2022-09-22	89.42	89.42	87.91	88.43	666076
2022-09-23	87.55	88.18	86.52	87.41	723110
2022-09-26	87.05	87.05	84.04	84.91	216954
2022-09-27	85.54	86.09	83.37	83.55	363428
2022-09-28	84.19	85.85	83.51	85.44	186586
2022-09-29	84.66	84.66	82.59	83.14	164829
2022-09-30	83.35	84.77	83.35	84.26	196524
2022-10-03	85.31	86.19	84.24	85.63	287630
2022-10-04	86.77	87.82	86.47	87.13	136502
2022-10-05	85.99	85.99	84.00	85.45	128092
2022-10-06	85.29	85.61	83.15	83.31	257479
2022-10-07	82.64	82.91	80.84	81.35	218100
2022-10-10	81.66	82.16	80.69	80.74	303605
2022-10-11	80.60	82.26	79.96	81.81	299458
2022-10-12	81.78	81.86	80.70	81.18	146314
2022-10-13	79.75	83.03	79.15	82.60	224271
2022-10-14	83.54	83.84	80.55	80.65	256347
2022-10-17	82.18	83.89	82.18	83.72	120817
2022-10-18	85.13	85.79	83.80	84.52	138894
2022-10-19	83.70	83.93	82.01	82.47	126128
2022-10-20	82.67	83.90	82.26	82.43	152371
2022-10-21	82.55	83.15	81.40	83.11	273502
2022-10-24	83.74	84.06	82.63	83.26	258334
2022-10-25	83.53	86.68	83.53	86.55	152584
2022-10-26	86.52	87.11	85.93	86.34	235439
2022-10-27	86.82	87.41	86.11	86.39	118074
2022-10-28	86.12	88.43	85.83	88.29	141962
2022-10-31	87.69	88.45	87.36	88.06	168841
2022-11-01	88.73	88.99	87.60	87.77	180603
2022-11-02	87.33	88.12	85.12	85.27	199576
2022-11-03	84.67	85.83	83.56	85.38	123192
2022-11-04	86.16	87.30	85.06	86.66	109000
2022-11-07	87.17	87.33	85.87	86.58	156815
2022-11-08	87.03	87.93	86.34	87.02	237128
2022-11-09	86.76	87.80	86.01	86.18	243777
2022-11-10	88.69	92.28	88.69	92.12	176019
2022-11-11	92.17	92.75	91.37	91.67	459975
2022-11-14	91.44	91.44	89.63	89.64	367181
2022-11-15	90.85	91.21	89.63	90.59	647859
2022-11-16	90.41	90.68	89.54	89.70	97400
2022-11-17	88.40	89.42	88.09	89.21	134645
2022-11-18	90.25	90.75	89.56	90.64	178059
2022-11-21	90.37	90.94	89.82	90.82	217078
2022-11-22	91.32	91.57	90.72	91.48	145723
2022-11-23	91.38	91.83	90.69	91.32	76603
2022-11-25	91.50	91.95	91.48	91.93	87317
2022-11-28	91.42	91.86	89.16	89.27	171274
2022-11-29	89.33	91.03	89.20	90.95	123059
2022-11-30	90.80	93.09	90.06	93.02	158465
2022-12-01	93.73	94.15	91.93	92.66	525717
2022-12-02	91.55	92.97	91.50	92.50	220597
2022-12-05	91.89	92.15	90.64	90.76	224487
2022-12-06	90.90	91.10	89.67	90.07	127112
2022-12-07	89.77	91.20	89.77	90.31	146267
2022-12-08	90.62	92.00	90.62	91.13	89020
2022-12-09	90.74	91.63	90.74	90.85	128877
2022-12-12	91.00	91.50	89.96	91.50	571424
2022-12-13	94.03	94.17	91.70	92.85	95315
2022-12-14	92.72	94.01	92.07	92.46	139652
2022-12-15	91.31	91.83	90.63	91.16	103220
2022-12-16	90.29	90.29	87.72	87.60	698377
2022-12-19	87.62	87.62	86.06	86.66	109635
2022-12-20	86.35	86.82	85.43	86.29	136258
2022-12-21	86.86	88.01	86.81	87.07	282814
2022-12-22	86.35	86.70	85.05	86.70	271501
2022-12-23	86.45	87.43	86.08	87.43	111829
2022-12-27	87.37	87.65	86.75	87.41	102131
2022-12-28	87.61	87.90	85.69	85.82	148281
2022-12-29	86.39	87.91	86.26	87.65	187823
2022-12-30	87.08	87.39	86.16	87.15	151706
2023-01-03	87.87	88.57	86.14	87.06	289759
2023-01-04	87.58	89.76	87.58	89.00	157681
2023-01-05	88.27	88.27	86.28	86.46	147502
2023-01-06	87.11	89.01	86.69	88.79	46650
2023-01-09	89.09	89.63	88.36	88.65	244033
2023-01-10	88.52	88.62	87.65	88.59	188293
2023-01-11	89.17	92.00	89.17	91.94	267790
2023-01-12	92.48	93.34	91.65	93.20	443272
2023-01-13	92.40	92.89	92.05	92.48	49632
2023-01-17	92.58	93.38	92.42	92.97	118698
2023-01-18	93.25	93.53	91.69	91.85	195430
2023-01-19	91.43	92.44	91.38	91.44	254411
2023-01-20	91.54	92.60	90.71	92.60	82131
2023-01-23	92.72	93.86	92.15	93.47	129593
2023-01-24	93.44	94.16	92.61	93.93	121305
2023-01-25	93.19	93.87	92.94	93.67	264040
2023-01-26	94.21	94.63	93.79	94.61	102335
2023-01-27	94.39	96.39	94.39	95.97	297902
2023-01-30	95.29	96.17	94.68	94.75	116838
2023-01-31	94.78	96.84	94.66	96.64	122171
2023-02-01	96.44	97.72	95.06	97.13	514952
2023-02-02	97.93	100.27	97.93	99.43	111586
2023-02-03	98.24	98.24	96.67	97.77	110973
2023-02-06	96.84	97.24	96.10	97.15	108297
2023-02-07	96.48	97.49	95.78	96.90	362465
2023-02-08	96.55	97.05	96.29	96.64	121514
2023-02-09	97.46	97.52	95.28	95.57	269131
2023-02-10	95.14	96.02	94.62	95.80	301487
2023-02-13	96.05	96.98	96.03	96.81	117271
2023-02-14	96.42	97.20	95.55	95.98	117638
