Warning: Constant MY_IP_ADDRESS already defined in /home/u613205425/domains/symbolsurfing.com/public_html/config/credentials.php on line 3
iShares 20+ Year (TLT) Historical Prices: Free Download & Interactive Data Table 2025

TLT Historical Prices

Summary

Key Stock Metrics

83.30

(May 22, 2025)

52-Week Low

94.85

(December 6, 2024)

52-Week High

179.70

(March 9, 2020)

All-Time High

91.47

(October 24, 2025)

Current Price

Historical Prices Table

Date	Open	High	Low	Close	Volume
2002-07-30	81.75	81.90	81.52	81.52	6100
2002-07-31	81.95	82.80	81.90	82.53	29400
2002-08-01	82.54	83.02	82.54	83.00	25000
2002-08-02	83.16	84.10	82.88	83.85	52800
2002-08-05	84.04	84.44	83.85	84.22	61100
2002-08-06	83.87	83.90	83.22	83.50	64900
2002-08-07	83.60	84.14	83.36	83.70	40300
2002-08-08	83.58	83.77	83.36	83.70	40900
2002-08-09	84.00	84.88	84.00	84.88	35900
2002-08-12	85.30	86.70	85.14	85.40	32100
2002-08-13	85.78	86.47	85.37	86.45	75400
2002-08-14	87.46	87.90	86.75	86.78	130000
2002-08-15	86.38	86.50	85.85	86.02	87100
2002-08-16	86.44	86.52	84.82	85.06	85000
2002-08-19	85.05	85.34	84.71	85.32	47300
2002-08-20	85.62	86.29	85.60	86.27	40800
2002-08-21	85.68	86.10	85.63	85.81	40000
2002-08-22	85.55	85.55	85.06	85.06	34400
2002-08-23	85.20	85.95	85.20	85.90	20100
2002-08-26	85.70	86.21	85.67	85.98	23900
2002-08-27	85.40	85.68	85.20	85.44	301800
2002-08-28	86.04	86.18	85.84	85.87	18100
2002-08-29	86.76	86.86	86.35	86.56	135700
2002-08-30	86.75	87.13	86.45	87.08	78100
2002-09-03	87.08	88.04	87.00	88.04	102100
2002-09-04	88.03	88.30	87.84	88.02	66300
2002-09-05	88.57	88.65	87.38	88.50	648400
2002-09-06	87.97	88.19	87.20	87.46	140000
2002-09-09	87.50	87.83	87.26	87.33	83800
2002-09-10	87.17	88.00	87.00	87.75	336000
2002-09-11	87.00	87.30	86.75	87.29	177700
2002-09-12	87.48	88.14	87.47	87.97	43400
2002-09-13	88.33	88.94	88.18	88.78	155100
2002-09-16	89.20	89.22	88.90	88.93	73000
2002-09-17	88.64	89.32	88.36	89.10	75400
2002-09-18	89.16	89.56	89.02	89.12	196600
2002-09-19	89.70	89.77	89.26	89.72	109900
2002-09-20	89.45	89.52	89.06	89.30	113500
2002-09-23	90.00	90.24	89.77	90.10	163200
2002-09-24	90.30	90.94	90.21	90.68	251900
2002-09-25	90.10	90.36	89.26	89.58	127200
2002-09-26	89.05	89.53	88.61	89.37	429000
2002-09-27	89.53	90.04	89.48	90.04	298200
2002-09-30	90.66	90.90	90.08	90.40	297800
2002-10-01	89.16	89.30	88.80	88.94	257500
2002-10-02	89.24	89.48	88.84	89.45	91000
2002-10-03	89.30	89.51	88.80	89.23	29900
2002-10-04	88.40	89.72	88.40	89.51	131000
2002-10-07	89.90	89.96	89.46	89.66	433800
2002-10-08	89.50	90.52	89.36	89.69	530900
2002-10-09	90.30	90.38	89.95	90.15	402900
2002-10-10	90.17	90.17	89.28	89.44	97100
2002-10-11	89.10	89.22	88.06	88.38	421800
2002-10-14	88.50	88.55	88.07	88.25	18300
2002-10-15	87.00	87.30	86.15	86.16	297100
2002-10-16	86.60	86.60	85.89	86.20	125200
2002-10-17	85.14	85.56	85.07	85.15	233400
2002-10-18	85.02	85.39	84.28	85.37	459100
2002-10-21	85.50	85.60	84.50	84.54	134900
2002-10-22	84.85	84.85	84.22	84.30	205000
2002-10-23	84.75	85.20	84.18	84.33	127800
2002-10-24	84.16	85.25	84.08	85.07	339600
2002-10-25	85.35	85.56	85.15	85.38	146100
2002-10-28	85.56	85.64	85.20	85.26	97800
2002-10-29	85.82	86.89	85.77	86.37	125000
2002-10-30	86.37	86.68	86.07	86.34	31900
2002-10-31	86.05	86.86	86.02	86.73	512700
2002-11-01	86.30	86.93	85.25	85.98	125100
2002-11-04	85.48	85.75	85.25	85.60	342500
2002-11-05	85.60	85.60	85.09	85.27	73800
2002-11-06	85.05	86.13	84.91	85.61	118500
2002-11-07	87.05	87.73	86.85	87.73	147900
2002-11-08	88.40	88.65	87.95	88.44	294700
2002-11-11	88.55	88.92	88.40	88.92	70000
2002-11-12	89.15	89.15	88.37	88.41	494300
2002-11-13	88.45	88.69	87.96	88.60	104700
2002-11-14	87.65	87.65	86.76	86.76	118000
2002-11-15	86.54	87.23	86.26	87.11	110700
2002-11-18	87.02	87.63	86.96	87.50	32200
2002-11-19	87.95	88.23	87.51	87.82	51800
2002-11-20	88.20	88.22	86.81	86.96	307400
2002-11-21	86.50	86.50	85.86	86.12	323200
2002-11-22	86.33	86.39	85.88	86.04	184800
2002-11-25	86.00	86.38	85.80	85.88	288200
2002-11-26	86.20	87.02	86.15	86.96	377800
2002-11-27	86.25	86.33	84.96	85.00	325600
2002-11-29	85.16	85.63	85.14	85.55	31700
2002-12-02	84.36	85.40	84.15	85.24	284900
2002-12-03	85.70	85.70	85.12	85.36	113800
2002-12-04	85.90	86.00	85.55	85.80	129000
2002-12-05	85.28	86.28	85.26	86.02	206400
2002-12-06	87.00	87.09	85.76	86.17	440500
2002-12-09	86.20	86.85	86.17	86.65	400300
2002-12-10	86.61	86.93	86.50	86.88	151600
2002-12-11	87.15	87.65	86.96	87.46	163800
2002-12-12	87.06	87.60	87.06	87.38	135800
2002-12-13	87.14	87.16	86.53	86.53	425800
2002-12-16	86.90	86.90	85.84	85.88	115700
2002-12-17	86.30	86.35	85.68	85.88	290600
2002-12-18	86.48	86.69	86.25	86.55	191000
2002-12-19	86.80	87.49	86.65	87.32	134400
2002-12-20	87.23	87.56	87.15	87.38	41900
2002-12-23	87.36	87.40	86.25	87.40	74200
2002-12-24	88.00	88.08	87.84	87.89	46600
2002-12-26	87.90	88.06	87.73	88.06	13500
2002-12-27	88.55	89.03	88.28	89.03	140200
2002-12-30	88.90	89.24	88.63	89.24	274900
2002-12-31	88.95	89.33	88.32	88.57	109400
2003-01-02	87.70	87.90	86.21	86.28	192100
2003-01-03	86.15	86.54	85.83	86.48	311200
2003-01-06	86.17	86.29	85.81	86.25	35600
2003-01-07	86.19	86.75	86.17	86.56	69800
2003-01-08	86.88	87.14	86.78	86.99	160100
2003-01-09	86.17	86.17	85.02	85.32	237500
2003-01-10	85.92	85.92	85.12	85.54	145200
2003-01-13	85.54	85.87	85.40	85.68	53300
2003-01-14	86.00	86.28	85.96	85.98	98900
2003-01-15	86.28	86.70	86.20	86.40	129600
2003-01-16	86.38	86.60	85.62	86.52	57900
2003-01-17	87.10	87.24	86.93	86.95	97700
2003-01-21	86.88	87.45	86.80	87.45	107500
2003-01-22	87.68	87.90	87.52	87.88	107100
2003-01-23	87.32	87.70	87.30	87.45	110700
2003-01-24	87.74	88.44	87.74	87.97	285300
2003-01-27	87.90	88.04	87.50	87.65	150500
2003-01-28	87.65	87.78	87.10	87.65	454700
2003-01-29	87.83	87.88	86.98	87.17	221400
2003-01-30	87.20	87.90	87.10	87.82	108600
2003-01-31	87.90	88.21	87.54	88.06	182300
2003-02-03	87.67	87.91	87.31	87.88	55200
2003-02-04	88.37	88.40	88.11	88.27	56900
2003-02-05	88.23	88.70	87.43	87.51	223300
2003-02-06	87.84	88.26	87.79	88.22	120900
2003-02-07	87.77	88.52	87.63	88.42	247200
2003-02-10	88.12	88.40	87.69	87.80	76600
2003-02-11	87.60	87.91	87.43	87.78	259100
2003-02-12	87.80	88.13	87.67	88.09	121300
2003-02-13	88.27	89.18	88.17	88.57	440200
2003-02-14	88.30	88.37	87.61	87.81	829700
2003-02-18	87.56	87.98	87.34	87.92	213200
2003-02-19	88.39	88.70	88.25	88.52	62100
2003-02-20	88.34	88.90	88.34	88.82	486700
2003-02-21	88.56	88.72	88.21	88.30	250400
2003-02-24	88.88	88.90	88.62	88.72	168200
2003-02-25	89.40	89.65	89.00	89.13	358500
2003-02-26	89.38	89.75	89.15	89.75	334000
2003-02-27	89.46	89.99	89.31	89.90	695700
2003-02-28	89.68	90.54	89.58	90.47	213100
2003-03-03	90.00	90.45	89.91	90.24	204100
2003-03-04	90.13	90.45	90.02	90.30	83100
2003-03-05	90.62	90.63	90.04	90.60	126000
2003-03-06	90.55	90.68	90.06	90.25	166000
2003-03-07	90.72	90.79	90.05	90.56	263800
2003-03-10	90.81	91.03	90.68	91.03	147200
2003-03-11	90.99	91.16	90.73	90.87	82800
2003-03-12	90.92	91.36	90.88	91.20	454800
2003-03-13	90.15	90.39	89.52	89.52	830200
2003-03-14	89.90	90.12	89.62	89.96	590900
2003-03-17	90.52	90.52	88.86	88.88	724400
2003-03-18	88.96	89.20	88.01	88.04	415200
2003-03-19	88.04	88.07	87.33	87.39	398400
2003-03-20	87.82	87.95	86.76	87.25	206700
2003-03-21	86.92	87.05	86.05	86.05	843400
2003-03-24	87.10	87.60	86.85	87.41	373800
2003-03-25	87.65	87.82	86.90	87.31	606400
2003-03-26	87.25	87.65	87.25	87.49	309500
2003-03-27	87.75	87.87	87.33	87.55	191600
2003-03-28	87.92	88.08	87.72	87.75	253400
2003-03-31	88.30	88.93	88.30	88.90	643800
2003-04-01	88.40	88.79	87.90	88.27	289800
2003-04-02	87.65	87.70	87.28	87.35	312200
2003-04-03	87.25	87.58	87.14	87.30	245600
2003-04-04	87.06	87.30	86.88	87.05	184900
2003-04-07	86.22	86.86	85.92	86.85	485400
2003-04-08	87.05	87.59	86.99	87.55	194700
2003-04-09	87.40	87.86	87.17	87.81	102400
2003-04-10	87.75	87.85	87.35	87.40	53300
2003-04-11	86.82	87.32	86.59	87.26	450000
2003-04-14	87.10	87.11	86.71	87.02	207100
2003-04-15	87.33	87.53	87.04	87.49	128500
2003-04-16	87.53	87.90	87.47	87.85	97700
2003-04-17	88.24	88.40	87.80	87.99	106200
2003-04-21	87.48	87.83	87.26	87.80	148000
2003-04-22	88.15	88.26	87.62	87.75	299900
2003-04-23	87.78	88.01	87.60	87.93	42700
2003-04-24	88.40	88.99	88.40	88.72	199000
2003-04-25	88.75	89.10	88.68	88.92	529700
2003-04-28	89.09	89.09	88.78	88.78	80500
2003-04-29	88.53	88.77	88.32	88.63	177500
2003-04-30	88.79	89.52	88.73	89.45	293400
2003-05-01	89.20	89.60	88.80	89.02	231200
2003-05-02	89.06	89.07	88.27	88.32	231500
2003-05-05	88.31	88.87	88.20	88.79	77700
2003-05-06	88.84	89.40	88.52	89.23	260600
2003-05-07	90.00	90.33	89.82	90.27	306900
2003-05-08	90.60	90.90	90.28	90.49	437400
2003-05-09	90.30	90.62	90.20	90.58	110000
2003-05-12	91.14	91.19	90.73	91.15	364700
2003-05-13	90.90	91.37	90.83	91.35	227800
2003-05-14	91.83	92.98	91.62	92.75	1426500
2003-05-15	92.60	93.57	92.60	93.04	810300
2003-05-16	93.48	93.76	92.95	93.72	703900
2003-05-19	94.11	94.24	93.13	93.40	817800
2003-05-20	93.15	94.78	93.12	94.78	606600
2003-05-21	94.25	95.66	94.12	94.77	1799600
2003-05-22	95.10	95.70	94.90	95.61	576200
2003-05-23	95.77	96.21	95.64	95.85	690600
2003-05-27	95.62	95.71	94.12	94.12	846400
2003-05-28	93.90	94.14	93.31	93.96	730500
2003-05-29	94.30	94.80	94.07	94.78	508300
2003-05-30	94.45	94.74	93.97	94.60	722200
2003-06-02	93.88	93.88	93.09	93.51	478600
2003-06-03	93.76	94.58	93.71	94.26	389400
2003-06-04	94.46	94.71	94.05	94.54	394100
2003-06-05	95.20	95.38	93.80	93.80	820900
2003-06-06	93.70	94.15	93.38	94.14	276800
2003-06-09	94.70	94.88	94.27	94.77	282200
2003-06-10	95.08	95.93	95.07	95.90	534800
2003-06-11	96.25	96.60	95.70	95.78	633600
2003-06-12	96.11	96.73	96.01	96.53	315400
2003-06-13	96.93	97.28	96.76	97.18	478400
2003-06-16	97.50	97.66	96.26	96.26	789300
2003-06-17	95.97	96.03	95.40	95.50	691600
2003-06-18	95.06	95.06	94.20	94.28	657600
2003-06-19	93.96	94.48	93.50	94.10	817700
2003-06-20	93.90	94.05	93.03	93.75	561700
2003-06-23	93.82	94.43	93.53	94.31	819900
2003-06-24	94.15	95.18	94.01	95.18	292900
2003-06-25	95.42	95.49	93.45	93.66	1002800
2003-06-26	93.25	93.25	92.12	92.40	1423800
2003-06-27	92.55	92.55	91.55	92.07	735900
2003-06-30	91.92	92.52	91.68	92.50	541900
2003-07-01	92.15	92.49	91.51	91.69	449000
2003-07-02	91.20	92.07	91.11	91.92	338800
2003-07-03	91.70	91.71	90.60	90.60	559100
2003-07-07	90.28	90.59	90.02	90.02	465400
2003-07-08	90.43	90.48	89.63	90.10	389600
2003-07-09	90.53	90.69	90.11	90.39	270400
2003-07-10	90.69	90.75	90.12	90.36	718000
2003-07-11	90.30	90.79	90.21	90.79	389500
2003-07-14	90.68	90.87	89.63	89.75	465900
2003-07-15	89.54	89.86	87.40	87.65	3171100
2003-07-16	87.41	88.72	87.15	88.15	1205400
2003-07-17	87.33	88.04	87.18	87.88	1030600
2003-07-18	87.65	87.96	87.44	87.70	550800
2003-07-21	87.50	87.60	85.65	85.84	1267600
2003-07-22	85.97	86.36	85.44	86.26	1576900
2003-07-23	86.80	87.05	86.40	86.55	1374700
2003-07-24	85.90	86.08	85.55	85.79	701100
2003-07-25	85.98	86.62	85.40	85.56	1273500
2003-07-28	85.24	85.29	84.40	84.41	1268500
2003-07-29	84.18	85.35	83.26	83.26	2139300
2003-07-30	83.74	84.72	83.57	84.20	1963400
2003-07-31	83.69	83.71	82.23	82.95	4706400
2003-08-01	82.10	82.79	81.98	82.51	3061200
2003-08-04	82.48	83.22	82.35	83.22	1858700
2003-08-05	83.21	83.29	81.80	82.03	2413000
2003-08-06	82.50	83.77	82.37	83.65	2549700
2003-08-07	83.80	84.05	83.14	84.00	1796400
2003-08-08	84.34	84.79	83.65	83.66	2399100
2003-08-11	83.55	83.57	82.91	83.24	1355000
2003-08-12	83.42	83.65	82.80	82.85	1534200
2003-08-13	82.20	82.35	81.19	81.25	2258100
2003-08-14	81.44	82.10	80.91	82.05	1612300
2003-08-15	82.20	82.50	81.90	82.00	515100
2003-08-18	82.30	82.60	82.01	82.38	655300
2003-08-19	82.55	83.65	82.50	83.65	1086500
2003-08-20	83.83	83.87	82.74	83.20	503600
2003-08-21	83.06	83.45	82.42	83.00	783600
2003-08-22	82.95	83.85	82.90	83.37	413200
2003-08-25	83.32	83.54	82.25	82.72	648200
2003-08-26	82.45	83.37	82.32	83.37	837200
2003-08-27	83.27	83.27	82.61	82.99	409100
2003-08-28	83.23	83.98	83.23	83.85	557200
2003-08-29	83.94	83.99	83.38	83.65	651100
2003-09-02	83.63	83.65	82.04	82.06	868700
2003-09-03	82.48	82.48	81.88	82.19	639900
2003-09-04	82.49	82.71	82.16	82.65	562900
2003-09-05	83.40	84.09	83.17	84.07	838000
2003-09-08	83.63	84.45	83.20	83.20	621100
2003-09-09	83.52	83.94	82.92	83.80	599900
2003-09-10	83.90	84.70	83.82	84.65	1285900
2003-09-11	84.26	84.38	83.80	84.10	859500
2003-09-12	85.02	85.38	84.45	84.68	1375300
2003-09-15	84.50	84.89	84.11	84.55	367100
2003-09-16	84.37	84.50	83.90	84.42	655200
2003-09-17	84.72	85.56	84.48	85.47	1223900
2003-09-18	85.65	85.65	84.83	85.53	615000
2003-09-19	85.65	86.03	85.49	85.63	869300
2003-09-22	85.00	85.18	84.23	84.95	1126400
2003-09-23	84.88	85.54	84.64	85.53	632100
2003-09-24	85.54	86.49	85.34	86.27	1005300
2003-09-25	86.30	86.72	86.15	86.70	846800
2003-09-26	86.94	87.49	86.82	87.48	1869700
2003-09-29	87.02	87.45	86.66	86.78	743000
2003-09-30	87.00	88.25	86.96	88.22	1623900
2003-10-01	87.50	87.93	87.35	87.52	931900
2003-10-02	86.84	87.45	86.40	87.12	1194100
2003-10-03	86.05	86.20	85.10	85.29	1451200
2003-10-06	85.12	85.79	85.08	85.66	507200
2003-10-07	85.45	85.57	84.63	84.67	594200
2003-10-08	84.45	84.98	84.35	84.65	811800
2003-10-09	83.92	84.13	83.65	84.05	1385600
2003-10-10	84.50	84.73	84.30	84.55	256600
2003-10-13	84.35	84.50	84.22	84.22	116300
2003-10-14	83.75	84.10	83.55	83.64	337100
2003-10-15	83.16	83.30	82.85	83.23	465600
2003-10-16	83.48	83.77	82.75	82.90	564900
2003-10-17	83.08	83.69	83.01	83.54	354500
2003-10-20	83.45	84.15	83.42	83.82	281600
2003-10-21	84.03	84.38	83.85	84.13	429700
2003-10-22	84.60	85.00	84.40	84.95	798000
2003-10-23	85.00	85.00	84.02	84.33	1055600
2003-10-24	85.00	85.60	84.66	85.27	1412200
2003-10-27	85.15	85.33	84.80	85.10	346900
2003-10-28	84.85	85.69	84.57	85.55	2200300
2003-10-29	85.28	85.35	84.61	84.78	926600
2003-10-30	84.00	84.55	83.80	84.40	936300
2003-10-31	84.73	85.22	83.74	85.19	887400
2003-11-03	84.56	84.58	84.04	84.44	957700
2003-11-04	84.65	84.97	84.59	84.92	246500
2003-11-05	84.82	84.82	84.26	84.34	275100
2003-11-06	83.77	83.92	83.50	83.55	861600
2003-11-07	83.12	83.59	83.05	83.50	725700
2003-11-10	83.60	83.84	83.20	83.43	553900
2003-11-11	83.45	83.50	83.36	83.44	99900
2003-11-12	83.86	84.15	83.79	84.05	321400
2003-11-13	84.60	85.37	84.54	85.35	920400
2003-11-14	85.30	85.96	85.20	85.92	484800
2003-11-17	86.14	86.59	85.95	86.05	695000
2003-11-18	85.97	86.61	85.78	86.58	632200
2003-11-19	86.42	86.62	85.56	85.62	553900
2003-11-20	86.25	86.49	85.80	86.45	373300
2003-11-21	86.58	86.93	86.50	86.50	516900
2003-11-24	86.18	86.31	85.75	85.79	573800
2003-11-25	85.95	86.52	85.95	86.26	298700
2003-11-26	86.10	86.40	85.33	85.91	613800
2003-11-28	85.35	85.40	85.13	85.13	311300
2003-12-01	84.40	84.57	83.80	84.24	1106600
2003-12-02	84.40	84.60	84.00	84.60	589100
2003-12-03	84.51	84.78	83.95	84.26	1446100
2003-12-04	84.26	84.67	84.19	84.45	561500
2003-12-05	85.30	86.23	85.12	85.80	1163800
2003-12-08	85.78	85.78	85.09	85.20	436200
2003-12-09	85.45	85.70	84.36	84.60	939200
2003-12-10	85.07	85.10	84.55	84.74	555700
2003-12-11	84.51	85.38	84.37	85.35	510500
2003-12-12	85.42	85.88	85.42	85.51	553100
2003-12-15	85.50	85.88	85.18	85.46	690000
2003-12-16	85.40	85.86	85.27	85.74	462800
2003-12-17	86.23	86.65	86.20	86.32	533100
2003-12-18	86.30	87.10	86.30	87.10	708100
2003-12-19	86.97	87.07	86.61	87.07	477600
2003-12-22	87.12	87.34	86.65	86.83	483700
2003-12-23	86.53	86.70	85.85	85.85	446600
2003-12-24	86.37	86.66	86.17	86.66	138900
2003-12-26	86.90	87.04	86.90	86.98	80500
2003-12-29	86.70	86.77	86.17	86.20	187800
2003-12-30	85.80	86.14	85.60	85.85	393900
2003-12-31	85.37	85.57	85.30	85.45	171400
2004-01-02	85.09	85.09	84.08	84.44	867100
2004-01-05	84.01	84.38	83.90	84.22	626400
2004-01-06	84.54	85.39	84.50	85.15	690500
2004-01-07	85.10	85.70	84.89	85.49	252000
2004-01-08	85.30	85.64	85.18	85.46	513300
2004-01-09	86.88	87.07	86.01	86.95	1623000
2004-01-12	86.60	87.38	86.60	86.88	863200
2004-01-13	86.68	87.47	86.56	87.47	465700
2004-01-14	87.49	87.92	87.15	87.90	1180300
2004-01-15	87.95	88.31	87.60	88.23	1537200
2004-01-16	88.68	88.80	87.61	87.61	751800
2004-01-20	87.50	87.93	87.50	87.59	629600
2004-01-21	87.75	87.81	87.44	87.80	570500
2004-01-22	87.95	88.48	87.71	88.44	443600
2004-01-23	88.56	88.90	87.26	87.38	1021300
2004-01-26	87.30	87.36	86.67	86.85	639500
2004-01-27	86.73	87.40	86.73	87.39	576100
2004-01-28	87.25	87.85	85.86	86.62	1823800
2004-01-29	86.22	86.58	86.02	86.44	814500
2004-01-30	86.90	87.22	86.60	87.04	526200
2004-02-02	86.45	86.88	86.38	86.50	335600
2004-02-03	86.92	86.99	86.60	86.94	350900
2004-02-04	86.79	86.86	86.48	86.77	645700
2004-02-05	86.84	87.08	86.24	86.43	971400
2004-02-06	87.14	87.45	87.03	87.38	798200
2004-02-09	87.56	87.64	87.39	87.64	272400
2004-02-10	87.48	87.55	87.04	87.15	203200
2004-02-11	87.02	88.20	86.91	87.80	1335100
2004-02-12	87.85	88.00	87.26	87.43	256700
2004-02-13	87.80	88.10	87.57	87.80	513600
2004-02-17	87.86	87.89	87.53	87.74	644100
2004-02-18	88.10	88.18	87.69	87.86	990900
2004-02-19	87.53	87.95	87.47	87.95	668900
2004-02-20	87.75	87.83	87.20	87.34	1009800
2004-02-23	87.39	87.88	87.32	87.88	504000
2004-02-24	88.05	88.39	87.86	88.04	940900
2004-02-25	88.22	88.36	88.03	88.18	572300
2004-02-26	87.85	87.96	87.54	87.90	399100
2004-02-27	88.22	88.78	87.96	88.66	836000
2004-03-01	88.46	88.64	88.04	88.27	771900
2004-03-02	88.12	88.20	87.40	87.71	676000
2004-03-03	87.39	87.64	87.11	87.55	718000
2004-03-04	87.40	87.95	87.34	87.94	421600
2004-03-05	89.77	90.00	89.52	89.64	2789800
2004-03-08	90.06	90.32	90.00	90.17	1309400
2004-03-09	90.25	90.85	90.19	90.77	829000
2004-03-10	90.52	90.93	90.48	90.71	878900
2004-03-11	91.05	91.05	90.15	90.84	1337100
2004-03-12	90.61	90.81	90.22	90.28	442100
2004-03-15	90.42	90.64	90.23	90.43	756200
2004-03-16	90.29	91.18	90.05	91.18	1374200
2004-03-17	91.47	91.48	90.90	91.03	1936500
2004-03-18	90.71	91.06	90.40	90.55	1842100
2004-03-19	90.47	90.60	90.21	90.43	366700
2004-03-22	90.59	90.98	90.59	90.98	947200
2004-03-23	90.89	91.14	90.75	91.14	562200
2004-03-24	91.16	91.23	90.92	91.09	327400
2004-03-25	90.72	90.94	90.65	90.74	514000
2004-03-26	90.48	90.60	89.60	89.78	1378600
2004-03-29	89.05	89.23	88.90	89.18	2454000
2004-03-30	89.30	89.43	89.07	89.12	1021000
2004-03-31	89.25	89.63	89.21	89.55	1647300
2004-04-01	88.98	89.06	88.55	88.91	1309200
2004-04-02	87.13	87.13	86.41	86.71	2603700
2004-04-05	86.32	86.39	85.91	86.03	1422700
2004-04-06	86.40	86.50	86.20	86.50	1695400
2004-04-07	86.30	86.80	86.25	86.30	659600
2004-04-08	86.17	86.42	85.98	86.05	893700
2004-04-12	85.81	85.87	85.60	85.74	311700
2004-04-13	84.93	85.11	84.77	84.81	1449500
2004-04-14	83.98	84.76	83.98	84.74	2529200
2004-04-15	84.67	84.80	84.18	84.24	1184800
2004-04-16	84.68	84.87	84.41	84.56	986900
2004-04-19	84.85	84.91	84.30	84.38	682100
2004-04-20	84.27	84.43	83.61	83.61	1618700
2004-04-21	83.72	84.32	83.72	84.02	763600
2004-04-22	84.25	84.59	84.14	84.52	1024300
2004-04-23	84.11	84.34	83.75	84.04	963200
2004-04-26	84.09	84.29	84.06	84.18	515800
2004-04-27	84.40	84.55	84.08	84.50	1033400
2004-04-28	84.30	84.43	83.61	83.71	1215700
2004-04-29	83.75	84.18	83.01	83.30	2504900
2004-04-30	83.43	83.80	83.27	83.64	831500
2004-05-03	83.10	83.57	83.10	83.42	668800
2004-05-04	83.63	83.90	82.69	82.85	3950900
2004-05-05	83.26	83.26	82.50	82.62	2236600
2004-05-06	82.56	82.65	82.37	82.40	3163200
2004-05-07	81.45	81.50	81.10	81.32	1756400
2004-05-10	81.48	81.61	81.11	81.13	958700
2004-05-11	81.11	81.52	81.11	81.50	766000
2004-05-12	81.40	81.44	80.94	80.96	1945700
2004-05-13	80.89	80.92	80.51	80.65	1187000
2004-05-14	81.04	81.39	80.73	81.31	4086400
2004-05-17	81.87	82.07	81.68	82.03	1735600
2004-05-18	81.70	81.91	81.57	81.71	674200
2004-05-19	81.40	81.45	81.15	81.44	319200
2004-05-20	81.74	82.10	81.62	82.07	1745900
2004-05-21	82.37	82.38	81.59	81.74	1461900
2004-05-24	81.93	82.08	81.68	82.00	314800
2004-05-25	82.03	82.32	82.01	82.24	645300
2004-05-26	82.40	82.73	82.32	82.68	505500
2004-05-27	83.03	83.40	82.83	83.33	1122800
2004-05-28	83.02	83.50	82.75	83.10	612700
2004-06-01	82.37	82.40	81.70	82.02	662000
2004-06-02	82.02	82.13	81.76	81.81	906600
2004-06-03	81.80	82.05	81.59	81.98	1173600
2004-06-04	82.04	82.13	81.44	81.50	568200
2004-06-07	81.42	81.59	81.22	81.52	377200
2004-06-08	81.20	81.68	81.08	81.67	1294200
2004-06-09	81.45	81.52	81.00	81.32	589400
2004-06-10	81.36	81.60	81.15	81.48	336200
2004-06-14	81.20	81.26	80.76	80.83	892200
2004-06-15	81.81	82.62	81.81	82.54	1567400
2004-06-16	82.05	82.34	81.99	82.22	494700
2004-06-17	82.09	82.77	81.97	82.76	552800
2004-06-18	82.76	82.85	82.37	82.58	394500
2004-06-21	82.63	82.75	82.49	82.64	731900
2004-06-22	82.43	82.59	82.36	82.39	362700
2004-06-23	82.29	82.68	82.18	82.55	302900
2004-06-24	83.26	83.34	82.90	83.05	1087900
2004-06-25	82.92	83.15	82.87	83.13	253200
2004-06-28	82.78	82.87	82.18	82.28	573100
2004-06-29	82.40	82.84	82.17	82.80	401500
2004-06-30	83.03	83.75	82.91	83.65	1730800
2004-07-01	83.35	83.56	82.93	83.47	1099300
2004-07-02	84.66	84.69	84.26	84.35	1293300
2004-07-06	84.57	84.59	84.14	84.21	351600
2004-07-07	84.20	84.42	84.13	84.24	303500
2004-07-08	84.30	84.54	84.23	84.29	715200
2004-07-09	84.25	84.42	84.09	84.38	2152900
2004-07-12	84.61	84.66	84.44	84.50	1297800
2004-07-13	84.20	84.27	83.95	84.25	307100
2004-07-14	84.32	84.37	84.15	84.28	241400
2004-07-15	84.29	84.38	84.17	84.37	562700
2004-07-16	84.85	85.50	84.85	85.49	2970600
2004-07-19	85.41	85.57	85.36	85.55	978300
2004-07-20	85.31	85.38	84.60	84.78	1091500
2004-07-21	84.41	84.56	84.19	84.55	662800
2004-07-22	84.58	84.85	84.58	84.67	154700
2004-07-23	84.78	84.97	84.78	84.95	209200
2004-07-26	84.84	84.84	84.46	84.55	712000
2004-07-27	84.40	84.47	83.41	83.41	961200
2004-07-28	83.22	83.53	83.04	83.42	495200
2004-07-29	83.27	83.65	83.27	83.61	519600
2004-07-30	84.07	84.63	84.00	84.59	578400
2004-08-02	84.50	84.61	84.32	84.37	714800
2004-08-03	84.49	84.83	84.40	84.71	509500
2004-08-04	84.68	85.12	84.50	84.75	481300
2004-08-05	84.88	85.09	84.86	84.99	623100
2004-08-06	86.41	86.86	86.12	86.42	1240900
2004-08-09	86.15	86.34	86.07	86.12	322100
2004-08-10	86.26	86.44	85.81	85.81	860100
2004-08-11	85.82	86.27	85.73	86.18	898400
2004-08-12	86.00	86.36	85.89	86.36	697500
2004-08-13	86.67	86.90	86.52	86.64	637500
2004-08-16	86.47	86.53	86.02	86.34	729400
2004-08-17	86.40	86.85	86.36	86.83	182000
2004-08-18	87.03	87.06	86.40	86.41	365300
2004-08-19	86.50	86.75	86.34	86.62	372900
2004-08-20	86.58	86.75	86.40	86.54	875400
2004-08-23	86.11	86.17	85.97	86.04	1007200
2004-08-24	85.95	86.14	85.77	86.09	1044200
2004-08-25	86.32	86.64	86.25	86.39	588200
2004-08-26	86.56	86.88	86.44	86.88	478000
2004-08-27	86.83	87.03	86.64	86.82	304400
2004-08-30	87.00	87.23	86.92	87.23	259100
2004-08-31	87.30	88.00	87.24	87.77	1721100
2004-09-01	87.70	87.70	87.15	87.51	1388900
2004-09-02	87.37	87.37	86.65	86.65	867000
2004-09-03	86.47	86.66	86.00	86.66	958100
2004-09-07	86.24	86.58	86.19	86.57	475500
2004-09-08	86.26	87.32	86.18	87.30	584800
2004-09-09	87.22	87.58	86.86	86.97	284800
2004-09-10	87.38	87.53	87.06	87.10	711700
2004-09-13	87.20	87.53	87.12	87.48	152900
2004-09-14	87.36	87.68	87.18	87.57	695700
2004-09-15	87.50	87.50	87.18	87.37	642500
2004-09-16	87.56	88.48	87.50	88.36	1103400
2004-09-17	88.13	88.39	87.89	87.92	765400
2004-09-20	88.26	88.57	88.19	88.50	727200
2004-09-21	88.36	88.92	88.10	88.76	1018500
2004-09-22	88.80	89.81	88.65	89.68	2541200
2004-09-23	89.67	89.88	89.32	89.32	2391000
2004-09-24	89.35	89.49	89.10	89.43	1984300
2004-09-27	89.60	89.89	89.57	89.82	1420800
2004-09-28	89.68	89.95	89.22	89.46	1161100
2004-09-29	88.70	88.87	88.56	88.59	1970700
2004-09-30	88.14	88.37	87.96	88.25	1945700
2004-10-01	87.50	87.63	87.29	87.45	1999300
2004-10-04	87.00	87.60	87.00	87.58	1106200
2004-10-05	87.53	87.70	87.42	87.58	501700
2004-10-06	87.45	87.47	87.02	87.18	531300
2004-10-07	87.00	87.18	86.74	86.80	2128600
2004-10-08	87.97	88.21	87.75	87.95	1534500
2004-10-11	87.95	88.10	87.73	88.04	60800
2004-10-12	88.34	88.39	88.16	88.24	757900
2004-10-13	88.00	88.56	87.95	88.56	648000
2004-10-14	88.50	89.01	88.41	88.98	717100
2004-10-15	88.81	88.99	88.18	88.67	746400
2004-10-18	88.65	88.79	88.37	88.71	613600
2004-10-19	88.33	88.99	88.27	88.94	505400
2004-10-20	89.26	89.61	89.20	89.55	1127100
2004-10-21	89.44	89.90	89.44	89.61	1649200
2004-10-22	89.50	89.82	89.37	89.82	491500
2004-10-25	90.07	90.09	89.80	89.89	246800
2004-10-26	89.95	90.01	89.62	89.62	503700
2004-10-27	89.87	90.05	88.72	88.74	2351800
2004-10-28	88.74	89.16	88.52	89.03	839200
2004-10-29	89.11	89.49	88.92	89.44	1169300
2004-11-01	88.75	89.00	88.40	88.52	923500
2004-11-02	88.48	88.73	88.31	88.65	709300
2004-11-03	88.03	88.75	88.00	88.69	1066600
2004-11-04	88.86	89.10	88.75	88.78	2285100
2004-11-05	87.74	87.93	87.52	87.81	1838000
2004-11-08	87.50	87.60	87.40	87.50	454100
2004-11-09	87.40	87.73	87.40	87.45	373000
2004-11-10	87.31	87.47	86.91	87.12	1303400
2004-11-11	87.45	87.45	86.93	86.93	309700
2004-11-12	87.34	88.11	87.33	87.87	1125900
2004-11-15	87.95	88.00	87.74	87.95	763200
2004-11-16	87.81	87.95	87.70	87.95	520900
2004-11-17	87.89	88.76	87.89	88.70	1249400
2004-11-18	88.55	89.06	88.41	88.97	891500
2004-11-19	88.90	89.03	88.09	88.26	1244500
2004-11-22	88.35	88.87	88.30	88.72	511500
2004-11-23	88.50	89.20	88.48	88.83	746300
2004-11-24	88.91	88.91	88.73	88.83	309700
2004-11-26	88.29	88.34	88.23	88.25	697100
2004-11-29	87.47	87.60	87.17	87.31	1546400
2004-11-30	86.94	87.16	86.63	86.94	1754500
2004-12-01	86.70	86.75	86.18	86.45	2489800
2004-12-02	86.17	86.30	86.01	86.10	2881500
2004-12-03	87.15	87.66	86.93	87.44	2233700
2004-12-06	87.49	87.85	87.45	87.74	1314100
2004-12-07	87.74	87.89	87.50	87.85	784300
2004-12-08	88.41	89.22	88.36	89.22	2639700
2004-12-09	88.99	89.27	88.57	88.63	1428900
2004-12-10	88.95	89.05	88.67	88.85	1445000
2004-12-13	88.82	89.29	88.80	89.04	677400
2004-12-14	88.74	89.44	88.70	89.39	1568200
2004-12-15	89.95	90.25	89.84	90.20	2511500
2004-12-16	89.89	89.89	88.85	88.87	1998200
2004-12-17	88.48	88.88	88.43	88.75	1319800
2004-12-20	88.87	89.10	88.82	88.91	230500
2004-12-21	89.06	89.24	88.90	89.18	245200