2023-02-15	95.49	96.32	95.19	96.32	77424
2023-02-16	95.07	96.24	94.28	95.46	53525
2023-02-17	95.24	95.46	94.21	95.12	316321
2023-02-21	94.54	94.56	93.13	93.52	138287
2023-02-22	93.73	94.08	92.47	92.86	210393
2023-02-23	93.48	93.76	92.47	93.49	149703
2023-02-24	92.44	92.65	91.66	92.10	127807
2023-02-27	92.86	93.38	91.77	92.16	83701
2023-02-28	92.23	93.28	91.87	91.88	281247
2023-03-01	91.58	91.58	89.85	90.60	138369
2023-03-02	90.12	91.97	89.92	91.86	187759
2023-03-03	92.55	93.43	92.54	93.18	98527
2023-03-06	93.52	93.75	92.92	93.09	136338
2023-03-07	93.13	93.13	90.79	91.06	89145
2023-03-08	91.11	92.55	91.01	91.96	215224
2023-03-09	92.14	92.14	89.70	89.82	159442
2023-03-10	89.74	89.77	85.97	86.32	347235
2023-03-13	85.73	88.46	85.49	87.48	87982
2023-03-14	88.83	89.31	87.41	88.22	151992
2023-03-15	87.08	88.36	86.63	88.09	233749
2023-03-16	87.27	88.17	86.07	87.54	156109
2023-03-17	87.16	87.16	85.43	84.88	223610
2023-03-20	85.16	86.25	84.71	86.01	329997
2023-03-21	86.75	86.83	84.86	85.61	110769
2023-03-22	85.22	85.22	82.19	82.25	257136
2023-03-23	82.85	83.76	81.50	81.79	362152
2023-03-24	81.34	83.72	81.33	83.72	635153
2023-03-27	84.33	84.72	83.82	83.97	205979
2023-03-28	83.51	84.11	83.11	83.76	87377
2023-03-29	84.65	85.78	84.64	85.66	113256
2023-03-30	86.46	87.04	86.39	86.85	98215
2023-03-31	87.27	88.85	87.21	88.78	121097
2023-04-03	88.80	89.61	87.72	88.19	519308
2023-04-04	88.21	88.39	87.37	87.95	184156
2023-04-05	87.77	88.14	87.18	87.40	178742
2023-04-06	87.71	87.99	86.96	87.97	95898
2023-04-10	87.54	88.38	86.99	88.34	139550
2023-04-11	88.45	89.35	88.23	88.59	257511
2023-04-12	89.30	89.45	87.95	88.05	571254
2023-04-13	88.13	88.13	86.62	87.44	375860
2023-04-14	87.44	88.13	85.55	86.12	202189
2023-04-17	86.23	88.19	86.15	88.16	149535
2023-04-18	88.35	88.42	87.61	87.95	106599
2023-04-19	87.52	88.75	87.19	88.55	145279
2023-04-20	88.12	88.22	87.44	87.82	106550
2023-04-21	88.09	88.60	87.35	88.15	157862
2023-04-24	88.17	88.32	87.15	87.83	161896
2023-04-25	87.26	87.63	86.95	87.08	156293
2023-04-26	87.00	87.59	86.09	86.33	158566
2023-04-27	86.45	88.41	86.45	88.12	190852
2023-04-28	88.28	89.80	88.28	89.41	223271
2023-05-01	89.12	89.74	88.61	88.78	114129
2023-05-02	88.51	88.79	86.79	87.50	130818
2023-05-03	87.67	89.04	87.10	87.41	219062
2023-05-04	87.34	88.85	86.97	88.37	157104
2023-05-05	89.13	90.11	89.06	90.03	81649
2023-05-08	89.72	90.03	89.32	89.61	111853
2023-05-09	89.16	89.48	88.16	89.03	328897
2023-05-10	89.94	90.27	88.92	89.93	263605
2023-05-11	89.43	89.43	88.47	88.96	120391
2023-05-12	89.17	89.18	88.13	88.76	345454
2023-05-15	88.88	89.26	88.41	88.90	158315
2023-05-16	88.65	88.65	86.44	86.44	166260
2023-05-17	86.93	87.55	86.24	87.48	123300
2023-05-18	87.07	87.55	86.38	86.87	101821
2023-05-19	87.12	87.78	86.41	86.72	166200
2023-05-22	86.97	87.72	86.41	87.24	180225
2023-05-23	87.21	88.03	86.60	86.70	229993
2023-05-24	86.34	86.40	84.73	84.89	107438
2023-05-25	85.20	85.37	84.10	84.86	123888
2023-05-26	85.07	86.27	84.74	86.09	117492
2023-05-30	86.52	87.32	86.28	86.56	193310
2023-05-31	86.33	87.11	86.22	86.90	920151
2023-06-01	86.89	87.30	85.88	86.87	263087
2023-06-02	87.66	89.16	87.61	88.90	211574
2023-06-05	88.86	89.27	88.23	88.90	222530
2023-06-06	88.59	89.50	88.32	89.23	192254
2023-06-07	89.57	91.24	89.22	90.96	236398
2023-06-08	90.76	90.76	89.42	90.35	304664
2023-06-09	90.31	90.54	89.63	89.88	309575
2023-06-12	89.87	89.87	89.06	89.74	175443
2023-06-13	89.70	90.41	89.63	90.26	194704
2023-06-14	90.55	91.19	89.98	90.62	263093
2023-06-15	90.42	90.98	89.74	90.86	338361
2023-06-16	91.34	91.65	90.79	90.23	993832
2023-06-20	89.90	89.90	88.45	89.13	148440
2023-06-21	88.67	88.97	88.01	88.62	102301
2023-06-22	88.58	88.58	86.74	87.15	73368
2023-06-23	86.77	87.35	85.80	85.80	347537
2023-06-26	85.97	88.16	85.93	88.13	133030
2023-06-27	88.25	89.45	87.82	89.27	120785
2023-06-28	89.27	89.27	88.28	88.85	260196
2023-06-29	88.68	89.97	88.42	89.94	301918
2023-06-30	90.61	90.97	89.18	90.44	153387
2023-07-03	90.26	91.90	90.16	91.49	149108
2023-07-05	91.17	92.32	90.39	91.54	719663
2023-07-06	90.48	91.15	89.04	91.08	229232
2023-07-07	90.61	91.34	90.38	90.69	486167
2023-07-10	90.55	91.11	90.14	91.11	108909
2023-07-11	91.30	92.47	91.11	92.40	308744