2004-12-22	89.21	89.21	88.70	88.88	511600
2004-12-23	88.74	88.79	88.57	88.59	738600
2004-12-27	88.33	88.37	87.70	87.90	1322600
2004-12-28	87.86	87.91	87.40	87.83	1253500
2004-12-29	87.87	88.00	87.57	87.74	567500
2004-12-30	87.80	88.45	87.74	88.33	626400
2004-12-31	88.37	88.65	88.30	88.55	1056400
2005-01-03	88.18	88.84	88.16	88.74	1168000
2005-01-04	88.72	88.75	87.81	87.81	1935400
2005-01-05	87.99	88.55	87.94	88.28	1094100
2005-01-06	88.29	88.54	88.22	88.34	1057400
2005-01-07	88.76	88.87	88.35	88.54	738700
2005-01-10	88.64	88.72	88.47	88.68	379400
2005-01-11	88.90	89.28	88.74	89.20	844100
2005-01-12	88.87	89.44	88.80	89.32	722000
2005-01-13	89.75	90.18	89.73	90.18	1876700
2005-01-14	89.90	90.40	89.81	90.17	1043800
2005-01-18	89.80	90.49	89.73	90.47	1251600
2005-01-19	90.80	90.84	90.27	90.73	655800
2005-01-20	90.42	91.02	90.35	90.91	1064200
2005-01-21	90.60	91.05	90.52	91.01	606300
2005-01-24	91.09	91.50	91.00	91.40	561400
2005-01-25	91.36	91.40	90.51	90.54	1942200
2005-01-26	90.85	90.92	90.63	90.71	709800
2005-01-27	90.52	90.70	90.34	90.54	463900
2005-01-28	91.22	91.60	91.17	91.45	1128000
2005-01-31	91.33	91.75	91.29	91.71	1313900
2005-02-01	91.44	91.50	91.05	91.22	948200
2005-02-02	91.20	91.46	91.09	91.43	760300
2005-02-03	91.06	91.44	91.06	91.35	506000
2005-02-04	92.47	92.94	92.46	92.65	3483900
2005-02-07	92.74	93.42	92.70	93.34	1064600
2005-02-08	93.37	94.12	93.33	93.87	1383800
2005-02-09	93.44	94.24	93.38	94.12	2125800
2005-02-10	93.49	93.68	92.75	92.85	1240000
2005-02-11	92.46	92.98	92.40	92.79	1275200
2005-02-14	92.90	93.21	92.73	93.08	295000
2005-02-15	92.60	92.86	92.57	92.61	900200
2005-02-16	92.51	92.57	91.80	92.26	1189700
2005-02-17	91.76	92.14	91.60	91.68	1146400
2005-02-18	90.55	90.95	90.46	90.86	2655800
2005-02-22	90.63	90.75	90.40	90.46	914600
2005-02-23	91.14	91.17	90.43	90.76	1115000
2005-02-24	91.16	91.33	90.56	90.56	798500
2005-02-25	90.89	91.14	90.62	91.00	588800
2005-02-28	91.10	91.10	89.89	90.02	2797300
2005-03-01	89.54	89.86	89.45	89.71	1648500
2005-03-02	89.45	89.72	89.42	89.59	1139300
2005-03-03	89.62	89.80	89.45	89.54	1600600
2005-03-04	89.99	90.67	89.87	90.51	1567000
2005-03-07	90.85	90.99	90.75	90.87	889800
2005-03-08	90.13	90.27	89.94	90.01	680400
2005-03-09	89.18	89.40	88.44	88.54	2549600
2005-03-10	88.74	89.33	88.39	89.08	1357700
2005-03-11	88.65	88.87	88.40	88.43	1017900
2005-03-14	88.37	89.00	88.30	88.96	805000
2005-03-15	89.29	89.30	88.40	88.40	963900
2005-03-16	88.54	89.36	88.54	88.94	2097800
2005-03-17	89.35	89.58	89.12	89.23	1025300
2005-03-18	88.90	88.98	88.67	88.67	722700
2005-03-21	88.67	88.67	88.38	88.42	893100
2005-03-22	88.94	89.05	87.54	87.67	2544900
2005-03-23	87.53	88.16	87.53	88.09	1951700
2005-03-24	88.32	88.46	88.18	88.27	746800
2005-03-28	87.99	88.00	87.72	87.73	382200
2005-03-29	88.08	88.28	87.99	88.25	1135000
2005-03-30	88.20	88.75	88.16	88.69	1095600
2005-03-31	89.20	89.39	88.86	89.33	2410900
2005-04-01	89.53	89.66	88.50	89.30	2805300
2005-04-04	89.28	89.66	89.17	89.28	754800
2005-04-05	89.24	89.36	88.93	89.05	733300
2005-04-06	89.41	89.44	89.20	89.36	402800
2005-04-07	89.30	89.58	88.61	88.64	973000
2005-04-08	88.56	89.00	88.34	88.95	438600
2005-04-11	88.97	89.62	88.94	89.43	1460200
2005-04-12	89.23	90.40	89.12	90.26	1931500
2005-04-13	90.35	90.44	89.80	90.04	1001700
2005-04-14	90.08	90.12	89.66	89.90	1461800
2005-04-15	90.54	91.12	90.22	91.09	2807300
2005-04-18	91.37	91.39	90.94	91.02	3510800
2005-04-19	91.34	92.04	91.32	91.90	1733600
2005-04-20	91.22	91.77	91.18	91.67	1617900
2005-04-21	91.30	91.42	90.70	90.71	1288500
2005-04-22	91.27	91.58	91.09	91.47	876300
2005-04-25	91.66	91.82	91.51	91.74	818300
2005-04-26	91.99	92.05	91.34	91.60	549300
2005-04-27	92.05	92.20	91.80	91.92	684900
2005-04-28	92.05	92.65	91.95	92.60	1062000
2005-04-29	92.57	92.94	92.22	92.44	1445100
2005-05-02	92.15	92.26	91.71	92.09	1358200
2005-05-03	92.07	92.54	91.92	92.34	1884900
2005-05-04	91.45	91.72	91.05	91.53	2211500
2005-05-05	91.30	91.84	91.21	91.74	1757900
2005-05-06	90.93	91.20	90.81	91.06	850600
2005-05-09	91.01	91.24	91.00	91.15	327800
2005-05-10	91.36	91.80	91.34	91.80	495500
2005-05-11	92.14	92.52	91.99	92.08	1058700
2005-05-12	92.00	92.47	91.72	92.44	657000
2005-05-13	92.71	93.02	92.57	92.80	1698100
2005-05-16	93.04	93.07	92.68	92.69	824800
2005-05-17	92.96	93.19	92.90	92.95	856300
2005-05-18	93.70	93.80	93.34	93.57	1092300
2005-05-19	93.70	93.70	93.28	93.33	948800
2005-05-20	93.25	93.51	93.21	93.44	806800
2005-05-23	93.60	94.23	93.57	94.17	905600
2005-05-24	94.53	94.65	94.18	94.43	1695400
2005-05-25	94.59	94.65	93.73	93.77	1923300
2005-05-26	93.59	94.07	93.59	93.74	978300
2005-05-27	93.74	93.98	93.54	93.84	650600
2005-05-31	94.22	95.05	94.22	95.00	1979000
2005-06-01	95.20	95.84	95.19	95.81	3823200
2005-06-02	95.73	96.19	95.73	96.04	1703400
2005-06-03	96.90	97.00	95.20	95.25	5558100
2005-06-06	95.50	95.88	95.35	95.75	1088700
2005-06-07	96.47	96.58	96.05	96.51	1503100
2005-06-08	96.31	96.45	96.05	96.05	1272400
2005-06-09	95.67	96.01	95.43	95.97	612700
2005-06-10	95.55	95.55	94.86	94.89	1464800
2005-06-13	94.48	94.53	94.17	94.32	1616700
2005-06-14	94.05	94.16	93.57	93.70	1984500
2005-06-15	93.39	93.87	93.33	93.87	1996800
2005-06-16	93.80	94.42	93.57	94.34	1370300
2005-06-17	94.11	94.47	94.02	94.33	555900
2005-06-20	93.82	94.20	93.60	94.17	453000
2005-06-21	94.38	94.86	94.32	94.86	503100
2005-06-22	95.49	96.09	95.26	96.01	952200
2005-06-23	95.80	95.98	95.54	95.91	996300
2005-06-24	96.24	96.45	96.02	96.39	928000
2005-06-27	96.49	96.81	96.35	96.65	1203600
2005-06-28	96.32	96.37	95.91	95.99	982400
2005-06-29	96.47	96.48	95.60	95.84	1682400
2005-06-30	95.86	96.72	95.81	96.70	2159400
2005-07-01	96.04	96.26	94.99	95.20	2222700
2005-07-05	94.35	94.74	94.27	94.30	1076100
2005-07-06	94.63	94.83	94.43	94.82	854100
2005-07-07	95.43	95.55	94.96	95.02	1678000
2005-07-08	95.25	95.25	94.32	94.63	1259300
2005-07-11	94.11	94.65	93.95	94.63	982000
2005-07-12	94.35	94.53	94.06	94.10	743700
2005-07-13	94.05	94.10	93.86	93.96	886600
2005-07-14	94.10	94.14	93.60	93.72	874300
2005-07-15	93.50	94.03	93.50	93.97	1064700
2005-07-18	93.85	93.97	93.10	93.27	1204500
2005-07-19	93.23	93.72	93.12	93.60	1226900
2005-07-20	93.51	94.24	93.18	94.11	1884500
2005-07-21	93.48	93.54	92.68	92.83	3824200
2005-07-22	93.10	93.62	93.03	93.55	1614900
2005-07-25	93.40	93.71	93.14	93.21	305100
2005-07-26	93.27	93.41	93.17	93.36	340500
2005-07-27	93.07	93.27	93.01	93.21	593300
2005-07-28	93.38	94.17	93.38	94.04	578900
2005-07-29	93.80	93.80	92.85	93.11	1699500
2005-08-01	92.50	92.60	92.02	92.42	1760300
2005-08-02	92.27	92.46	91.96	92.12	1071400
2005-08-03	92.25	92.66	92.25	92.57	591100
2005-08-04	92.59	92.79	92.20	92.38	1046800
2005-08-05	91.70	91.87	91.55	91.66	1041600
2005-08-08	91.68	91.85	91.44	91.49	836600
2005-08-09	91.70	91.85	91.28	91.83	1474800
2005-08-10	92.01	92.10	91.54	91.73	909300
2005-08-11	92.03	92.45	91.70	92.37	881600
2005-08-12	92.62	93.44	92.57	93.31	1765100
2005-08-15	93.26	93.30	93.05	93.07	954300
2005-08-16	93.68	93.90	93.50	93.72	1311000
2005-08-17	93.51	93.73	92.98	93.10	1278200
2005-08-18	93.45	93.81	93.27	93.79	833900
2005-08-19	93.36	93.84	93.34	93.78	439200
2005-08-22	93.54	93.80	93.20	93.68	599300
2005-08-23	93.73	94.23	93.65	94.11	491800
2005-08-24	94.27	94.33	93.85	94.20	998200
2005-08-25	94.28	94.61	94.06	94.50	812400
2005-08-26	94.65	94.88	94.20	94.47	874600
2005-08-29	94.83	94.88	94.50	94.59	550100
2005-08-30	94.83	95.35	94.72	95.19	1392700
2005-08-31	95.31	96.00	95.30	95.99	1310800
2005-09-01	95.31	95.74	94.93	95.08	1899000
2005-09-02	94.88	95.29	94.80	95.16	621400
2005-09-06	95.01	95.17	94.48	94.49	965300
2005-09-07	94.18	94.18	93.36	93.60	1090200
2005-09-08	93.89	93.98	93.60	93.70	373100
2005-09-09	93.96	94.32	93.88	94.00	426300
2005-09-12	93.66	93.71	93.19	93.35	917300
2005-09-13	93.76	94.12	93.64	93.84	450400
2005-09-14	93.82	93.88	93.38	93.48	346400
2005-09-15	93.35	93.35	92.40	92.71	2225800
2005-09-16	92.30	92.48	91.88	92.10	2145500
2005-09-19	92.18	92.44	92.10	92.30	886100
2005-09-20	92.29	92.80	91.88	92.54	1848800
2005-09-21	93.28	93.41	93.13	93.40	993000
2005-09-22	93.37	93.45	93.13	93.31	761700
2005-09-23	93.05	93.10	92.61	92.61	656800
2005-09-26	92.11	92.38	92.10	92.19	680900
2005-09-27	92.27	92.56	91.94	92.32	827800
2005-09-28	92.39	93.02	92.26	92.94	712800
2005-09-29	92.60	92.61	92.36	92.52	657100
2005-09-30	92.58	92.69	92.00	92.20	1391800
2005-10-03	91.79	92.20	91.10	91.12	1370900
2005-10-04	91.37	91.54	91.21	91.42	783200
2005-10-05	91.68	91.98	91.57	91.82	1215800
2005-10-06	91.70	91.74	91.44	91.47	340000
2005-10-07	91.09	91.95	90.96	91.84	1337800
2005-10-10	91.85	91.97	91.62	91.78	159700
2005-10-11	91.84	91.92	91.45	91.59	679100
2005-10-12	91.44	91.44	90.65	90.70	1105700
2005-10-13	90.25	90.50	90.08	90.37	1376600
2005-10-14	90.60	90.70	89.82	90.23	1042600
2005-10-17	90.42	90.61	90.12	90.21	1058200
2005-10-18	90.46	90.48	90.23	90.31	878200
2005-10-19	90.66	90.87	90.35	90.35	904800
2005-10-20	90.28	90.60	90.13	90.59	810300
2005-10-21	90.83	91.47	90.75	91.43	1252800
2005-10-24	91.32	91.41	90.49	90.72	939100
2005-10-25	90.82	91.05	89.93	89.94	632900
2005-10-26	89.45	89.70	89.16	89.28	2895800
2005-10-27	89.60	89.79	89.30	89.60	1197400
2005-10-28	89.72	89.88	89.12	89.61	750400
2005-10-31	89.77	90.04	89.58	89.78	547700
2005-11-01	89.43	89.65	89.09	89.28	647100
2005-11-02	89.08	89.39	88.83	88.86	781100
2005-11-03	88.89	88.97	88.24	88.26	962900
2005-11-04	88.42	88.64	87.86	88.12	1888700
2005-11-07	88.50	88.57	88.35	88.42	1121600
2005-11-08	88.89	89.32	88.89	89.28	1396800
2005-11-09	88.78	88.93	88.36	88.36	1140300
2005-11-10	88.72	89.48	88.63	89.44	1695200
2005-11-11	89.60	89.70	89.44	89.49	193700
2005-11-14	89.38	89.45	88.62	88.82	1230100
2005-11-15	88.75	89.65	88.75	89.40	839800
2005-11-16	89.80	90.44	89.75	90.34	1822300
2005-11-17	90.17	90.90	90.05	90.56	1003100
2005-11-18	90.37	90.45	90.06	90.14	734100
2005-11-21	90.34	90.66	90.33	90.41	503300
2005-11-22	90.37	90.67	90.35	90.53	1026900
2005-11-23	90.59	90.69	89.86	90.18	768300
2005-11-25	90.41	90.54	90.34	90.51	421500
2005-11-28	90.52	91.14	90.52	90.96	883400
2005-11-29	91.08	91.11	90.03	90.10	889200
2005-11-30	90.30	90.30	89.82	90.00	1642800
2005-12-01	90.00	90.01	89.18	89.47	1214800
2005-12-02	89.27	89.55	89.15	89.50	746200
2005-12-05	89.35	89.35	88.85	89.10	431100
2005-12-06	89.41	90.12	89.32	90.01	968800
2005-12-07	89.80	89.91	89.52	89.67	386600
2005-12-08	89.98	90.36	89.80	90.25	976100
2005-12-09	89.98	90.01	89.47	89.54	817400
2005-12-12	89.75	89.75	89.14	89.37	440500
2005-12-13	89.72	89.82	89.38	89.70	598700
2005-12-14	90.20	90.82	90.14	90.62	634900
2005-12-15	90.44	90.44	89.99	90.40	724300
2005-12-16	90.83	90.93	90.56	90.70	684500
2005-12-19	90.60	91.10	90.56	90.79	469800
2005-12-20	90.58	90.80	90.40	90.68	236000
2005-12-21	90.53	90.58	90.29	90.52	193100
2005-12-22	90.92	91.31	90.91	91.24	692700
2005-12-23	91.19	92.04	91.10	91.80	2295800
2005-12-27	91.97	92.59	91.80	92.55	519500
2005-12-28	92.03	92.25	91.75	91.91	1295700
2005-12-29	92.03	92.13	91.69	92.11	740600
2005-12-30	92.54	92.59	91.70	91.90	1099500
2006-01-03	91.59	92.25	91.48	91.78	1392700
2006-01-04	91.54	92.07	91.42	92.00	387600
2006-01-05	91.88	92.14	91.70	91.89	453400
2006-01-06	91.77	91.90	91.49	91.72	1193700
2006-01-09	91.70	91.78	91.54	91.78	413600
2006-01-10	91.63	91.68	91.03	91.04	698900
2006-01-11	91.25	91.29	90.75	90.89	394600
2006-01-12	91.13	91.52	91.00	91.50	626600
2006-01-13	91.59	92.30	91.58	92.03	491000
2006-01-17	92.00	92.50	91.93	92.44	454300
2006-01-18	92.76	92.77	92.12	92.41	622100
2006-01-19	92.07	92.44	91.96	92.14	490600
2006-01-20	92.32	92.48	92.05	92.38	842600
2006-01-23	91.80	92.50	91.73	92.35	720400
2006-01-24	92.00	92.19	91.76	91.90	300500
2006-01-25	91.51	91.57	90.79	90.90	1204500
2006-01-26	90.55	90.60	90.05	90.51	764100
2006-01-27	90.80	90.80	90.16	90.51	1091400
2006-01-30	90.30	90.50	90.24	90.42	308500
2006-01-31	90.35	90.73	90.20	90.67	676100
2006-02-01	90.15	90.46	89.85	90.04	622300
2006-02-02	90.04	90.41	89.86	90.21	658500
2006-02-03	90.00	91.00	89.82	90.85	1524600
2006-02-06	90.98	91.21	90.89	91.03	755100
2006-02-07	91.12	91.12	90.50	90.60	280500
2006-02-08	90.88	90.88	90.29	90.39	261700
2006-02-09	90.14	90.90	90.06	90.80	1119200
2006-02-10	91.20	91.38	90.24	90.30	938000
2006-02-13	90.24	90.36	90.16	90.31	218700
2006-02-14	89.90	90.20	89.72	89.99	836100
2006-02-15	90.14	90.47	89.88	90.21	720300
2006-02-16	90.20	90.30	90.00	90.23	427800
2006-02-17	90.80	91.07	90.80	90.95	731400
2006-02-21	90.90	91.00	90.78	90.80	433300
2006-02-22	91.12	91.45	91.09	91.42	559000
2006-02-23	91.31	91.31	90.93	91.19	288300
2006-02-24	91.44	91.44	90.95	91.05	485700
2006-02-27	91.35	91.35	90.73	90.90	446200
2006-02-28	91.00	91.44	90.92	91.35	744200
2006-03-01	90.77	90.87	90.38	90.48	713600
2006-03-02	90.06	90.10	89.40	89.85	1640000
2006-03-03	89.48	89.55	89.23	89.33	1253300
2006-03-06	88.98	88.99	88.50	88.55	872700
2006-03-07	88.40	88.75	88.31	88.61	1692900
2006-03-08	88.57	88.88	88.45	88.58	1184700
2006-03-09	88.56	88.67	88.27	88.61	282100
2006-03-10	88.32	88.47	88.01	88.28	1086900
2006-03-13	88.14	88.27	88.01	88.21	1740100
2006-03-14	88.45	88.99	88.45	88.80	904400
2006-03-15	88.44	88.54	88.15	88.32	971000
2006-03-16	88.51	89.33	88.43	89.12	1048000
2006-03-17	88.85	89.00	88.75	88.85	703500
2006-03-20	89.23	89.24	88.98	88.99	576000
2006-03-21	89.15	89.15	88.36	88.53	817200
2006-03-22	88.75	88.98	88.63	88.72	205500
2006-03-23	88.82	88.87	88.34	88.44	613400
2006-03-24	88.53	89.29	88.50	89.09	954800
2006-03-27	89.05	89.05	88.60	88.76	467100
2006-03-28	88.40	88.43	87.84	87.93	1094900
2006-03-29	87.83	88.02	87.37	87.51	1071700
2006-03-30	87.14	87.29	86.59	86.90	1152000
2006-03-31	86.98	87.14	86.80	86.87	1167700
2006-04-03	86.18	86.69	86.08	86.57	1549700
2006-04-04	86.70	86.90	86.36	86.48	749100
2006-04-05	86.70	86.78	86.50	86.60	638600
2006-04-06	86.29	86.29	85.76	85.94	2022100
2006-04-07	85.43	85.63	84.90	85.10	1956500
2006-04-10	85.15	85.30	84.96	85.26	1527100
2006-04-11	85.58	85.70	85.33	85.56	1237300
2006-04-12	85.60	85.73	85.00	85.04	1902000
2006-04-13	84.50	84.64	84.27	84.44	3219400
2006-04-17	84.54	84.97	84.35	84.75	1465400
2006-04-18	84.95	85.27	84.74	84.90	2680300
2006-04-19	84.45	84.59	84.06	84.38	1830300
2006-04-20	84.42	84.51	84.12	84.31	1378200
2006-04-21	84.53	84.86	84.25	84.80	1303000
2006-04-24	84.94	85.39	84.85	85.14	991500
2006-04-25	85.04	85.10	84.06	84.13	2067400
2006-04-26	83.85	84.08	83.73	83.99	1544900
2006-04-27	83.75	84.30	83.65	84.10	1864200
2006-04-28	83.97	84.21	83.76	84.16	809400
2006-05-01	83.67	83.68	83.12	83.20	1795500
2006-05-02	83.26	83.54	83.26	83.42	1097900
2006-05-03	83.42	83.43	82.94	83.24	1114000
2006-05-04	83.38	83.40	83.10	83.10	977800
2006-05-05	84.00	84.08	83.49	83.60	1685900
2006-05-08	83.74	83.77	83.53	83.65	666400
2006-05-09	83.55	83.68	83.33	83.60	341300
2006-05-10	83.80	84.02	83.35	83.75	1320200
2006-05-11	83.46	83.46	83.09	83.34	1189800
2006-05-12	82.81	83.01	82.56	82.65	1804700
2006-05-15	82.65	83.23	82.65	82.98	1433500
2006-05-16	83.08	83.64	83.08	83.60	1677600
2006-05-17	82.91	83.08	82.72	83.08	1440800
2006-05-18	83.55	84.23	83.53	84.21	2177700
2006-05-19	84.12	84.86	84.08	84.43	2619500
2006-05-22	84.84	85.15	84.48	84.61	2652000
2006-05-23	84.05	84.56	84.03	84.56	1394900
2006-05-24	84.81	85.00	84.53	84.60	1226300
2006-05-25	84.72	84.73	84.19	84.27	678000
2006-05-26	84.24	84.50	84.21	84.21	398400
2006-05-30	84.19	84.30	84.01	84.17	482200
2006-05-31	84.34	84.43	83.58	83.67	880700
2006-06-01	83.40	83.84	83.35	83.71	1561100
2006-06-02	84.72	84.89	84.50	84.76	2041900
2006-06-05	84.81	84.82	84.51	84.68	1102900
2006-06-06	84.66	85.18	84.59	85.08	2188000
2006-06-07	84.73	85.10	84.65	85.10	1324100
2006-06-08	85.24	85.78	85.11	85.27	3496700
2006-06-09	85.35	85.82	85.35	85.72	657200
2006-06-12	85.68	85.79	85.53	85.79	528700
2006-06-13	85.85	85.94	85.55	85.85	1448300
2006-06-14	85.50	85.56	84.91	84.99	1439100
2006-06-15	84.69	84.84	84.41	84.50	1734600
2006-06-16	84.70	84.76	84.18	84.31	1184600
2006-06-19	84.21	84.29	83.98	84.19	1233700
2006-06-20	84.13	84.19	83.88	84.05	611400
2006-06-21	84.25	84.25	84.07	84.07	476000
2006-06-22	83.84	83.90	83.56	83.59	745500
2006-06-23	83.62	83.73	83.35	83.42	675500
2006-06-26	83.42	83.47	83.12	83.26	526100
2006-06-27	83.38	83.74	83.38	83.67	429100
2006-06-28	83.63	83.63	83.19	83.23	381300
2006-06-29	83.58	83.82	83.36	83.51	1609300
2006-06-30	83.50	84.40	83.50	84.32	1219000
2006-07-03	83.90	83.96	83.73	83.91	716800
2006-07-05	83.40	83.42	82.95	83.24	1289200
2006-07-06	83.33	83.79	83.33	83.75	451400
2006-07-07	84.20	84.46	84.08	84.29	1356900
2006-07-10	84.18	84.40	84.05	84.37	480400
2006-07-11	84.59	84.86	84.58	84.64	423800
2006-07-12	84.33	84.82	84.27	84.66	641000
2006-07-13	84.70	85.05	84.68	84.99	1347400
2006-07-14	84.82	85.16	84.82	85.04	1343900
2006-07-17	84.97	85.19	84.85	85.17	514100
2006-07-18	84.70	84.75	84.40	84.44	621000
2006-07-19	84.33	85.30	84.24	85.24	1267400
2006-07-20	84.97	85.63	84.97	85.49	1320200
2006-07-21	85.60	85.67	85.20	85.33	652100
2006-07-24	85.41	85.51	85.21	85.28	393900
2006-07-25	85.23	85.38	84.90	85.03	948200
2006-07-26	84.91	85.37	84.87	85.34	717100
2006-07-27	85.48	85.48	85.12	85.21	295500
2006-07-28	85.65	85.89	85.60	85.70	769800
2006-07-31	85.62	85.81	85.55	85.81	375100
2006-08-01	85.32	85.50	85.04	85.46	577800
2006-08-02	85.37	85.78	85.20	85.78	477400
2006-08-03	85.63	86.04	85.52	85.80	500500
2006-08-04	86.40	86.48	86.29	86.32	1246000
2006-08-07	86.33	86.39	86.18	86.37	1127600
2006-08-08	86.38	86.57	86.09	86.18	844400
2006-08-09	85.75	86.02	85.71	85.90	372400
2006-08-10	85.85	85.85	85.45	85.77	539000
2006-08-11	85.47	85.53	85.36	85.40	450800
2006-08-14	85.35	85.37	85.19	85.25	662300
2006-08-15	85.78	86.09	85.78	85.97	1093800
2006-08-16	86.57	86.64	86.46	86.55	838900
2006-08-17	86.77	86.77	86.42	86.52	922300
2006-08-18	86.72	86.91	86.65	86.77	1050700
2006-08-21	86.89	87.08	86.87	87.08	676400
2006-08-22	87.00	87.23	86.97	87.11	749300
2006-08-23	87.06	87.24	86.86	87.15	801700
2006-08-24	87.41	87.44	87.24	87.31	1206700
2006-08-25	87.24	87.59	87.20	87.44	569000
2006-08-28	87.41	87.52	87.24	87.52	582300
2006-08-29	87.25	87.64	86.98	87.64	1345600
2006-08-30	87.83	87.87	87.66	87.87	1180500
2006-08-31	87.74	88.20	87.74	88.08	1272400
2006-09-01	87.62	87.90	87.47	87.76	893400
2006-09-05	87.51	87.64	87.16	87.21	2271300
2006-09-06	86.89	87.09	86.72	87.09	1853400
2006-09-07	86.93	87.32	86.74	87.26	1716100
2006-09-08	87.49	87.60	87.33	87.33	540300
2006-09-11	87.49	87.49	86.95	87.25	557600
2006-09-12	87.15	87.71	87.00	87.69	820800
2006-09-13	88.03	88.03	87.66	87.73	797000
2006-09-14	87.65	87.87	87.42	87.53	672800
2006-09-15	87.76	87.95	87.45	87.46	1047200
2006-09-18	86.97	87.38	86.97	87.32	871400
2006-09-19	87.86	88.30	87.84	88.30	1229600
2006-09-20	88.38	88.48	88.14	88.43	827400
2006-09-21	88.35	89.28	88.35	89.24	1698600
2006-09-22	89.32	89.70	89.32	89.68	1428600
2006-09-25	89.84	90.31	89.81	90.31	2607600
2006-09-26	90.00	90.10	89.82	89.93	2200000
2006-09-27	90.25	90.28	89.63	89.67	1165400
2006-09-28	89.43	89.59	89.27	89.52	1796800
2006-09-29	89.69	89.73	89.09	89.41	1398000
2006-10-02	89.10	89.45	88.97	89.30	1211900
2006-10-03	89.40	89.44	89.15	89.18	854900
2006-10-04	89.33	89.85	89.33	89.83	1155500
2006-10-05	89.54	89.54	88.95	89.20	1241600
2006-10-06	89.09	89.10	88.22	88.27	2472400
2006-10-09	88.10	88.60	88.01	88.51	834900
2006-10-10	87.95	88.11	87.63	87.81	1398700
2006-10-11	87.95	88.03	87.42	87.55	1521600
2006-10-12	87.63	87.77	87.48	87.60	586400
2006-10-13	87.29	87.36	87.11	87.16	1414100
2006-10-16	87.40	87.56	87.37	87.55	897600
2006-10-17	87.88	88.05	87.51	87.62	730800
2006-10-18	87.69	87.88	87.55	87.80	499600
2006-10-19	87.59	87.76	87.36	87.64	797300
2006-10-20	87.61	87.70	87.55	87.55	280700
2006-10-23	87.15	87.21	86.88	87.20	1200600
2006-10-24	87.17	87.25	87.15	87.20	243400
2006-10-25	87.27	87.97	87.23	87.89	558400
2006-10-26	88.15	88.52	88.15	88.46	1558300
2006-10-27	89.02	89.05	88.70	88.87	1601500
2006-10-30	88.89	89.12	88.84	89.12	901200
2006-10-31	89.25	89.87	89.14	89.81	964600
2006-11-01	89.61	90.12	89.45	89.96	1440100
2006-11-02	89.63	89.77	89.48	89.59	853300
2006-11-03	88.67	88.84	88.30	88.42	1534100
2006-11-06	88.35	88.79	88.35	88.79	528000
2006-11-07	89.28	89.51	89.12	89.20	525900
2006-11-08	89.24	89.53	89.09	89.53	706300
2006-11-09	89.47	89.59	89.38	89.47	729500
2006-11-10	89.65	90.04	89.65	89.86	738100
2006-11-13	89.84	89.84	89.47	89.84	462400
2006-11-14	90.34	90.39	90.12	90.19	916400
2006-11-15	90.05	90.05	89.74	89.85	1803200
2006-11-16	90.00	90.05	89.28	89.44	1494400
2006-11-17	89.56	90.22	89.51	89.95	1752000
2006-11-20	90.00	90.12	89.86	90.09	857200
2006-11-21	90.14	90.39	89.96	90.31	605100
2006-11-22	90.36	90.51	90.27	90.46	770300
2006-11-24	90.75	90.90	90.62	90.62	533400
2006-11-27	90.23	90.95	90.12	90.95	784500
2006-11-28	91.24	91.24	90.76	91.15	1466300
2006-11-29	91.30	91.36	90.91	90.93	1206300
2006-11-30	91.27	91.63	91.14	91.53	1428600
2006-12-01	91.28	91.80	91.15	91.42	1156300
2006-12-04	91.30	91.62	91.22	91.58	460700
2006-12-05	91.36	91.52	91.00	91.15	1833700
2006-12-06	91.03	91.18	90.89	90.97	936100
2006-12-07	90.99	91.09	90.74	90.90	739200
2006-12-08	90.85	90.97	90.19	90.24	2090300
2006-12-11	90.63	90.74	90.51	90.63	727700
2006-12-12	90.73	90.97	90.45	90.82	888500
2006-12-13	90.31	90.35	89.82	90.01	1217900
2006-12-14	89.82	89.90	89.60	89.68	687500
2006-12-15	90.58	90.66	89.60	89.73	1162100
2006-12-18	89.72	89.84	89.59	89.76	441400
2006-12-19	89.51	89.81	89.51	89.64	930700
2006-12-20	89.57	89.67	89.55	89.63	336800
2006-12-21	89.71	90.19	89.60	90.08	770700
2006-12-22	89.83	89.85	89.21	89.39	1433200
2006-12-26	89.45	89.69	89.36	89.66	496200
2006-12-27	89.28	89.33	88.70	88.70	840700
2006-12-28	88.90	88.96	88.06	88.50	1080200
2006-12-29	88.35	88.55	88.21	88.43	775500
2007-01-03	89.22	89.46	88.66	89.07	1870400
2007-01-04	89.22	89.65	89.22	89.60	1696900
2007-01-05	88.80	89.40	88.75	89.22	1298400
2007-01-08	89.12	89.37	89.05	89.37	414200
2007-01-09	89.48	89.48	89.22	89.37	481700
2007-01-10	89.07	89.13	88.88	88.97	519600
2007-01-11	88.79	88.80	88.26	88.45	1302500
2007-01-12	88.15	88.84	87.90	88.04	878300
2007-01-16	88.23	88.24	88.03	88.20	702800
2007-01-17	88.21	88.27	87.82	87.96	724100
2007-01-18	87.94	88.28	87.78	88.23	918300
2007-01-19	88.15	88.15	87.87	87.99	882500
2007-01-22	88.15	88.33	88.12	88.20	432000
2007-01-23	88.02	88.05	87.57	87.63	1096800
2007-01-24	87.66	87.70	87.50	87.61	463700
2007-01-25	87.45	87.47	86.88	86.98	1397000
2007-01-26	86.78	87.08	86.61	86.88	1737300
2007-01-29	87.06	87.10	86.60	86.72	1015300
2007-01-30	86.89	86.91	86.76	86.82	1295100
2007-01-31	86.73	87.61	86.70	87.56	2078000
2007-02-01	87.65	87.76	87.00	87.06	986200
2007-02-02	87.08	87.39	87.08	87.20	814700
2007-02-05	87.40	87.46	87.16	87.32	395500
2007-02-06	87.20	87.83	87.16	87.80	770500
2007-02-07	87.90	88.12	87.84	88.06	836200
2007-02-08	87.99	88.31	87.91	88.13	980200
2007-02-09	87.89	87.92	87.55	87.60	878500
2007-02-12	87.49	87.65	87.33	87.43	467600
2007-02-13	87.49	87.49	87.20	87.24	1310600
2007-02-14	87.52	88.19	87.52	88.07	2262500
2007-02-15	88.53	88.58	88.33	88.35	893800
2007-02-16	88.59	88.72	88.48	88.56	1476700
2007-02-20	88.50	88.85	88.50	88.84	847400
2007-02-21	88.53	88.70	88.48	88.69	379800
2007-02-22	88.41	88.45	88.09	88.21	485200
2007-02-23	88.53	88.94	88.49	88.82	735700
2007-02-26	89.15	89.44	89.11	89.43	763333
2007-02-27	89.74	91.26	89.60	90.56	3243200
2007-02-28	90.16	90.47	89.89	90.15	1701900
2007-03-01	90.28	90.43	89.65	89.74	2423990
2007-03-02	89.96	90.48	89.67	90.20	1619800
2007-03-05	90.48	90.50	90.06	90.35	1505200
2007-03-06	90.06	90.36	89.99	90.08	837400
2007-03-07	90.08	90.50	89.98	90.43	915400
2007-03-08	90.29	90.42	90.11	90.35	574700
2007-03-09	89.38	89.90	89.19	89.40	1534700
2007-03-12	89.73	89.98	89.68	89.75	594400
2007-03-13	90.23	90.34	89.98	90.29	553800
2007-03-14	90.15	90.54	89.84	89.88	1698100
2007-03-15	89.76	89.96	89.67	89.87	394900
2007-03-16	89.67	89.92	89.65	89.85	623800
2007-03-19	89.58	89.70	89.52	89.66	693900
2007-03-20	89.91	89.95	89.69	89.71	768400
2007-03-21	89.38	90.09	88.69	89.75	1513399
2007-03-22	89.48	89.48	88.83	89.04	1484257
2007-03-23	89.19	89.20	88.78	88.79	1679700
2007-03-26	88.62	89.27	88.50	88.90	763594
2007-03-27	88.64	88.81	88.56	88.75	619800
2007-03-28	88.91	89.11	88.41	88.57	816815
2007-03-29	88.54	88.67	88.32	88.45	823000
2007-03-30	88.65	88.92	88.22	88.28	2015100
2007-04-02	88.11	88.22	88.01	88.10	579520
2007-04-03	88.02	88.17	87.98	87.99	617000
2007-04-04	88.17	88.34	87.90	88.08	576886
2007-04-05	88.10	88.12	87.71	87.75	436400
2007-04-09	87.28	87.31	87.13	87.17	1283900
2007-04-10	87.39	87.55	87.31	87.43	674400
2007-04-11	87.47	87.58	87.28	87.37	476200
2007-04-12	87.50	87.57	87.28	87.39	495043
2007-04-13	87.41	87.47	87.01	87.12	557800
2007-04-16	87.40	87.68	87.40	87.60	833600
2007-04-17	87.89	88.16	87.84	88.09	1254120
2007-04-18	88.37	88.56	88.36	88.53	451076
2007-04-19	88.66	88.71	88.20	88.38	1305815
2007-04-20	88.45	88.45	88.06	88.15	664429
2007-04-23	88.14	88.59	88.04	88.47	419300
2007-04-24	88.45	88.82	88.45	88.80	881228
2007-04-25	88.57	88.79	88.11	88.49	569000
2007-04-26	88.43	88.43	87.85	87.85	2048304
2007-04-27	88.01	88.05	87.78	87.83	428640
2007-04-30	88.33	88.75	88.25	88.75	485700
2007-05-01	88.58	88.64	88.11	88.49	487200
2007-05-02	88.44	88.48	88.29	88.44	443901
2007-05-03	88.37	88.37	88.01	88.24	427618
2007-05-04	88.52	88.64	88.50	88.60	262000
2007-05-07	88.70	88.85	88.67	88.84	210175
2007-05-08	89.01	89.01	88.64	88.64	488322
2007-05-09	88.65	88.66	88.26	88.29	634900
2007-05-10	88.40	88.59	88.31	88.50	519452
2007-05-11	88.64	88.70	88.13	88.19	1238400
2007-05-14	88.23	88.28	87.96	87.96	315200
2007-05-15	88.19	88.21	87.66	87.93	382400
2007-05-16	87.86	88.00	87.83	87.87	599440
2007-05-17	87.60	87.72	87.41	87.51	397000
2007-05-18	87.35	87.50	86.88	86.93	856434
2007-05-21	86.93	87.24	86.83	87.19	831063
2007-05-22	87.18	87.20	86.68	86.74	920500
2007-05-23	86.84	86.84	86.31	86.49	914447
2007-05-24	86.46	86.59	85.96	86.57	1598400
2007-05-25	86.40	86.61	86.33	86.37	754895
2007-05-29	86.51	86.57	85.83	86.36	1055700
2007-05-30	86.79	86.79	86.39	86.54	612000
2007-05-31	86.56	86.58	86.04	86.38	1725900
2007-06-01	85.90	86.84	85.54	85.59	1694300
2007-06-04	85.83	86.02	85.67	85.98	877700
2007-06-05	85.89	85.94	85.38	85.44	1145400
2007-06-06	85.36	85.54	85.26	85.40	1129152
2007-06-07	84.63	84.71	83.73	83.87	5010374
2007-06-08	83.61	84.12	83.36	83.80	5307599
2007-06-11	83.49	83.89	83.26	83.56	2043725
2007-06-12	82.91	83.05	82.20	82.35	9048346
2007-06-13	82.70	83.76	82.65	83.33	8751300
2007-06-14	83.14	83.71	83.05	83.12	3384620
2007-06-15	83.42	83.73	83.20	83.69	5827200
2007-06-18	83.63	83.65	82.24	83.52	17704600
2007-06-19	83.82	84.45	83.72	84.30	4620065
2007-06-20	84.02	84.08	83.59	83.62	3031700
2007-06-21	83.54	83.70	83.21	83.22	850400
2007-06-22	83.05	83.77	82.95	83.76	2119200
2007-06-25	84.15	84.35	83.96	84.22	1323500
2007-06-26	84.29	84.32	83.97	84.24	2187780
2007-06-27	84.61	84.74	84.20	84.32	6109300
2007-06-28	84.32	84.58	84.18	84.30	3612493
2007-06-29	84.85	85.30	84.64	85.17	1962104
2007-07-02	84.81	85.37	84.81	85.29	2811660
2007-07-03	85.25	85.34	84.71	84.77	1387475
2007-07-05	84.31	84.42	83.72	83.82	4589941
2007-07-06	83.54	83.55	83.28	83.48	1437714
2007-07-09	83.87	83.93	83.68	83.78	795400
2007-07-10	84.48	85.20	84.43	85.20	2257968
2007-07-11	84.95	85.09	84.32	84.32	1191300
2007-07-12	84.55	84.58	83.87	84.03	1941109
2007-07-13	84.45	84.55	83.94	84.26	725900
2007-07-16	84.52	85.11	84.52	85.07	952000
2007-07-17	84.86	85.09	84.50	84.89	734125
2007-07-18	84.93	85.54	84.81	85.21	1836795
2007-07-19	84.90	85.26	84.80	85.19	1020988
2007-07-20	85.38	86.08	85.32	85.96	1461250
2007-07-23	85.69	85.97	85.69	85.82	777900
2007-07-24	86.01	86.16	85.72	86.14	1351575
2007-07-25	86.07	86.39	86.00	86.31	881068
2007-07-26	86.74	87.46	86.65	87.03	2867298
2007-07-27	87.05	87.56	86.85	87.28	5367835
2007-07-30	87.19	87.36	86.91	87.03	1803900
2007-07-31	87.13	87.75	86.95	87.66	2467536
2007-08-01	87.26	87.54	87.09	87.13	2154651
2007-08-02	87.21	87.45	86.99	87.35	2079459
2007-08-03	87.28	87.93	87.28	87.93	1577597
2007-08-06	87.70	87.72	87.17	87.29	1298400
2007-08-07	87.43	87.71	86.92	87.22	2573800
2007-08-08	86.89	86.89	85.86	86.16	6471268
2007-08-09	86.75	86.86	85.72	86.28	2637423
2007-08-10	86.49	86.70	85.98	86.08	1496400
2007-08-13	85.92	86.40	85.90	86.33	1312600
2007-08-14	86.02	86.78	86.01	86.56	1314700
2007-08-15	86.65	86.75	86.25	86.25	1101700
2007-08-16	86.87	87.60	86.76	87.14	2410200
2007-08-17	86.40	86.91	86.05	86.79	2114400
2007-08-20	86.96	87.27	86.83	86.84	1048680
2007-08-21	87.10	87.41	87.05	87.26	1517200
2007-08-22	87.05	87.31	86.81	87.12	1137787
2007-08-23	87.09	87.68	87.03	87.42	1618800
2007-08-24	87.77	88.08	87.56	87.85	1614514
2007-08-27	88.28	88.48	88.15	88.31	1585400
2007-08-28	88.43	88.74	88.28	88.46	1298900
2007-08-29	88.49	88.77	88.16	88.22	2686700
2007-08-30	88.61	88.96	88.47	88.81	1806800
2007-08-31	88.59	89.20	88.54	88.88	2763200
2007-09-04	88.83	89.13	88.20	89.13	930971
2007-09-05	88.76	89.35	88.72	89.27	1271500
2007-09-06	89.31	89.49	88.95	89.04	1768399
2007-09-07	89.75	90.50	89.69	89.79	2852165
2007-09-10	90.50	91.27	90.50	90.86	2495150
2007-09-11	90.88	91.27	90.70	90.93	3925339
2007-09-12	90.90	90.94	90.42	90.59	4458250
2007-09-13	90.30	90.33	89.58	89.78	2020535
2007-09-14	90.58	90.59	89.62	89.91	1357170
2007-09-17	89.82	90.39	89.76	90.38	1285400
2007-09-18	89.80	90.24	89.00	89.66	3132800
2007-09-19	88.71	89.01	88.37	88.83	3854630
2007-09-20	88.18	88.29	87.10	87.15	5903200
2007-09-21	87.58	88.13	87.58	87.98	2217600
2007-09-24	88.03	88.28	87.91	88.14	1943590
2007-09-25	88.50	88.62	87.83	87.83	2513420
2007-09-26	87.62	88.13	87.43	87.91	2646389
2007-09-27	88.24	88.78	88.15	88.52	1802900
2007-09-28	89.16	89.33	88.22	88.72	1254645
2007-10-01	88.69	88.98	88.43	88.88	1399400
2007-10-02	88.75	89.37	88.68	89.22	887800
2007-10-03	89.33	89.43	88.73	88.90	1164600
2007-10-04	89.01	89.32	88.91	89.24	1128700
2007-10-05	88.31	88.44	87.71	88.28	2184700
2007-10-08	87.77	88.50	87.77	88.21	280100
2007-10-09	88.16	88.36	87.78	88.10	901000
2007-10-10	87.98	88.43	87.79	88.18	855500
2007-10-11	87.52	88.09	87.45	88.06	1533402
2007-10-12	87.52	88.18	87.48	87.63	1133900
2007-10-15	87.48	87.72	87.40	87.65	553300
2007-10-16	87.65	87.98	87.54	87.58	855500
2007-10-17	87.77	88.95	87.77	88.64	2377000
2007-10-18	89.11	89.34	89.02	89.13	1374100
2007-10-19	89.63	90.60	89.61	90.46	2561800
2007-10-22	90.58	90.65	90.07	90.47	1866500
2007-10-23	90.26	90.52	90.10	90.29	1046516
2007-10-24	90.71	91.39	90.56	91.02	2829300
2007-10-25	91.06	91.18	90.70	90.71	3062200
2007-10-26	90.37	91.00	90.34	90.50	1366471
2007-10-29	90.50	90.99	90.48	90.91	881000
2007-10-30	90.73	91.01	90.42	90.80	1439600
2007-10-31	90.50	90.70	89.75	89.98	2498481
2007-11-01	89.96	91.01	89.96	90.97	2563400
2007-11-02	90.45	91.54	90.21	91.00	1927700
2007-11-05	91.16	91.39	90.80	91.00	1021500
2007-11-06	90.60	91.15	90.48	90.56	575800
2007-11-07	90.54	90.76	90.32	90.72	1456100
2007-11-08	90.65	90.94	90.43	90.56	2180530
2007-11-09	91.04	91.59	90.93	91.33	887179
2007-11-12	91.99	91.99	91.35	91.66	460535
2007-11-13	91.42	91.49	91.17	91.23	1116502
2007-11-14	90.95	91.51	90.92	91.42	692274
2007-11-15	91.61	92.56	91.49	92.28	1312847
2007-11-16	92.27	92.70	92.21	92.41	1333749
2007-11-19	92.54	93.42	92.41	93.01	1346726
2007-11-20	93.09	93.29	92.80	92.91	1367727
2007-11-21	93.40	93.58	93.24	93.45	1297750
2007-11-23	93.44	93.80	93.31	93.73	437327
2007-11-26	94.22	96.36	94.12	95.58	4426981
2007-11-27	94.96	95.25	93.99	94.67	3100232
2007-11-28	94.56	94.69	93.84	94.03	2088003
2007-11-29	94.82	95.42	94.66	94.89	1595418
2007-11-30	93.88	94.39	93.74	94.38	1952069
2007-12-03	94.76	95.10	94.28	94.75	1272636
2007-12-04	94.90	95.06	94.15	94.74	1721173
2007-12-05	94.22	94.47	93.56	93.61	1865912
2007-12-06	93.32	93.34	92.54	92.79	2270166
2007-12-07	92.18	92.35	91.38	91.75	2170931
2007-12-10	91.64	91.69	90.75	91.20	2242470
2007-12-11	91.73	93.23	91.58	92.99	2892713
2007-12-12	91.45	92.65	91.27	91.93	2225400
2007-12-13	91.61	91.82	90.90	91.03	1222100
2007-12-14	90.79	90.92	90.50	90.61	1354900
2007-12-17	91.07	91.54	90.93	91.54	2046198
2007-12-18	91.59	92.30	91.55	91.96	1417079
2007-12-19	92.40	93.56	91.88	93.23	2252350
2007-12-20	93.26	93.87	93.02	93.03	1659361
2007-12-21	92.90	92.92	91.66	91.67	1767549
2007-12-24	91.22	91.47	91.08	91.24	550257
2007-12-26	91.02	91.63	90.28	90.44	674700
2007-12-27	90.88	91.16	90.51	91.06	468600
2007-12-28	91.65	92.58	91.50	92.48	1967735
2007-12-31	92.78	93.28	92.60	93.05	1647529
2008-01-02	93.25	94.73	93.20	94.38	2959850
2008-01-03	94.00	94.38	93.67	94.25	1256670
2008-01-04	94.50	94.79	94.20	94.39	2420134
2008-01-07	94.18	94.78	94.03	94.68	1315456
2008-01-08	94.44	94.71	93.93	94.57	1604760
2008-01-09	94.79	95.30	94.62	94.62	2203500
2008-01-10	94.87	94.95	93.31	93.47	2681974
2008-01-11	93.52	94.28	93.40	94.14	1872860
2008-01-14	94.20	94.55	94.00	94.55	906058
2008-01-15	95.16	95.63	95.07	95.61	1435230
2008-01-16	95.68	95.89	94.73	94.88	3505070
2008-01-17	94.96	96.29	94.93	96.15	2940500
2008-01-18	95.55	95.77	95.22	95.25	2676795
2008-01-22	96.41	96.62	95.30	96.47	5423460
2008-01-23	97.98	98.16	95.88	96.29	7636565
2008-01-24	95.55	95.75	94.34	94.36	5676629
2008-01-25	94.19	96.00	94.13	95.95	4371047
2008-01-28	95.68	96.00	95.36	95.59	1633446
2008-01-29	95.28	95.32	94.58	94.94	3100157
2008-01-30	94.69	94.77	93.59	94.26	3467905
2008-01-31	95.30	95.43	94.63	94.99	11440965
2008-02-01	95.00	95.40	94.56	95.23	4163650
2008-02-04	94.39	94.66	94.13	94.13	1729511
2008-02-05	95.41	95.61	94.77	94.97	2594551
2008-02-06	94.63	94.85	94.36	94.68	1339750
2008-02-07	94.53	94.53	92.05	92.64	5419623
2008-02-08	93.25	93.73	93.09	93.68	2832724
2008-02-11	94.28	94.70	93.73	94.09	2960110
2008-02-12	93.32	93.65	92.96	93.53	2897650
2008-02-13	92.93	93.42	92.40	92.54	3697493
2008-02-14	91.80	92.10	90.66	91.25	7504905
2008-02-15	91.61	92.07	91.46	91.88	3687713
2008-02-19	91.14	91.70	90.64	90.95	2911656
2008-02-20	90.62	91.58	90.56	91.58	2550096
2008-02-21	92.08	92.85	92.05	92.55	4197212
2008-02-22	92.49	92.85	91.87	92.02	1959634
2008-02-25	91.95	92.14	90.65	91.08	3460845
2008-02-26	90.96	91.34	90.73	91.11	2618900
2008-02-27	91.43	91.57	90.61	91.19	2494523
2008-02-28	92.34	92.84	92.19	92.81	3410871
2008-02-29	93.65	94.46	93.52	94.37	3821918
2008-03-03	93.67	94.20	93.25	93.64	2037838
2008-03-04	93.94	94.12	92.53	92.73	3401008
2008-03-05	93.06	93.06	91.50	91.62	3871152
2008-03-06	91.82	92.44	91.67	92.11	1342582
2008-03-07	93.29	93.35	91.74	92.23	3601277
2008-03-10	92.71	94.13	92.61	93.59	3578955
2008-03-11	93.00	93.03	92.21	92.79	3309108
2008-03-12	93.13	94.68	92.97	94.58	4753172
2008-03-13	95.03	95.19	93.26	93.84	5763422
2008-03-14	94.62	95.81	94.62	95.00	6174879
2008-03-17	95.59	96.31	95.31	95.73	3329422
2008-03-18	95.30	96.16	94.95	95.36	4022366
2008-03-19	95.12	97.47	95.12	96.94	5208495
2008-03-20	97.00	97.75	96.87	97.18	3905865
2008-03-24	96.48	96.48	95.20	95.30	5596167
2008-03-25	95.38	95.82	95.28	95.70	2038110
2008-03-26	95.78	96.20	95.23	95.30	1651943
2008-03-27	94.64	95.36	94.54	94.63	2405670
2008-03-28	95.09	95.56	94.75	95.55	1745495
2008-03-31	96.11	96.32	95.67	95.89	2546257
2008-04-01	94.81	94.85	93.78	93.93	3821733
2008-04-02	93.99	94.86	93.99	94.13	3794152
2008-04-03	94.50	94.67	94.12	94.12	2839021
2008-04-04	95.17	95.56	94.99	95.20	1745200
2008-04-07	94.62	94.78	93.90	94.70	2231757
2008-04-08	95.18	95.24	94.26	94.37	1305186
2008-04-09	94.56	95.64	94.55	95.35	2883511
2008-04-10	95.31	95.50	94.57	95.03	1846442
2008-04-11	95.60	95.92	95.47	95.67	1987631
2008-04-14	95.34	95.70	94.99	95.11	3197033
2008-04-15	94.42	94.58	93.90	93.93	2821558
2008-04-16	93.80	94.06	92.43	93.01	4691055
2008-04-17	92.98	93.18	92.24	92.85	2019991
2008-04-18	92.00	92.88	91.82	92.55	2199677
2008-04-21	92.41	93.28	92.30	93.14	2805712
2008-04-22	92.91	93.67	92.91	93.46	1799762
2008-04-23	93.09	93.63	92.53	93.15	1221004
2008-04-24	92.26	92.46	91.81	92.36	3213516
2008-04-25	92.14	92.25	91.50	91.82	1741990
2008-04-28	91.53	92.35	91.41	92.10	1883822
2008-04-29	92.38	92.86	92.15	92.45	1269090
2008-04-30	92.42	93.20	91.85	93.12	2827414
2008-05-01	93.44	93.65	92.38	92.78	3226439
2008-05-02	91.78	92.41	91.54	91.61	2730742
2008-05-05	91.86	91.87	91.14	91.76	1309260
2008-05-06	92.01	92.08	90.79	90.95	4037499
2008-05-07	90.73	91.43	90.62	91.34	3876149
2008-05-08	91.44	92.20	91.42	92.16	2829498
2008-05-09	92.73	92.87	92.21	92.50	2064251
2008-05-12	92.76	93.16	92.35	92.36	1947352
2008-05-13	91.83	92.05	91.31	91.31	2123298
2008-05-14	92.00	92.01	90.72	91.39	2600823
2008-05-15	91.17	92.33	91.09	92.22	2164249
2008-05-16	91.88	92.89	91.78	91.84	1902574
2008-05-19	92.26	92.26	91.30	91.96	1348125
2008-05-20	92.44	92.50	91.90	92.44	1465937
2008-05-21	92.05	92.67	91.86	92.46	1762090
2008-05-22	91.93	91.93	90.84	91.37	2855876
2008-05-23	91.83	92.30	91.70	91.77	1802000
2008-05-27	91.38	91.56	90.98	91.15	1985871
2008-05-28	90.54	90.66	90.14	90.34	3250685
2008-05-29	90.01	90.10	89.14	89.59	3302371
2008-05-30	90.13	90.44	90.06	90.20	2514796
2008-06-02	89.98	90.64	89.62	90.30	3076305
2008-06-03	90.06	91.41	89.81	90.95	2447647
2008-06-04	91.39	91.39	89.90	90.14	2812991
2008-06-05	89.82	90.03	89.45	89.45	2632139
2008-06-06	90.44	91.09	90.21	90.76	3864702
2008-06-09	90.48	91.39	90.19	90.76	1811960
2008-06-10	90.65	90.71	89.70	89.96	1935233
2008-06-11	90.05	90.72	89.71	89.96	2265399
2008-06-12	89.56	89.64	88.82	89.06	4413091
2008-06-13	88.97	89.54	88.68	88.87	1983557
2008-06-16	89.11	89.18	88.62	88.89	1756717
2008-06-17	89.15	89.27	88.59	89.15	1712113
2008-06-18	89.29	89.97	89.09	89.82	2589981
2008-06-19	89.52	89.75	89.03	89.29	1700494
2008-06-20	89.94	90.07	89.69	89.81	4580862
2008-06-23	90.08	90.43	89.83	90.00	1594100
2008-06-24	90.38	90.81	90.14	90.59	3118383
2008-06-25	90.65	90.76	89.81	90.64	3251541
2008-06-26	91.00	91.44	90.79	91.25	4052210
2008-06-27	91.73	92.44	91.45	92.32	4144761
2008-06-30	92.41	92.82	92.08	92.34	3742927
2008-07-01	92.69	92.77	91.68	91.79	3805099
2008-07-02	91.96	92.38	91.87	92.27	2413627
2008-07-03	91.71	92.30	91.54	92.07	1405066
2008-07-07	92.07	93.15	91.58	92.49	3528393
2008-07-08	92.50	93.14	92.42	93.09	2176516
2008-07-09	92.94	93.64	92.92	93.50	1581965
2008-07-10	93.33	93.76	92.94	93.49	2723502
2008-07-11	93.52	93.74	91.86	92.16	5467244
2008-07-14	92.38	93.26	92.29	92.97	4135305
2008-07-15	93.07	93.43	92.70	92.94	4541397
2008-07-16	92.08	92.24	91.21	91.26	3435843
2008-07-17	91.26	91.61	90.56	90.79	5899839
2008-07-18	90.76	91.20	90.30	90.45	3475162
2008-07-21	90.45	90.90	90.25	90.80	3657163
2008-07-22	90.64	90.76	90.03	90.35	2675178
2008-07-23	90.22	90.37	89.75	90.17	2871887
2008-07-24	90.35	91.25	90.35	91.05	2613219
2008-07-25	90.55	90.84	90.00	90.14	3765217
2008-07-28	90.95	91.47	90.70	91.05	1275867
2008-07-29	90.66	90.99	90.31	90.68	1349024
2008-07-30	90.09	91.29	90.03	90.77	1667461
2008-07-31	91.72	92.05	91.27	91.67	3898642
2008-08-01	90.97	91.56	90.83	91.54	1804729
2008-08-04	91.09	91.64	91.01	91.33	2029898
2008-08-05	91.35	91.60	90.62	90.65	2191151
2008-08-06	90.41	90.41	89.82	90.28	3139404
2008-08-07	90.63	91.90	90.43	91.75	2765517
2008-08-08	91.89	92.08	91.54	92.00	1035331
2008-08-11	91.78	91.78	90.60	91.12	3939322
2008-08-12	91.81	92.03	91.70	91.97	1314992
2008-08-13	92.30	92.35	91.46	91.65	1940263
2008-08-14	92.26	92.60	92.07	92.24	2605243
2008-08-15	92.67	93.20	92.57	93.04	1964807
2008-08-18	93.08	93.54	92.96	93.41	1263123
2008-08-19	93.44	93.53	92.89	93.05	1944609
2008-08-20	93.38	93.71	93.15	93.31	2499938
2008-08-21	93.63	93.63	92.75	93.14	2266997
2008-08-22	93.11	93.17	92.64	93.08	1989912
2008-08-25	94.12	94.33	93.85	94.01	2028240
2008-08-26	93.96	94.20	93.71	94.09	1270881
2008-08-27	93.49	94.29	93.44	94.25	1555299
2008-08-28	93.91	94.41	93.69	94.26	1886420
2008-08-29	94.02	94.16	93.51	93.84	1739019
2008-09-02	92.98	94.41	92.84	94.37	2915981
2008-09-03	94.27	94.89	94.26	94.77	2104925
2008-09-04	95.00	95.56	94.81	95.53	3049715
2008-09-05	96.02	96.31	95.41	95.48	4168041
2008-09-08	94.90	95.88	94.56	95.88	5426146
2008-09-09	95.83	96.88	95.54	96.83	3890119
2008-09-10	95.98	96.66	95.82	96.23	2407852
2008-09-11	96.79	96.86	96.00	96.18	3591911
2008-09-12	96.21	96.33	94.75	94.94	4138135
2008-09-15	96.28	98.17	96.07	98.02	5890028
2008-09-16	100.71	100.86	97.91	98.00	6684376
2008-09-17	98.92	99.38	97.73	98.49	4371248
2008-09-18	97.95	98.49	96.92	97.05	4188273
2008-09-19	93.86	95.02	93.70	93.97	7169172
2008-09-22	92.93	93.96	92.60	93.96	4726297
2008-09-23	93.61	94.10	93.13	93.60	2235943
2008-09-24	93.97	94.75	93.60	94.01	1014891
2008-09-25	94.59	94.59	93.15	93.82	1881151
2008-09-26	94.07	94.79	94.07	94.50	1992783
2008-09-29	95.17	97.93	95.16	97.25	4799714
2008-09-30	97.04	97.29	94.60	94.88	1358052
2008-10-01	96.04	96.90	94.95	95.78	1767757
2008-10-02	96.57	96.85	96.07	96.55	931832
2008-10-03	97.38	97.79	95.49	97.40	1903059
2008-10-06	98.74	99.86	98.62	99.17	2906197
2008-10-07	98.32	99.67	97.98	98.87	1971958
2008-10-08	99.68	99.94	96.68	97.45	3386598
2008-10-09	97.37	97.70	96.22	96.63	1785344
2008-10-10	96.61	96.91	95.51	95.95	2199907
2008-10-13	95.11	95.95	94.26	94.72	1532006
2008-10-14	94.25	95.26	93.90	94.11	2099972
2008-10-15	94.12	95.04	93.42	95.01	1449460
2008-10-16	94.99	95.27	94.18	94.52	1063187
2008-10-17	94.69	94.90	93.02	93.87	1691858
2008-10-20	93.44	94.94	93.36	94.62	1146711
2008-10-21	95.09	95.99	94.74	95.12	1243652
2008-10-22	96.12	97.49	95.85	97.05	1071261
2008-10-23	97.95	98.89	96.82	97.77	1801919
2008-10-24	98.82	99.05	96.45	96.73	1495705
2008-10-27	97.77	98.21	96.29	96.80	1534101
2008-10-28	96.18	96.90	95.15	95.39	1505478
2008-10-29	95.77	96.01	94.43	94.91	1748285
2008-10-30	94.50	94.80	93.80	94.05	1325935
2008-10-31	94.64	94.92	92.65	92.83	2282489
2008-11-03	92.72	93.11	92.35	92.71	1111595
2008-11-04	92.96	94.71	92.59	94.45	1608756
2008-11-05	94.89	95.67	94.40	95.57	1931636
2008-11-06	94.60	95.05	93.81	94.88	919672
2008-11-07	94.52	94.52	93.55	94.26	1277053
2008-11-10	93.80	95.10	93.68	94.72	1352097
2008-11-11	95.21	95.81	94.96	95.00	695968
2008-11-12	95.58	96.07	95.16	95.61	1199402
2008-11-13	94.91	95.25	93.25	93.32	1631895
2008-11-14	95.11	95.46	94.79	95.17	1059631
2008-11-17	95.68	96.03	95.29	95.59	490511
2008-11-18	96.38	97.00	95.96	96.82	924768
2008-11-19	97.47	99.37	97.21	99.30	2090312
2008-11-20	101.82	104.44	101.10	104.43	5459770
2008-11-21	103.25	103.98	101.45	102.92	3249297
2008-11-24	102.15	102.29	101.00	101.31	1587214
2008-11-25	103.95	104.47	102.68	104.29	2632783
2008-11-26	104.72	105.62	104.09	104.43	2577729
2008-11-28	105.25	105.97	104.94	105.72	988446
2008-12-01	107.75	110.41	107.13	109.40	4031550
2008-12-02	108.56	110.37	108.19	109.82	3289232
2008-12-03	110.27	110.81	108.56	110.13	2950997
2008-12-04	111.13	112.49	110.37	112.30	2826095
2008-12-05	111.95	113.00	110.42	110.48	4557562
2008-12-08	110.48	111.25	109.69	110.24	2119481
2008-12-09	110.58	112.53	110.25	112.42	2055457
2008-12-10	111.37	112.15	111.12	112.15	2414870
2008-12-11	112.18	112.43	110.87	112.37	2417249
2008-12-12	112.54	112.56	110.34	112.37	2547014
2008-12-15	112.35	113.94	112.05	113.65	1707653
2008-12-16	114.10	116.90	113.97	116.46	4015018
2008-12-17	120.77	121.13	119.26	119.62	6432079
2008-12-18	120.74	123.15	120.45	122.13	4441969
2008-12-19	121.44	122.99	121.28	122.26	2668416
2008-12-22	122.39	122.39	120.73	121.53	2222727
2008-12-23	120.14	121.50	119.90	121.16	1747467
2008-12-24	120.73	121.32	120.62	120.90	717452
2008-12-26	121.59	121.97	121.20	121.30	454387
2008-12-29	121.43	122.01	120.61	120.75	1415906
2008-12-30	120.49	121.92	120.07	121.90	2590483
2008-12-31	121.41	122.00	118.85	119.35	2737980
2009-01-02	120.05	120.45	116.35	116.35	3464102
2009-01-05	115.60	116.16	112.60	113.35	5395492
2009-01-06	111.62	113.26	111.00	112.21	4110015
2009-01-07	111.96	112.68	111.40	112.65	2548854
2009-01-08	112.64	112.92	111.99	112.56	2603599
2009-01-09	111.46	113.35	111.27	112.73	2727805
2009-01-12	111.57	114.05	111.57	113.90	2462793
2009-01-13	113.50	114.08	112.96	114.02	1767358
2009-01-14	114.65	116.04	114.65	115.90	2494759
2009-01-15	116.20	116.92	115.58	116.09	2827282
2009-01-16	113.42	116.09	113.36	114.30	2994707
2009-01-20	112.29	114.63	112.23	114.28	3268419
2009-01-21	111.93	113.04	110.40	110.67	2838093
2009-01-22	110.60	110.77	107.88	108.54	4016596
2009-01-23	107.92	108.32	106.69	107.69	2676196
2009-01-26	107.43	107.82	106.30	106.75	2240814
2009-01-27	107.80	109.59	107.63	109.26	3421407
2009-01-28	109.31	109.81	105.72	106.53	4348083
2009-01-29	105.56	106.31	103.66	104.08	3724397
2009-01-30	104.55	104.87	103.44	103.75	2630588
2009-02-02	104.02	105.68	103.39	105.39	2700122
2009-02-03	104.30	104.83	102.75	102.88	2846354
2009-02-04	102.75	102.87	101.62	102.52	2305310
2009-02-05	103.24	103.88	102.21	102.61	2279433
2009-02-06	102.25	102.86	101.90	102.29	1667494
2009-02-09	101.69	102.67	101.06	102.62	2257935
2009-02-10	104.11	104.96	103.45	104.85	3783001
2009-02-11	105.71	106.50	105.53	106.21	2774154
2009-02-12	105.98	106.18	104.74	105.21	1818492
2009-02-13	103.95	103.95	102.23	102.41	2468301
2009-02-17	104.55	105.66	104.35	105.60	2813822
2009-02-18	106.06	106.56	104.30	104.70	2768774
2009-02-19	102.69	104.06	102.23	102.92	3220161
2009-02-20	104.27	105.16	103.30	103.92	4272002
2009-02-23	103.60	104.88	103.17	104.88	2688638
2009-02-24	105.70	106.68	104.77	104.77	4197010
2009-02-25	105.24	105.49	103.03	103.56	3908158
2009-02-26	102.87	103.26	101.98	102.47	2611147
2009-02-27	102.57	103.01	101.21	101.88	3267743
2009-03-02	102.22	103.28	102.09	103.28	3301952
2009-03-03	102.23	103.57	101.81	102.59	3084808
2009-03-04	101.49	102.25	101.16	102.12	3178305
2009-03-05	104.02	105.44	103.44	104.96	4562360
2009-03-06	104.26	105.97	104.09	104.26	3126181
2009-03-09	104.51	104.55	103.12	103.65	2070419
2009-03-10	102.43	102.75	101.51	101.66	2602554
2009-03-11	101.29	102.76	100.93	102.76	3101569
2009-03-12	102.66	103.97	102.31	103.25	3558831
2009-03-13	102.75	103.88	102.33	102.73	2503935
2009-03-16	100.82	101.45	100.50	101.11	3265568
2009-03-17	101.72	102.33	100.39	100.56	3076121
2009-03-18	101.12	108.07	100.90	104.37	8579974
2009-03-19	105.62	105.66	104.22	104.50	3650881
2009-03-20	104.62	105.00	103.78	103.92	3479670
2009-03-23	104.29	104.42	102.97	103.02	2096968
2009-03-24	102.19	105.16	101.93	104.00	5477152
2009-03-25	103.29	103.72	102.31	102.60	2549522
2009-03-26	102.44	104.06	102.16	103.79	2385217
2009-03-27	104.15	104.93	103.56	104.56	1853877
2009-03-30	105.44	105.87	103.94	104.96	2300003
2009-03-31	105.04	105.80	105.00	105.71	1094525
2009-04-01	106.12	106.56	105.53	106.37	2383328
2009-04-02	105.89	106.07	104.84	105.07	1766293
2009-04-03	104.91	105.16	102.66	102.92	3316754
2009-04-06	103.54	103.59	102.22	102.48	1418006
2009-04-07	102.54	103.31	102.48	102.74	1312593
2009-04-08	103.07	103.86	102.95	103.65	1007779
2009-04-09	102.47	103.18	101.98	102.35	1088784
2009-04-13	102.96	103.51	102.93	103.29	946563
2009-04-14	103.25	104.21	102.93	103.83	1335976
2009-04-15	104.13	104.30	102.88	103.65	1152418
2009-04-16	102.85	103.45	102.78	102.83	1055573
2009-04-17	102.47	102.71	101.37	101.70	2582707
2009-04-20	102.63	103.40	102.45	103.24	1714341
2009-04-21	104.04	104.21	102.22	102.22	1802538
2009-04-22	102.45	102.56	101.11	101.60	2278060
2009-04-23	101.35	101.75	100.94	101.59	1688281
2009-04-24	100.79	100.98	100.10	100.57	2829905
2009-04-27	101.07	101.19	100.06	101.00	2294515
2009-04-28	101.50	101.58	99.09	99.35	2332548
2009-04-29	99.67	100.08	98.15	98.47	3752505
2009-04-30	97.98	98.36	97.39	98.08	2778208
2009-05-01	97.12	97.29	96.57	97.11	2772133
2009-05-04	97.36	97.82	96.79	97.43	2246608
2009-05-05	97.46	97.83	96.76	97.31	1368959
2009-05-06	97.12	98.00	97.00	97.08	2045866
2009-05-07	95.94	96.70	94.33	94.71	5756391
2009-05-08	95.02	95.39	94.65	94.94	2193360
2009-05-11	96.05	96.45	95.79	96.29	2169932
2009-05-12	96.18	97.02	95.80	96.64	2304726
2009-05-13	97.36	97.93	97.24	97.69	1917455
2009-05-14	97.60	98.25	97.30	98.07	1704583
2009-05-15	98.00	98.05	97.46	98.04	2306504
2009-05-18	98.01	98.11	96.37	96.52	2234609
2009-05-19	96.19	96.47	95.71	96.01	1624222
2009-05-20	95.93	97.16	95.83	97.02	2825795
2009-05-21	97.55	97.64	94.35	94.58	4771832
2009-05-22	93.82	94.49	93.35	93.53	4484644
2009-05-26	94.05	94.10	92.12	92.12	3635200
2009-05-27	92.24	92.58	90.38	90.49	7490809
2009-05-28	91.77	91.98	90.23	91.80	9826336
2009-05-29	91.70	94.23	91.64	94.17	4746612
2009-06-01	92.34	92.38	90.57	91.09	6986934
2009-06-02	91.61	91.77	90.78	91.58	5064098
2009-06-03	91.96	92.61	91.33	92.44	6727244
2009-06-04	91.43	91.72	90.24	90.53	5438563
2009-06-05	89.91	90.90	89.55	89.84	8441002
2009-06-08	90.41	90.73	89.48	89.61	4084816
2009-06-09	90.19	90.31	89.25	89.60	6046596
2009-06-10	88.87	89.43	87.56	88.19	12143036
2009-06-11	87.76	89.52	87.69	89.17	10693783
2009-06-12	89.42	90.65	89.42	89.97	6607128
2009-06-15	90.54	91.15	90.48	90.78	4518630
2009-06-16	90.96	92.43	90.80	92.36	5376949
2009-06-17	92.45	93.33	91.84	91.84	7197109
2009-06-18	91.25	91.58	90.11	90.45	6794601
2009-06-19	90.33	91.70	90.21	91.69	4750877
2009-06-22	92.44	92.91	92.06	92.58	3952348
2009-06-23	92.77	93.81	92.58	93.67	5359875
2009-06-24	93.65	94.07	92.66	92.73	6556727
2009-06-25	93.22	94.50	92.67	94.43	7140032
2009-06-26	94.62	94.90	94.21	94.59	4050306
2009-06-29	95.07	95.37	94.58	94.73	4334831
2009-06-30	94.19	95.11	93.81	94.57	3743764
2009-07-01	93.42	94.09	93.24	94.08	3379993
2009-07-02	94.33	94.61	94.00	94.30	2645005
2009-07-06	94.05	94.29	93.39	94.12	1886697
2009-07-07	93.62	94.88	93.61	94.75	2592443
2009-07-08	95.12	96.81	94.89	96.50	7912835
2009-07-09	95.35	95.73	94.45	95.35	5250766
2009-07-10	95.62	96.33	95.43	96.23	3981804
2009-07-13	96.32	96.60	95.56	95.69	2604382
2009-07-14	94.76	95.13	93.70	94.10	3629073
2009-07-15	92.66	93.00	91.67	91.68	4669206
2009-07-16	92.81	93.18	92.50	92.67	4225157
2009-07-17	91.90	92.36	91.24	91.24	3845658
2009-07-20	90.85	92.49	90.80	91.72	4436505
2009-07-21	91.45	93.70	91.29	93.55	3895225
2009-07-22	93.40	93.53	92.36	92.71	1986706
2009-07-23	92.76	92.80	90.57	91.01	3819859
2009-07-24	91.00	91.45	90.77	91.45	1765276
2009-07-27	90.23	90.66	89.94	90.40	2756169
2009-07-28	90.72	91.82	90.43	91.20	3324934
2009-07-29	92.17	92.29	90.94	91.70	2911690
2009-07-30	91.54	93.15	91.23	93.00	4040621
2009-07-31	93.85	94.86	93.28	94.81	5697633
2009-08-03	93.81	93.87	92.61	93.06	4030110
2009-08-04	93.63	93.72	91.67	92.32	3832186
2009-08-05	91.31	92.75	90.87	90.94	4458231
2009-08-06	90.90	91.89	90.42	91.25	3228611
2009-08-07	90.42	90.93	90.22	90.49	3543111
2009-08-10	90.51	91.64	90.41	91.62	3150534
2009-08-11	92.39	92.87	91.99	92.68	3677733
2009-08-12	92.95	93.07	91.09	91.69	4729247
2009-08-13	91.80	93.15	91.50	92.99	3922266
2009-08-14	93.30	94.20	93.21	93.35	4410327
2009-08-17	93.95	94.75	93.87	94.73	3570338
2009-08-18	94.66	94.77	94.01	94.18	2557827
2009-08-19	95.17	95.37	94.41	94.96	3518280
2009-08-20	95.38	95.87	94.78	95.74	3282655
2009-08-21	95.64	95.73	93.75	93.77	6260647
2009-08-24	93.49	95.47	93.46	95.47	4460290
2009-08-25	95.37	96.09	94.91	96.01	3359651
2009-08-26	96.18	96.55	95.91	96.45	3225758
2009-08-27	96.18	96.62	95.73	96.07	2513928
2009-08-28	95.44	96.51	95.31	96.51	2072461
2009-08-31	96.36	96.86	95.76	96.60	2899866
2009-09-01	95.82	96.58	95.14	96.06	3304132
2009-09-02	96.48	97.66	96.24	97.46	4344949
2009-09-03	96.84	97.12	96.55	96.86	2703715
2009-09-04	96.44	96.60	95.06	95.21	3642929
2009-09-08	94.48	95.37	94.36	94.54	2468889
2009-09-09	93.89	94.43	93.52	94.43	3182346
2009-09-10	94.93	96.71	94.91	96.17	4417337
2009-09-11	96.82	97.68	96.60	96.70	4826128
2009-09-14	96.02	96.67	95.65	95.74	2119468
2009-09-15	95.19	95.77	95.07	95.25	2187812
2009-09-16	95.34	95.95	94.60	95.42	3734217
2009-09-17	95.69	96.73	95.17	96.62	2831914
2009-09-18	96.20	96.53	95.67	95.76	2813277
2009-09-21	96.10	96.49	95.36	95.98	3050152
2009-09-22	95.65	96.37	95.51	96.18	2067965
2009-09-23	95.94	96.58	95.20	96.47	5711910
2009-09-24	96.50	97.09	96.17	96.75	4658339
2009-09-25	97.36	98.06	96.77	97.98	3855025
2009-09-28	98.32	98.93	98.11	98.84	4264840
2009-09-29	98.32	99.17	98.15	98.75	3123132
2009-09-30	98.56	99.13	98.36	98.66	2744798
2009-10-01	98.96	100.06	98.80	99.70	5755859
2009-10-02	100.28	100.31	98.88	99.01	4827652
2009-10-05	99.47	99.66	98.77	99.02	2910061
2009-10-06	98.76	98.80	97.98	98.04	3936124
2009-10-07	98.67	99.33	98.60	99.19	3591239
2009-10-08	99.71	99.76	97.68	98.15	5871552