2023-07-12	93.42	93.85	92.75	92.84	285650
2023-07-13	93.03	93.61	92.28	93.58	147895
2023-07-14	93.33	93.60	92.79	93.51	183266
2023-07-17	93.34	93.66	92.97	93.27	226859
2023-07-18	93.53	93.53	91.69	92.40	414040
2023-07-19	92.77	93.68	92.77	93.36	210111
2023-07-20	93.51	93.73	92.49	93.68	326206
2023-07-21	93.84	94.57	93.72	94.15	331869
2023-07-24	94.37	95.08	94.19	94.77	264824
2023-07-25	94.75	95.07	93.96	94.09	372877
2023-07-26	94.00	94.90	94.00	94.63	189470
2023-07-27	94.92	95.03	92.32	92.38	495475
2023-07-28	93.37	93.82	92.21	92.50	171616
2023-07-31	92.64	93.56	92.42	93.10	467891
2023-08-01	92.76	93.05	92.12	92.64	160074
2023-08-02	92.00	92.47	91.69	92.28	115162
2023-08-03	91.39	91.44	89.92	91.34	181252
2023-08-04	91.23	91.99	90.16	90.48	252616
2023-08-07	90.72	92.03	90.67	91.96	122671
2023-08-08	91.27	91.34	90.45	91.03	178241
2023-08-09	90.87	91.52	90.40	91.05	853443
2023-08-10	91.28	92.01	90.32	90.57	472459
2023-08-11	90.25	90.94	90.03	90.88	166832
2023-08-14	90.53	90.65	89.83	90.10	177627
2023-08-15	89.44	89.71	88.88	89.10	269634
2023-08-16	89.04	89.25	88.35	88.43	199263
2023-08-17	88.67	89.10	87.69	87.69	220028
2023-08-18	87.09	88.17	87.03	87.99	226669
2023-08-21	87.87	87.87	86.52	87.16	468204
2023-08-22	87.57	87.71	87.14	87.45	495911
2023-08-23	87.90	88.87	87.72	88.78	511490
2023-08-24	88.80	90.14	88.38	88.38	423334
2023-08-25	88.58	89.13	88.18	88.59	405316
2023-08-28	88.92	89.92	88.92	89.36	269296
2023-08-29	89.33	90.42	88.95	90.42	229165
2023-08-30	90.45	90.90	90.18	90.74	281020
2023-08-31	90.72	90.78	89.99	90.09	218039
2023-09-01	90.64	90.87	89.93	90.02	179652
2023-09-05	89.85	89.95	88.81	88.88	588443
2023-09-06	88.81	89.08	88.05	88.81	328585
2023-09-07	88.57	89.71	88.53	89.26	548926
2023-09-08	89.44	89.61	88.75	88.97	347400
2023-09-11	89.23	89.30	88.52	89.04	155474
2023-09-12	88.88	89.32	88.53	89.15	413865
2023-09-13	89.10	89.24	88.07	88.31	733850
2023-09-14	88.96	90.15	88.96	89.98	299752
2023-09-15	89.64	89.94	89.21	88.95	242334
2023-09-18	88.85	88.85	87.78	87.95	231928
2023-09-19	88.03	88.35	87.44	87.63	113731
2023-09-20	88.06	88.83	87.71	87.77	177881
2023-09-21	87.13	87.13	84.72	84.75	196462
2023-09-22	84.83	85.36	84.11	84.16	204395
2023-09-25	83.74	84.11	83.45	84.01	183679
2023-09-26	83.43	83.68	82.15	82.43	290752
2023-09-27	82.85	83.36	81.63	81.95	435648
2023-09-28	82.22	83.08	82.20	82.74	372501
2023-09-29	83.76	84.25	82.38	82.94	342044
2023-10-02	82.77	83.17	80.86	81.46	266632
2023-10-03	81.00	81.18	79.66	79.98	249317
2023-10-04	80.40	81.05	79.46	81.03	252170
2023-10-05	80.99	81.56	80.56	81.50	139690
2023-10-06	80.74	82.09	80.00	81.54	274335
2023-10-09	80.96	82.73	80.96	82.46	152484
2023-10-10	82.55	83.68	82.06	82.95	480181
2023-10-11	83.33	84.44	83.33	84.25	266923
2023-10-12	84.04	84.04	82.68	83.05	261803
2023-10-13	83.49	83.49	82.40	82.78	127106
2023-10-16	83.20	83.90	82.53	83.66	143551
2023-10-17	83.21	84.92	83.20	83.76	253609
2023-10-18	83.07	83.25	82.02	82.02	149449
2023-10-19	81.76	82.13	80.06	80.20	206912
2023-10-20	80.31	80.95	79.59	79.59	473550
2023-10-23	79.02	79.81	78.59	78.73	283026
2023-10-24	79.22	79.85	78.95	79.54	192893
2023-10-25	78.96	79.15	77.66	77.70	353844
2023-10-26	78.11	79.29	78.08	78.83	322773
2023-10-27	79.02	79.02	77.19	77.45	250507
2023-10-30	77.99	78.45	76.73	77.93	588753
2023-10-31	78.48	79.25	77.63	79.18	255617
2023-11-01	79.27	79.86	78.84	79.86	237235
2023-11-02	81.22	82.59	81.22	82.42	618351
2023-11-03	83.58	85.17	83.58	83.93	360026
2023-11-06	83.83	83.83	82.34	82.86	320267
2023-11-07	82.76	82.82	81.84	82.00	781304
2023-11-08	82.45	82.83	82.15	82.56	627952
2023-11-09	82.90	82.90	81.04	81.17	481669
2023-11-10	81.71	82.13	81.07	82.01	250291
2023-11-13	81.38	81.51	80.76	81.18	175461
2023-11-14	83.77	86.27	83.31	85.58	240384
2023-11-15	85.47	86.38	85.46	85.67	257457
2023-11-16	85.74	86.11	85.16	85.27	363251
2023-11-17	85.89	86.15	84.89	85.22	339656
2023-11-20	85.34	85.92	84.49	85.88	291376
2023-11-21	85.62	85.66	85.17	85.43	133715
2023-11-22	86.18	86.43	85.46	85.79	132404
2023-11-24	85.66	86.12	85.23	86.10	137525
2023-11-27	85.86	86.67	85.60	86.25	270045
2023-11-28	86.02	86.74	85.63	86.58	152676
2023-11-29	87.18	88.00	86.88	87.00	165432
2023-11-30	87.01	87.80	86.74	87.72	592711
2023-12-01	87.62	90.06	87.44	90.03	303603
2023-12-04	89.58	91.01	89.56	90.99	397338
2023-12-05	90.63	90.63	89.76	90.29	287251
2023-12-06	90.75	91.34	89.85	89.91	241228
2023-12-07	89.83	90.48	89.53	90.25	292900
2023-12-08	89.99	90.35	89.38	90.28	140703
2023-12-11	90.01	90.77	89.94	90.71	118498
2023-12-12	90.61	91.09	90.19	90.78	200325
2023-12-13	90.88	94.63	90.71	94.29	1174376
2023-12-14	95.91	97.74	95.91	97.31	342263
2023-12-15	97.21	97.21	95.11	94.70	602271
2023-12-18	95.05	95.05	94.22	94.23	143764
2023-12-19	94.52	95.18	94.52	94.88	245858
2023-12-20	94.79	95.54	93.51	93.51	373099
2023-12-21	94.49	94.51	93.24	94.31	450905
2023-12-22	94.52	95.37	94.26	94.59	256356
2023-12-26	94.63	95.71	94.55	95.47	287713
2023-12-27	95.55	95.91	95.21	95.91	397698
2023-12-28	95.73	96.58	95.61	96.58	177032
2023-12-29	95.92	96.29	95.20	95.32	322147
2024-01-02	95.07	96.44	94.70	96.33	262555
2024-01-03	95.45	95.45	93.82	94.10	305744
2024-01-04	93.84	94.60	93.55	94.00	274330
2024-01-05	93.27	94.62	93.16	93.79	397807
2024-01-08	93.71	95.38	93.68	95.32	271933
2024-01-09	94.53	95.13	93.93	94.84	410962
2024-01-10	94.98	95.63	94.74	95.19	615146
2024-01-11	94.81	94.98	93.90	94.34	632129
2024-01-12	95.19	95.44	94.36	94.98	213187
2024-01-16	94.53	94.90	94.09	94.48	322350
2024-01-17	93.42	94.24	91.61	92.68	659083
2024-01-18	92.71	92.99	91.29	91.83	358328
2024-01-19	92.20	93.51	91.56	93.15	241776
2024-01-22	93.67	94.52	93.28	93.62	783158
2024-01-23	94.08	94.23	92.55	92.90	359185
2024-01-24	93.83	93.84	91.55	91.64	207013
2024-01-25	92.72	93.14	92.19	92.58	272350
2024-01-26	92.94	93.15	92.20	92.47	250351
2024-01-29	92.48	93.29	92.24	93.16	166852
2024-01-30	92.83	93.05	92.11	92.32	762571
2024-01-31	92.48	93.13	91.08	91.35	1269440
2024-02-01	91.42	92.90	90.60	92.90	1062511
2024-02-02	92.17	92.47	90.42	91.86	293617
2024-02-05	90.75	90.93	89.94	90.16	199316
2024-02-06	90.37	91.54	90.01	91.41	251250
2024-02-07	91.61	91.76	90.71	91.21	164689
2024-02-08	91.05	92.42	91.05	92.13	323250
2024-02-09	92.14	92.40	91.30	92.18	139242
2024-02-12	92.24	92.76	91.90	92.09	226569
2024-02-13	89.95	90.40	89.10	90.40	107299
2024-02-14	90.76	91.65	90.38	90.99	87372
2024-02-15	91.56	93.35	91.56	93.27	126910
2024-02-16	92.32	93.03	91.87	92.53	156914
2024-02-20	91.97	92.64	91.69	92.25	206575
2024-02-21	92.47	93.14	92.24	93.06	290035
2024-02-22	93.32	93.44	92.85	93.01	111725
2024-02-23	93.13	93.22	92.61	92.61	572805
2024-02-26	92.63	92.87	91.58	91.69	229197
2024-02-27	92.32	92.64	91.82	91.97	197141
2024-02-28	91.53	93.25	91.40	92.54	138067
2024-02-29	93.06	93.49	92.66	92.97	1240017
2024-03-01	92.85	94.06	91.90	93.94	258225
2024-03-04	93.81	95.00	93.05	94.96	872847
2024-03-05	94.59	94.95	93.32	93.77	730174
2024-03-06	94.36	94.58	93.73	94.24	120290
2024-03-07	94.68	94.77	93.79	94.37	202650
2024-03-08	94.80	95.62	94.80	95.32	119142
2024-03-11	95.20	95.74	94.51	94.79	182573
2024-03-12	94.90	95.04	94.04	94.74	126097
2024-03-13	94.66	95.09	94.01	94.18	82803
2024-03-14	93.96	93.96	91.96	92.75	101735
2024-03-15	92.06	92.91	91.93	92.04	226102
2024-03-18	92.13	92.54	91.88	92.08	642001
2024-03-19	92.03	92.34	91.41	92.06	4425554
2024-03-20	91.33	92.88	91.00	92.64	233080
2024-03-21	93.00	93.60	92.58	93.24	341450
2024-03-22	93.18	93.46	91.89	91.94	409460
2024-03-25	91.95	92.37	91.22	91.22	286487
2024-03-26	91.53	91.53	90.77	90.85	226706
2024-03-27	91.72	93.37	91.72	93.34	262855
2024-03-28	93.55	94.38	93.55	94.25	160272
2024-04-01	94.48	94.48	92.48	92.61	162157
2024-04-02	91.99	91.99	90.93	91.36	203007
2024-04-03	91.17	91.51	90.74	91.40	100571
2024-04-04	92.05	92.59	90.55	90.80	308428
2024-04-05	90.70	91.55	90.36	91.42	167482
2024-04-08	91.75	92.86	91.70	92.82	246044
2024-04-09	93.13	94.00	93.02	93.97	251080
2024-04-10	91.47	91.49	89.95	90.54	262944
2024-04-11	91.00	91.30	89.86	90.70	228928
2024-04-12	90.25	90.40	89.38	89.70	177960
2024-04-15	90.32	90.32	87.69	88.22	350877
2024-04-16	88.10	88.10	86.80	87.11	285280
2024-04-17	86.62	87.18	86.27	86.34	210726
2024-04-18	86.59	86.92	85.94	86.43	340359
2024-04-19	86.61	87.18	86.35	86.85	351714
2024-04-22	87.13	87.79	86.61	87.61	165348
2024-04-23	87.91	88.71	87.66	88.49	314940
2024-04-24	88.12	88.53	87.37	88.44	114108