2009-10-09	97.62	97.71	95.50	95.90	8135818
2009-10-12	96.03	96.33	95.60	96.05	1939612
2009-10-13	96.62	96.85	96.26	96.55	2886494
2009-10-14	95.51	96.10	94.90	95.12	5420948
2009-10-15	94.57	95.42	94.37	94.68	3737309
2009-10-16	95.19	95.53	94.73	95.45	3716781
2009-10-19	95.59	96.21	95.38	96.20	3163768
2009-10-20	97.02	97.25	96.54	96.72	2912315
2009-10-21	96.16	96.21	95.51	96.14	3355106
2009-10-22	95.38	95.83	95.33	95.67	2572169
2009-10-23	94.88	95.42	94.87	94.95	2996179
2009-10-26	94.44	94.51	93.55	93.72	4128830
2009-10-27	93.97	95.11	93.92	95.00	4476264
2009-10-28	95.14	95.80	94.96	95.45	4585349
2009-10-29	94.82	95.06	93.95	94.41	4645491
2009-10-30	95.10	96.01	94.87	95.78	5117998
2009-11-02	95.51	95.58	94.80	95.05	3463730
2009-11-03	95.28	95.36	94.00	94.10	4471119
2009-11-04	93.61	94.07	92.80	93.24	5349708
2009-11-05	92.87	93.24	92.80	93.24	2852043
2009-11-06	93.38	93.45	92.46	93.33	3381038
2009-11-09	93.28	93.70	93.13	93.44	1697715
2009-11-10	94.05	94.10	92.91	93.27	2549848
2009-11-11	93.63	94.16	93.48	93.66	1771032
2009-11-12	93.24	93.59	92.45	93.49	3431281
2009-11-13	93.83	94.06	93.45	93.92	1594173
2009-11-16	94.65	95.45	94.52	95.02	5175649
2009-11-17	94.99	95.80	94.81	95.53	3174312
2009-11-18	95.44	95.53	94.74	94.97	2413548
2009-11-19	95.24	95.82	94.91	95.14	2969787
2009-11-20	95.00	95.37	94.59	95.12	4136249
2009-11-23	94.54	95.10	94.34	95.00	3219280
2009-11-24	95.11	95.70	94.99	95.60	2895637
2009-11-25	95.49	96.23	94.97	96.04	2789426
2009-11-27	96.40	96.56	96.09	96.40	2249046
2009-11-30	96.20	96.73	96.00	96.63	3115775
2009-12-01	95.76	95.93	95.19	95.25	3979501
2009-12-02	95.29	95.96	94.99	95.33	2193898
2009-12-03	94.43	94.84	94.24	94.34	3947274
2009-12-04	93.29	93.65	92.91	93.34	6108059
2009-12-07	93.27	93.74	93.09	93.46	2774138
2009-12-08	94.05	94.37	93.37	93.60	2378629
2009-12-09	93.69	94.05	92.68	93.17	3494456
2009-12-10	92.69	92.80	91.95	92.10	4446283
2009-12-11	91.84	92.26	91.31	92.09	3053364
2009-12-14	92.35	92.50	92.05	92.20	2380313
2009-12-15	91.57	92.00	91.49	91.79	2993879
2009-12-16	91.93	92.25	91.36	91.68	3301591
2009-12-17	92.50	93.23	92.19	93.19	4428864
2009-12-18	93.20	93.50	92.65	92.79	3789478
2009-12-21	92.06	92.20	91.14	91.14	3523999
2009-12-22	90.80	90.87	90.42	90.63	3078813
2009-12-23	90.96	91.39	90.50	90.65	2335992
2009-12-24	90.33	90.36	89.67	89.71	1698812
2009-12-28	89.46	89.63	89.30	89.46	3170825
2009-12-29	89.26	89.89	89.20	89.73	2616955
2009-12-30	89.92	90.48	89.87	90.32	1919066
2009-12-31	89.76	90.11	89.05	89.89	3242447
2010-01-04	89.84	90.10	89.58	89.81	2829018
2010-01-05	90.05	90.63	90.00	90.39	2841589
2010-01-06	90.17	90.26	89.12	89.18	4099754
2010-01-07	89.22	89.64	89.12	89.33	2794417
2010-01-08	89.51	89.56	88.76	89.29	2910649
2010-01-11	88.99	89.36	88.77	88.80	2182206
2010-01-12	90.16	90.39	89.84	90.32	4321155
2010-01-13	89.93	90.28	89.22	89.27	4754916
2010-01-14	89.69	90.52	89.54	90.52	4188789
2010-01-15	91.03	91.33	90.98	91.08	4142729
2010-01-19	90.72	91.12	90.42	90.82	2496039
2010-01-20	91.32	91.77	91.27	91.74	2800568
2010-01-21	91.55	92.39	91.46	92.16	4363028
2010-01-22	92.09	92.31	91.77	92.00	3667182
2010-01-25	91.54	91.92	91.49	91.58	2419434
2010-01-26	92.02	92.11	91.31	91.61	3138034
2010-01-27	91.75	92.09	91.37	91.56	3325650
2010-01-28	91.13	91.70	91.06	91.51	3058736
2010-01-29	91.41	92.36	91.25	92.31	4930563
2010-02-01	91.71	91.73	91.05	91.15	3598531
2010-02-02	91.18	91.45	91.04	91.41	3047441
2010-02-03	90.81	90.97	90.27	90.35	5343606
2010-02-04	90.99	91.82	90.90	91.78	6095145
2010-02-05	91.37	92.42	91.21	91.98	6876508
2010-02-08	91.87	92.15	91.65	92.10	3385933
2010-02-09	91.74	92.22	91.14	91.18	4789948
2010-02-10	91.32	91.60	90.20	90.31	5068022
2010-02-11	90.20	90.28	89.38	89.82	5087405
2010-02-12	90.31	90.42	89.95	90.19	2833791
2010-02-16	89.73	90.44	89.73	90.36	2440817
2010-02-17	89.92	90.09	89.08	89.33	4368839
2010-02-18	89.46	89.50	88.51	88.97	5121834
2010-02-19	89.24	89.51	88.90	89.45	3502421
2010-02-22	89.12	89.32	88.92	89.08	3382558
2010-02-23	89.34	90.54	89.30	90.47	5476379
2010-02-24	90.55	90.88	90.18	90.69	4423881
2010-02-25	91.18	91.29	90.90	91.20	3707697
2010-02-26	91.46	92.06	91.41	91.67	4349028
2010-03-01	91.33	91.53	90.96	91.34	2415171
2010-03-02	90.88	91.28	90.70	91.22	2260576
2010-03-03	91.01	91.08	90.70	90.99	2156414
2010-03-04	90.96	91.68	90.83	91.47	2374728
2010-03-05	90.83	90.87	90.12	90.27	3823122
2010-03-08	89.90	89.97	89.70	89.80	2850302
2010-03-09	89.98	90.00	89.40	89.82	2573667
2010-03-10	89.49	89.70	89.19	89.59	3216171
2010-03-11	89.39	90.14	89.37	89.92	2621503
2010-03-12	89.77	90.65	89.73	90.48	3099362
2010-03-15	90.35	90.47	90.05	90.36	1936779
2010-03-16	90.56	91.09	90.54	91.08	3932548
2010-03-17	91.31	91.47	91.07	91.47	3481160
2010-03-18	91.42	91.48	91.01	91.17	2750298
2010-03-19	90.92	91.58	90.87	91.26	2976273
2010-03-22	91.35	91.49	91.22	91.36	2452341
2010-03-23	91.07	91.32	90.91	90.93	2909928
2010-03-24	89.84	90.25	89.06	89.27	8049821
2010-03-25	89.13	89.24	88.37	88.70	8268492
2010-03-26	88.54	89.12	88.49	88.95	4111700
2010-03-29	88.78	88.85	88.31	88.61	3245248
2010-03-30	88.52	88.95	88.27	88.89	3254599
2010-03-31	89.22	89.52	88.95	89.50	4263866
2010-04-01	88.77	89.03	88.43	88.95	2912399
2010-04-05	87.98	88.14	87.41	87.47	5652112
2010-04-06	87.80	87.85	87.35	87.61	3584555
2010-04-07	87.45	88.92	87.30	88.73	6389806
2010-04-08	88.89	89.13	88.48	88.77	3797833
2010-04-09	88.61	89.06	88.41	88.98	2311262
2010-04-12	89.17	89.56	89.09	89.45	2939571
2010-04-13	89.89	89.95	89.52	89.74	3090843
2010-04-14	89.76	89.87	89.11	89.11	3570297
2010-04-15	88.85	89.50	88.68	89.21	3697982
2010-04-16	89.40	89.99	89.24	89.86	8305705
2010-04-19	89.87	90.03	89.52	89.64	3211477
2010-04-20	89.85	89.99	89.64	89.96	2284968
2010-04-21	90.27	90.83	90.26	90.70	4162429
2010-04-22	90.90	91.09	90.33	90.43	4606513
2010-04-23	90.21	90.37	89.87	90.11	4775946
2010-04-26	90.51	90.65	89.94	90.21	4753864
2010-04-27	90.85	91.92	90.70	91.48	13199242
2010-04-28	91.13	91.35	90.48	90.70	8379444
2010-04-29	90.86	91.22	90.52	91.08	4067153
2010-04-30	91.28	92.17	91.11	92.13	6924749
2010-05-03	91.42	92.02	91.28	91.69	4211801
2010-05-04	92.81	93.47	92.56	93.34	11059904
2010-05-05	94.06	94.85	93.35	93.89	12219043
2010-05-06	94.16	100.00	93.78	96.79	19579051
2010-05-07	95.88	98.09	95.27	95.58	18740522
2010-05-10	93.16	93.94	93.09	93.60	10240306
2010-05-11	93.98	94.02	92.99	93.36	7729048
2010-05-12	93.14	93.26	92.61	92.65	5530849
2010-05-13	93.26	93.55	92.20	93.26	6849744
2010-05-14	94.12	95.50	94.09	94.88	9796599
2010-05-17	94.72	95.71	94.47	94.53	6302355
2010-05-18	94.90	96.17	94.77	95.98	9904647
2010-05-19	95.94	96.95	95.93	96.30	14121236
2010-05-20	97.91	98.57	97.53	98.33	17667742
2010-05-21	99.61	99.75	97.86	98.43	18671087
2010-05-24	98.74	98.87	97.90	98.09	7721043
2010-05-25	99.65	99.89	98.40	98.57	12953072
2010-05-26	98.22	98.40	97.40	98.29	12644854
2010-05-27	96.83	96.99	95.88	96.06	7653111
2010-05-28	96.49	96.78	96.02	96.50	5805433
2010-06-01	97.23	97.29	96.25	96.85	5536329
2010-06-02	96.99	97.19	95.82	95.93	5656398
2010-06-03	95.21	95.91	95.10	95.23	8499473
2010-06-04	96.94	97.95	96.70	97.79	7479657
2010-06-07	97.52	98.59	97.33	98.54	5288171
2010-06-08	97.93	98.51	97.76	98.05	5510785
2010-06-09	97.60	98.12	97.21	97.94	5598095
2010-06-10	97.20	97.29	96.09	96.19	6075043
2010-06-11	97.09	97.81	96.61	97.41	6266861
2010-06-14	96.32	97.04	96.22	96.91	5310307
2010-06-15	97.11	97.25	96.05	96.51	4920038
2010-06-16	97.19	97.22	96.39	97.06	4011079
2010-06-17	97.15	98.23	97.07	97.85	5650874
2010-06-18	97.89	98.11	97.57	97.69	4171631
2010-06-21	96.46	97.55	96.41	97.41	5740875
2010-06-22	97.68	98.60	97.42	98.57	5661562
2010-06-23	98.61	99.57	98.57	99.24	9137828
2010-06-24	99.35	99.59	98.35	98.65	6184567
2010-06-25	98.32	99.33	98.16	99.05	5148464
2010-06-28	99.60	100.00	99.42	99.98	5437428
2010-06-29	100.32	101.13	100.16	101.07	7340714
2010-06-30	101.41	101.79	100.80	101.75	7205937
2010-07-01	101.57	102.66	101.38	101.60	12893782
2010-07-02	101.11	101.44	100.16	100.79	6297545
2010-07-06	100.83	101.75	100.74	101.62	6620321
2010-07-07	101.46	101.51	100.34	100.43	5727793
2010-07-08	99.82	100.16	99.55	99.79	6260593
2010-07-09	99.40	99.64	99.18	99.22	4286009
2010-07-12	99.33	99.84	99.04	99.18	4062097
2010-07-13	98.85	98.89	98.18	98.33	5842456
2010-07-14	98.72	99.49	98.39	99.32	5417267
2010-07-15	99.74	100.59	99.70	100.31	6996382
2010-07-16	100.31	101.13	100.27	100.80	7512361
2010-07-19	100.56	100.75	99.98	100.18	4305778
2010-07-20	100.67	100.90	100.18	100.33	5077056
2010-07-21	100.45	102.28	100.41	102.03	7894192
2010-07-22	101.51	101.52	100.82	100.85	5760084
2010-07-23	100.80	100.97	99.69	99.78	6259014
2010-07-26	99.63	99.81	99.00	99.61	4855912
2010-07-27	98.78	99.18	98.57	98.65	5329302
2010-07-28	98.49	99.19	98.27	98.97	5507139
2010-07-29	98.10	99.02	97.92	98.94	6306476
2010-07-30	100.20	100.61	99.85	100.48	7683171
2010-08-02	99.24	99.33	98.75	98.75	5769206
2010-08-03	99.20	99.66	98.93	99.32	4363423
2010-08-04	99.50	99.51	98.56	98.56	3820360
2010-08-05	99.34	99.49	98.84	99.02	3704154
2010-08-06	99.79	100.21	99.49	100.10	6042386
2010-08-09	99.74	99.98	99.61	99.73	2578456
2010-08-10	100.06	101.01	99.47	99.94	11250994
2010-08-11	100.31	101.39	100.31	101.28	6778331
2010-08-12	101.58	101.94	100.87	101.03	7590006
2010-08-13	101.62	102.45	101.48	102.29	7844008
2010-08-16	104.21	104.89	104.07	104.85	7980454
2010-08-17	104.85	104.86	104.00	104.25	6756766
2010-08-18	105.00	105.65	104.49	104.53	7721936
2010-08-19	104.79	106.61	104.64	106.16	13128468
2010-08-20	106.41	106.83	105.84	106.04	7040203
2010-08-23	105.65	106.19	105.25	106.06	6360209
2010-08-24	107.04	108.13	106.67	107.76	9813383
2010-08-25	108.80	109.34	107.07	107.41	13305263
2010-08-26	107.56	108.49	107.29	108.42	7040673
2010-08-27	107.77	108.33	105.20	105.35	13514371
2010-08-30	106.21	107.40	105.82	107.37	5535935
2010-08-31	108.22	108.65	107.62	108.56	8397291
2010-09-01	107.02	107.05	105.09	106.00	12480911
2010-09-02	105.20	105.30	104.40	104.88	8168089
2010-09-03	102.72	103.94	102.70	103.58	9210650
2010-09-07	105.09	105.78	104.81	105.70	6018384
2010-09-08	105.09	105.21	104.36	104.86	6698350
2010-09-09	103.70	103.84	102.64	102.79	8588826
2010-09-10	102.25	102.70	101.85	102.32	6910446
2010-09-13	101.80	103.05	101.77	102.83	7055086
2010-09-14	103.03	103.82	102.97	103.81	5978667
2010-09-15	102.75	103.26	102.14	102.27	7925069
2010-09-16	101.53	101.82	100.85	101.26	17124897
2010-09-17	101.83	102.16	101.32	101.67	9203852
2010-09-20	102.15	102.45	101.69	102.26	5277734
2010-09-21	102.67	104.02	102.26	103.68	12665916
2010-09-22	104.55	105.07	103.85	104.61	8229358
2010-09-23	105.41	105.46	104.24	104.91	7412180
2010-09-24	103.96	104.12	103.50	103.50	8942492
2010-09-27	104.53	105.45	104.48	105.30	7061568
2010-09-28	105.38	106.32	105.34	106.02	8262812
2010-09-29	106.17	106.27	105.35	105.58	5507043
2010-09-30	105.40	105.59	104.03	105.51	10618386
2010-10-01	104.23	105.14	103.98	104.61	9368358
2010-10-04	104.62	104.93	104.41	104.88	4422639
2010-10-05	104.73	104.81	103.93	104.25	8491718
2010-10-06	104.90	106.10	104.86	105.56	6476072
2010-10-07	105.17	105.38	104.67	104.68	5780957
2010-10-08	104.87	105.46	104.22	104.22	6128648
2010-10-11	104.11	104.43	103.94	104.24	1474151
2010-10-12	104.41	104.76	103.18	103.21	6122694
2010-10-13	102.35	103.12	102.04	103.05	8168337
2010-10-14	103.29	103.65	101.47	101.51	10947068
2010-10-15	100.60	101.05	99.90	100.27	12694727
2010-10-18	101.20	101.45	100.78	101.08	5592388
2010-10-19	100.58	102.09	100.55	101.72	8017617
2010-10-20	101.37	102.28	101.21	101.91	5515783
2010-10-21	101.69	101.91	100.69	100.70	6836182
2010-10-22	100.44	101.47	100.41	101.37	4770791
2010-10-25	102.12	102.29	101.55	101.67	5632251
2010-10-26	100.86	101.06	100.05	100.10	8434427
2010-10-27	99.68	100.17	99.22	99.22	9245390
2010-10-28	99.58	99.83	99.16	99.49	8052596
2010-10-29	99.82	100.46	99.62	100.42	6753774
2010-11-01	100.80	100.81	99.49	99.67	5921583
2010-11-02	100.46	101.09	100.42	100.98	6537348
2010-11-03	101.73	102.27	98.43	98.92	25543437
2010-11-04	99.17	99.87	99.08	99.69	13247459
2010-11-05	98.35	98.80	97.98	97.98	12434996
2010-11-08	98.59	98.92	97.82	98.42	6795528
2010-11-09	98.49	98.52	96.19	96.25	15064277
2010-11-10	96.35	96.74	95.00	96.38	18540491
2010-11-11	96.45	96.63	96.14	96.33	3370330
2010-11-12	96.21	96.74	95.81	95.81	11739584
2010-11-15	95.33	95.72	93.81	93.81	14978633
2010-11-16	94.91	96.25	93.99	96.14	19913474
2010-11-17	95.80	96.76	95.34	95.61	9915562
2010-11-18	95.68	96.00	94.80	96.00	12425314
2010-11-19	96.09	96.59	95.79	96.59	8359478
2010-11-22	97.37	97.62	96.24	97.00	10414365
2010-11-23	97.67	97.95	97.24	97.48	9566845
2010-11-24	96.81	96.99	95.58	95.74	11467563
2010-11-26	96.72	97.12	96.55	97.07	4848875
2010-11-29	97.56	97.95	97.09	97.90	8950043
2010-11-30	99.21	99.27	98.11	98.42	11947581
2010-12-01	96.65	97.11	95.89	95.89	15445893
2010-12-02	95.96	96.54	95.53	95.64	9319200
2010-12-03	96.28	96.33	94.85	94.89	10195108
2010-12-06	95.52	96.25	95.31	96.23	7004488
2010-12-07	94.72	94.92	93.16	94.17	18536791
2010-12-08	93.72	93.80	92.11	93.26	19276636
2010-12-09	93.60	94.27	92.73	93.72	17477335
2010-12-10	93.29	93.86	93.14	93.15	7079466
2010-12-13	93.05	94.03	92.56	93.50	12400422
2010-12-14	92.40	93.02	91.44	92.14	23519383
2010-12-15	92.08	92.24	90.47	90.94	26088724
2010-12-16	91.03	91.58	90.57	91.57	17939176
2010-12-17	91.88	93.77	91.86	93.24	16850636
2010-12-20	93.75	94.23	92.64	93.14	13703967
2010-12-21	93.13	93.79	92.49	93.79	8985008
2010-12-22	93.47	93.55	92.93	93.12	6440844
2010-12-23	93.18	93.23	92.53	92.93	7091738
2010-12-27	92.76	93.88	92.30	93.76	5286378
2010-12-28	92.93	93.07	91.31	91.61	13976189
2010-12-29	91.76	93.52	91.47	93.16	13115972
2010-12-30	92.88	93.28	92.41	93.09	7030273
2010-12-31	93.51	94.70	93.44	94.12	8515951
2011-01-03	93.20	94.31	92.95	93.41	13799678
2011-01-04	93.41	93.77	92.91	93.52	10467657
2011-01-05	92.49	92.69	91.19	91.46	17569203
2011-01-06	91.54	92.12	91.16	91.86	9317430
2011-01-07	91.51	92.63	91.03	92.35	12694672
2011-01-10	92.58	92.99	92.18	92.85	8295357
2011-01-11	92.49	92.60	91.69	92.33	9495365
2011-01-12	91.74	92.17	91.45	91.61	9524134
2011-01-13	91.62	92.77	91.45	92.43	14502335
2011-01-14	92.78	92.90	91.76	91.84	8960673
2011-01-18	91.29	91.71	90.73	91.41	10663684
2011-01-19	91.41	92.07	91.36	92.07	8888029
2011-01-20	91.50	91.62	90.39	90.80	14203347
2011-01-21	90.69	91.52	90.51	91.52	9085822
2011-01-24	91.87	91.90	91.38	91.56	7700336
2011-01-25	91.94	92.90	91.32	92.43	13442365
2011-01-26	92.22	92.26	90.89	91.03	13324349
2011-01-27	91.07	91.65	90.67	91.44	10869313
2011-01-28	90.81	92.28	90.77	91.92	11993173
2011-01-31	91.66	91.98	91.05	91.22	8649186
2011-02-01	90.55	90.84	90.14	90.45	11508315
2011-02-02	90.90	91.00	89.90	90.47	13624781
2011-02-03	89.96	90.57	89.71	89.72	12793464
2011-02-04	89.50	89.65	88.77	88.81	17172135
2011-02-07	88.70	89.30	88.57	89.27	8554880
2011-02-08	89.31	89.54	88.36	88.45	10461619
2011-02-09	88.69	89.66	88.14	89.22	13081570
2011-02-10	88.90	89.14	88.18	88.19	10492806
2011-02-11	89.03	89.53	88.74	89.46	11333803
2011-02-14	89.31	89.93	89.31	89.52	8034044
2011-02-15	89.56	89.97	89.37	89.92	7300325
2011-02-16	89.87	90.32	89.34	89.63	8446771
2011-02-17	90.02	90.18	89.66	89.77	6740716
2011-02-18	89.42	89.55	89.08	89.49	6082607
2011-02-22	89.91	90.94	89.71	90.83	11912278
2011-02-23	91.10	91.55	90.74	91.16	14522987
2011-02-24	91.63	92.04	91.44	91.74	12111667
2011-02-25	91.74	92.28	91.64	92.28	6841966
2011-02-28	92.30	92.52	92.08	92.41	9683135
2011-03-01	91.52	92.40	91.47	92.37	8049413
2011-03-02	91.84	91.99	90.94	90.95	8529267
2011-03-03	90.53	90.78	89.98	90.06	10608010
2011-03-04	90.10	90.85	90.00	90.81	9319657
2011-03-07	90.02	90.86	89.85	90.23	7525397
2011-03-08	90.11	90.34	89.65	89.68	8500342
2011-03-09	90.09	90.82	89.85	90.55	8906639
2011-03-10	90.87	92.10	90.64	92.08	13389860
2011-03-11	92.04	92.08	91.33	91.55	8421153
2011-03-14	91.48	91.92	91.32	91.51	6767868
2011-03-15	92.80	93.05	92.36	92.88	14895980
2011-03-16	93.37	94.94	93.08	93.91	24313025
2011-03-17	93.24	93.61	92.76	93.21	10531038
2011-03-18	92.75	93.48	92.69	93.46	7262989
2011-03-21	93.13	93.18	92.57	92.91	10545515
2011-03-22	92.81	93.29	92.74	93.22	6905503
2011-03-23	93.85	93.88	92.93	93.10	8358941
2011-03-24	92.76	92.88	92.39	92.40	9478934
2011-03-25	92.86	92.96	92.02	92.17	6440881
2011-03-28	92.12	92.67	92.00	92.30	3997481
2011-03-29	91.98	92.50	91.57	91.59	6489272
2011-03-30	91.72	92.32	91.56	92.32	5033149
2011-03-31	92.67	92.72	91.61	92.13	9655061
2011-04-01	91.50	92.27	91.42	92.19	7860305
2011-04-04	92.20	92.58	92.13	92.29	4471203
2011-04-05	92.16	92.38	91.67	91.92	9952765
2011-04-06	91.77	91.79	90.54	90.54	9093586
2011-04-07	90.53	90.76	90.13	90.36	9266180
2011-04-08	89.93	90.32	89.85	89.88	7606271
2011-04-11	89.83	90.22	89.65	89.96	5735731
2011-04-12	90.61	91.24	90.56	90.93	7686439
2011-04-13	90.54	91.50	90.44	91.50	7962543
2011-04-14	91.54	91.77	91.22	91.43	7610371
2011-04-15	92.26	92.71	92.07	92.67	10223053
2011-04-18	91.99	93.10	91.45	92.88	12038393
2011-04-19	92.86	93.28	92.76	93.28	5295431
2011-04-20	93.07	93.26	92.61	92.68	6759430
2011-04-21	92.89	93.23	92.56	92.60	3372139
2011-04-25	92.63	92.98	92.50	92.95	3626878
2011-04-26	93.27	93.87	93.18	93.85	7507239
2011-04-27	93.44	93.57	92.75	92.89	8869597
2011-04-28	93.22	93.60	92.97	93.60	8110154
2011-04-29	93.47	93.92	93.35	93.89	5905380
2011-05-02	93.32	93.68	93.17	93.64	5286363
2011-05-03	93.97	94.17	93.58	94.17	6486855
2011-05-04	94.31	94.72	94.27	94.59	7419160
2011-05-05	94.92	95.63	94.81	95.49	9588272
2011-05-06	94.51	95.49	94.35	95.07	9460654
2011-05-09	94.90	95.20	94.84	94.97	3735127
2011-05-10	94.70	94.89	94.29	94.29	5458553
2011-05-11	94.32	95.09	94.18	94.83	6079014
2011-05-12	94.95	95.11	93.91	94.23	8017425
2011-05-13	94.65	95.49	94.53	95.08	8382610
2011-05-16	95.03	95.79	94.76	95.61	6053863
2011-05-17	96.04	96.60	95.98	96.59	9828200
2011-05-18	96.27	96.39	95.28	95.31	7707846
2011-05-19	94.46	95.32	94.46	95.27	8067370
2011-05-20	95.02	95.41	94.72	95.32	5602558
2011-05-23	95.73	96.19	95.59	95.78	6346041
2011-05-24	95.64	96.14	95.46	96.14	5549151
2011-05-25	96.15	96.28	95.54	95.69	5665370
2011-05-26	95.97	96.55	95.89	96.51	8311586
2011-05-27	96.13	96.51	95.88	96.47	5390680
2011-05-31	96.18	96.76	96.09	96.69	7004589
2011-06-01	96.92	97.72	96.89	97.64	12747959
2011-06-02	96.49	96.91	95.78	95.78	15738781
2011-06-03	96.58	96.60	95.57	96.33	10644188
2011-06-06	95.47	95.99	95.21	95.60	8776818
2011-06-07	95.23	96.06	95.12	96.04	7407540
2011-06-08	96.26	96.84	96.17	96.79	8928072
2011-06-09	97.10	97.33	95.93	96.40	9962913
2011-06-10	96.91	97.39	96.80	97.14	7710729
2011-06-13	96.74	97.29	96.64	96.65	5540140
2011-06-14	95.74	95.90	95.13	95.19	8672662
2011-06-15	95.38	96.94	95.37	96.92	12979052
2011-06-16	97.10	97.53	96.80	97.36	10961212
2011-06-17	96.86	97.15	96.64	96.90	9622850
2011-06-20	97.33	97.36	96.59	97.02	6613995
2011-06-21	96.70	97.03	96.27	96.59	7898711
2011-06-22	96.96	97.06	96.41	96.65	5505637
2011-06-23	97.24	97.74	97.15	97.39	8587584
2011-06-24	97.36	97.69	96.98	96.98	7960827
2011-06-27	96.85	96.87	95.55	95.65	9331437
2011-06-28	95.48	95.68	94.72	94.88	12634249
2011-06-29	94.95	95.20	94.02	94.25	11084827
2011-06-30	94.23	94.31	93.14	94.10	11555558
2011-07-01	94.13	94.23	93.37	93.63	6637186
2011-07-05	94.04	94.17	93.69	93.84	4615755
2011-07-06	94.19	94.45	93.84	94.32	5653198
2011-07-07	93.83	94.15	93.55	94.04	6824639
2011-07-08	94.84	95.61	94.83	95.37	12129235
2011-07-11	96.04	96.80	95.75	96.80	9760755
2011-07-12	97.30	97.31	96.56	97.13	9090769
2011-07-13	96.71	97.43	96.11	97.40	13119566
2011-07-14	96.62	97.90	96.01	96.01	11472107
2011-07-15	95.29	96.20	95.24	96.17	7086625
2011-07-18	96.06	96.17	95.20	95.24	8206444
2011-07-19	95.32	97.27	95.17	97.22	15249365
2011-07-20	96.72	96.84	95.87	96.07	9673214
2011-07-21	95.24	95.86	94.90	95.33	11095802
2011-07-22	95.69	96.09	95.53	96.05	4974442
2011-07-25	94.97	96.05	94.83	95.00	10869366
2011-07-26	95.30	95.87	95.24	95.65	7682708
2011-07-27	95.34	95.84	95.10	95.66	11229120
2011-07-28	96.11	96.31	95.71	96.02	7081715
2011-07-29	96.89	98.53	96.78	97.92	19582350
2011-08-01	97.39	98.94	97.35	98.58	14348408
2011-08-02	99.22	101.57	98.89	101.54	20850511
2011-08-03	101.57	103.42	101.36	101.74	21180047
2011-08-04	102.38	105.55	102.27	105.36	34077770
2011-08-05	103.44	105.50	102.28	102.32	41677899
2011-08-08	103.18	105.79	102.95	105.55	38266001
2011-08-09	105.01	109.37	103.00	105.86	39882328
2011-08-10	107.63	109.07	106.94	109.02	46221042
2011-08-11	107.34	107.81	103.20	103.59	37790247
2011-08-12	104.44	105.66	104.07	105.57	15590705
2011-08-15	104.94	105.48	104.47	104.50	10051650
2011-08-16	104.66	106.64	104.63	106.23	15993120
2011-08-17	106.32	108.10	105.77	108.09	15906542
2011-08-18	110.09	112.14	109.28	110.31	27274526
2011-08-19	110.65	111.41	110.23	111.20	15708896
2011-08-22	110.46	111.26	110.39	110.92	13160193
2011-08-23	109.76	111.17	109.35	109.39	16017895
2011-08-24	109.29	109.41	106.15	106.28	14621994
2011-08-25	106.69	107.90	106.36	107.43	10566794
2011-08-26	108.69	109.27	107.33	108.49	11504781
2011-08-29	106.70	107.40	106.60	106.99	6764296
2011-08-30	108.43	109.15	108.25	108.71	9508630
2011-08-31	108.81	108.96	107.03	107.03	12186520
2011-09-01	107.47	108.98	106.08	108.97	10686617
2011-09-02	111.39	112.58	110.66	112.51	16557316
2011-09-06	114.42	114.93	113.39	113.68	14016833
2011-09-07	112.28	112.37	111.31	111.51	11524280
2011-09-08	112.30	112.63	111.34	112.51	11481570
2011-09-09	112.54	114.18	112.21	113.71	11492630
2011-09-12	113.57	114.25	113.10	113.83	7602169
2011-09-13	113.40	113.59	112.11	112.23	9282360
2011-09-14	111.97	113.35	111.82	113.16	11952411
2011-09-15	111.98	112.49	111.43	111.43	8883989
2011-09-16	111.31	112.59	111.25	112.24	10053417
2011-09-19	114.20	115.19	114.12	114.38	13033666
2011-09-20	114.37	114.87	114.05	114.86	6360590
2011-09-21	114.63	118.79	114.20	118.66	18687066
2011-09-22	121.41	123.87	121.23	123.12	25043267
2011-09-23	123.12	123.36	120.83	120.83	15173754
2011-09-26	120.12	120.57	118.58	118.89	15111436
2011-09-27	116.75	117.30	116.26	117.07	13589514
2011-09-28	116.90	117.11	115.76	117.03	12642847
2011-09-29	117.61	118.82	117.09	117.84	12341897
2011-09-30	120.02	120.91	118.99	120.80	13547246
2011-10-03	121.88	123.81	121.11	123.81	15882645
2011-10-04	124.37	125.03	122.18	122.24	17301564
2011-10-05	121.66	121.78	120.66	121.36	14275349
2011-10-06	120.64	121.01	119.12	119.12	9682402
2011-10-07	117.75	119.05	116.85	118.24	11564527
2011-10-10	116.82	116.91	115.80	116.57	3567730
2011-10-11	117.29	117.36	115.90	116.18	7520113
2011-10-12	114.70	115.12	113.48	114.49	14033398
2011-10-13	115.03	116.55	114.96	115.63	11264000
2011-10-14	113.88	114.61	113.61	113.95	8410961
2011-10-17	114.30	115.97	114.22	115.92	9668809
2011-10-18	116.14	116.82	114.30	115.20	12495570
2011-10-19	114.54	115.74	114.16	115.16	6629256
2011-10-20	114.46	115.67	114.07	114.34	7832019
2011-10-21	113.86	114.20	113.13	113.13	9906282
2011-10-24	113.93	114.08	113.05	113.32	6344484
2011-10-25	113.38	116.35	113.35	116.20	11791365
2011-10-26	115.39	116.21	114.07	114.17	12746920
2011-10-27	112.52	112.85	109.82	112.51	19474500
2011-10-28	110.90	111.96	110.76	111.46	10127838
2011-10-31	113.61	115.88	113.46	115.88	15242448
2011-11-01	118.71	119.49	117.17	119.45	24400680
2011-11-02	116.63	118.36	116.42	117.96	13181685
2011-11-03	116.34	117.35	115.99	116.34	8386678
2011-11-04	115.72	117.05	115.53	116.48	7583667
2011-11-07	116.64	118.35	116.32	117.22	9279668
2011-11-08	116.75	117.54	115.50	115.72	7539784
2011-11-09	118.26	119.13	117.07	118.12	13004493
2011-11-10	116.78	117.61	115.21	116.36	11644981
2011-11-11	115.83	116.17	115.50	115.65	2483889
2011-11-14	116.39	117.60	116.21	117.51	9252519
2011-11-15	117.70	118.46	116.72	117.35	7587448
2011-11-16	117.96	118.43	117.18	118.42	7469974
2011-11-17	118.04	120.16	118.04	119.37	9907881
2011-11-18	119.18	119.55	118.32	119.34	6794440
2011-11-21	120.38	120.73	119.91	120.05	7345739
2011-11-22	120.35	121.41	119.85	121.39	7866399
2011-11-23	121.16	123.05	121.03	122.58	10129292
2011-11-25	121.80	121.87	120.74	120.80	4311861
2011-11-28	118.63	121.15	118.58	120.74	7661838
2011-11-29	120.03	120.92	119.08	119.75	8952729
2011-11-30	118.34	118.56	117.26	117.88	11806772
2011-12-01	116.29	117.24	115.80	117.00	9647137
2011-12-02	116.62	118.68	116.56	118.64	7764842
2011-12-05	117.00	118.83	116.88	118.40	7862774
2011-12-06	117.81	118.29	116.77	117.27	8506263
2011-12-07	117.33	118.24	116.85	117.69	6588269
2011-12-08	117.72	119.33	117.41	119.16	8800733
2011-12-09	119.07	119.13	116.63	116.71	9855172
2011-12-12	117.91	118.49	117.61	118.01	5734508
2011-12-13	117.28	119.63	117.16	119.11	8905182
2011-12-14	119.79	121.39	119.49	121.36	11247671
2011-12-15	120.66	121.32	120.37	120.91	5438609
2011-12-16	121.38	122.62	121.29	122.32	9321865
2011-12-19	122.32	124.02	122.26	123.87	7845311
2011-12-20	122.66	122.67	120.61	120.78	13946803
2011-12-21	120.63	120.83	119.07	119.10	11600084
2011-12-22	120.00	120.42	119.35	119.60	5247376
2011-12-23	118.56	118.71	117.74	118.27	5409903
2011-12-27	117.94	118.45	117.62	118.45	4270459
2011-12-28	118.74	121.05	118.45	120.64	8302411
2011-12-29	120.48	121.09	120.06	120.86	4304960
2011-12-30	121.11	121.76	120.89	121.25	5948796
2012-01-03	119.42	120.20	118.93	119.43	9076885
2012-01-04	119.26	119.28	117.68	118.01	8417068
2012-01-05	118.17	119.10	117.57	117.80	6465775
2012-01-06	117.75	118.96	117.71	118.73	7348438
2012-01-09	118.47	119.54	118.30	118.52	5582580
2012-01-10	117.73	118.87	117.68	118.32	8932484
2012-01-11	119.04	120.06	118.98	119.86	8634406
2012-01-12	119.95	120.19	119.24	119.69	7205319
2012-01-13	121.10	121.64	120.81	120.88	9818911
2012-01-17	120.95	121.63	120.83	121.44	5449836
2012-01-18	121.53	121.61	119.91	119.97	5803975
2012-01-19	119.33	119.56	117.92	118.32	8626694
2012-01-20	117.71	117.96	116.97	116.98	6548394
2012-01-23	116.13	116.64	115.55	116.24	7274802
2012-01-24	116.71	116.71	115.78	116.45	5776852
2012-01-25	116.06	118.53	115.89	116.17	12867571
2012-01-26	116.65	117.71	116.59	117.71	7638469
2012-01-27	117.83	118.33	117.01	118.08	5165361
2012-01-30	119.84	120.39	119.34	119.47	8388363
2012-01-31	119.26	120.91	119.19	120.85	7998257
2012-02-01	119.75	119.90	118.81	119.18	7926220
2012-02-02	118.96	119.48	118.64	119.13	5596854
2012-02-03	116.46	116.80	115.97	116.57	12467695
2012-02-06	116.69	117.80	116.34	117.73	6182944
2012-02-07	116.62	116.88	115.77	116.27	8803036
2012-02-08	116.20	116.79	115.98	116.36	7614647
2012-02-09	115.86	116.04	114.62	115.49	11477841
2012-02-10	116.80	117.33	116.52	116.99	7193085
2012-02-13	116.60	117.37	116.44	117.14	6422849
2012-02-14	117.44	118.28	117.23	117.76	8271310
2012-02-15	117.66	118.27	117.49	117.55	6846276
2012-02-16	117.27	117.60	116.13	116.61	9036469
2012-02-17	115.86	116.61	115.76	116.58	6338146
2012-02-21	115.77	115.92	114.95	115.29	8341017
2012-02-22	115.89	116.76	115.81	116.74	7736910
2012-02-23	116.14	117.22	115.93	116.74	5164243
2012-02-24	117.23	117.58	116.95	117.50	5676829
2012-02-27	118.50	118.85	118.12	118.54	8181453
2012-02-28	118.87	119.14	117.94	118.15	6615652
2012-02-29	118.37	118.42	116.96	117.43	14236458
2012-03-01	116.17	116.68	115.54	116.06	12265622
2012-03-02	116.60	117.48	116.55	117.15	6669512
2012-03-05	116.96	117.44	116.22	116.22	6923588
2012-03-06	117.45	118.11	117.44	117.63	6299634
2012-03-07	117.46	117.61	116.81	116.91	5567472
2012-03-08	116.32	116.57	115.64	115.74	7982219
2012-03-09	115.49	115.99	114.90	115.97	6975597
2012-03-12	116.32	116.52	115.87	115.95	5280557
2012-03-13	115.27	115.41	113.89	113.91	14414919
2012-03-14	112.70	112.75	110.95	111.04	24515309
2012-03-15	110.90	111.74	110.88	111.21	14155006
2012-03-16	110.50	111.44	110.20	111.43	13427701
2012-03-19	111.36	111.48	109.69	110.10	14011855
2012-03-20	110.43	110.87	109.85	110.54	9444099
2012-03-21	110.86	111.89	110.81	111.79	10242229
2012-03-22	112.29	112.37	111.87	112.15	8009886
2012-03-23	112.69	113.39	112.66	113.21	8465542
2012-03-26	112.83	113.01	111.80	112.63	8118600
2012-03-27	112.78	113.70	112.70	113.44	6972602
2012-03-28	112.92	113.94	112.85	113.28	7885996
2012-03-29	114.02	114.19	113.58	114.13	7692976
2012-03-30	114.21	114.27	112.19	112.20	9467448
2012-04-02	113.00	113.30	112.20	112.53	8944053
2012-04-03	113.01	113.44	110.57	110.58	14774279
2012-04-04	111.77	112.12	111.41	112.10	10095599
2012-04-05	113.00	113.07	112.33	112.91	6364219
2012-04-09	115.54	115.77	115.24	115.55	14379611
2012-04-10	115.95	117.29	115.78	116.86	14421422
2012-04-11	115.71	116.06	115.35	115.46	8712928
2012-04-12	115.67	115.75	114.82	114.98	9008577
2012-04-13	116.15	116.90	116.12	116.84	8607985
2012-04-16	116.70	117.60	116.57	116.67	7734950
2012-04-17	116.53	116.83	116.25	116.60	5398578
2012-04-18	117.05	117.12	116.73	116.94	4074331
2012-04-19	117.25	117.47	117.02	117.05	5374260
2012-04-20	116.56	117.13	116.33	117.07	5044169
2012-04-23	118.11	118.41	117.80	117.92	5170664
2012-04-24	117.61	117.76	117.08	117.09	4336567
2012-04-25	116.41	117.32	115.69	116.49	8859429
2012-04-26	117.42	117.46	116.59	117.19	5134789
2012-04-27	117.02	117.36	116.79	117.29	3112817
2012-04-30	117.57	117.75	117.19	117.32	4198334
2012-05-01	117.43	117.62	116.07	116.43	7215001
2012-05-02	117.22	117.32	116.80	117.25	3565869
2012-05-03	116.64	117.37	116.56	117.22	3522807
2012-05-04	117.48	118.19	117.40	118.14	6367227
2012-05-07	118.32	118.46	118.02	118.16	3228158
2012-05-08	118.69	119.51	118.66	118.79	6051598
2012-05-09	119.45	119.57	118.44	118.87	5828828
2012-05-10	118.02	118.62	117.44	118.52	6303209
2012-05-11	119.49	119.60	118.96	119.50	5236222
2012-05-14	120.87	121.30	120.60	121.17	8789541
2012-05-15	121.09	121.73	120.82	121.66	6766374
2012-05-16	120.98	122.18	120.72	122.01	6465152
2012-05-17	122.03	124.28	122.02	124.17	14863875
2012-05-18	123.27	124.44	123.11	124.20	10137901
2012-05-21	123.90	124.45	123.62	123.94	9585766
2012-05-22	122.75	122.88	122.06	122.56	12476766
2012-05-23	123.55	124.52	123.36	123.41	11744890
2012-05-24	123.23	123.79	122.75	122.94	10257193
2012-05-25	123.43	123.54	123.14	123.40	4723541
2012-05-29	123.39	123.81	123.00	123.02	5874172
2012-05-30	125.32	126.32	125.30	126.14	17171367
2012-05-31	127.03	129.08	126.67	127.60	31176344
2012-06-01	128.87	130.38	128.53	130.36	23526832
2012-06-04	129.31	130.18	128.94	129.33	11681948
2012-06-05	128.53	128.64	127.59	127.60	12483509
2012-06-06	127.56	127.60	125.05	125.05	20808310
2012-06-07	124.65	125.74	124.39	125.24	18901313
2012-06-08	126.75	126.95	124.57	125.21	11239640
2012-06-11	124.79	126.21	124.77	125.78	10693793
2012-06-12	124.97	125.63	124.50	124.63	10921679
2012-06-13	124.85	126.28	124.38	125.86	11100169
2012-06-14	125.95	126.28	125.19	125.70	7688149
2012-06-15	126.58	126.85	126.14	126.40	6421386
2012-06-18	127.15	127.34	126.26	127.08	6698323
2012-06-19	126.28	126.37	125.33	125.42	8233200
2012-06-20	124.58	126.51	124.09	126.04	13721109
2012-06-21	125.95	127.25	125.89	126.71	9777395
2012-06-22	125.90	126.22	125.01	125.02	7830552
2012-06-25	126.36	127.02	126.27	126.84	6114752
2012-06-26	126.11	126.95	125.94	126.34	5359664
2012-06-27	126.56	126.79	126.03	126.54	5860922
2012-06-28	127.30	127.48	126.79	126.85	5257890
2012-06-29	125.03	125.63	124.63	125.20	8882175
2012-07-02	125.45	127.21	125.37	126.22	7818429
2012-07-03	125.95	126.00	125.21	125.25	5773778
2012-07-05	125.35	126.32	125.25	125.89	5977153
2012-07-06	126.67	127.21	126.61	127.06	5819078
2012-07-09	127.38	128.26	127.11	128.18	5646969
2012-07-10	127.86	128.74	127.72	128.44	4288087
2012-07-11	128.59	129.47	128.26	128.60	5960873
2012-07-12	129.05	129.56	128.90	129.51	6421874
2012-07-13	129.23	129.24	128.60	129.17	4175473
2012-07-16	130.30	130.61	129.61	129.77	5283451
2012-07-17	129.26	129.82	128.64	128.75	5591917
2012-07-18	129.26	129.34	128.79	128.82	4012171
2012-07-19	128.46	129.10	128.11	128.49	5246268
2012-07-20	129.60	130.30	129.42	130.06	6366359
2012-07-23	131.31	131.44	130.51	130.79	6141343
2012-07-24	130.35	132.04	130.28	131.82	6749386
2012-07-25	131.63	132.22	131.48	132.16	5327969
2012-07-26	131.53	131.78	130.90	130.95	6606220
2012-07-27	129.89	130.01	126.96	128.48	14685589
2012-07-30	128.39	129.48	128.25	129.44	6025442
2012-07-31	129.81	129.88	128.58	129.68	7448593
2012-08-01	128.53	129.74	128.15	128.78	7972052
2012-08-02	129.59	130.69	129.13	129.51	7971931
2012-08-03	127.84	128.03	126.77	127.42	9084768
2012-08-06	127.67	128.14	127.37	127.47	3673529
2012-08-07	125.96	126.13	125.43	125.83	6613817
2012-08-08	126.16	126.39	125.04	125.16	7251608
2012-08-09	124.77	125.30	123.75	125.07	7557271
2012-08-10	126.20	126.32	125.60	125.70	4672304
2012-08-13	126.11	126.38	125.49	125.49	3547652
2012-08-14	123.96	124.41	123.75	123.79	7994037
2012-08-15	123.02	123.20	121.90	122.05	11191512
2012-08-16	122.21	122.50	120.52	121.01	13239987
2012-08-17	121.40	122.12	121.32	121.60	6341050
2012-08-20	121.55	122.19	121.50	121.85	4427123
2012-08-21	121.47	122.45	120.66	122.39	9532673
2012-08-22	123.52	124.51	123.21	124.41	11384322
2012-08-23	124.74	125.14	124.65	124.93	7139013
2012-08-24	125.47	125.56	124.67	124.81	5001658
2012-08-27	125.34	125.80	125.27	125.54	3906691
2012-08-28	125.75	126.36	125.59	125.84	3412537
2012-08-29	125.61	125.63	124.95	125.29	3762842
2012-08-30	126.27	126.44	125.73	125.94	3886374
2012-08-31	125.78	127.72	125.73	127.65	9192610
2012-09-04	126.92	127.63	126.76	127.32	6009260
2012-09-05	126.82	127.19	126.55	126.72	3466654
2012-09-06	125.53	125.53	124.55	124.61	6505163
2012-09-07	126.14	126.18	123.92	124.03	7335293
2012-09-10	123.69	124.33	123.51	124.33	4912087
2012-09-11	124.02	124.10	123.29	123.55	3523500
2012-09-12	122.22	122.41	121.68	122.01	7040901
2012-09-13	122.39	123.09	120.27	121.53	12280179
2012-09-14	119.76	119.85	118.05	118.30	16871543
2012-09-17	118.87	119.90	118.80	119.72	5573250
2012-09-18	120.71	120.90	119.96	120.32	5366694
2012-09-19	121.34	121.38	120.61	121.11	5903699
2012-09-20	122.14	122.32	120.98	121.41	4604257
2012-09-21	120.75	121.64	120.67	121.55	4144263
2012-09-24	122.25	122.70	122.18	122.50	3627471
2012-09-25	122.80	123.74	122.13	123.71	5894556
2012-09-26	124.56	125.09	124.45	125.04	7193305
2012-09-27	124.55	124.80	123.77	124.15	5147680
2012-09-28	124.75	125.24	123.81	124.22	7173350
2012-10-01	123.97	124.47	123.38	124.42	4842566
2012-10-02	123.91	124.52	123.81	124.25	3540098
2012-10-03	123.86	124.30	123.62	124.29	3800831
2012-10-04	123.46	123.80	122.57	122.74	6214730
2012-10-05	121.57	121.68	120.92	121.15	8341111
2012-10-08	121.98	122.27	121.69	122.17	1568391
2012-10-09	121.47	122.19	121.38	121.95	4753101
2012-10-10	121.46	122.96	121.26	122.81	5430204
2012-10-11	121.96	123.66	121.89	123.66	5194434
2012-10-12	124.07	124.78	123.78	123.97	4934839
2012-10-15	123.78	124.14	123.43	123.69	3036046
2012-10-16	122.90	122.94	121.94	121.98	5398643
2012-10-17	121.17	121.26	120.57	120.85	6932539
2012-10-18	121.12	121.53	119.87	120.11	8558559
2012-10-19	120.34	121.81	120.28	121.74	7618211
2012-10-22	121.43	121.84	120.94	120.96	6910526
2012-10-23	122.10	122.73	122.02	122.69	5760796
2012-10-24	121.86	122.29	121.48	121.48	6824490
2012-10-25	120.56	121.54	120.33	120.86	5292472
2012-10-26	121.44	122.65	121.27	122.64	5889484
2012-10-31	122.68	123.70	122.63	123.36	5025519
2012-11-01	122.77	122.88	122.08	122.35	3659628
2012-11-02	121.28	122.31	121.24	122.26	3527781
2012-11-05	122.82	123.25	122.79	122.95	2935974
2012-11-06	122.55	122.86	121.78	121.79	4484592
2012-11-07	123.95	124.53	123.76	124.00	10070915
2012-11-08	123.79	125.86	123.43	125.84	8580376
2012-11-09	125.63	125.98	125.18	125.98	5036872
2012-11-12	125.84	126.38	125.79	126.19	2072128
2012-11-13	126.80	126.82	125.99	126.61	2863861
2012-11-14	125.72	126.79	125.60	126.69	4694693
2012-11-15	126.10	127.02	126.00	126.48	5550929
2012-11-16	126.36	127.19	126.28	126.37	4592415
2012-11-19	125.46	125.81	125.30	125.66	3623180
2012-11-20	125.48	125.67	124.42	124.40	4659214
2012-11-21	124.19	124.42	124.02	124.33	2424159
2012-11-23	124.30	124.45	124.11	124.21	987173
2012-11-26	125.16	125.52	124.75	124.80	2799647
2012-11-27	124.94	125.39	124.70	125.29	2544314
2012-11-28	125.97	126.20	125.09	125.11	3570175
2012-11-29	124.86	125.44	124.66	125.13	2760924
2012-11-30	125.48	125.54	124.71	124.79	3702398
2012-12-03	123.72	124.79	123.62	124.66	5427904
2012-12-04	125.02	125.41	124.84	125.38	2586243
2012-12-05	125.40	125.81	125.17	125.32	1978111
2012-12-06	125.86	126.08	125.51	125.59	2301120
2012-12-07	124.50	124.96	124.34	124.43	4020831
2012-12-10	124.96	125.08	124.54	124.98	2134231
2012-12-11	124.26	124.31	123.83	124.03	3777883
2012-12-12	123.83	124.34	122.57	122.59	7119692
2012-12-13	122.29	123.18	122.13	122.68	6381446
2012-12-14	123.19	123.71	123.08	123.60	3833049
2012-12-17	123.50	123.52	121.71	121.75	6869984
2012-12-18	121.40	121.78	119.90	120.51	12024123
2012-12-19	120.97	121.65	120.72	120.91	4880495
2012-12-20	121.29	121.64	120.62	120.93	4567812
2012-12-21	122.31	122.43	121.95	122.25	6087603
2012-12-24	122.00	122.08	121.87	122.03	1071090
2012-12-26	121.95	122.21	121.81	122.20	2247827
2012-12-27	121.88	123.29	121.83	122.61	4262619
2012-12-28	123.14	123.34	122.78	123.31	3928559
2012-12-31	122.87	122.97	120.91	121.19	6422918
2013-01-02	119.76	119.90	119.41	119.59	7473685
2013-01-03	119.38	119.49	117.90	117.94	10005682
2013-01-04	117.66	118.44	117.36	118.40	9574607
2013-01-07	118.37	118.73	118.00	118.45	4196169
2013-01-08	119.04	119.29	118.82	119.23	4380803
2013-01-09	119.25	119.54	118.87	119.12	3870220
2013-01-10	118.63	119.30	118.36	118.79	5603077
2013-01-11	118.52	119.86	118.35	119.85	4773149
2013-01-14	120.04	120.28	119.37	119.52	3067158
2013-01-15	120.61	120.70	119.97	120.07	5358533
2013-01-16	120.63	120.68	120.01	120.32	4286085
2013-01-17	119.33	119.55	118.75	119.12	7019198
2013-01-18	119.57	120.21	119.46	120.04	4659908
2013-01-22	119.55	120.30	119.38	120.27	3874061
2013-01-23	120.34	120.58	119.95	120.09	2849315
2013-01-24	119.87	119.97	119.26	119.67	4178881
2013-01-25	118.42	118.60	117.77	118.03	8750604
2013-01-28	117.02	117.72	117.00	117.60	6060021
2013-01-29	117.62	118.08	116.87	116.95	5553869
2013-01-30	116.67	116.96	116.16	116.75	9587366
2013-01-31	117.03	117.34	116.55	117.29	6789172
2013-02-01	117.73	117.85	115.51	115.54	10931086
2013-02-04	116.59	117.28	116.42	117.02	9292144
2013-02-05	116.27	116.43	115.87	115.98	6676433
2013-02-06	116.52	116.97	116.05	116.93	5891951
2013-02-07	116.77	117.59	116.62	116.67	5951708
2013-02-08	116.80	117.16	116.23	117.12	5603353
2013-02-11	117.05	117.38	116.92	117.03	3679862
2013-02-12	116.69	117.02	116.46	116.74	4513646
2013-02-13	115.80	116.27	115.55	115.79	6586316
2013-02-14	116.29	117.04	115.99	116.84	7095959
2013-02-15	116.66	116.74	116.07	116.50	5861727
2013-02-19	116.86	116.90	115.84	115.92	7383515
2013-02-20	115.69	116.37	115.57	116.27	9603842
2013-02-21	116.90	117.31	116.74	116.95	8297365
2013-02-22	116.98	117.34	116.88	117.03	5316978
2013-02-25	116.35	119.35	116.29	119.32	15950542
2013-02-26	118.73	119.67	118.59	118.64	9822075
2013-02-27	119.49	119.54	118.00	118.29	7459783
2013-02-28	118.43	118.66	117.98	118.51	6023419
2013-03-01	118.84	119.21	118.54	118.90	7786708
2013-03-04	118.79	118.97	118.26	118.27	4511507
2013-03-05	118.07	118.20	117.68	117.93	6539510
2013-03-06	117.11	117.50	116.85	116.86	6516384
2013-03-07	116.41	116.51	115.91	115.96	8529824
2013-03-08	114.87	115.36	114.62	114.75	15423563
2013-03-11	115.12	115.23	114.74	114.86	5816048
2013-03-12	115.25	115.79	115.23	115.69	9264266
2013-03-13	115.24	115.74	115.03	115.57	7371420
2013-03-14	115.09	115.64	114.98	115.22	9353089
2013-03-15	115.33	115.88	115.30	115.76	9673395
2013-03-18	116.83	116.88	116.15	116.64	9152175
2013-03-19	116.78	117.89	116.70	117.43	11987175
2013-03-20	116.71	116.99	116.08	116.12	8544030
2013-03-21	116.86	117.25	116.53	117.24	6119489
2013-03-22	117.30	117.50	116.77	117.33	6323721
2013-03-25	116.77	117.78	116.67	117.22	5839792
2013-03-26	116.87	117.91	116.78	117.36	5093190
2013-03-27	118.30	118.77	118.18	118.36	7742886
2013-03-28	118.12	118.45	117.68	117.76	5826335
2013-04-01	117.52	118.42	117.49	118.39	6113747
2013-04-02	118.07	118.14	117.75	117.91	5437907
2013-04-03	118.31	119.29	118.25	118.97	9527382
2013-04-04	119.59	120.41	119.47	120.39	9367035
2013-04-05	122.88	123.43	122.63	122.82	18628186
2013-04-08	122.67	122.87	121.78	121.88	8020245
2013-04-09	122.03	122.24	121.38	121.58	7176656
2013-04-10	120.59	120.66	119.90	119.91	10765547
2013-04-11	120.17	120.49	119.89	120.14	7502145
2013-04-12	121.33	121.94	120.90	121.93	9254725
2013-04-15	122.13	123.03	121.87	122.99	12948302
2013-04-16	121.92	122.52	121.88	121.98	6554363
2013-04-17	122.30	123.53	122.30	122.79	9020829
2013-04-18	122.81	123.22	122.60	123.09	7010053
2013-04-19	122.94	122.98	122.63	122.83	5474711
2013-04-22	122.84	123.29	122.67	122.92	4519327
2013-04-23	123.26	123.79	122.38	122.49	8043281
2013-04-24	122.47	122.82	122.30	122.80	3673536
2013-04-25	122.25	122.37	122.10	122.27	4297745
2013-04-26	123.20	123.51	123.01	123.39	4899037
2013-04-29	123.58	123.73	122.76	122.94	4915923
2013-04-30	123.26	123.69	122.67	123.01	4477344
2013-05-01	123.46	124.26	123.43	124.01	10724568
2013-05-02	123.59	123.97	123.51	123.85	4171750
2013-05-03	122.16	122.19	120.83	120.93	11283678
2013-05-06	121.15	121.26	120.32	120.63	5121954
2013-05-07	120.19	120.50	120.05	120.16	5050718
2013-05-08	120.27	120.83	120.17	120.35	5732883
2013-05-09	120.51	121.32	119.98	120.04	7526916
2013-05-10	119.76	119.79	117.85	118.75	11690509
2013-05-13	117.88	118.19	117.63	117.84	8051126
2013-05-14	118.35	118.44	116.54	116.56	9236243
2013-05-15	117.53	117.72	116.42	117.34	14608535
2013-05-16	117.97	118.94	117.94	118.56	8460576
2013-05-17	117.95	118.15	116.98	117.06	7435806
2013-05-20	117.63	117.67	116.79	116.92	5839704
2013-05-21	116.93	117.87	116.42	117.84	7782074
2013-05-22	118.02	118.55	115.80	116.09	18361834
2013-05-23	117.15	117.24	115.77	116.64	9207043
2013-05-24	116.98	117.42	116.71	116.80	5357595
2013-05-28	116.09	116.27	113.82	113.84	13567727
2013-05-29	114.62	115.19	114.46	115.12	11298927
2013-05-30	115.25	115.37	114.53	114.84	10011762
2013-05-31	114.97	115.02	113.17	114.45	18158705
2013-06-03	113.78	115.49	113.70	114.78	15564441
2013-06-04	113.96	114.49	113.66	113.72	7504245
2013-06-05	114.29	115.32	114.13	115.29	8056963
2013-06-06	114.88	116.79	114.41	115.22	8925982
2013-06-07	114.22	114.83	113.16	113.16	10459370
2013-06-10	112.70	113.12	112.38	112.62	7892554
2013-06-11	112.27	113.96	112.12	113.96	12846675
2013-06-12	113.00	113.83	112.27	112.33	10193694
2013-06-13	113.07	114.17	112.89	114.09	12509284
2013-06-14	114.10	114.66	113.82	113.82	6679558
2013-06-17	114.02	114.08	113.00	113.22	5982073
2013-06-18	112.85	113.69	112.72	113.28	5192646
2013-06-19	113.74	113.79	111.62	112.11	17141072
2013-06-20	110.75	111.21	109.28	110.27	27901249
2013-06-21	110.15	110.41	108.37	108.40	19783702
2013-06-24	107.83	109.39	107.76	108.85	24588949
2013-06-25	108.90	109.02	107.86	107.88	11082695
2013-06-26	109.00	109.05	108.04	108.58	13582107
2013-06-27	109.54	109.97	108.95	109.69	12026600
2013-06-28	109.01	110.48	108.72	110.44	12017001
2013-07-01	109.73	110.50	109.43	110.41	5500732
2013-07-02	110.50	110.80	110.24	110.34	5333892
2013-07-03	110.31	110.65	110.01	110.01	3842216
2013-07-05	107.28	107.50	106.17	106.26	14513511
2013-07-08	107.07	107.56	106.95	107.29	8044167
2013-07-09	107.49	107.62	107.07	107.40	4700763
2013-07-10	107.39	107.39	106.30	106.56	10792107
2013-07-11	107.45	107.87	106.94	107.81	10035448
2013-07-12	108.34	108.47	107.34	107.72	4730803
2013-07-15	107.80	108.32	107.70	108.29	4574779
2013-07-16	108.43	108.76	108.27	108.66	3650166
2013-07-17	109.19	109.36	108.66	108.86	5931913
2013-07-18	108.61	108.67	107.48	107.50	9066875
2013-07-19	108.31	109.21	108.26	109.20	8523728
2013-07-22	109.36	109.69	109.13	109.36	3972518
2013-07-23	108.67	109.00	108.32	108.90	5015436
2013-07-24	107.65	107.89	106.79	107.52	8853022
2013-07-25	106.97	107.60	106.81	107.48	6443388
2013-07-26	108.04	108.28	107.64	108.14	6795438
2013-07-29	107.65	107.82	107.07	107.35	6397790
2013-07-30	107.71	107.76	107.05	107.31	3635903
2013-07-31	106.06	107.92	105.85	107.70	10483288
2013-08-01	106.49	106.49	105.00	105.36	13568578
2013-08-02	106.01	106.61	105.98	106.52	9570793
2013-08-05	106.19	106.25	105.54	105.70	6611758
2013-08-06	105.53	106.01	105.34	106.01	4590636
2013-08-07	106.17	106.94	106.17	106.80	7183382
2013-08-08	106.98	107.60	106.79	107.09	5510944
2013-08-09	106.60	107.27	106.48	107.26	3623454
2013-08-12	107.61	107.63	106.47	106.53	7562770
2013-08-13	105.33	105.36	104.80	104.99	11485791
2013-08-14	104.94	105.36	104.87	105.15	6433480
2013-08-15	104.10	104.63	103.69	103.73	11847509
2013-08-16	103.96	103.97	102.67	103.37	10176453
2013-08-19	102.93	103.01	102.21	102.47	9022473
2013-08-20	102.89	103.36	102.85	103.26	10050089
2013-08-21	102.77	103.20	102.11	102.13	13250259
2013-08-22	102.46	103.23	102.24	103.17	8751942
2013-08-23	103.01	104.39	102.74	104.29	17441179
2013-08-26	104.56	104.89	104.33	104.81	5886443
2013-08-27	105.29	106.25	105.04	106.13	11573243
2013-08-28	105.41	105.57	104.94	105.27	7498069
2013-08-29	104.88	106.31	104.79	106.11	6672433
2013-08-30	106.02	106.68	105.74	105.99	8988000
2013-09-03	104.59	104.67	103.51	104.22	12084368
2013-09-04	104.45	104.65	103.95	103.99	4579633
2013-09-05	103.47	103.60	102.53	102.54	12290993
2013-09-06	103.25	103.82	102.81	103.05	9478829
2013-09-09	103.80	103.81	103.08	103.10	6875104
2013-09-10	102.73	103.34	102.37	102.38	8071190
2013-09-11	102.92	103.31	102.19	103.29	8963540
2013-09-12	103.85	104.00	103.06	103.15	6254696
2013-09-13	103.51	103.83	103.23	103.55	6107612
2013-09-16	104.33	104.41	102.85	102.86	8737467
2013-09-17	103.37	103.74	102.97	103.71	8795570
2013-09-18	103.63	105.55	102.98	104.99	19749126
2013-09-19	105.05	105.09	104.16	104.37	11627751
2013-09-20	104.69	105.18	104.45	104.93	8423126
2013-09-23	105.21	105.73	105.11	105.69	10242010
2013-09-24	105.99	106.84	105.85	106.83	11447619
2013-09-25	106.54	107.28	106.39	107.05	8130878
2013-09-26	106.48	106.62	106.19	106.30	5117071
2013-09-27	106.29	106.82	106.25	106.56	6461748
2013-09-30	106.66	106.90	106.18	106.40	8439805
2013-10-01	105.90	106.03	105.53	105.80	7593191
2013-10-02	105.93	106.48	105.76	105.96	5967420
2013-10-03	105.75	106.41	105.70	105.79	6649297
2013-10-04	105.67	105.78	105.35	105.71	5547172
2013-10-07	106.20	106.36	105.98	106.14	5761236
2013-10-08	105.98	106.51	105.83	106.17	5904709
2013-10-09	105.87	105.94	105.30	105.32	8439196
2013-10-10	104.80	105.53	104.51	105.49	9946474
2013-10-11	106.16	106.23	105.41	105.46	6501164
2013-10-14	105.39	105.64	104.33	104.61	4205714
2013-10-15	105.15	105.30	104.53	104.54	8291477
2013-10-16	104.47	105.86	104.27	105.85	14461015
2013-10-17	106.52	107.12	106.29	106.81	11306167
2013-10-18	107.11	107.48	106.98	107.04	9487800
2013-10-21	106.91	106.92	106.46	106.70	6162621
2013-10-22	107.60	108.12	107.56	107.89	9708542
2013-10-23	108.07	108.73	108.04	108.31	9165579
2013-10-24	108.61	108.67	107.87	107.89	7631370
2013-10-25	108.13	108.45	108.08	108.29	4429545
2013-10-28	108.01	108.38	107.91	107.92	6469344
2013-10-29	107.62	108.07	107.51	108.06	5270646
2013-10-30	107.93	108.21	107.21	107.41	10200010
2013-10-31	107.91	108.01	107.14	107.64	11452117
2013-11-01	106.97	107.00	106.14	106.19	11349769
2013-11-04	106.47	106.67	106.22	106.29	4733187
2013-11-05	105.79	105.83	104.99	105.02	8754722
2013-11-06	104.94	105.14	104.69	105.07	5643041
2013-11-07	105.05	106.05	104.97	105.96	7893771
2013-11-08	103.97	104.11	103.39	103.41	16889902
2013-11-11	103.53	103.58	102.96	103.02	4927178
2013-11-12	103.21	103.59	103.18	103.50	4840369
2013-11-13	103.87	104.04	103.74	103.88	5783944
2013-11-14	104.31	105.12	104.15	104.52	8895490
2013-11-15	104.66	104.74	104.31	104.73	6344845
2013-11-18	104.65	105.41	104.65	105.36	5451405
2013-11-19	104.95	105.14	104.41	104.56	7251137
2013-11-20	104.42	104.84	102.65	102.78	14191987
2013-11-21	102.51	103.19	102.16	102.95	8903032
2013-11-22	103.49	104.13	103.48	103.91	7950686
2013-11-25	103.84	104.42	103.84	104.21	3756285
2013-11-26	104.49	104.93	104.48	104.60	6659203
2013-11-27	104.68	104.70	103.96	104.42	6063360
2013-11-29	104.08	104.60	103.95	104.45	5084399
2013-12-02	103.80	103.91	103.22	103.33	7527817
2013-12-03	103.70	103.96	103.46	103.71	5076896
2013-12-04	102.75	103.05	102.38	102.72	8502926
2013-12-05	102.48	102.85	102.22	102.43	7446004
2013-12-06	102.56	102.99	102.36	102.92	7351950
2013-12-09	102.90	103.23	102.83	103.16	5679779
2013-12-10	103.84	103.95	103.45	103.90	7040362
2013-12-11	103.55	103.77	103.02	103.10	8190914
2013-12-12	103.03	103.16	102.63	102.71	6208704
2013-12-13	103.14	103.30	102.79	103.21	6471352
2013-12-16	103.58	103.69	102.73	102.83	6376381
2013-12-17	102.61	103.40	102.59	103.29	6015838
2013-12-18	102.83	103.72	102.46	102.77	12974216
2013-12-19	102.86	103.01	102.45	102.67	6708383
2013-12-20	103.72	104.29	103.30	104.25	12425675
2013-12-23	104.05	104.41	103.66	103.66	6378597
2013-12-24	103.23	103.35	102.80	102.83	4897009
2013-12-26	102.35	102.36	102.01	102.10	4645323
2013-12-27	102.07	102.31	101.69	101.81	4755262
2013-12-30	102.15	102.58	102.08	102.51	4491711
2013-12-31	102.29	102.55	101.17	101.86	7219195
2014-01-02	101.72	102.39	101.69	102.17	8580808
2014-01-03	101.81	102.45	101.76	102.17	4083831
2014-01-06	102.38	103.00	102.37	102.60	7796228
2014-01-07	102.82	102.99	102.56	102.86	4428082
2014-01-08	102.45	102.69	102.10	102.58	8512987
2014-01-09	102.97	103.21	102.51	103.18	6991080
2014-01-10	103.77	104.54	103.69	104.41	13197803
2014-01-13	104.51	105.14	104.47	104.93	9671509
2014-01-14	104.65	104.83	104.39	104.45	10343500
2014-01-15	104.04	104.51	103.93	104.34	7507464
2014-01-16	104.85	105.07	104.72	105.04	7137813
2014-01-17	104.86	105.52	104.79	105.48	7590772
2014-01-21	105.45	105.74	105.40	105.56	6435954
2014-01-22	105.37	105.75	105.24	105.30	4646691
2014-01-23	105.88	107.09	105.88	106.79	12960976
2014-01-24	107.19	107.49	106.99	107.48	11514538
2014-01-27	107.22	107.60	106.70	106.73	9222620
2014-01-28	106.91	106.99	106.55	106.99	5666819
2014-01-29	107.37	108.15	106.99	107.87	11718542
2014-01-30	107.47	107.67	107.11	107.56	5956881
2014-01-31	108.20	108.41	107.85	108.28	14691208
2014-02-03	107.79	109.34	107.61	109.32	20781789
2014-02-04	108.52	108.67	107.97	108.16	9573468
2014-02-05	107.69	107.78	107.01	107.16	10312498
2014-02-06	106.97	107.02	106.52	106.70	5708710
2014-02-07	106.46	107.22	106.44	106.79	7092838
2014-02-10	106.61	107.12	106.57	107.09	4370474
2014-02-11	106.61	106.69	106.16	106.47	5904855
2014-02-12	106.17	106.21	105.62	105.92	6723271
2014-02-13	106.59	106.73	106.30	106.52	6874873
2014-02-14	106.57	106.64	106.27	106.58	4999982
2014-02-18	106.66	107.20	106.62	106.82	4855814
2014-02-19	107.18	107.18	106.30	106.37	5522754
2014-02-20	106.32	106.63	105.69	106.11	5103383
2014-02-21	105.95	106.68	105.95	106.67	5250670
2014-02-24	106.70	106.74	106.17	106.40	3816733
2014-02-25	106.91	107.36	106.89	107.35	6225905
2014-02-26	107.31	107.92	107.24	107.92	7226557
2014-02-27	108.28	108.56	108.10	108.51	5394718
2014-02-28	108.28	108.74	107.78	108.57	8463065
2014-03-03	108.88	109.18	108.64	109.03	11099175
2014-03-04	108.35	108.35	107.36	107.39	8068066
2014-03-05	107.34	107.78	107.20	107.62	4798744
2014-03-06	106.76	106.97	106.52	106.56	7418274
2014-03-07	105.64	106.17	105.60	105.89	8270425
2014-03-10	105.94	106.11	105.78	106.04	3744495
2014-03-11	105.98	106.34	105.78	106.32	3815873
2014-03-12	106.92	107.26	106.78	107.06	6430504
2014-03-13	106.70	108.53	106.65	108.50	11815519
2014-03-14	108.97	108.98	108.32	108.52	9238004
2014-03-17	108.18	108.30	107.67	107.71	7382327
2014-03-18	107.68	108.15	107.60	108.10	4819536
2014-03-19	107.92	107.98	106.81	107.26	11557635
2014-03-20	107.09	107.63	106.99	107.07	5224411
2014-03-21	107.41	108.32	107.37	108.23	8986860
2014-03-24	108.05	109.09	107.95	109.00	7537423
2014-03-25	108.41	108.82	108.17	108.59	5032172
2014-03-26	108.55	109.48	108.48	109.43	7147736
2014-03-27	109.64	110.39	109.42	109.98	9773185
2014-03-28	109.86	109.89	109.02	109.37	6027026
2014-03-31	108.74	111.07	108.34	109.10	7488392
2014-04-01	108.26	108.36	107.84	107.89	9067266
2014-04-02	107.39	107.55	107.17	107.27	6887212
2014-04-03	107.52	107.94	107.44	107.74	4937393
2014-04-04	107.87	108.69	107.85	108.46	8977484
2014-04-07	108.62	109.29	108.60	109.11	7562895
2014-04-08	109.03	109.47	108.72	109.37	4213806
2014-04-09	108.88	109.35	108.64	108.83	5771491
2014-04-10	108.92	110.22	108.90	109.84	12706388
2014-04-11	110.54	110.79	110.13	110.73	10267141