2024-04-25	87.53	88.07	86.98	87.89	132663
2024-04-26	88.06	88.86	87.93	87.97	348095
2024-04-29	88.41	89.17	88.38	88.84	135802
2024-04-30	88.17	88.61	87.32	87.40	806308
2024-05-01	87.27	88.82	87.05	87.17	348109
2024-05-02	88.15	88.76	87.22	88.65	350604
2024-05-03	89.97	90.73	89.06	89.35	317654
2024-05-06	89.90	89.99	89.13	89.54	154764
2024-05-07	90.16	90.54	89.93	90.32	206730
2024-05-08	89.72	89.72	89.23	89.32	136979
2024-05-09	90.41	91.26	90.21	91.17	181022
2024-05-10	91.32	91.45	90.61	90.89	131737
2024-05-13	91.20	91.62	90.86	91.33	128171
2024-05-14	91.88	92.50	91.55	92.02	793975
2024-05-15	93.31	93.57	92.89	93.08	194661
2024-05-16	93.31	93.32	92.87	92.87	137476
2024-05-17	92.88	93.13	92.71	93.11	160513
2024-05-20	92.96	93.36	92.57	92.60	73421
2024-05-21	92.44	92.80	92.23	92.53	76040
2024-05-22	92.22	92.70	91.61	91.81	153096
2024-05-23	91.94	91.94	89.83	89.85	66218
2024-05-24	90.38	90.44	89.88	89.91	65368
2024-05-28	90.31	90.81	89.36	89.49	248158
2024-05-29	88.79	88.79	88.07	88.58	306645
2024-05-30	89.01	89.91	89.01	89.91	94468
2024-05-31	90.41	91.61	90.29	91.55	68056
2024-06-03	91.86	91.91	90.90	91.22	76380
2024-06-04	91.16	92.55	91.16	92.14	45222
2024-06-05	92.27	92.27	91.48	91.99	63030
2024-06-06	91.51	92.31	91.29	92.31	171161
2024-06-07	91.33	91.80	90.94	91.50	102914
2024-06-10	91.22	92.16	90.79	91.77	91151
2024-06-11	91.32	91.90	91.23	91.49	53459
2024-06-12	93.39	93.98	92.14	92.21	68496
2024-06-13	92.40	93.11	92.06	92.76	38074
2024-06-14	92.49	93.04	92.05	92.84	86725
2024-06-17	92.42	93.05	92.03	92.67	67617
2024-06-18	92.91	93.20	92.70	93.04	42847
2024-06-20	92.83	92.98	92.42	92.67	90991
2024-06-21	92.62	92.95	92.23	91.88	105305
2024-06-24	92.03	93.50	91.88	92.71	231000
2024-06-25	92.80	92.80	91.13	91.60	145928
2024-06-26	91.21	91.68	90.90	91.39	59684
2024-06-27	91.53	92.19	91.23	92.19	357549
2024-06-28	92.56	93.25	92.21	93.10	281326
2024-07-01	92.80	93.20	91.81	92.36	103892
2024-07-02	92.60	93.05	92.45	92.96	83577
2024-07-03	93.20	93.45	92.70	92.74	88144
2024-07-05	92.91	93.17	92.53	93.11	236880
2024-07-08	93.30	93.49	92.88	93.18	98733
2024-07-09	93.19	93.49	92.31	93.19	201913
2024-07-10	93.43	94.00	93.06	93.91	70971
2024-07-11	95.16	96.56	95.16	95.96	93505
2024-07-12	96.60	97.12	96.36	96.49	272529
2024-07-15	96.80	97.38	96.55	97.20	258064
2024-07-16	97.83	98.34	97.31	98.25	319069
2024-07-17	98.00	99.87	98.00	99.00	63304
2024-07-18	98.68	100.26	97.97	98.25	95494
2024-07-19	98.28	98.51	97.77	98.20	189903
2024-07-22	98.40	99.39	97.76	99.35	94155
2024-07-23	99.27	99.67	98.78	99.19	99965
2024-07-24	99.09	99.61	97.39	97.48	322682
2024-07-25	97.66	98.50	96.21	96.45	426471
2024-07-26	96.88	98.40	96.76	98.06	356322
2024-07-29	98.35	98.97	97.43	98.65	488884
2024-07-30	99.02	99.37	98.47	99.18	175062
2024-07-31	99.23	99.92	98.60	98.60	956651
2024-08-01	99.60	100.39	98.70	99.64	377934
2024-08-02	99.11	100.33	98.57	99.43	345715
2024-08-05	97.18	99.24	96.54	96.81	480030
2024-08-06	96.77	100.00	96.50	98.99	401960
2024-08-07	99.59	100.54	98.28	98.33	381052
2024-08-08	98.61	99.68	98.06	99.54	418781
2024-08-09	99.64	100.37	98.84	100.18	139395
2024-08-12	99.80	99.80	98.55	99.22	81415
2024-08-13	99.96	100.41	99.44	100.26	163061
2024-08-14	100.44	101.00	100.02	100.63	95014
2024-08-15	100.89	101.15	100.16	100.69	563265
2024-08-16	100.59	100.86	99.97	100.54	261921
2024-08-19	100.38	101.32	100.38	101.32	133545
2024-08-20	101.15	101.31	100.80	101.22	138247
2024-08-21	101.40	101.81	100.88	101.79	56954
2024-08-22	101.85	102.28	101.62	102.24	94613
2024-08-23	102.65	104.27	102.49	104.08	159309
2024-08-26	104.50	104.64	103.80	103.89	58020
2024-08-27	103.60	104.42	103.24	104.21	78668
2024-08-28	104.12	104.56	103.44	103.97	83694
2024-08-29	103.98	104.00	103.23	103.61	164031
2024-08-30	104.20	104.91	103.55	104.77	575303
2024-09-03	104.28	104.96	104.10	104.61	174764
2024-09-04	104.69	105.81	104.26	104.84	145131
2024-09-05	105.17	105.69	104.30	104.42	415368
2024-09-06	104.51	104.51	103.25	104.18	112648
2024-09-09	104.25	105.43	103.91	105.23	95927
2024-09-10	105.56	106.79	105.32	106.76	104719
2024-09-11	105.65	106.70	104.66	106.58	91122
2024-09-12	106.71	107.34	106.15	107.26	205474
2024-09-13	107.81	108.37	107.60	108.23	145705
2024-09-16	108.61	108.98	108.12	108.47	73038
2024-09-17	108.56	108.80	107.37	107.59	80544
2024-09-18	107.65	109.04	107.40	107.56	126951
2024-09-19	108.62	108.62	106.98	107.74	327447
2024-09-20	107.34	107.55	106.88	106.21	1214441
2024-09-23	106.82	107.50	106.82	107.46	172619
2024-09-24	107.08	107.80	106.90	107.43	107607
2024-09-25	107.63	107.81	106.63	106.97	115555
2024-09-26	107.23	107.23	105.52	105.78	672748
2024-09-27	106.68	106.86	105.83	105.95	425696
2024-09-30	105.68	106.76	105.37	106.73	218696
2024-10-01	106.95	106.95	105.39	105.84	117852
2024-10-02	105.05	105.43	104.65	105.28	1044375
2024-10-03	104.97	104.97	104.18	104.54	74155
2024-10-04	104.59	104.59	103.46	104.37	88446
2024-10-07	103.93	103.93	102.95	103.42	1078618
2024-10-08	103.84	103.94	102.86	103.28	358506
2024-10-09	103.11	103.56	102.81	103.50	98698
2024-10-10	103.10	103.86	102.45	102.87	81426
2024-10-11	103.08	103.81	103.08	103.79	723776
2024-10-14	103.62	104.58	103.45	104.34	93864
2024-10-15	104.65	106.44	104.65	105.38	2464936
2024-10-16	105.68	107.00	105.57	106.90	184329
2024-10-17	106.57	106.63	105.84	106.20	165100
2024-10-18	106.31	106.96	106.12	106.93	777642
2024-10-21	106.36	106.66	104.66	104.73	234951
2024-10-22	104.46	105.46	104.33	105.06	90747
2024-10-23	104.89	106.33	104.89	106.14	101090
2024-10-24	106.01	106.56	105.77	105.87	107087
2024-10-25	106.79	107.25	104.91	104.97	483764
2024-10-28	105.58	106.37	105.21	105.51	552633
2024-10-29	105.32	105.58	104.81	104.91	300437
2024-10-30	105.11	105.92	104.74	105.31	144950
2024-10-31	104.53	104.95	103.18	103.26	372467
2024-11-01	103.71	104.04	102.08	102.13	152282
2024-11-04	102.62	103.48	102.62	103.26	95299
2024-11-05	103.08	104.66	102.70	104.66	158530
2024-11-06	105.21	105.31	102.10	103.39	142266
2024-11-07	103.70	104.68	103.33	104.36	250918
2024-11-08	104.76	106.29	104.76	105.98	262251
2024-11-11	106.03	106.85	105.66	105.68	62904
2024-11-12	105.43	105.74	104.23	104.23	143879
2024-11-13	105.02	105.77	104.78	105.03	182673
2024-11-14	105.08	105.08	103.68	103.82	274978
2024-11-15	103.51	104.15	103.01	103.95	195519
2024-11-18	103.62	104.57	103.48	104.50	119499
2024-11-19	104.25	105.32	103.81	105.25	87647
2024-11-20	104.82	105.09	104.08	104.80	144341
2024-11-21	105.11	105.97	104.60	105.56	719663
2024-11-22	105.81	106.35	105.70	106.12	127350
2024-11-25	106.70	107.96	106.70	107.53	188469
2024-11-26	107.39	108.04	106.85	107.85	214290
2024-11-27	108.54	109.48	108.52	108.61	92697
2024-11-29	108.90	109.08	107.93	108.03	927792
2024-12-02	107.76	107.76	106.10	106.49	246461
2024-12-03	106.80	106.80	105.74	105.84	95882
2024-12-04	106.00	106.00	105.16	105.70	134901
2024-12-05	105.31	105.48	104.93	105.35	86354
2024-12-06	105.76	105.76	104.84	105.24	83936
2024-12-09	105.56	105.92	105.33	105.79	295554
2024-12-10	105.67	105.67	104.12	104.47	277396
2024-12-11	104.74	105.04	103.80	104.04	199673
2024-12-12	104.05	105.21	104.00	104.02	338829
2024-12-13	103.97	104.28	103.59	103.93	143170
2024-12-16	103.96	104.78	103.60	103.64	151285
2024-12-17	103.28	104.04	102.78	103.36	217623
2024-12-18	103.29	103.63	99.19	99.22	235321
2024-12-19	99.52	100.32	97.84	97.84	159971
2024-12-20	97.72	100.48	97.72	98.06	254301
2024-12-23	97.81	98.46	97.35	98.29	212565
2024-12-24	98.33	99.20	98.07	99.17	222090
2024-12-26	98.92	99.56	98.39	99.39	201814
2024-12-27	98.97	99.56	98.06	98.39	990462
2024-12-30	98.00	98.10	96.88	97.87	918758
2024-12-31	98.52	98.91	97.95	98.86	599269
2025-01-02	98.88	98.98	97.59	97.96	300866
2025-01-03	98.18	99.30	97.96	99.18	205362
2025-01-06	99.43	99.44	97.61	97.64	181371
2025-01-07	98.19	98.28	96.82	97.12	352411
2025-01-08	96.98	97.46	96.25	97.34	230566
2025-01-10	96.09	96.20	94.98	95.15	874346
2025-01-13	94.86	96.32	94.70	96.29	366819
2025-01-14	96.54	97.33	96.42	97.13	176849
2025-01-15	99.32	99.32	97.04	97.17	253058
2025-01-16	97.28	98.79	96.97	98.76	220708
2025-01-17	99.20	99.29	98.44	98.44	284843
2025-01-21	98.93	100.59	98.93	100.52	150772
2025-01-22	100.33	100.33	98.70	98.76	178411
2025-01-23	98.92	99.65	98.06	99.65	288637
2025-01-24	99.48	100.59	99.38	100.08	251697
2025-01-27	99.70	101.19	99.70	101.15	255853
2025-01-28	101.02	101.02	99.83	100.02	378800
2025-01-29	100.09	100.25	98.10	98.57	139977
2025-01-30	99.88	100.80	99.14	100.07	113585