2014-04-14	110.48	110.70	110.30	110.44	4142596
2014-04-15	110.61	111.51	110.35	111.13	7752014
2014-04-16	110.43	111.27	110.38	111.27	5523220
2014-04-17	111.37	111.45	109.70	110.05	8622740
2014-04-21	110.37	110.62	109.84	109.96	4316275
2014-04-22	109.66	110.49	109.61	110.32	5748723
2014-04-23	110.60	111.05	110.53	110.97	5748971
2014-04-24	110.45	111.21	110.45	111.17	6337810
2014-04-25	111.49	111.99	111.32	111.33	5976534
2014-04-28	111.11	111.28	110.55	110.79	7606297
2014-04-29	110.17	110.73	110.04	110.64	5235169
2014-04-30	110.72	111.26	110.38	111.10	7721499
2014-05-01	110.88	112.08	110.84	112.02	11558661
2014-05-02	111.54	113.10	111.30	112.71	12702096
2014-05-05	112.76	112.81	111.89	112.03	8042997
2014-05-06	112.11	112.70	112.04	112.48	6522638
2014-05-07	112.31	112.57	111.94	112.08	8199164
2014-05-08	112.34	112.76	111.46	111.60	10878828
2014-05-09	111.53	111.81	110.98	111.24	6000569
2014-05-12	111.01	111.13	110.54	110.79	4564276
2014-05-13	111.44	111.75	111.33	111.75	5501018
2014-05-14	112.63	113.23	112.56	112.96	8853212
2014-05-15	113.78	114.41	113.60	113.86	12627912
2014-05-16	113.61	114.00	113.42	113.54	5019196
2014-05-19	113.93	113.96	112.62	112.70	7403492
2014-05-20	112.60	113.48	112.59	112.95	6549776
2014-05-21	112.22	112.40	111.87	112.26	8225046
2014-05-22	112.26	112.40	111.79	112.10	6495711
2014-05-23	112.52	112.91	112.45	112.70	3835231
2014-05-27	112.85	113.40	112.40	113.36	6659270
2014-05-28	114.10	114.84	114.09	114.76	10360973
2014-05-29	114.87	115.19	114.13	114.15	10692041
2014-05-30	113.96	114.40	113.81	114.10	6519281
2014-06-02	113.04	113.68	112.55	112.96	11728400
2014-06-03	112.41	112.54	111.51	111.57	12694684
2014-06-04	111.76	111.82	111.27	111.54	7884222
2014-06-05	111.13	111.97	111.02	111.59	6915766
2014-06-06	112.13	112.41	111.49	111.59	7832984
2014-06-09	111.45	111.64	111.20	111.43	5167639
2014-06-10	111.04	111.27	110.83	111.02	5990158
2014-06-11	111.26	111.54	110.85	111.22	5575789
2014-06-12	111.30	112.35	111.00	112.21	9775925
2014-06-13	111.57	112.62	111.53	112.15	5413846
2014-06-16	112.21	112.63	112.10	112.43	5184901
2014-06-17	112.07	112.09	111.48	111.54	6669215
2014-06-18	111.80	112.76	111.56	112.40	11256460
2014-06-19	112.51	112.56	110.74	110.96	14217289
2014-06-20	110.97	111.80	110.90	111.80	7319071
2014-06-23	112.08	112.18	111.41	111.45	5822220
2014-06-24	112.15	112.65	111.82	112.58	9698714
2014-06-25	113.10	113.36	112.69	112.87	5699273
2014-06-26	113.21	113.80	113.21	113.41	6628920
2014-06-27	113.68	113.82	113.17	113.24	7216735
2014-06-30	113.56	113.80	113.09	113.52	5593063
2014-07-01	112.50	112.74	112.20	112.28	8019205
2014-07-02	111.63	111.67	110.97	111.08	9383047
2014-07-03	110.38	110.86	110.34	110.68	6173946
2014-07-07	111.27	111.81	111.23	111.49	5928870
2014-07-08	112.24	112.86	112.24	112.74	6353288
2014-07-09	112.66	113.14	112.38	112.83	6395169
2014-07-10	113.54	113.66	112.82	112.86	7196938
2014-07-11	113.35	113.68	113.28	113.58	4676510
2014-07-14	113.28	113.41	112.93	113.09	4743333
2014-07-15	112.83	113.47	112.50	112.86	7720027
2014-07-16	113.00	113.58	112.94	113.46	4615817
2014-07-17	114.23	115.05	113.94	114.89	10906396
2014-07-18	114.88	114.96	114.11	114.52	6678134
2014-07-21	115.01	115.63	115.01	115.09	5726280
2014-07-22	115.09	115.46	114.65	115.33	5753405
2014-07-23	115.51	115.63	115.17	115.18	3490746
2014-07-24	114.52	114.58	114.25	114.32	6608996
2014-07-25	115.34	115.68	115.16	115.67	7043382
2014-07-28	115.59	115.90	115.12	115.51	5138315
2014-07-29	115.87	116.07	115.42	115.93	6579517
2014-07-30	115.15	115.38	114.17	114.32	12260525
2014-07-31	113.53	114.58	113.47	113.98	18254147
2014-08-01	113.58	114.87	113.05	114.56	14951150
2014-08-04	114.53	114.81	114.26	114.26	5183753
2014-08-05	114.07	114.80	113.68	114.63	8037302
2014-08-06	115.47	115.47	114.60	114.70	7289215
2014-08-07	114.84	115.77	114.57	115.77	9750472
2014-08-08	115.93	116.42	115.38	115.52	9536664
2014-08-11	115.65	115.82	115.29	115.51	6669325
2014-08-12	115.41	115.44	114.73	114.76	8125463
2014-08-13	114.87	115.52	114.78	115.51	8210642
2014-08-14	115.93	116.50	115.39	116.44	9028616
2014-08-15	116.71	118.36	116.69	117.71	17606660
2014-08-18	117.21	117.30	116.39	116.54	7595663
2014-08-19	117.08	117.15	115.98	116.18	5936871
2014-08-20	116.04	116.11	115.57	115.99	7277519
2014-08-21	116.07	116.76	116.02	116.64	6791654
2014-08-22	116.74	117.43	116.21	117.29	10149859
2014-08-25	117.45	117.78	117.21	117.73	5764713
2014-08-26	117.94	117.99	117.21	117.35	5487657
2014-08-27	117.70	118.41	117.40	118.35	7266000
2014-08-28	119.13	119.37	118.67	118.97	9463642
2014-08-29	118.92	119.43	118.75	119.05	8513461
2014-09-02	117.28	117.38	116.70	116.73	10506576
2014-09-03	116.40	117.38	116.31	117.38	6554847
2014-09-04	116.62	116.88	115.93	115.95	12534367
2014-09-05	116.44	116.60	115.44	115.73	6886317
2014-09-08	116.41	116.63	115.45	115.78	9331233
2014-09-09	115.49	115.89	115.45	115.69	5355366
2014-09-10	114.97	115.12	114.79	114.96	8729422
2014-09-11	115.26	115.54	114.57	114.58	9274904
2014-09-12	113.69	113.92	113.22	113.38	11115097
2014-09-15	113.85	114.07	113.36	113.55	5513040
2014-09-16	113.61	113.86	113.08	113.09	9305931
2014-09-17	113.53	113.83	112.73	112.80	12917553
2014-09-18	113.18	113.48	112.85	113.16	7031549
2014-09-19	113.58	114.68	113.20	114.60	13237138
2014-09-22	114.66	115.04	114.44	114.74	6617434
2014-09-23	114.91	115.47	114.77	115.45	6365250
2014-09-24	115.29	115.55	114.64	114.81	5223623
2014-09-25	115.31	116.18	115.31	116.17	8949883
2014-09-26	116.02	116.29	115.62	116.00	7800462
2014-09-29	117.00	117.17	116.66	116.93	6791793
2014-09-30	116.66	117.04	116.13	116.27	7277543
2014-10-01	116.89	118.26	116.83	118.23	17194898
2014-10-02	117.83	118.20	117.14	117.20	8253062
2014-10-03	117.00	117.77	116.83	117.70	8561520
2014-10-06	117.62	118.19	117.36	117.77	4486451
2014-10-07	118.31	119.43	118.18	119.36	8841306
2014-10-08	119.45	119.52	118.51	119.39	9391292
2014-10-09	119.27	119.67	118.78	118.87	10293812
2014-10-10	119.52	120.08	119.31	120.05	8778325
2014-10-13	120.16	121.17	120.05	120.78	6452384
2014-10-14	121.31	121.78	120.68	121.57	11285617
2014-10-15	124.58	127.68	121.84	122.53	37408948
2014-10-16	124.12	124.13	121.44	121.75	18098188
2014-10-17	121.19	121.71	120.48	121.07	8524257
2014-10-20	121.78	121.85	120.94	121.51	7742600
2014-10-21	120.84	121.24	120.53	120.54	9758010
2014-10-22	120.47	120.85	120.22	120.67	9262018
2014-10-23	120.04	120.18	119.06	119.60	10936825
2014-10-24	119.93	120.41	119.47	119.72	5704911
2014-10-27	119.89	120.27	119.66	119.94	3392161
2014-10-28	119.48	119.65	119.08	119.19	5141976
2014-10-29	118.96	119.82	118.42	119.46	9106612
2014-10-30	120.32	120.46	119.51	119.56	7024366
2014-10-31	119.34	119.71	118.83	119.25	6664380
2014-11-03	118.90	119.16	118.21	118.96	9726839
2014-11-04	119.42	119.91	119.08	119.33	3664808
2014-11-05	118.91	119.37	118.82	119.16	4799628
2014-11-06	118.60	118.93	118.31	118.39	5901871
2014-11-07	118.72	119.75	118.68	119.75	8550548
2014-11-10	119.58	119.58	118.56	118.65	4787298
2014-11-11	118.48	118.81	118.34	118.73	2416470
2014-11-12	119.20	119.53	118.45	118.63	4040793
2014-11-13	118.70	118.76	118.51	118.65	888847
2014-11-14	118.84	119.59	118.68	119.49	5191200
2014-11-17	119.78	119.79	118.88	119.19	4726190
2014-11-18	119.32	119.58	119.16	119.52	4471230
2014-11-19	118.88	119.58	118.76	118.76	5792474
2014-11-20	119.90	119.95	119.06	119.38	5683570
2014-11-21	119.57	120.16	119.52	120.10	3640144
2014-11-24	119.67	120.27	119.55	120.20	4033915
2014-11-25	120.37	121.27	120.31	121.20	6770006
2014-11-26	121.64	121.87	121.47	121.53	4339146
2014-11-28	122.13	122.67	122.13	122.49	4562187
2014-12-01	122.68	122.81	121.46	121.50	7728556
2014-12-02	120.84	120.85	120.29	120.32	5757162
2014-12-03	120.30	120.80	120.13	120.79	4868551
2014-12-04	120.75	121.80	120.62	121.80	4250485
2014-12-05	121.57	121.60	120.52	121.09	8030737
2014-12-08	121.42	122.84	121.14	122.57	6021774
2014-12-09	123.60	123.97	122.96	123.20	6639727
2014-12-10	123.18	124.40	123.08	124.10	6439191
2014-12-11	123.74	124.61	123.29	124.61	7863455
2014-12-12	125.45	126.35	125.02	126.30	9317388
2014-12-15	125.64	126.70	125.43	126.04	9387414
2014-12-16	127.36	127.72	126.36	127.60	7426434
2014-12-17	126.91	127.19	125.70	126.45	11558786
2014-12-18	124.93	125.10	124.20	124.20	12758214
2014-12-19	124.58	125.95	124.44	125.87	7894461
2014-12-22	125.45	126.19	125.32	126.04	4118783
2014-12-23	125.45	125.60	123.49	123.54	7406146
2014-12-24	123.06	124.06	122.93	123.95	4871374
2014-12-26	124.55	124.59	124.02	124.41	2921323
2014-12-29	124.91	125.66	124.81	125.34	4070721
2014-12-30	125.98	126.21	125.53	125.68	4372557
2014-12-31	125.70	126.17	125.65	125.92	4993301
2015-01-02	126.29	127.66	126.15	127.32	9431997
2015-01-05	128.01	129.63	127.96	129.32	9789519
2015-01-06	130.70	132.49	130.19	131.65	18331287
2015-01-07	130.70	131.97	130.17	131.39	9762919
2015-01-08	130.36	130.37	129.42	129.65	8055253
2015-01-09	129.20	131.11	129.04	131.07	9398821
2015-01-12	131.00	132.31	130.92	131.82	6658148
2015-01-13	131.39	132.61	131.14	131.82	8260840
2015-01-14	133.72	134.12	132.70	132.82	12324546
2015-01-15	132.85	135.03	132.68	134.91	11454237
2015-01-16	134.33	134.68	133.03	133.19	9390473
2015-01-20	134.13	135.11	134.07	134.96	7758724
2015-01-21	135.20	135.59	132.96	133.40	9803896
2015-01-22	134.00	134.18	132.28	132.92	10200015
2015-01-23	134.30	135.12	134.15	134.77	7334591
2015-01-26	134.84	135.19	134.05	134.36	5966478
2015-01-27	135.73	136.13	134.15	134.57	8079582
2015-01-28	134.75	137.41	134.70	136.77	12230298
2015-01-29	136.12	136.67	135.46	135.87	8881399
2015-01-30	137.71	138.50	137.18	138.28	14871221
2015-02-02	136.70	137.92	136.66	137.48	13689942
2015-02-03	135.65	135.79	134.37	134.57	14008703
2015-02-04	133.49	134.99	133.12	134.80	11360416
2015-02-05	134.00	134.23	133.11	133.32	8334585
2015-02-06	132.05	132.35	130.59	130.96	13685553
2015-02-09	131.97	131.98	130.75	130.75	8025546
2015-02-10	130.14	130.47	129.44	129.71	8290732
2015-02-11	129.70	130.27	128.96	129.95	6506362
2015-02-12	129.66	130.54	129.45	129.52	12548329
2015-02-13	129.51	129.53	128.09	128.19	8325223
2015-02-17	127.80	127.93	125.92	126.26	14968830
2015-02-18	126.82	127.74	126.47	127.01	14009187
2015-02-19	126.78	127.45	126.17	126.17	8584765
2015-02-20	127.05	128.01	126.00	126.54	12502546
2015-02-23	127.19	128.17	127.16	127.99	7500542
2015-02-24	127.65	129.79	127.18	129.67	11958343
2015-02-25	129.46	130.39	129.08	130.23	8019820
2015-02-26	129.70	130.30	128.40	128.45	11020500
2015-02-27	129.02	129.62	128.27	129.53	9225087
2015-03-02	129.00	129.07	126.77	126.87	11323970
2015-03-03	126.89	127.37	126.38	126.41	8599004
2015-03-04	126.94	127.04	126.16	126.45	6478887
2015-03-05	126.53	126.88	125.90	126.29	6044998
2015-03-06	124.67	124.83	122.97	123.50	20022904
2015-03-09	124.68	124.87	124.13	124.64	8889065
2015-03-10	125.97	126.44	125.76	126.28	9277945
2015-03-11	126.26	127.46	126.12	127.20	6663085
2015-03-12	128.20	128.20	126.72	127.11	10295863
2015-03-13	126.76	127.59	126.49	126.72	7247189
2015-03-16	127.94	128.15	127.27	127.94	6374608
2015-03-17	128.55	129.11	128.28	129.00	6313964
2015-03-18	129.91	131.53	128.61	131.49	13981903
2015-03-19	131.20	131.62	130.27	130.82	9543795
2015-03-20	131.22	131.70	131.14	131.51	5953751
2015-03-23	131.70	131.75	130.99	131.35	5555506
2015-03-24	131.83	132.64	131.48	132.62	6713032
2015-03-25	132.72	132.76	131.46	131.50	5635768
2015-03-26	131.05	131.14	129.18	129.45	9536292
2015-03-27	130.03	131.13	129.98	131.06	7907909
2015-03-30	130.90	131.00	130.09	130.41	7010587
2015-03-31	130.24	130.96	129.91	130.69	6844288
2015-04-01	131.33	132.48	131.30	132.13	9273941
2015-04-02	131.93	131.97	130.61	130.73	6663396
2015-04-06	131.43	131.48	129.72	130.00	5923761
2015-04-07	130.23	131.22	129.85	131.09	4764948
2015-04-08	131.02	131.36	130.02	131.13	5378896
2015-04-09	130.87	130.92	129.13	129.43	6484206
2015-04-10	130.32	130.45	129.55	129.62	4842983
2015-04-13	129.53	129.98	129.39	129.80	4010619
2015-04-14	131.31	131.86	130.48	130.72	6075465
2015-04-15	131.05	131.27	130.32	130.61	4425222
2015-04-16	130.83	130.86	129.41	129.96	7085505
2015-04-17	129.77	131.70	129.70	131.45	7268774
2015-04-20	130.94	131.01	129.93	130.29	4949441
2015-04-21	130.23	130.45	129.56	129.70	4563763
2015-04-22	129.50	129.55	127.54	127.72	9707563
2015-04-23	127.80	128.85	127.61	128.27	6843409
2015-04-24	128.64	129.43	128.59	129.07	4773030
2015-04-27	129.07	129.50	128.37	129.07	4334926
2015-04-28	128.17	128.74	127.26	127.29	7464325
2015-04-29	125.81	126.44	125.28	125.73	11554821
2015-04-30	125.04	126.17	124.51	125.95	12875959
2015-05-01	124.73	125.04	123.69	124.00	12378465
2015-05-04	124.30	124.53	122.72	122.83	9144659
2015-05-05	122.86	123.03	121.69	122.66	13935494
2015-05-06	121.99	122.06	120.37	120.56	14355025
2015-05-07	121.43	122.57	121.35	122.18	11933674
2015-05-08	123.38	123.55	122.31	122.51	11716437
2015-05-11	121.62	121.65	119.50	119.53	13738591
2015-05-12	119.14	120.63	118.82	119.84	15861707
2015-05-13	120.65	120.72	118.64	118.88	15759976
2015-05-14	118.92	119.83	118.69	119.20	9128441
2015-05-15	120.38	121.91	120.29	121.59	12630621
2015-05-18	120.32	120.43	119.47	119.55	10208341
2015-05-19	118.27	119.84	118.13	118.49	8435326
2015-05-20	118.77	119.45	118.18	118.69	7789665
2015-05-21	119.58	120.61	119.45	120.35	11760652
2015-05-22	120.65	120.75	119.80	120.40	5417933
2015-05-26	120.84	122.55	120.74	122.46	10469658
2015-05-27	122.18	122.86	121.61	122.74	6490255
2015-05-28	122.50	123.03	122.22	122.44	6237616
2015-05-29	123.23	123.57	122.51	122.71	7911982
2015-06-01	122.11	122.38	120.69	121.13	13108065
2015-06-02	120.17	120.26	119.11	119.44	10076179
2015-06-03	118.39	118.60	117.20	117.52	14810887
2015-06-04	118.26	119.29	118.14	119.05	10859277
2015-06-05	117.84	118.57	117.38	117.60	11200153
2015-06-08	117.96	118.16	117.37	117.47	5333972
2015-06-09	117.06	117.13	116.11	116.54	12393893
2015-06-10	115.92	116.13	115.26	115.52	12183562
2015-06-11	116.56	117.97	116.24	117.95	13849269
2015-06-12	117.59	119.07	117.55	117.95	7863117
2015-06-15	118.89	119.06	117.74	118.14	8194180
2015-06-16	118.61	119.08	117.94	119.07	7046378
2015-06-17	118.50	118.63	117.25	118.15	13626103
2015-06-18	117.37	117.74	116.75	117.57	10123276
2015-06-19	118.51	119.19	118.49	119.08	10439248
2015-06-22	117.84	118.14	116.59	116.65	9768973
2015-06-23	115.73	116.96	115.69	115.95	8945108
2015-06-24	116.51	117.17	116.16	116.95	8600392
2015-06-25	116.59	117.08	116.19	116.54	8287821
2015-06-26	115.67	115.87	114.88	115.23	11672979
2015-06-29	116.96	118.67	116.46	118.28	17132910
2015-06-30	117.40	118.70	117.33	117.46	13469011
2015-07-01	115.82	116.36	115.43	115.62	12451476
2015-07-02	116.32	116.66	115.88	116.00	6682132
2015-07-06	118.05	118.65	117.06	118.15	10605806
2015-07-07	119.66	120.49	118.95	119.26	16160105
2015-07-08	120.02	120.57	119.50	120.29	9951815
2015-07-09	118.70	119.12	117.85	117.92	11108879
2015-07-10	116.04	116.72	115.76	116.05	13636624
2015-07-13	115.39	116.46	115.39	115.69	8006723
2015-07-14	116.02	116.27	115.66	116.07	4227782
2015-07-15	116.11	117.55	116.04	117.30	8720406
2015-07-16	116.89	118.16	116.87	118.11	7306517
2015-07-17	118.37	118.89	118.36	118.72	7404940
2015-07-20	118.29	118.65	117.90	118.22	5940984
2015-07-21	117.68	118.93	117.66	118.86	5627455
2015-07-22	119.01	119.90	118.95	119.60	6228919
2015-07-23	119.60	121.20	119.45	121.09	9087712
2015-07-24	121.50	121.55	120.92	121.39	7307882
2015-07-27	122.19	122.29	121.48	122.04	8171957
2015-07-28	121.16	121.57	120.90	121.15	9128181
2015-07-29	121.02	121.17	120.42	120.70	6706432
2015-07-30	121.21	121.94	121.15	121.63	6146626
2015-07-31	122.44	122.90	122.06	122.53	9178422
2015-08-03	122.32	123.75	122.32	123.55	11753736
2015-08-04	123.16	123.32	122.46	122.57	6448757
2015-08-05	121.77	121.91	121.19	121.65	7574389
2015-08-06	122.00	122.87	122.00	122.73	6118061
2015-08-07	123.30	124.50	123.24	124.34	8316980
2015-08-10	123.41	123.57	122.52	122.80	7461656
2015-08-11	124.30	125.13	124.16	124.75	11145702
2015-08-12	124.93	125.71	124.00	124.07	8455249
2015-08-13	123.83	124.42	123.22	123.67	7691434
2015-08-14	123.47	124.37	123.20	123.96	4324742
2015-08-17	124.71	125.10	124.39	124.52	7880324
2015-08-18	123.80	124.29	123.38	123.54	5024294
2015-08-19	123.06	124.93	122.99	124.76	10735974
2015-08-20	125.37	126.10	125.18	126.02	9078313
2015-08-21	126.16	126.74	125.59	126.40	10718318
2015-08-24	128.31	128.92	125.82	126.36	16663414
2015-08-25	124.55	124.79	123.56	124.33	15354785
2015-08-26	123.00	123.51	121.36	121.93	16429934
2015-08-27	121.82	122.87	121.65	122.00	9126952
2015-08-28	123.15	123.47	122.23	122.36	9946158
2015-08-31	123.36	123.47	121.34	121.42	8617562
2015-09-01	121.64	122.09	120.98	122.03	15298248
2015-09-02	121.42	121.98	120.86	120.98	9515229
2015-09-03	121.38	121.67	120.71	121.57	7042492
2015-09-04	122.45	122.93	121.82	122.68	7951303
2015-09-08	121.38	121.56	120.76	120.87	7049499
2015-09-09	119.63	121.71	119.56	121.45	7441863
2015-09-10	121.02	121.19	120.45	120.63	6789671
2015-09-11	121.47	122.08	121.33	121.39	5890921
2015-09-14	121.95	122.15	121.28	121.58	4221733
2015-09-15	120.89	121.05	119.12	119.25	11894974
2015-09-16	118.96	119.44	118.55	118.80	6949781
2015-09-17	118.88	120.37	118.73	120.25	19843582
2015-09-18	121.21	122.20	121.13	122.10	14963338
2015-09-21	121.01	121.11	119.78	120.11	10085551
2015-09-22	121.44	122.39	121.14	121.78	9968204
2015-09-23	121.62	122.07	120.99	121.77	6769859
2015-09-24	123.17	123.68	122.49	122.60	9605760
2015-09-25	121.65	121.93	121.27	121.54	8383733
2015-09-28	122.20	123.77	122.20	123.62	9833354
2015-09-29	123.54	124.29	123.25	123.97	9006123
2015-09-30	123.41	123.80	123.12	123.54	9832571
2015-10-01	124.08	124.52	123.66	123.81	9069447
2015-10-02	125.59	126.21	124.18	124.56	13000403
2015-10-05	123.72	123.83	122.78	122.87	11362675
2015-10-06	122.55	123.60	122.41	123.40	5687786
2015-10-07	122.81	123.33	122.51	122.99	6712790
2015-10-08	123.29	123.37	121.66	121.96	12882333
2015-10-09	121.97	122.64	121.90	122.28	9038104
2015-10-12	123.03	123.43	122.91	123.21	4241027
2015-10-13	123.53	123.60	122.80	123.42	6147248
2015-10-14	123.70	124.55	123.30	124.50	9738108
2015-10-15	124.31	124.46	123.78	123.89	6924268
2015-10-16	124.25	124.47	123.87	123.93	8048318
2015-10-19	123.79	123.97	122.91	123.59	6238361
2015-10-20	122.80	122.97	122.55	122.83	6431302
2015-10-21	123.61	124.22	123.47	124.05	6603844
2015-10-22	124.10	124.78	123.51	124.26	6934112
2015-10-23	123.10	123.46	122.85	123.20	7058213
2015-10-26	123.87	124.20	123.81	124.02	5859785
2015-10-27	124.51	124.90	124.16	124.33	7156769
2015-10-28	124.27	124.34	123.30	123.83	8468672
2015-10-29	123.18	123.22	121.70	121.86	12107974
2015-10-30	122.24	122.81	122.02	122.78	11861389
2015-11-02	121.78	122.18	121.68	121.95	8751010
2015-11-03	121.65	121.74	120.79	120.95	8921581
2015-11-04	121.10	121.54	120.70	121.09	5980819
2015-11-05	121.05	121.06	120.30	120.77	7268407
2015-11-06	119.49	119.53	118.74	119.00	10604737
2015-11-09	118.10	118.90	118.00	118.33	9159480
2015-11-10	118.50	119.21	118.38	118.68	6712535
2015-11-11	118.35	118.58	118.27	118.43	2857898
2015-11-12	118.75	119.44	118.70	119.00	6805727
2015-11-13	119.32	119.90	119.22	119.68	7906585
2015-11-16	119.79	120.00	119.13	119.57	5485337
2015-11-17	119.00	120.13	118.66	119.77	5122919
2015-11-18	119.58	120.19	119.36	120.02	5233883
2015-11-19	120.88	121.15	120.68	120.82	6643031
2015-11-20	120.93	121.04	120.28	120.45	5971025
2015-11-23	120.53	121.12	120.32	120.82	5436264
2015-11-24	120.90	121.20	120.58	120.81	3371479
2015-11-25	121.17	121.42	120.95	121.09	3280898
2015-11-27	121.25	121.32	120.96	120.97	2570644
2015-11-30	121.10	121.53	121.06	121.45	5179764
2015-12-01	121.26	122.85	121.26	122.83	12766590
2015-12-02	122.66	123.04	122.19	122.87	7345805
2015-12-03	121.36	121.40	118.99	119.53	16612180
2015-12-04	119.53	120.93	119.47	120.58	11843829
2015-12-07	120.81	122.46	120.80	121.75	9016691
2015-12-08	122.28	122.43	121.45	121.81	7257521
2015-12-09	121.35	122.15	120.51	121.68	8993896
2015-12-10	121.79	122.03	121.49	121.84	5606896
2015-12-11	123.03	124.10	122.87	123.76	12300038
2015-12-14	123.08	123.15	121.75	122.16	10661052
2015-12-15	121.02	121.60	120.83	121.44	8795455
2015-12-16	121.07	122.17	120.50	121.18	10988572
2015-12-17	121.78	122.78	121.64	122.55	9922991
2015-12-18	123.08	123.52	122.82	123.23	10171700
2015-12-21	123.43	123.78	122.92	123.20	7494943
2015-12-22	122.65	122.80	121.99	122.31	5445763
2015-12-23	121.23	121.61	120.87	121.39	7287134
2015-12-24	121.47	121.87	121.40	121.83	3364567
2015-12-28	121.99	122.67	121.85	122.19	7586564
2015-12-29	121.69	121.74	120.01	120.16	7787496
2015-12-30	119.92	120.54	119.67	120.04	5508875
2015-12-31	120.57	120.86	120.25	120.58	7897690
2016-01-04	121.93	122.45	121.32	121.45	10591941
2016-01-05	120.88	121.50	120.66	120.96	6242567
2016-01-06	122.30	122.62	122.05	122.59	8916942
2016-01-07	122.68	122.93	121.79	122.81	10202158
2016-01-08	122.43	123.47	122.23	123.36	9577237
2016-01-11	122.04	122.79	121.86	122.01	10040254
2016-01-12	122.34	124.32	122.15	123.77	12897720
2016-01-13	123.53	125.50	123.27	124.99	15577552
2016-01-14	124.47	124.97	123.34	123.82	12873776
2016-01-15	125.40	125.96	125.08	125.75	13976332
2016-01-19	125.13	126.07	124.95	125.36	8926594
2016-01-20	126.98	127.92	126.42	126.68	17283292
2016-01-21	126.94	127.29	125.67	125.82	11001621
2016-01-22	124.91	125.53	124.52	125.34	10164328
2016-01-25	125.95	126.27	125.65	126.02	5738192
2016-01-26	125.99	126.46	125.75	126.08	5692621
2016-01-27	125.75	126.29	125.19	126.05	7957753
2016-01-28	125.54	126.41	125.46	126.23	10575351
2016-01-29	127.41	127.86	126.92	127.30	13170724
2016-02-01	126.79	127.07	126.29	126.67	9948356
2016-02-02	128.10	129.04	128.00	129.02	10399965
2016-02-03	128.28	129.94	127.92	127.95	13308995
2016-02-04	128.22	128.59	127.51	128.57	9953521
2016-02-05	127.89	129.00	127.59	128.72	9200847
2016-02-08	129.72	131.63	129.68	131.49	14452163
2016-02-09	132.04	132.06	130.96	131.63	15232056
2016-02-10	131.70	132.84	131.11	132.79	12797068
2016-02-11	134.44	135.25	133.01	133.72	21620249
2016-02-12	132.64	133.13	130.93	131.50	13888427
2016-02-16	130.72	130.75	129.81	130.11	11766006
2016-02-17	129.64	129.83	128.71	129.31	13157299
2016-02-18	129.41	131.00	129.36	130.90	10196700
2016-02-19	130.94	131.82	130.73	131.01	8188740
2016-02-22	131.10	131.11	130.70	130.94	5054326
2016-02-23	129.88	131.74	129.78	131.47	8320727
2016-02-24	132.40	133.39	130.95	131.21	9091189
2016-02-25	131.48	132.56	131.32	131.68	6097222
2016-02-26	130.31	130.81	130.04	130.41	9244954
2016-02-29	130.47	131.17	130.42	130.98	8016109
2016-03-01	130.86	130.86	130.86	128.43	13729116
2016-03-02	128.32	128.97	128.21	128.96	7047705
2016-03-03	128.96	128.96	128.96	129.43	6395336
2016-03-04	129.43	129.43	129.43	128.60	8687010
2016-03-07	128.45	128.67	128.05	128.56	5493136
2016-03-08	130.35	130.99	129.95	129.98	7175371
2016-03-09	129.08	129.69	128.81	129.19	7194693
2016-03-10	129.50	129.84	127.92	128.66	10092026
2016-03-11	128.82	128.88	127.21	127.36	8927006
2016-03-14	127.59	127.59	127.59	127.59	200
2016-03-15	127.76	127.76	127.76	127.88	6413224
2016-03-16	127.75	128.52	127.37	128.26	9728881
2016-03-17	128.51	129.34	128.49	128.79	7805464
2016-03-18	128.79	129.72	128.79	129.06	300
2016-03-21	128.25	128.62	127.75	128.07	5514849
2016-03-22	128.83	129.02	127.92	128.04	4997933
2016-03-23	128.41	129.82	128.29	129.49	10628057
2016-03-24	129.49	129.96	129.49	129.54	743
2016-03-28	129.38	130.16	129.28	129.71	5023636
2016-03-29	130.38	131.09	130.02	131.07	9396659
2016-03-30	130.03	130.07	128.98	129.69	8478718
2016-03-31	129.98	130.81	129.79	129.69	7832575
2016-04-01	130.98	131.13	129.90	130.68	9341350
2016-04-04	130.79	130.97	130.27	130.76	5145057
2016-04-05	130.76	130.76	130.76	132.19	6482810
2016-04-06	131.53	131.67	130.74	131.23	6393875
2016-04-07	132.19	132.99	132.02	132.85	5962682
2016-04-08	132.17	132.40	131.64	132.01	5585183
2016-04-11	131.32	132.18	131.11	131.84	4805494
2016-04-12	131.08	131.55	130.53	130.93	4276037
2016-04-13	130.69	131.58	130.52	131.39	5207859
2016-04-14	130.91	131.31	130.49	130.76	6966979
2016-04-15	131.29	132.16	131.25	131.88	5831142
2016-04-18	131.33	131.44	130.66	131.31	4486643
2016-04-19	131.08	131.31	130.29	130.90	5212335
2016-04-20	131.16	131.65	129.27	129.46	10920713
2016-04-21	128.44	129.07	128.29	128.69	11154216
2016-04-22	128.85	128.91	128.24	128.36	5826383
2016-04-25	128.06	128.52	127.83	127.83	5539464
2016-04-26	127.76	127.76	127.12	127.25	7839962
2016-04-27	127.92	128.82	127.62	128.52	8380065
2016-04-28	128.21	129.14	128.04	129.05	7974606
2016-04-29	128.45	129.71	128.20	129.38	7416314
2016-05-02	128.66	128.90	127.80	127.82	11035175
2016-05-03	129.55	130.02	129.35	129.43	10736651
2016-05-04	129.68	130.17	129.19	130.14	7211166
2016-05-05	130.06	131.07	129.70	131.01	7870447
2016-05-06	130.85	130.86	130.30	130.45	7232476
2016-05-09	130.46	130.89	130.32	130.86	4950805
2016-05-10	130.85	131.12	130.65	130.87	4331861
2016-05-11	130.83	132.00	130.66	131.61	9256048
2016-05-12	130.66	131.17	130.59	131.01	6087364
2016-05-13	131.48	132.32	131.23	132.28	8707286
2016-05-16	131.64	131.66	130.98	131.14	5137039
2016-05-17	131.21	131.83	131.21	131.36	4449130
2016-05-18	130.81	130.85	128.91	129.49	12680973
2016-05-19	129.68	130.33	129.65	130.05	6209379
2016-05-20	129.65	130.40	129.55	130.15	5348879
2016-05-23	130.36	130.73	129.92	130.44	6979730
2016-05-24	129.97	130.19	129.24	129.86	5968275
2016-05-25	129.83	130.25	129.31	129.37	6367396
2016-05-26	129.81	130.45	129.80	130.04	5419303
2016-05-27	130.07	130.26	129.70	129.85	5267595
2016-05-31	129.02	130.44	128.98	130.16	8344257
2016-06-01	130.63	131.27	130.11	130.42	9874878
2016-06-02	130.90	131.69	130.87	131.36	5835531
2016-06-03	132.86	133.23	132.60	133.23	11077213
2016-06-06	132.78	132.89	132.11	132.24	7573732
2016-06-07	132.64	132.98	132.54	132.56	4680203
2016-06-08	132.87	133.43	132.71	133.27	5313151
2016-06-09	134.32	134.54	133.93	134.13	6820290
2016-06-10	134.79	135.33	134.26	134.78	6984577
2016-06-13	135.09	135.39	134.77	135.38	7688936
2016-06-14	136.19	136.22	135.22	135.28	9012488
2016-06-15	135.52	136.23	135.31	135.80	7953205
2016-06-16	136.74	137.56	136.18	136.46	10372653
2016-06-17	136.20	136.27	135.26	135.61	8489852
2016-06-20	134.24	134.55	134.01	134.16	7365885
2016-06-21	134.29	134.58	133.46	133.54	6005848
2016-06-22	133.50	133.99	133.25	133.76	5773676
2016-06-23	132.61	133.32	132.08	132.23	9029115
2016-06-24	136.61	136.61	135.30	135.78	17155023
2016-06-27	138.44	139.59	138.40	139.17	17573865
2016-06-28	139.44	139.90	138.88	139.46	14006412
2016-06-29	139.68	140.13	138.26	138.39	12999793
2016-06-30	138.81	139.94	138.09	138.90	14698513
2016-07-01	140.81	140.82	139.19	140.57	15430178
2016-07-05	141.85	142.91	141.70	142.33	8840774
2016-07-06	142.79	143.00	141.96	142.56	14352847
2016-07-07	142.09	143.19	141.78	142.55	9676415
2016-07-08	142.92	143.62	142.36	143.60	10355253
2016-07-11	143.05	143.47	142.24	142.34	8099048
2016-07-12	140.42	140.86	139.64	140.00	15810639
2016-07-13	141.37	141.77	140.95	141.65	8181672
2016-07-14	139.28	139.84	139.09	139.59	10817019
2016-07-15	138.89	139.11	138.18	138.39	9958624
2016-07-18	139.07	139.26	137.73	138.26	5955878
2016-07-19	138.94	139.31	138.40	139.04	8073906
2016-07-20	138.23	138.51	137.91	138.28	6942471
2016-07-21	137.04	138.62	136.99	138.56	10398437
2016-07-22	137.93	139.24	137.87	138.80	5811415
2016-07-25	138.94	139.26	138.59	138.70	4243800
2016-07-26	139.52	139.52	138.46	138.92	5243406
2016-07-27	139.55	140.65	139.40	140.65	8508125
2016-07-28	139.80	140.84	139.71	140.39	7336072
2016-07-29	140.45	141.68	140.22	141.56	8766743
2016-08-01	139.78	140.50	139.61	139.77	9809348
2016-08-02	137.83	139.26	137.50	138.33	10051207
2016-08-03	138.60	138.78	137.91	138.41	4930593
2016-08-04	139.46	140.16	139.27	139.45	5645951
2016-08-05	139.05	139.18	137.83	138.00	7778635
2016-08-08	137.60	138.54	137.32	138.26	5185234
2016-08-09	138.71	139.72	138.62	139.62	5503166
2016-08-10	139.90	140.51	139.47	140.16	5843487
2016-08-11	140.06	140.08	138.54	138.91	7624622
2016-08-12	140.41	140.86	139.87	140.08	7989640
2016-08-15	139.34	139.63	138.75	138.76	5108563
2016-08-16	138.98	139.15	138.23	138.39	6182739
2016-08-17	138.63	139.44	138.50	139.22	5001992
2016-08-18	139.20	139.77	138.79	139.44	3805233
2016-08-19	138.64	139.05	138.10	138.71	5516269
2016-08-22	139.65	140.14	139.37	139.88	5549684
2016-08-23	140.27	140.59	139.67	140.03	6841393
2016-08-24	140.10	140.19	139.39	139.70	6027834
2016-08-25	139.26	139.78	138.96	139.17	5855464
2016-08-26	139.73	140.69	138.22	138.36	12962524
2016-08-29	139.38	140.35	139.21	140.21	7310409
2016-08-30	140.17	140.26	139.67	139.67	5161769
2016-08-31	139.66	140.17	139.34	139.87	7349658
2016-09-01	138.62	140.10	138.57	139.77	9149133
2016-09-02	138.96	139.05	138.17	138.63	8396973
2016-09-06	138.71	140.08	138.51	139.64	8542625
2016-09-07	140.37	140.42	139.54	139.54	5421827
2016-09-08	138.86	139.27	137.26	137.79	14301465
2016-09-09	136.07	136.12	135.41	135.52	13347664
2016-09-12	135.32	135.83	135.16	135.59	9096573
2016-09-13	135.87	136.00	133.36	134.05	15645423
2016-09-14	134.05	134.91	134.05	134.25	7037670
2016-09-15	133.61	134.05	133.03	133.67	10234190
2016-09-16	134.58	134.81	134.22	134.75	7507901
2016-09-19	134.52	134.87	134.25	134.31	7105887
2016-09-20	135.15	135.58	134.67	134.78	6054765
2016-09-21	134.60	135.89	134.18	135.87	10698125
2016-09-22	136.67	137.29	136.50	136.95	12426243
2016-09-23	137.03	137.34	136.71	136.82	5928833
2016-09-26	137.07	137.83	137.02	137.69	8661318
2016-09-27	138.59	138.80	137.95	138.70	9450445
2016-09-28	138.50	139.15	138.22	138.40	7958732
2016-09-29	137.56	139.07	137.45	138.75	8319793
2016-09-30	138.55	138.64	136.87	137.51	11747119
2016-10-03	137.68	137.77	136.76	136.81	7588816
2016-10-04	136.62	136.84	135.16	135.21	12048727
2016-10-05	135.02	135.08	134.12	134.58	8917655
2016-10-06	133.97	134.69	133.68	133.83	7839909
2016-10-07	133.93	134.29	133.09	133.92	9953220
2016-10-10	132.85	133.16	132.51	133.13	6089117
2016-10-11	132.86	133.55	132.57	132.83	9670399
2016-10-12	132.67	133.02	132.24	132.96	7582449
2016-10-13	133.64	133.93	133.37	133.46	7080582
2016-10-14	132.27	132.95	131.53	131.59	11415109
2016-10-17	132.10	132.74	132.09	132.43	10595886
2016-10-18	131.86	132.89	131.83	132.86	7151001
2016-10-19	132.37	133.27	132.32	132.97	6941279
2016-10-20	133.64	133.75	132.90	133.11	6082274
2016-10-21	133.52	133.72	132.87	133.31	9222747
2016-10-24	133.41	133.45	132.29	132.73	6507489
2016-10-25	132.53	133.56	132.49	133.08	5134728
2016-10-26	132.46	132.80	131.99	132.18	5842548
2016-10-27	131.07	131.07	130.06	130.74	10044665
2016-10-28	130.39	130.93	130.33	130.45	7540950
2016-10-31	130.89	131.29	130.71	131.25	7047470
2016-11-01	130.16	131.60	129.88	131.01	12622367
2016-11-02	131.30	132.11	131.03	131.58	8686228
2016-11-03	130.75	131.05	130.44	130.57	6085408
2016-11-04	131.27	131.79	131.13	131.74	7799582
2016-11-07	130.75	131.00	130.44	130.62	5386725
2016-11-08	131.02	131.21	129.71	130.09	7576518
2016-11-09	127.22	127.37	124.22	124.57	31233486
2016-11-10	123.97	124.96	122.72	122.73	22961169
2016-11-11	122.96	123.05	121.65	122.04	10040165
2016-11-14	121.28	122.66	120.73	121.31	21174373
2016-11-15	122.22	122.81	121.78	121.91	11963704
2016-11-16	122.30	123.14	122.17	123.01	9149498
2016-11-17	121.95	122.11	120.99	121.20	11221604
2016-11-18	121.63	121.97	120.34	120.85	13577732
2016-11-21	121.21	121.48	120.89	121.15	6488066
2016-11-22	121.66	121.76	120.88	121.11	9989917
2016-11-23	119.99	120.91	119.25	120.64	13563514
2016-11-25	121.19	121.29	120.40	120.82	3126273
2016-11-28	121.41	121.73	121.09	121.71	8554998
2016-11-29	121.44	122.40	121.21	122.22	8363000
2016-11-30	119.97	121.01	119.48	120.24	21163537
2016-12-01	118.51	118.99	117.64	118.73	21715714
2016-12-02	119.17	120.21	119.14	119.60	12487458
2016-12-05	118.93	120.40	118.45	119.47	12100125
2016-12-06	119.70	119.94	119.12	119.38	11526642
2016-12-07	119.82	120.62	119.82	120.40	10392180
2016-12-08	119.15	119.31	118.78	118.98	12041139
2016-12-09	118.64	118.86	117.28	117.50	14646449
2016-12-12	117.27	117.80	116.88	117.72	9496347
2016-12-13	118.40	118.49	117.44	118.14	12189195
2016-12-14	119.08	119.21	116.80	116.82	16618386
2016-12-15	117.56	118.29	117.03	117.41	12400456
2016-12-16	117.61	117.92	116.80	117.14	15219640
2016-12-19	117.98	118.58	117.74	118.40	10868274
2016-12-20	117.63	117.90	117.38	117.81	7030613
2016-12-21	117.92	118.40	117.73	118.33	4624709
2016-12-22	117.53	118.00	117.50	117.81	5177794
2016-12-23	118.24	118.39	117.95	118.05	4461570
2016-12-27	117.42	117.70	117.23	117.67	5276560
2016-12-28	117.86	118.88	117.70	118.53	7578597
2016-12-29	118.80	119.27	118.66	118.95	8581375
2016-12-30	118.78	119.65	118.72	119.13	10613914
2017-01-03	118.41	119.99	118.18	119.64	13217317
2017-01-04	119.76	120.24	119.45	120.10	6699562
2017-01-05	120.45	122.03	120.17	121.98	13265820
2017-01-06	121.13	121.54	120.75	120.86	8369334
2017-01-09	121.88	122.00	121.46	121.83	8839108
2017-01-10	121.55	121.91	121.28	121.75	8417941
2017-01-11	121.94	122.69	121.41	122.16	9402523
2017-01-12	122.80	123.14	121.83	121.89	9977612
2017-01-13	121.33	121.75	120.62	121.31	9820003
2017-01-17	122.81	122.94	121.99	122.58	7853301
2017-01-18	121.77	121.96	120.91	121.01	9064689
2017-01-19	120.49	120.58	119.55	120.18	11795591
2017-01-20	119.84	120.31	119.29	119.94	16953217
2017-01-23	120.34	121.87	120.02	121.14	13118414
2017-01-24	120.77	121.13	119.80	120.31	8394978
2017-01-25	119.28	119.60	118.56	118.80	11115069
2017-01-26	118.91	119.26	118.33	119.20	7827932
2017-01-27	119.40	119.83	119.25	119.63	7197762
2017-01-30	119.44	119.88	119.20	119.27	6569509
2017-01-31	119.33	120.40	119.25	120.10	13298521
2017-02-01	119.10	119.53	118.58	119.10	10975521
2017-02-02	119.93	120.14	119.00	119.05	6978567
2017-02-03	119.44	119.87	118.47	119.00	10275574
2017-02-06	119.76	120.13	119.12	119.72	8433772
2017-02-07	119.78	121.01	119.47	120.60	8418420
2017-02-08	121.42	122.27	121.41	122.24	15734201
2017-02-09	121.41	121.59	120.66	120.83	16890586
2017-02-10	120.11	120.95	120.11	120.76	7978462
2017-02-13	120.25	120.41	119.88	120.38	11536780
2017-02-14	120.24	120.30	118.83	119.51	13210451
2017-02-15	118.76	119.22	118.65	118.96	8481015
2017-02-16	119.22	120.21	119.12	119.61	10005829
2017-02-17	120.61	120.70	120.13	120.32	7886448
2017-02-21	119.68	120.61	119.60	120.11	8703755
2017-02-22	120.80	120.82	119.59	120.31	8101522
2017-02-23	120.57	120.74	120.33	120.67	5330784
2017-02-24	121.35	122.14	121.26	122.01	11335989
2017-02-27	121.81	121.90	121.23	121.29	11039831
2017-02-28	121.50	122.08	121.32	121.74	8410508
2017-03-01	119.44	119.55	118.95	119.47	10717113
2017-03-02	119.01	119.21	118.62	119.04	8201247
2017-03-03	119.23	119.35	118.55	119.35	9515219
2017-03-06	119.12	119.12	118.52	118.78	4489229
2017-03-07	118.48	118.68	118.25	118.42	7080088
2017-03-08	117.31	117.95	117.23	117.78	11336336
2017-03-09	117.34	117.48	116.77	116.84	10575439
2017-03-10	117.14	117.32	116.68	117.25	9218505
2017-03-13	116.83	117.09	116.49	116.51	6993071
2017-03-14	116.77	117.35	116.71	117.07	9869230
2017-03-15	117.56	118.83	117.43	118.50	14600488
2017-03-16	117.99	118.15	117.63	117.90	8018165
2017-03-17	118.11	118.75	118.03	118.64	7266766
2017-03-20	118.55	119.23	118.50	119.15	5497756
2017-03-21	119.05	120.30	119.02	120.14	12540662
2017-03-22	120.72	121.17	120.43	120.62	11661374
2017-03-23	120.83	121.02	120.06	120.45	6746461
2017-03-24	120.53	121.10	120.40	120.88	5819630
2017-03-27	121.83	121.97	121.19	121.43	6878473
2017-03-28	121.79	121.82	120.49	120.62	6811244
2017-03-29	120.94	121.38	120.88	121.34	6291020
2017-03-30	121.07	121.09	120.32	120.36	7042448
2017-03-31	120.28	120.81	120.21	120.71	5144760
2017-04-03	120.45	121.87	120.40	121.67	12996495
2017-04-04	121.37	121.59	120.95	121.01	6976660
2017-04-05	120.56	121.52	120.36	121.38	8555235
2017-04-06	121.24	121.41	120.52	121.20	6496995
2017-04-07	121.84	122.25	120.69	120.71	10270017
2017-04-10	121.14	121.62	121.00	121.27	5314493
2017-04-11	121.80	122.65	121.72	122.42	11297362
2017-04-12	122.51	123.19	122.29	123.09	11532463
2017-04-13	123.45	123.74	122.91	123.47	8396661
2017-04-17	123.46	123.55	122.86	123.09	8015015
2017-04-18	123.86	124.98	123.55	124.70	11529704
2017-04-19	124.10	124.17	123.70	124.02	7343991
2017-04-20	123.73	123.92	123.14	123.54	7932918
2017-04-21	123.82	124.24	123.49	123.54	9798520
2017-04-24	122.55	123.16	122.46	122.93	8066371
2017-04-25	122.21	122.46	121.38	121.45	8122253
2017-04-26	121.52	122.14	121.43	122.12	5766213
2017-04-27	121.75	122.35	121.58	122.08	4978328
2017-04-28	121.60	122.44	121.55	122.35	8166295
2017-05-01	121.69	122.14	120.71	121.08	8795929
2017-05-02	120.97	121.78	120.94	121.70	6727813
2017-05-03	122.22	122.39	121.55	121.78	8932912
2017-05-04	121.01	121.22	120.67	121.18	9707211
2017-05-05	121.38	121.47	120.89	121.29	5605412
2017-05-08	121.11	121.14	120.53	120.63	8057780
2017-05-09	120.38	120.63	120.14	120.62	5536746
2017-05-10	120.91	121.06	120.16	120.48	6517131
2017-05-11	120.00	120.57	119.91	120.48	7479834
2017-05-12	121.01	121.49	120.98	121.39	7464184
2017-05-15	121.06	121.21	120.75	121.06	5173188
2017-05-16	121.11	121.89	121.11	121.51	6722728
2017-05-17	122.63	123.54	122.39	123.28	11236435
2017-05-18	123.75	123.94	123.19	123.42	8350484
2017-05-19	123.36	123.78	123.01	123.71	11277436
2017-05-22	123.41	123.56	123.26	123.37	4063071
2017-05-23	123.51	123.62	122.48	122.54	7901311
2017-05-24	122.80	123.26	122.54	123.23	7468346
2017-05-25	123.02	123.28	122.76	123.27	6464812
2017-05-26	123.55	123.74	123.25	123.48	2963919
2017-05-30	124.03	124.14	123.74	124.09	4819358
2017-05-31	124.05	124.65	124.03	124.40	8000164
2017-06-01	123.70	124.19	123.66	124.15	9037271
2017-06-02	125.22	125.77	125.05	125.62	13245037
2017-06-05	124.90	125.16	124.78	124.84	6775466
2017-06-06	125.69	125.87	125.40	125.52	12841474
2017-06-07	125.24	125.52	124.79	124.92	12852353
2017-06-08	124.88	124.88	124.30	124.59	8758621
2017-06-09	124.08	124.64	123.98	124.40	5130548
2017-06-12	124.21	124.99	124.14	124.36	4335780
2017-06-13	124.01	124.52	123.99	124.38	4742571
2017-06-14	125.92	126.71	125.73	126.30	20212287
2017-06-15	126.09	126.33	125.83	126.10	5863708
2017-06-16	126.08	126.44	126.01	126.35	6672543
2017-06-19	126.32	126.48	126.03	126.17	5641338
2017-06-20	126.79	127.40	126.79	127.30	8405680
2017-06-21	127.11	127.65	126.90	127.56	5914825
2017-06-22	127.71	127.87	127.31	127.84	6608055
2017-06-23	127.47	127.90	127.40	127.78	4329910
2017-06-26	128.27	128.57	128.16	128.26	5541628
2017-06-27	127.43	127.49	126.62	126.89	8354227
2017-06-28	126.67	126.71	125.98	126.47	7357931
2017-06-29	125.01	125.72	124.90	125.41	9116011
2017-06-30	125.19	125.39	124.85	125.12	10189811
2017-07-03	125.00	125.04	124.02	124.46	11021117
2017-07-05	124.20	124.65	124.12	124.49	11394539
2017-07-06	123.52	123.64	122.93	123.46	10853050
2017-07-07	122.84	123.03	122.59	122.72	9401813
2017-07-10	122.87	123.10	122.68	122.90	3859189
2017-07-11	122.86	123.33	122.71	123.11	4425579
2017-07-12	123.89	124.04	123.49	123.96	7839923
2017-07-13	123.60	123.65	122.81	123.18	7449253
2017-07-14	124.10	124.16	123.12	123.33	6566826
2017-07-17	123.33	123.99	123.27	123.67	4737647
2017-07-18	124.43	124.77	124.23	124.75	9163037
2017-07-19	124.78	125.01	124.59	124.80	5140862
2017-07-20	125.49	125.73	124.97	125.16	12239091
2017-07-21	125.73	126.03	125.57	125.69	6201481
2017-07-24	125.45	125.66	125.16	125.20	5378534
2017-07-25	124.14	124.19	123.47	123.57	9743266
2017-07-26	123.27	124.09	123.08	123.77	8459547
2017-07-27	123.11	123.38	122.82	123.16	6390798
2017-07-28	123.27	123.99	123.26	123.89	5491761
2017-07-31	123.46	124.05	123.40	124.04	5464596
2017-08-01	123.18	124.71	123.16	124.64	9676842
2017-08-02	124.77	125.17	124.68	124.71	5745622
2017-08-03	125.29	126.02	125.26	126.00	10324510
2017-08-04	125.15	125.18	124.44	124.93	8485492
2017-08-07	124.84	125.10	124.61	125.07	4684576
2017-08-08	124.87	124.98	124.15	124.62	6197386
2017-08-09	125.93	125.95	125.20	125.30	9221830
2017-08-10	125.62	126.44	125.52	126.37	10378215
2017-08-11	125.77	126.46	125.55	126.43	5717807
2017-08-14	125.99	126.28	125.73	125.78	5111040
2017-08-15	124.73	125.54	124.71	125.25	7473231
2017-08-16	124.83	126.02	124.81	125.71	5283779
2017-08-17	125.70	126.68	125.51	126.65	9364681
2017-08-18	126.98	127.15	126.26	126.62	8382502
2017-08-21	126.77	127.02	126.50	126.93	7669826
2017-08-22	126.79	126.81	126.27	126.44	6140708
2017-08-23	127.04	127.31	126.76	127.30	7446363
2017-08-24	126.88	127.31	126.72	126.83	5569401
2017-08-25	127.02	127.45	126.87	127.32	7303300
2017-08-28	126.92	127.39	126.73	127.24	4448548
2017-08-29	128.46	128.52	127.31	127.65	7659555
2017-08-30	127.46	127.74	127.34	127.61	4735194
2017-08-31	127.64	128.03	127.57	127.99	7978406
2017-09-01	127.31	127.34	126.43	126.75	14128576
2017-09-05	127.69	128.80	127.69	128.76	15220687
2017-09-06	128.72	129.00	127.74	127.97	9066915
2017-09-07	128.33	129.57	128.33	129.28	13618862
2017-09-08	129.11	129.16	128.57	129.00	9808531
2017-09-11	127.87	128.05	127.26	127.46	17856690
2017-09-12	127.05	127.09	126.53	126.79	7557437
2017-09-13	126.91	126.92	126.28	126.29	6740040
2017-09-14	126.37	126.83	126.33	126.81	6674530
2017-09-15	127.00	127.01	126.54	126.86	9769178
2017-09-18	126.50	126.57	125.84	126.13	6862991
2017-09-19	126.28	126.31	125.73	125.82	5554948
2017-09-20	125.97	126.05	125.33	125.91	8036991
2017-09-21	126.16	126.56	125.82	125.84	6147895
2017-09-22	126.50	126.73	126.06	126.20	5660664
2017-09-25	126.32	127.27	126.20	126.99	9679004
2017-09-26	126.77	126.89	126.43	126.76	7251877
2017-09-27	124.87	125.30	124.61	124.85	12145700
2017-09-28	124.21	124.65	123.97	124.48	8883733
2017-09-29	124.76	125.03	124.27	124.76	11285465
2017-10-02	124.81	125.00	124.24	124.28	7860723
2017-10-03	123.92	124.51	123.92	124.40	6219818
2017-10-04	124.53	124.59	123.88	124.41	7446965
2017-10-05	124.27	124.30	123.69	123.94	8180271
2017-10-06	123.29	124.10	123.03	123.59	10375026
2017-10-09	123.78	124.06	123.64	123.98	3590926
2017-10-10	124.14	124.87	124.02	124.18	6666768
2017-10-11	124.57	124.66	124.26	124.42	4385859
2017-10-12	124.55	124.98	124.24	124.95	7141586
2017-10-13	125.58	125.94	125.17	125.85	7747000
2017-10-16	125.53	125.90	125.38	125.76	5737322
2017-10-17	125.39	126.09	125.39	125.92	4969626
2017-10-18	125.05	125.18	124.68	125.09	5943823
2017-10-19	125.74	126.01	125.27	125.31	8966467
2017-10-20	124.00	124.28	123.64	123.98	12326907
2017-10-23	124.16	124.49	124.02	124.20	6871125
2017-10-24	123.37	123.69	123.15	123.43	6842843
2017-10-25	122.53	122.98	122.42	122.84	9961406
2017-10-26	123.06	123.06	122.43	122.43	8179440
2017-10-27	122.94	123.33	122.75	123.24	10480857
2017-10-30	123.86	124.46	123.56	124.42	9051612
2017-10-31	124.53	124.66	124.40	124.46	4424322
2017-11-01	124.35	125.14	124.30	124.75	8940443
2017-11-02	125.00	125.52	124.92	125.30	7222693
2017-11-03	125.47	125.70	125.14	125.64	10984056
2017-11-06	125.93	126.22	125.72	126.11	6246719
2017-11-07	126.23	126.78	126.13	126.64	6422666
2017-11-08	126.59	126.80	126.21	126.36	3356399
2017-11-09	125.87	126.24	125.55	126.00	6280364
2017-11-10	124.71	124.84	123.96	124.10	11980950
2017-11-13	124.80	124.81	124.31	124.36	5880784
2017-11-14	124.77	125.24	124.77	125.20	6195891
2017-11-15	126.06	126.67	125.64	126.56	9568163
2017-11-16	126.01	126.33	125.45	125.46	5894944
2017-11-17	126.07	126.44	125.96	126.39	6938792
2017-11-20	125.91	126.38	125.91	126.34	4232349
2017-11-21	127.09	127.29	126.31	126.74	5818422
2017-11-22	126.62	127.20	126.51	127.15	4140708
2017-11-24	126.93	127.03	126.69	126.80	3141388
2017-11-27	126.86	127.05	126.42	126.62	6079853
2017-11-28	126.77	127.18	126.47	126.79	5983021
2017-11-29	125.56	125.68	125.10	125.54	14547146
2017-11-30	125.31	125.52	124.44	125.12	9630008
2017-12-01	125.87	127.69	125.10	126.55	24583127
2017-12-04	125.92	126.67	125.81	126.61	9609316
2017-12-05	126.47	127.50	126.45	127.24	10958930
2017-12-06	127.87	128.23	127.66	127.68	11834449
2017-12-07	127.93	128.10	126.30	126.68	13056807
2017-12-08	126.59	126.74	126.24	126.69	4786306
2017-12-11	126.86	127.09	126.41	126.43	3863802
2017-12-12	126.17	126.41	125.67	126.38	7502439
2017-12-13	126.81	127.39	126.59	127.33	8532859
2017-12-14	127.05	127.98	126.79	127.87	6884986
2017-12-15	127.81	128.59	127.56	128.35	7239398
2017-12-18	127.97	128.00	126.91	127.18	7239706
2017-12-19	126.32	126.38	125.07	125.53	11045782
2017-12-20	124.31	124.71	123.95	124.14	10005783
2017-12-21	124.03	124.86	124.00	124.60	7026878
2017-12-22	124.70	124.84	124.53	124.77	3974571
2017-12-26	124.98	125.53	124.97	125.14	3168442
2017-12-27	125.71	126.98	125.70	126.77	9059659
2017-12-28	126.53	126.83	126.37	126.66	5297264
2017-12-29	126.50	127.12	126.48	126.86	7580515
2018-01-02	126.49	126.51	125.07	125.49	16238206
2018-01-03	126.00	126.20	125.49	126.09	8605121
2018-01-04	125.65	126.16	125.37	126.07	9217876
2018-01-05	125.87	126.18	125.36	125.71	10915437
2018-01-08	125.99	126.03	125.17	125.63	8850576
2018-01-09	124.81	124.83	123.81	123.95	16226402
2018-01-10	122.81	123.93	122.66	123.80	14302247
2018-01-11	123.51	124.59	123.31	124.31	12511001
2018-01-12	124.10	124.79	123.91	124.52	9987129
2018-01-16	125.17	125.28	124.56	125.04	9125890
2018-01-17	125.08	125.64	124.60	124.87	8326973
2018-01-18	123.93	124.27	123.54	123.71	10843892
2018-01-19	123.40	123.56	122.98	123.06	11374309
2018-01-22	123.45	123.71	122.99	123.18	8985125
2018-01-23	123.81	124.20	123.24	123.71	12325687
2018-01-24	122.85	123.13	122.54	123.04	9078609
2018-01-25	123.16	124.15	122.80	124.05	12173297
2018-01-26	123.88	123.91	123.10	123.59	6462945
2018-01-29	122.97	122.97	122.30	122.73	12223038
2018-01-30	122.28	122.37	121.70	122.01	12064454
2018-01-31	122.87	122.93	121.94	122.73	18045079
2018-02-01	122.48	122.53	120.63	120.70	18632780
2018-02-02	120.15	120.26	119.24	119.58	23944423
2018-02-05	119.17	121.82	118.64	120.71	28606241
2018-02-06	120.42	120.87	119.72	119.96	10935439
2018-02-07	120.13	120.33	118.56	118.82	16271063
2018-02-08	118.01	119.18	117.85	118.69	15155094
2018-02-09	118.11	119.09	117.79	117.94	15661576
2018-02-12	118.56	119.30	118.19	118.46	10944598
2018-02-13	118.61	119.01	118.39	118.99	8157569
2018-02-14	118.46	118.54	117.47	117.67	12043313
2018-02-15	118.19	118.80	117.99	118.07	8222416
2018-02-16	119.04	119.21	118.34	118.71	8454089
2018-02-20	118.28	118.51	117.78	118.19	8268822
2018-02-21	118.24	118.29	116.51	116.74	12054315
2018-02-22	117.24	117.66	117.00	117.09	9317852
2018-02-23	117.88	118.31	117.72	118.13	9072850
2018-02-26	118.68	118.91	118.04	118.17	8771646
2018-02-27	118.52	118.66	117.26	118.00	12525659
2018-02-28	118.47	118.83	118.25	118.75	9311606
2018-03-01	118.43	119.62	118.15	119.32	12287700
2018-03-02	118.85	118.93	118.12	118.35	10064302
2018-03-05	118.75	118.80	117.63	118.03	5658174
2018-03-06	118.36	118.68	118.12	118.14	5452045
2018-03-07	118.57	118.68	117.96	118.01	4461757
2018-03-08	118.31	118.99	118.26	118.69	7086716
2018-03-09	117.99	118.27	117.59	117.91	6570366
2018-03-12	118.31	118.66	118.19	118.59	5801739
2018-03-13	118.98	119.37	118.50	119.19	7455302
2018-03-14	119.40	120.40	119.37	120.24	10175049
2018-03-15	120.17	120.49	119.93	120.24	6757935
2018-03-16	119.80	120.01	119.55	119.81	6084329
2018-03-19	119.21	119.97	119.20	119.43	8491173
2018-03-20	118.91	119.22	118.83	118.95	5445971
2018-03-21	118.66	119.42	118.11	119.08	9742409
2018-03-22	120.31	120.82	119.67	120.26	12136574
2018-03-23	119.68	120.31	119.62	120.17	7250408
2018-03-26	120.00	120.45	119.67	119.71	8237947
2018-03-27	119.83	121.12	119.81	120.99	9168508
2018-03-28	121.45	121.64	120.95	121.31	7412538
2018-03-29	121.54	122.29	121.51	121.90	9694323
2018-04-02	121.35	122.36	121.16	121.88	12036489
2018-04-03	121.36	121.48	120.83	120.94	9855032
2018-04-04	121.35	121.46	120.60	120.69	6654312
2018-04-05	120.10	120.27	119.77	119.79	7603733
2018-04-06	120.66	121.15	120.22	121.10	8831225
2018-04-09	120.64	121.30	120.35	121.30	6307525
2018-04-10	121.20	121.38	120.78	121.08	6048601
2018-04-11	121.85	121.89	121.27	121.51	5901296
2018-04-12	121.04	121.07	120.41	120.62	6622829
2018-04-13	120.52	121.13	120.50	120.90	4963954
2018-04-16	120.23	120.97	120.18	120.94	4491254
2018-04-17	120.92	121.58	120.82	121.27	5590360
2018-04-18	121.29	121.34	120.28	120.30	8138401
2018-04-19	119.42	119.53	118.81	119.32	9875870
2018-04-20	118.89	119.13	118.43	118.46	7579370
2018-04-23	118.33	118.62	118.08	118.49	7073216
2018-04-24	118.21	118.45	117.76	117.95	8190786
2018-04-25	117.41	117.65	116.94	117.16	6603780
2018-04-26	117.73	118.13	117.59	117.98	6528572
2018-04-27	118.47	118.95	118.44	118.89	5402102
2018-04-30	119.08	119.56	118.94	119.10	8321071
2018-05-01	118.77	118.84	118.23	118.41	7979321
2018-05-02	118.64	118.87	118.26	118.28	4644051
2018-05-03	118.84	119.31	118.68	118.81	6345335
2018-05-04	119.23	119.23	118.49	118.99	4283487
2018-05-07	118.97	119.02	118.74	118.80	3647906
2018-05-08	118.55	119.00	118.30	118.69	6091243
2018-05-09	118.12	118.42	117.98	117.98	7832538
2018-05-10	118.55	118.98	118.35	118.93	7101525
2018-05-11	119.32	119.36	118.82	119.23	4273364
2018-05-14	118.80	118.99	118.59	118.60	4996183
2018-05-15	117.56	117.58	116.70	117.25	12901003
2018-05-16	117.42	117.53	116.79	116.80	6518040
2018-05-17	116.63	116.82	116.09	116.21	7330707
2018-05-18	116.51	117.29	116.51	117.21	9606468
2018-05-21	117.13	117.38	116.95	117.27	4448525
2018-05-22	117.29	117.35	116.85	117.09	4700736
2018-05-23	117.75	118.11	117.66	117.94	9633993
2018-05-24	118.69	119.06	118.64	118.88	8204131
2018-05-25	119.56	119.84	119.47	119.62	8482823
2018-05-29	120.79	122.52	120.43	122.24	21668143
2018-05-30	121.00	121.48	120.74	121.42	11616340
2018-05-31	121.56	121.98	120.95	121.22	10769941
2018-06-01	120.17	120.71	119.85	120.30	8718753
2018-06-04	120.11	120.14	119.37	119.43	7156542
2018-06-05	119.96	120.16	119.62	119.71	5635865
2018-06-06	119.08	119.10	118.42	118.74	7813347
2018-06-07	118.69	120.49	118.68	119.89	13238306
2018-06-08	119.56	119.85	119.44	119.53	6790574
2018-06-11	119.07	119.39	118.94	119.31	6844224
2018-06-12	118.93	119.46	118.89	119.34	6048154
2018-06-13	119.45	119.64	118.63	119.28	8834656
2018-06-14	119.78	120.30	119.48	120.27	10078771
2018-06-15	120.83	121.09	120.30	120.38	7992758
2018-06-18	120.48	120.56	120.04	120.27	4893710
2018-06-19	120.97	121.23	120.70	120.97	6133301
2018-06-20	120.77	120.79	119.90	119.91	6879114
2018-06-21	120.36	120.75	120.22	120.54	7235850
2018-06-22	120.09	120.62	120.06	120.53	4082473
2018-06-25	120.66	121.11	120.64	120.80	8363674
2018-06-26	120.77	121.03	120.66	120.97	5450031
2018-06-27	121.75	122.18	121.55	122.11	8173837
2018-06-28	122.13	122.25	121.83	122.14	7109543
2018-06-29	122.17	122.50	121.65	121.72	11164777
2018-07-02	121.74	121.75	121.29	121.35	9661972
2018-07-03	121.53	122.03	121.53	122.00	3808806
2018-07-05	122.06	122.53	122.01	122.35	3860359
2018-07-06	122.75	122.92	122.48	122.75	4679906
2018-07-09	122.07	122.21	121.90	121.96	5952743
2018-07-10	121.87	122.13	121.81	121.95	5759682
2018-07-11	122.45	122.55	122.09	122.42	6869150
2018-07-12	122.17	122.47	122.14	122.41	4824734
2018-07-13	122.61	122.87	122.47	122.72	4078970
2018-07-16	122.21	122.29	121.64	122.21	5517099
2018-07-17	122.29	122.39	121.90	121.98	3764341
2018-07-18	122.02	122.04	121.39	121.49	6329961
2018-07-19	121.80	122.45	121.77	122.26	6166739
2018-07-20	121.58	121.59	120.70	120.76	10469693
2018-07-23	120.38	120.38	119.18	119.27	11571846
2018-07-24	119.28	119.82	119.14	119.68	9053492
2018-07-25	120.02	120.26	119.26	119.49	7357068
2018-07-26	119.71	119.88	119.16	119.26	6821057
2018-07-27	119.85	119.87	119.40	119.46	4542059
2018-07-30	118.99	119.41	118.97	119.05	7111165
2018-07-31	119.79	119.86	119.56	119.70	6797432
2018-08-01	118.29	118.84	118.07	118.46	13312687
2018-08-02	118.62	118.74	118.30	118.63	4451078
2018-08-03	118.83	119.29	118.81	119.22	6162443
2018-08-06	119.54	119.84	119.27	119.29	4200296
2018-08-07	119.03	119.10	118.57	118.67	5346872
2018-08-08	118.66	119.03	118.61	118.79	5641629
2018-08-09	119.23	119.83	119.12	119.79	7144257
2018-08-10	120.37	121.05	120.28	120.66	8457940
2018-08-13	120.25	120.70	120.21	120.41	7923199
2018-08-14	120.54	120.56	120.03	120.14	4251313
2018-08-15	120.66	121.13	120.57	120.84	7649988
2018-08-16	120.81	120.93	120.28	120.83	5400385
2018-08-17	121.09	121.39	120.75	120.98	3537626
2018-08-20	121.64	121.91	121.54	121.79	5604121
2018-08-21	121.37	121.53	121.07	121.38	4695004
2018-08-22	122.00	122.05	121.58	121.86	5309599
2018-08-23	122.00	122.13	121.78	122.05	5329024