2025-01-31	99.88	100.73	99.47	99.77	294080
2025-02-03	98.57	99.86	97.89	99.47	195731
2025-02-04	98.89	99.83	98.53	99.52	300085
2025-02-05	100.20	101.15	99.62	100.81	695078
2025-02-06	101.33	101.35	100.44	101.05	85046
2025-02-07	101.12	101.38	100.31	100.80	114172
2025-02-10	101.07	101.07	99.96	100.68	113284
2025-02-11	100.27	101.26	100.05	101.26	76562
2025-02-12	99.49	100.84	99.40	100.49	305759
2025-02-13	100.55	101.95	100.21	101.77	792586
2025-02-14	101.93	102.42	101.15	101.21	381796
2025-02-18	100.95	101.98	100.88	101.69	180539
2025-02-19	101.20	101.91	101.07	101.60	106113
2025-02-20	101.51	102.28	101.21	102.16	73437
2025-02-21	102.21	102.21	100.64	101.27	70273
2025-02-24	101.50	102.33	101.04	101.68	107032
2025-02-25	101.83	102.98	101.76	102.58	120958
2025-02-26	102.65	102.95	101.77	102.19	141119
2025-02-27	102.29	103.28	102.10	102.72	81307
2025-02-28	102.94	103.58	102.34	103.49	135111
2025-03-03	103.74	104.61	103.43	104.06	180190
2025-03-04	103.86	104.50	102.67	102.67	118309
2025-03-05	102.05	104.01	101.93	103.80	102985
2025-03-06	102.75	103.16	101.00	101.14	149893
2025-03-07	101.38	102.08	100.57	101.59	94048
2025-03-10	101.36	102.33	99.89	100.45	627715
2025-03-11	100.55	100.88	98.47	99.10	393128
2025-03-12	99.37	99.66	98.44	98.87	134078
2025-03-13	99.00	99.54	96.54	96.78	146852
2025-03-14	97.33	98.31	96.66	98.30	161627
2025-03-17	98.13	100.25	98.13	99.99	841154
2025-03-18	99.86	100.26	98.90	99.34	705393
2025-03-19	99.29	100.11	98.62	99.39	136985
2025-03-20	99.51	99.89	98.89	99.15	207812
2025-03-21	98.66	98.66	97.32	97.20	414022
2025-03-24	98.00	99.10	97.81	98.98	249944
2025-03-25	98.90	99.13	97.35	97.90	430579
2025-03-26	98.35	98.85	98.12	98.70	212470
2025-03-27	98.76	99.48	97.96	98.21	187369
2025-03-28	98.48	98.66	97.57	98.28	90087
2025-03-31	98.25	99.67	98.25	99.12	275371
2025-04-01	99.39	99.53	97.99	99.13	277355
2025-04-02	98.88	99.86	98.49	99.71	306733
2025-04-03	97.90	98.77	95.50	95.53	272593
2025-04-04	94.46	94.46	91.24	91.26	256725
2025-04-07	89.00	92.29	86.72	88.55	330799
2025-04-08	90.92	90.92	85.39	86.33	321819
2025-04-09	85.27	92.39	83.14	92.01	656242
2025-04-10	90.85	91.62	87.53	89.86	129772
2025-04-11	89.23	90.90	87.93	90.76	206419
2025-04-14	91.67	93.15	91.49	92.64	101724
2025-04-15	92.71	93.42	92.71	92.89	71483
2025-04-16	93.00	94.18	92.43	93.00	128711
2025-04-17	93.27	95.14	93.27	94.45	84718
2025-04-21	93.86	93.86	91.36	92.54	284413
2025-04-22	93.57	94.67	93.24	94.23	267822
2025-04-23	95.34	96.46	94.17	94.65	164279
2025-04-24	94.91	95.55	94.35	94.98	152328
2025-04-25	95.15	95.22	94.45	94.86	352537
2025-04-28	94.86	95.79	94.54	95.51	173439
2025-04-29	95.42	95.84	94.63	95.27	301244
2025-04-30	94.63	96.25	93.99	96.00	221824
2025-05-01	96.06	97.15	95.57	96.28	216680
2025-05-02	97.55	97.88	97.14	97.62	132679
2025-05-05	97.35	97.86	96.85	97.27	92596
2025-05-06	96.65	97.18	95.98	96.56	95426
2025-05-07	96.78	97.55	96.60	96.66	343591
2025-05-08	97.18	97.27	95.98	96.42	314281
2025-05-09	96.58	97.36	96.29	97.07	223545
2025-05-12	98.74	98.74	97.60	98.12	771078
2025-05-13	97.93	97.96	96.47	96.78	294056
2025-05-14	96.57	96.57	95.37	95.82	233296
2025-05-15	96.20	97.46	96.02	97.41	224026
2025-05-16	97.38	98.71	97.31	98.65	279240
2025-05-19	97.73	98.81	97.61	98.73	209796
2025-05-20	98.12	98.46	97.87	98.14	157474
2025-05-21	97.57	97.61	95.29	95.37	129220
2025-05-22	95.24	95.49	94.30	95.03	206237
2025-05-23	94.83	95.27	94.34	95.00	173073
2025-05-27	95.85	97.04	95.51	96.83	96883
2025-05-28	96.85	96.93	96.20	96.82	338312
2025-05-29	97.01	98.27	96.89	97.89	89889
2025-05-30	97.44	98.03	96.97	97.78	108779
2025-06-02	97.17	98.06	96.22	98.04	246042
2025-06-03	97.64	97.86	96.88	97.56	93554
2025-06-04	97.57	97.94	96.93	97.64	133751
2025-06-05	97.63	97.92	96.95	97.34	107004
2025-06-06	97.95	98.45	97.54	98.17	165101
2025-06-09	98.27	98.89	97.51	98.32	77588
2025-06-10	98.61	99.16	98.47	99.03	1746078
2025-06-11	99.01	99.50	97.99	98.35	170491
2025-06-12	98.10	98.76	98.08	98.66	125296
2025-06-13	97.97	98.39	97.04	97.76	133106
2025-06-16	98.18	98.88	97.31	97.62	187890
2025-06-17	97.52	98.09	97.07	97.47	142314
2025-06-18	97.52	98.54	97.29	97.77	190251
2025-06-20	98.13	98.54	97.48	96.64	705383
2025-06-23	96.99	98.06	96.59	98.01	154779
2025-06-24	98.22	98.28	97.53	97.98	136544
2025-06-25	97.41	97.41	95.52	95.62	265739
2025-06-26	95.85	95.89	94.71	95.84	147470
2025-06-27	96.06	96.97	95.61	95.86	185069
2025-06-30	96.10	96.48	95.04	96.44	174893
2025-07-01	96.21	97.89	96.13	96.99	149836
2025-07-02	96.87	97.34	96.31	97.33	169008
2025-07-03	97.40	97.88	97.14	97.56	105741
2025-07-07	97.56	98.14	96.22	96.68	94539
2025-07-08	96.38	97.08	96.17	96.49	166603
2025-07-09	96.68	96.70	96.15	96.35	120415
2025-07-10	96.57	97.61	96.25	97.03	2058440
2025-07-11	96.46	97.52	96.00	97.30	193265
2025-07-14	97.16	97.94	97.15	97.88	211755
2025-07-15	98.07	98.07	96.34	96.56	238708
2025-07-16	97.15	97.82	96.59	97.30	509069
2025-07-17	97.34	97.60	96.54	96.95	205396
2025-07-18	97.05	97.45	96.73	97.16	124697
2025-07-21	97.57	98.02	97.20	97.35	176865
2025-07-22	97.64	99.08	97.60	98.93	510364
2025-07-23	98.97	99.22	98.65	99.09	228254
2025-07-24	98.84	99.04	98.45	98.49	145778
2025-07-25	98.60	98.64	97.48	98.43	157604
2025-07-28	98.40	98.40	96.71	96.80	308193
2025-07-29	97.55	98.93	97.08	98.86	419504
2025-07-30	98.82	98.91	96.66	97.41	283419
2025-07-31	96.81	97.20	95.54	95.73	402433
2025-08-01	96.35	96.65	94.44	95.28	378962
2025-08-04	95.41	96.42	95.41	96.08	162575
2025-08-05	96.02	97.03	95.94	96.86	111307
2025-08-06	97.04	97.14	96.12	96.18	160024
2025-08-07	96.82	96.87	95.88	96.50	199282
2025-08-08	96.78	96.78	95.60	95.74	333791
2025-08-11	95.53	95.84	95.07	95.17	140721
2025-08-12	95.20	95.85	94.74	95.85	150415
2025-08-13	95.90	96.90	95.61	96.75	155488
2025-08-14	96.20	96.29	95.41	95.99	127960
2025-08-15	96.08	96.67	95.86	96.55	444895
2025-08-18	96.58	96.71	95.72	95.77	163754
2025-08-19	96.03	97.71	96.03	97.67	293071
2025-08-20	98.02	98.83	97.68	97.96	216043
2025-08-21	97.52	97.92	97.26	97.64	383397
2025-08-22	98.20	99.88	98.20	99.26	168544
2025-08-25	99.13	99.41	98.48	98.68	215206
2025-08-26	98.74	99.19	98.46	98.65	195687
2025-08-27	99.04	100.00	99.04	99.78	179788
2025-08-28	99.69	99.71	98.98	99.61	102012
2025-08-29	99.61	100.37	99.61	100.37	623742
2025-09-02	99.56	99.56	98.33	98.71	113135
2025-09-03	98.46	99.15	98.43	99.05	86490
2025-09-04	99.14	99.93	98.85	99.86	122114
2025-09-05	100.40	101.38	100.23	100.87	214408
2025-09-08	100.13	100.59	99.88	100.52	113426
2025-09-09	100.29	100.29	99.84	100.11	332228
2025-09-10	100.27	100.66	99.86	99.96	218678
2025-09-11	100.21	101.77	100.21	101.62	161141
2025-09-12	101.52	101.77	101.14	101.37	85353
2025-09-15	101.63	101.63	100.67	100.97	162636
2025-09-16	100.96	101.18	100.15	100.39	564886
2025-09-17	100.71	101.52	99.89	99.95	148077
2025-09-18	100.18	100.79	99.98	100.41	81449
2025-09-19	100.55	100.59	99.65	98.66	176872
2025-09-22	98.75	99.17	98.06	98.96	63637
2025-09-23	99.14	99.95	99.05	99.76	345400
2025-09-24	99.62	99.69	98.77	98.80	277807
2025-09-25	98.80	98.98	98.41	98.46	85861
2025-09-26	98.85	99.63	98.85	99.54	160320
2025-09-29	99.73	99.73	99.10	99.52	120600
2025-09-30	99.58	100.29	99.40	100.29	92240
2025-10-01	100.07	100.84	100.07	100.46	114390
2025-10-02	100.16	100.18	99.21	99.90	2858547
2025-10-03	99.97	101.04	99.97	100.27	217809
2025-10-06	100.44	100.53	99.44	99.50	163982
2025-10-07	99.51	99.66	98.73	99.11	132235
2025-10-08	98.68	99.02	98.34	98.62	197214
2025-10-09	98.69	98.79	97.83	97.99	191760
2025-10-10	98.32	98.37	96.66	96.69	798803
2025-10-13	96.95	97.70	96.75	97.65	877434
2025-10-14	97.45	98.72	97.32	98.58	1046135
2025-10-15	98.95	100.45	98.94	100.02	521153
2025-10-16	100.26	100.51	99.43	99.77	587750
2025-10-17	99.68	100.73	99.62	100.66	1028223
2025-10-20	101.06	101.62	100.80	101.59	290430
2025-10-21	101.50	101.80	100.97	101.10	232082
2025-10-22	101.37	101.76	101.02	101.72	199952
2025-10-23	101.71	101.88	100.81	101.40	363043

Explore More About RWR

Coins representing dividend payouts and trends

RWR Dividend History

Discover SPDR DJ Wilshire'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

RWR Stock Split History

Discover SPDR DJ Wilshire'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

RWR Historical Prices

Explore SPDR DJ Wilshire's historical stock price trends, daily price movements, and market performance to support informed trading and investment decisions.

Web Analytics