2018-08-24	121.62	122.33	121.49	122.29	6092150
2018-08-27	121.78	121.87	121.52	121.59	6407403
2018-08-28	121.00	121.09	120.68	120.86	4929337
2018-08-29	120.94	121.15	120.62	121.02	5613329
2018-08-30	121.31	121.46	121.08	121.28	5302865
2018-08-31	121.89	121.92	120.89	121.00	9677540
2018-09-04	119.96	120.10	119.75	120.03	18343553
2018-09-05	119.76	119.90	119.55	119.71	9422630
2018-09-06	119.76	120.40	119.69	120.15	9566047
2018-09-07	119.33	119.40	118.99	119.13	11212607
2018-09-10	119.17	119.60	119.17	119.57	6386352
2018-09-11	119.08	119.17	118.60	118.66	5440021
2018-09-12	119.05	119.17	118.90	118.94	3347210
2018-09-13	119.34	119.57	118.98	119.12	4833033
2018-09-14	118.41	118.91	118.30	118.55	5579455
2018-09-17	118.18	118.82	118.12	118.55	5432961
2018-09-18	118.06	118.07	117.16	117.31	10182303
2018-09-19	117.11	117.11	116.19	116.61	13379645
2018-09-20	116.58	117.30	116.47	117.15	8657325
2018-09-21	116.87	117.28	116.84	117.10	6173846
2018-09-24	116.74	117.27	116.72	116.80	5505769
2018-09-25	116.48	116.74	116.40	116.68	6650853
2018-09-26	116.93	117.58	116.66	117.50	9512864
2018-09-27	117.24	117.65	117.10	117.58	5758577
2018-09-28	117.85	117.91	117.22	117.27	12807703
2018-10-01	116.66	116.83	116.12	116.15	22442374
2018-10-02	116.67	117.13	116.60	116.86	8266949
2018-10-03	116.27	116.36	114.24	114.83	20829180
2018-10-04	114.13	114.39	113.71	114.02	16207617
2018-10-05	113.39	113.72	112.62	113.04	18096505
2018-10-08	112.99	113.11	112.64	112.66	5855890
2018-10-09	113.14	113.85	113.07	113.80	11530860
2018-10-10	113.14	113.58	112.79	113.49	15290066
2018-10-11	114.00	115.15	113.79	114.87	16087021
2018-10-12	114.39	115.01	114.28	114.47	6794138
2018-10-15	114.66	114.82	114.29	114.42	7146281
2018-10-16	114.39	114.72	114.16	114.68	4762322
2018-10-17	114.66	114.79	113.98	114.00	5880696
2018-10-18	113.62	114.39	113.55	113.96	5728828
2018-10-19	113.85	113.95	113.41	113.71	10892437
2018-10-22	113.95	114.08	113.53	113.56	3244179
2018-10-23	114.76	115.02	113.84	113.92	10330735
2018-10-24	114.36	114.82	114.24	114.78	16008012
2018-10-25	114.54	114.74	114.23	114.30	12613470
2018-10-26	114.93	115.32	114.79	114.99	18582470
2018-10-29	114.84	115.02	114.26	114.73	7679887
2018-10-30	114.26	114.54	114.02	114.16	9939616
2018-10-31	113.74	113.96	113.21	113.58	8706583
2018-11-01	112.85	113.56	112.84	113.41	6100276
2018-11-02	113.17	113.26	111.90	112.00	11315059
2018-11-05	112.48	112.71	112.35	112.44	4760223
2018-11-06	112.60	112.73	112.33	112.37	3159875
2018-11-07	113.19	113.40	112.41	112.52	9313311
2018-11-08	112.96	112.97	112.41	112.51	6905193
2018-11-09	112.75	113.50	112.72	113.35	6465323
2018-11-12	113.95	114.31	113.91	114.09	6840265
2018-11-13	113.71	114.02	113.48	114.02	6525830
2018-11-14	113.48	114.52	113.30	114.09	8690822
2018-11-15	114.44	114.54	113.68	114.04	7879799
2018-11-16	114.20	114.81	113.92	114.70	9236764
2018-11-19	114.41	115.02	114.41	115.02	7027204
2018-11-20	115.24	115.46	114.93	115.06	6332804
2018-11-21	114.89	115.09	114.54	115.02	4951058
2018-11-23	115.67	115.76	115.09	115.14	3027861
2018-11-26	114.86	115.06	114.78	114.88	6599041
2018-11-27	114.81	115.25	114.76	115.01	5967245
2018-11-28	114.85	115.02	114.36	114.45	7814288
2018-11-29	114.92	115.25	114.59	114.90	7295627
2018-11-30	115.31	115.42	114.98	115.33	9126693
2018-12-03	114.68	115.88	114.66	115.88	9763851
2018-12-04	116.81	118.67	116.63	117.82	18100549
2018-12-06	118.54	119.20	118.13	118.19	15319440
2018-12-07	117.81	118.53	117.52	118.41	8608467
2018-12-10	118.87	119.28	118.44	118.90	8777672
2018-12-11	118.97	119.38	118.61	118.88	8071952
2018-12-12	118.58	118.72	118.24	118.35	6182206
2018-12-13	118.46	118.58	117.98	118.07	5564328
2018-12-14	118.55	118.77	118.22	118.48	8169221
2018-12-17	118.59	119.30	118.58	119.17	9726781
2018-12-18	119.07	119.79	118.94	119.60	10019103
2018-12-19	120.11	121.66	119.92	121.18	23046272
2018-12-20	122.01	122.03	120.67	120.74	18543731
2018-12-21	121.14	121.21	120.39	120.72	9945103
2018-12-24	121.13	121.42	120.91	121.32	8377482
2018-12-26	120.99	121.39	119.97	120.02	11700412
2018-12-27	121.26	121.38	119.98	120.04	12146772
2018-12-28	120.40	121.05	120.29	121.05	9879116
2018-12-31	120.65	121.56	120.46	121.51	17408971
2019-01-02	121.66	122.16	121.34	122.15	19841527
2019-01-03	122.29	123.86	122.23	123.54	21187045
2019-01-04	122.34	122.56	121.65	122.11	12970226
2019-01-07	122.62	122.65	121.62	121.75	8498104
2019-01-08	121.69	121.94	121.39	121.43	7737103
2019-01-09	121.26	121.43	120.80	121.24	9349245
2019-01-10	121.28	121.41	120.34	120.46	8222860
2019-01-11	120.83	121.27	120.68	120.93	5786934
2019-01-14	120.90	121.01	120.24	120.48	6730681
2019-01-15	120.56	120.57	119.95	120.04	8997352
2019-01-16	119.59	120.39	119.51	120.16	6048446
2019-01-17	120.22	120.53	119.89	120.19	8153350
2019-01-18	119.84	120.12	119.39	119.56	14106447
2019-01-22	120.31	120.72	120.07	120.37	8881133
2019-01-23	119.88	120.62	119.83	120.32	5776907
2019-01-24	120.91	121.26	120.71	121.11	7121480
2019-01-25	120.59	120.75	120.32	120.53	6460820
2019-01-28	120.54	120.94	120.41	120.41	6435820
2019-01-29	120.53	121.04	120.39	121.02	5750177
2019-01-30	120.84	120.98	120.33	120.93	10571325
2019-01-31	121.55	122.18	121.50	121.97	11843413
2019-02-01	121.48	121.57	120.84	120.96	12024576
2019-02-04	120.44	120.55	120.02	120.42	8966375
2019-02-05	120.73	121.23	120.66	120.97	6983255
2019-02-06	121.36	121.41	120.73	121.03	5184018
2019-02-07	121.46	121.91	121.23	121.83	8781040
2019-02-08	122.26	122.47	122.07	122.35	5885427
2019-02-11	121.86	122.18	121.75	121.87	4353004
2019-02-12	121.66	121.75	121.20	121.56	7939591
2019-02-13	121.15	121.39	120.91	121.10	4757681
2019-02-14	122.14	122.20	121.58	121.79	5868918
2019-02-15	121.56	122.02	121.54	121.98	5527244
2019-02-19	122.42	122.54	121.95	122.29	5872819
2019-02-20	121.95	122.08	121.59	121.94	4455832
2019-02-21	121.07	121.16	120.70	120.85	7382942
2019-02-22	121.47	121.95	121.42	121.57	6374560
2019-02-25	121.17	121.30	120.92	121.21	6293534
2019-02-26	121.73	121.82	121.36	121.81	6028892
2019-02-27	121.12	121.13	120.28	120.43	7737411
2019-02-28	120.56	120.62	119.71	120.02	9533457
2019-03-01	119.33	119.53	118.64	118.66	13541090
2019-03-04	119.29	119.77	119.06	119.59	9808468
2019-03-05	119.28	119.87	119.27	119.84	5595345
2019-03-06	119.92	120.52	119.89	120.28	7766707
2019-03-07	120.64	121.26	120.61	121.06	8187227
2019-03-08	121.12	121.69	120.85	121.57	7517600
2019-03-11	121.40	121.42	120.98	121.21	5158011
2019-03-12	121.30	122.23	121.26	122.06	6422386
2019-03-13	121.66	121.96	121.62	121.83	4386732
2019-03-14	121.69	121.76	120.92	120.95	8188564
2019-03-15	121.74	121.95	121.40	121.75	4302045
2019-03-18	121.57	121.87	121.52	121.68	3893364
2019-03-19	121.09	121.62	120.89	121.41	5220325
2019-03-20	121.74	122.85	121.73	122.68	10123663
2019-03-21	122.96	123.09	122.74	122.95	7182572
2019-03-22	124.21	125.28	124.06	124.86	13077043
2019-03-25	124.81	125.94	124.51	125.06	9736593
2019-03-26	124.70	125.29	124.62	124.97	7502260
2019-03-27	125.42	126.34	125.31	126.12	14207179
2019-03-28	126.25	126.69	126.01	126.56	9143238
2019-03-29	125.68	126.47	125.64	126.44	10841631
2019-04-01	125.29	125.36	124.19	124.37	16501475
2019-04-02	124.48	124.74	124.25	124.60	9725032
2019-04-03	123.61	123.87	123.37	123.52	10407417
2019-04-04	123.60	123.89	123.44	123.87	7503361
2019-04-05	123.62	124.17	123.58	124.03	6322026
2019-04-08	123.83	123.95	123.52	123.59	4446429
2019-04-09	124.22	124.34	123.77	123.98	7020320
2019-04-10	124.27	124.52	124.10	124.28	7519916
2019-04-11	123.93	124.02	123.41	123.55	8679319
2019-04-12	122.89	123.06	122.63	122.67	7005541
2019-04-15	122.78	122.99	122.72	122.98	3070036
2019-04-16	122.51	122.63	122.14	122.21	8927558
2019-04-17	122.13	122.57	122.11	122.26	6118702
2019-04-18	122.81	123.10	122.78	122.90	27589692
2019-04-22	122.47	122.57	122.24	122.31	6241353
2019-04-23	122.61	122.70	122.39	122.57	6239726
2019-04-24	123.11	123.59	123.09	123.57	7302206
2019-04-25	123.49	123.62	123.10	123.39	5380867
2019-04-26	123.98	124.02	123.64	123.81	5950651
2019-04-29	123.23	123.35	122.85	123.02	10246172
2019-04-30	122.95	123.74	122.93	123.65	7957662
2019-05-01	123.69	124.45	123.60	123.90	14372113
2019-05-02	123.68	123.81	123.04	123.31	6613062
2019-05-03	123.66	123.88	123.37	123.66	6191750
2019-05-06	124.31	124.38	123.93	124.00	4482690
2019-05-07	124.53	125.14	124.39	124.95	8984929
2019-05-08	125.15	125.30	124.30	124.41	6907690
2019-05-09	125.11	125.30	124.31	124.92	9412288
2019-05-10	124.89	125.45	124.59	124.75	6037925
2019-05-13	125.40	125.93	125.25	125.73	10501611
2019-05-14	125.51	125.65	125.20	125.36	5690447
2019-05-15	126.21	126.27	125.77	126.13	9566544
2019-05-16	125.81	125.83	125.53	125.71	7666369
2019-05-17	126.28	126.30	125.69	125.99	4747076
2019-05-20	126.12	126.38	125.65	125.73	6043112
2019-05-21	125.60	125.72	125.30	125.53	4022162
2019-05-22	125.77	126.33	125.72	126.25	5675312
2019-05-23	126.89	128.09	126.88	127.67	9743687
2019-05-24	127.56	127.78	127.39	127.78	4981893
2019-05-28	128.27	128.90	128.09	128.79	8098871
2019-05-29	129.67	129.90	129.00	129.09	13260571
2019-05-30	129.33	130.23	128.89	130.20	13024761
2019-05-31	130.90	131.90	130.81	131.83	18933634
2019-06-03	131.91	132.58	131.55	132.44	17822448
2019-06-04	131.39	131.76	130.55	130.93	14250018
2019-06-05	130.52	130.95	130.12	130.19	8815195
2019-06-06	130.97	131.59	130.32	130.61	9621094
2019-06-07	131.79	132.07	131.44	131.74	11378665
2019-06-10	130.68	130.70	130.32	130.50	8289092
2019-06-11	130.42	130.76	130.32	130.58	5115128
2019-06-12	130.39	130.75	130.30	130.68	5278799
2019-06-13	130.80	131.25	130.79	131.13	5560844
2019-06-14	131.10	131.71	131.09	131.46	5838794
2019-06-17	131.39	131.76	131.13	131.69	6046416
2019-06-18	132.74	132.86	131.95	132.35	10320696
2019-06-19	131.86	132.72	131.58	132.54	11962501
2019-06-20	132.91	133.51	132.59	132.89	10721526
2019-06-21	132.51	132.53	131.38	131.43	14495149
2019-06-24	132.16	132.53	132.08	132.41	6378869
2019-06-25	132.79	133.09	132.72	132.82	9604623
2019-06-26	132.68	132.70	131.88	131.97	12766810
2019-06-27	132.31	133.09	131.99	132.90	9724166
2019-06-28	132.58	133.08	132.45	132.81	8149205
2019-07-01	132.57	132.75	131.59	132.24	14141551
2019-07-02	132.57	133.39	132.46	133.26	10495462
2019-07-03	133.52	134.29	133.51	134.21	5380269
2019-07-05	132.54	132.55	131.67	132.43	12180126
2019-07-08	133.05	133.22	132.61	132.61	6489997
2019-07-09	132.68	132.71	132.16	132.56	6216115
2019-07-10	132.35	132.44	131.51	131.83	9470193
2019-07-11	131.31	131.41	129.76	130.07	14126804
2019-07-12	129.92	130.45	129.68	130.22	6992095
2019-07-15	130.45	131.05	130.45	130.97	6055917
2019-07-16	130.17	130.60	129.96	130.58	6172721
2019-07-17	131.06	132.02	131.05	131.99	9662156
2019-07-18	131.47	132.32	131.24	132.00	5725713
2019-07-19	131.59	131.93	131.51	131.69	5804843
2019-07-22	132.47	132.49	131.74	131.94	5204504
2019-07-23	131.60	131.74	130.97	131.22	8108940
2019-07-24	131.60	131.90	131.47	131.79	6389664
2019-07-25	131.25	131.41	130.51	131.16	8893057
2019-07-26	131.70	131.78	131.25	131.47	6188692
2019-07-29	131.82	131.95	131.40	131.51	6231836
2019-07-30	132.00	132.10	131.43	131.83	5678475
2019-07-31	131.70	133.33	131.66	132.89	15798745
2019-08-01	133.39	135.39	133.26	135.26	26665016
2019-08-02	135.66	136.51	135.40	136.51	15143050
2019-08-05	138.14	138.89	137.66	138.87	18542993
2019-08-06	138.20	139.98	138.09	139.98	12747356
2019-08-07	142.40	143.06	139.78	140.03	32582045
2019-08-08	139.14	140.43	137.98	140.33	14745985
2019-08-09	140.67	141.55	139.87	140.05	10625972
2019-08-12	141.72	143.43	141.51	142.97	14094307
2019-08-13	143.81	143.91	141.95	142.48	16099485
2019-08-14	145.16	145.73	144.71	145.69	15068949
2019-08-15	145.95	148.60	145.58	147.31	23732522
2019-08-16	146.06	146.51	144.84	146.13	17649776
2019-08-19	143.57	144.66	143.52	144.04	13615286
2019-08-20	145.28	145.62	144.84	145.53	7451608
2019-08-21	144.72	145.79	144.29	144.56	9372115
2019-08-22	144.00	144.70	143.48	143.60	13880305
2019-08-23	143.52	146.27	143.43	145.96	16194116
2019-08-26	145.87	146.29	145.29	145.37	12174799
2019-08-27	146.63	147.72	146.48	147.61	11332754
2019-08-28	148.78	148.90	147.66	147.80	10097776
2019-08-29	147.25	147.34	146.13	147.24	8884955
2019-08-30	146.61	147.48	146.36	147.28	13550909
2019-09-03	147.09	148.67	146.57	147.21	15662954
2019-09-04	146.53	147.62	146.48	147.43	7962232
2019-09-05	145.66	145.80	143.89	144.76	19386357
2019-09-06	145.26	146.03	145.08	145.79	9466371
2019-09-09	143.83	144.00	143.19	143.20	15862660
2019-09-10	142.84	143.29	140.66	140.69	13851422
2019-09-11	140.40	141.15	140.39	140.44	10941748
2019-09-12	141.50	141.80	139.06	139.52	19163308
2019-09-13	138.28	138.71	136.54	136.54	18922161
2019-09-16	137.88	138.57	137.25	138.28	10971572
2019-09-17	138.36	139.60	138.02	139.03	9287893
2019-09-18	139.93	140.66	139.53	139.62	11106841
2019-09-19	140.76	140.99	139.97	140.04	13434396
2019-09-20	140.77	141.98	140.44	141.89	13377236
2019-09-23	142.24	143.16	141.70	141.86	15402596
2019-09-24	142.42	143.85	142.41	143.57	12947855
2019-09-25	143.26	143.55	141.14	141.47	14520656
2019-09-26	142.27	142.99	141.90	142.38	10775214
2019-09-27	142.32	142.98	142.14	142.73	10387398
2019-09-30	141.88	143.09	141.84	143.08	8410379
2019-10-01	141.26	143.91	141.14	143.26	16869140
2019-10-02	143.46	144.27	143.24	143.61	12896884
2019-10-03	143.98	145.67	143.92	144.92	13526957
2019-10-04	145.35	146.03	145.20	145.99	11936986
2019-10-07	145.16	145.53	144.71	144.78	11751551
2019-10-08	145.82	145.93	144.62	145.17	14540249
2019-10-09	144.60	144.61	143.80	144.35	8933140
2019-10-10	143.12	143.18	141.73	142.20	15057081
2019-10-11	140.98	141.10	139.71	140.44	28513340
2019-10-14	141.48	141.51	141.08	141.46	5937726
2019-10-15	140.67	140.95	139.55	139.75	12663622
2019-10-16	139.64	140.06	139.35	139.92	8645282
2019-10-17	139.52	140.38	139.30	139.58	6558397
2019-10-18	139.81	140.23	139.45	139.58	6456407
2019-10-21	138.57	138.99	138.23	138.53	8189288
2019-10-22	139.38	139.53	138.64	139.34	6690041
2019-10-23	140.03	140.31	139.36	139.48	5999896
2019-10-24	139.68	140.24	139.03	139.20	6830080
2019-10-25	139.53	139.55	138.31	138.52	5669966
2019-10-28	137.58	137.58	136.99	137.26	11402050
2019-10-29	137.62	137.74	137.17	137.35	5296576
2019-10-30	137.77	139.45	137.77	139.36	10914151
2019-10-31	140.48	141.68	140.43	141.24	15835800
2019-11-01	140.73	141.27	139.79	140.56	11425486
2019-11-04	138.97	139.14	138.53	138.71	11134604
2019-11-05	137.22	137.44	136.73	137.15	13496331
2019-11-06	138.02	138.41	137.34	137.98	9353012
2019-11-07	136.35	136.36	134.45	135.48	19214106
2019-11-08	135.15	135.95	134.78	134.91	10227217
2019-11-11	135.38	135.39	134.64	135.00	4578098
2019-11-12	135.28	135.95	134.79	135.62	5773630
2019-11-13	136.81	136.96	136.17	136.50	6751842
2019-11-14	137.80	138.44	137.67	137.91	10272804
2019-11-15	137.48	138.16	137.43	137.76	4657758
2019-11-18	138.21	138.61	137.93	138.01	5944030
2019-11-19	138.37	139.24	138.37	139.16	7893300
2019-11-20	139.91	140.60	139.77	140.60	7909901
2019-11-21	139.64	140.08	139.12	139.72	5981899
2019-11-22	140.10	140.28	139.68	139.90	4666026
2019-11-25	140.30	140.53	140.18	140.31	4157476
2019-11-26	141.00	141.31	140.94	141.13	4281650
2019-11-27	140.60	140.91	140.42	140.72	4096955
2019-11-29	140.62	140.68	139.78	140.42	6251071
2019-12-02	138.14	138.67	137.95	138.31	17705004
2019-12-03	140.04	141.77	139.93	141.21	13323804
2019-12-04	140.34	140.50	139.21	139.80	8588810
2019-12-05	138.66	139.44	138.60	139.12	7274024
2019-12-06	138.03	139.12	137.86	138.35	7931904
2019-12-09	138.99	139.11	138.57	138.65	4155592
2019-12-10	139.18	139.35	138.41	138.66	4947745
2019-12-11	139.30	140.14	139.23	139.75	6257375
2019-12-12	139.19	139.28	136.61	137.45	14868125
2019-12-13	138.12	139.61	137.23	139.04	11335349
2019-12-16	138.40	138.46	137.43	137.79	9160997
2019-12-17	138.21	138.34	137.21	137.60	6179893
2019-12-18	137.30	137.45	136.28	136.47	6244828
2019-12-19	136.00	136.86	135.76	136.47	6591083
2019-12-20	136.13	136.69	135.93	136.65	5455919
2019-12-23	136.81	136.97	136.00	136.45	5175177
2019-12-24	135.92	137.06	135.89	136.84	4667428
2019-12-26	136.91	137.22	136.51	137.17	5290981
2019-12-27	137.44	137.63	137.29	137.32	7300695
2019-12-30	135.89	136.90	135.66	136.82	7979841
2019-12-31	136.21	136.46	135.38	135.48	10707518
2020-01-02	136.79	137.53	136.67	137.02	11034459
2020-01-03	138.27	139.16	137.88	139.12	12366830
2020-01-06	139.69	139.71	138.15	138.33	11370199
2020-01-07	138.22	138.47	137.64	137.65	8456431
2020-01-08	137.93	138.31	136.32	136.74	10626391
2020-01-09	136.00	137.44	135.91	137.22	7412990
2020-01-10	137.67	138.47	137.63	138.44	8776937
2020-01-13	137.88	138.09	137.39	138.02	5967295
2020-01-14	138.18	138.82	138.14	138.73	13921031
2020-01-15	139.52	139.76	139.02	139.65	6290520
2020-01-16	139.26	139.53	138.74	139.21	6798593
2020-01-17	137.58	138.14	137.36	138.02	9693280
2020-01-21	138.81	139.65	138.77	139.47	6794885
2020-01-22	139.72	140.14	139.59	139.96	6317029
2020-01-23	140.85	141.38	140.78	140.94	9747418
2020-01-24	141.42	142.55	141.30	142.08	8584952
2020-01-27	143.95	144.29	143.50	144.29	10935243
2020-01-28	143.93	144.09	142.82	143.16	10612917
2020-01-29	143.44	144.70	143.43	144.56	9567654
2020-01-30	144.90	145.67	144.29	144.58	14711787
2020-01-31	145.17	145.99	145.09	145.90	14538096
2020-02-03	144.95	145.76	144.12	145.54	15310744
2020-02-04	143.99	144.14	143.06	143.58	11388275
2020-02-05	142.30	142.70	141.90	142.01	10782161
2020-02-06	142.18	142.88	142.00	142.65	6683128
2020-02-07	144.22	144.74	143.87	144.43	11374834
2020-02-10	145.10	145.25	144.68	144.83	6699265
2020-02-11	144.59	144.72	143.94	144.10	7784102
2020-02-12	143.37	143.55	142.99	143.37	5595525
2020-02-13	143.44	144.20	143.27	143.92	7883440
2020-02-14	144.76	145.08	144.45	144.55	7137363
2020-02-18	145.34	146.05	144.92	145.54	6912053
2020-02-19	145.12	145.62	144.98	145.53	5707712
2020-02-20	146.08	146.94	146.00	146.67	9332916
2020-02-21	147.80	148.88	147.65	148.04	13861573
2020-02-24	150.83	150.96	150.00	150.25	15929281
2020-02-25	150.21	151.76	150.14	151.05	20802922
2020-02-26	149.95	151.72	149.58	150.25	22599515
2020-02-27	152.70	153.08	150.83	151.88	30687929
2020-02-28	154.45	155.98	154.16	155.31	45010774
2020-03-02	155.30	156.50	153.76	153.94	28152383
2020-03-03	153.81	159.70	152.36	156.33	38608024
2020-03-04	156.41	157.35	154.19	154.67	23463690
2020-03-05	157.13	158.82	156.81	158.52	17786220
2020-03-06	167.30	169.33	164.11	166.77	76288337
2020-03-09	179.10	179.70	170.34	171.29	41552819
2020-03-10	169.64	172.93	162.03	162.51	37728253
2020-03-11	165.43	167.03	155.63	156.53	29594066
2020-03-12	163.51	166.36	155.66	157.50	24361836
2020-03-13	155.00	158.20	152.19	153.94	19812859
2020-03-16	160.38	166.15	157.81	163.91	30496696
2020-03-17	163.50	165.63	152.71	152.98	18570872
2020-03-18	152.84	154.14	139.01	144.35	47060975
2020-03-19	146.95	153.45	145.25	148.28	21175266
2020-03-20	153.30	159.43	152.11	159.43	20863060
2020-03-23	157.50	166.69	156.57	166.00	19971809
2020-03-24	161.25	165.45	160.41	162.91	11948557
2020-03-25	163.59	166.68	161.62	162.54	10750564
2020-03-26	164.00	165.68	162.27	163.34	10576587
2020-03-27	165.52	168.25	164.59	167.70	12550007
2020-03-30	168.30	170.11	165.94	166.32	13473205
2020-03-31	165.70	166.92	164.56	164.97	11464935
2020-04-01	168.48	168.96	166.40	167.04	11334698
2020-04-02	168.83	169.22	167.26	168.10	5771227
2020-04-03	168.55	170.33	168.14	168.50	6570840
2020-04-06	167.00	168.27	166.53	168.06	9434786
2020-04-07	164.96	166.42	163.71	166.30	13811848
2020-04-08	165.11	166.19	164.13	165.09	10147077
2020-04-09	164.28	165.79	163.78	165.39	14260806
2020-04-13	164.75	165.71	163.88	163.88	8750297
2020-04-14	163.84	164.74	163.48	163.84	9019531
2020-04-15	166.80	168.60	166.74	168.18	10027752
2020-04-16	169.26	170.32	169.02	170.09	8265414
2020-04-17	169.82	170.84	167.27	167.81	8612119
2020-04-20	168.44	169.29	167.96	169.16	6462639
2020-04-21	171.93	172.15	170.78	171.29	7850725
2020-04-22	169.97	170.39	168.71	169.54	6230495
2020-04-23	169.87	170.93	169.61	170.44	5968584
2020-04-24	169.61	170.84	169.57	170.84	6211804
2020-04-27	169.66	169.75	167.44	167.66	9039484
2020-04-28	168.55	169.85	168.45	169.59	9905415
2020-04-29	169.53	170.26	167.96	168.71	8619566
2020-04-30	168.74	169.23	166.71	166.74	11606074
2020-05-01	167.50	168.11	166.44	167.95	10209421
2020-05-04	167.56	167.68	166.48	167.16	8300923
2020-05-05	165.57	166.27	165.27	166.09	7831916
2020-05-06	163.23	163.64	162.05	163.41	14721518
2020-05-07	163.56	166.37	163.34	166.14	9165455
2020-05-08	164.49	165.40	163.68	163.98	8130474
2020-05-11	163.66	164.22	162.10	162.70	8713747
2020-05-12	163.16	164.93	163.13	164.37	10057348
2020-05-13	165.09	166.29	164.83	165.52	13305576
2020-05-14	167.32	168.15	167.05	167.14	10080361
2020-05-15	168.30	168.49	166.33	166.71	7225634
2020-05-18	164.93	165.06	162.42	163.05	10073986
2020-05-19	162.52	163.70	162.48	163.66	8639263
2020-05-20	163.17	164.70	162.88	164.15	10927274
2020-05-21	164.86	165.36	164.29	164.56	8920309
2020-05-22	164.72	165.68	164.61	165.55	4956814
2020-05-26	163.71	163.79	162.98	163.33	8098939
2020-05-27	162.79	163.91	162.59	163.03	8047360
2020-05-28	161.96	162.57	161.66	162.43	10276172
2020-05-29	162.71	164.09	162.36	163.59	14662054
2020-06-01	162.10	162.44	161.67	162.28	13353301
2020-06-02	161.67	162.09	161.25	161.69	11517053
2020-06-03	160.18	160.33	158.94	159.54	12255736
2020-06-04	158.92	159.01	157.19	157.23	14038570
2020-06-05	154.61	156.16	153.16	156.11	17778549
2020-06-08	155.07	156.85	155.05	156.71	10346680
2020-06-09	159.05	159.64	158.30	158.49	9095265
2020-06-10	159.24	160.90	159.05	160.84	13135518
2020-06-11	163.25	164.23	162.63	163.88	17086373
2020-06-12	162.41	163.66	162.05	162.30	9716433
2020-06-15	163.89	164.22	162.14	162.39	7760836
2020-06-16	159.41	161.23	158.70	159.90	13701298
2020-06-17	160.27	160.77	159.34	160.56	7113900
2020-06-18	162.04	162.48	161.61	162.26	7691375
2020-06-19	161.00	162.50	160.91	162.39	8565778
2020-06-22	163.19	163.42	162.07	162.41	9319961
2020-06-23	161.48	162.06	161.12	161.30	9088580
2020-06-24	161.53	163.09	161.52	163.03	11436501
2020-06-25	164.21	164.35	163.40	163.50	10967984
2020-06-26	164.25	165.32	164.18	165.25	12119310
2020-06-29	164.85	165.27	164.38	164.73	7274571
2020-06-30	165.23	165.29	163.48	163.93	14841678
2020-07-01	162.81	163.56	162.15	163.42	13181262
2020-07-02	162.70	163.74	162.24	163.59	7599940
2020-07-06	162.33	163.02	161.75	162.92	7972668
2020-07-07	163.42	165.34	163.20	165.21	12791945
2020-07-08	164.32	164.92	163.83	164.55	7253883
2020-07-09	164.66	167.45	164.60	167.17	13373095
2020-07-10	167.95	168.21	166.16	166.33	8478375
2020-07-13	165.50	166.96	165.23	166.88	8054011
2020-07-14	167.93	168.14	166.98	167.12	11344635
2020-07-15	165.92	166.95	165.83	166.34	7840586
2020-07-16	167.40	167.77	167.04	167.13	9107383
2020-07-17	167.27	167.40	166.47	166.78	8550164
2020-07-20	167.51	167.62	166.80	167.19	6907518
2020-07-21	167.30	167.72	167.08	167.29	8455112
2020-07-22	168.26	168.46	167.69	167.79	6592084
2020-07-23	168.92	169.88	168.48	169.75	10471802
2020-07-24	169.01	169.92	168.87	169.74	7520837
2020-07-27	170.25	170.30	168.99	169.11	6146734
2020-07-28	169.54	170.34	169.43	170.28	8520714
2020-07-29	170.05	170.39	168.98	169.99	6733733
2020-07-30	171.05	171.26	170.75	171.11	9376128
2020-07-31	170.15	171.46	169.94	171.00	8886264
2020-08-03	169.24	169.99	168.97	169.95	9067756
2020-08-04	170.83	171.58	170.72	171.57	9878888
2020-08-05	170.06	170.56	169.69	170.07	6954183
2020-08-06	171.38	172.25	170.62	171.02	9481800
2020-08-07	171.28	171.50	169.58	169.88	8176856
2020-08-10	170.22	170.25	169.07	169.12	6408461
2020-08-11	167.17	167.49	165.88	167.11	19234202
2020-08-12	165.70	166.07	164.99	165.59	11745839
2020-08-13	165.31	165.58	163.17	163.82	12744712
2020-08-14	163.81	164.15	163.16	163.18	6398178
2020-08-17	163.97	164.46	163.43	163.59	6901480
2020-08-18	164.36	164.87	164.09	164.76	8140643
2020-08-19	165.37	165.61	163.30	163.73	12497748
2020-08-20	165.39	165.65	164.93	165.21	10320126
2020-08-21	165.77	166.33	165.01	166.20	6836242
2020-08-24	166.32	166.97	165.86	165.93	6490666
2020-08-25	164.35	165.09	163.83	164.66	10518301
2020-08-26	164.05	164.33	163.28	164.03	8276618
2020-08-27	164.76	164.82	161.16	161.24	19860113
2020-08-28	161.77	162.05	160.64	161.12	8415402
2020-08-31	161.60	163.25	161.56	162.19	11388108
2020-09-01	161.76	164.07	161.18	163.86	10587634
2020-09-02	163.51	165.56	163.49	165.42	15167718
2020-09-03	165.75	167.24	165.44	165.89	16416624
2020-09-04	164.41	164.70	162.45	162.74	13780313
2020-09-08	164.37	165.26	163.74	163.74	13790421
2020-09-09	163.94	164.25	162.76	163.30	9559005
2020-09-10	162.46	164.35	161.95	164.13	8847742
2020-09-11	164.31	164.57	164.08	164.48	5458222
2020-09-14	164.79	165.08	164.23	164.47	4274947
2020-09-15	164.17	164.47	163.79	164.07	6928498
2020-09-16	164.78	164.89	162.98	163.58	8816914
2020-09-17	164.90	164.96	163.80	164.08	7813922
2020-09-18	164.17	164.24	163.34	163.57	7246282
2020-09-21	164.89	165.40	164.14	164.40	11086895
2020-09-22	164.44	164.88	163.87	164.27	10524495
2020-09-23	164.30	164.53	163.48	164.49	6224763
2020-09-24	164.96	165.12	164.62	165.12	8278072
2020-09-25	165.11	165.42	164.71	165.12	5140298
2020-09-28	164.87	164.90	164.37	164.65	4470504
2020-09-29	164.80	165.24	164.56	164.84	10297950
2020-09-30	164.00	164.00	162.55	163.26	12970989
2020-10-01	162.51	163.74	162.10	163.36	11523874
2020-10-02	163.61	163.67	162.18	162.75	8829140
2020-10-05	160.95	160.95	159.52	159.57	14726045
2020-10-06	159.33	161.41	158.68	160.43	22419358
2020-10-07	159.56	160.42	158.86	159.26	9429580
2020-10-08	159.97	160.25	159.66	160.12	8431544
2020-10-09	159.52	160.27	158.81	160.09	8441506
2020-10-12	160.43	160.68	160.11	160.60	3962045
2020-10-13	161.21	161.83	161.18	161.75	7914641
2020-10-14	162.33	162.75	161.97	162.12	6956736
2020-10-15	163.04	163.19	161.64	161.84	9458911
2020-10-16	161.66	162.32	161.10	161.39	8418197
2020-10-19	160.50	160.98	160.05	160.78	9286787
2020-10-20	159.86	160.01	158.95	159.25	11189208
2020-10-21	158.79	159.37	158.37	158.70	10453705
2020-10-22	158.29	158.63	156.97	157.05	12665822
2020-10-23	156.81	158.21	156.75	158.01	8784136
2020-10-26	159.21	160.02	159.01	159.48	7227337
2020-10-27	160.23	160.70	159.90	160.55	6062330
2020-10-28	161.38	161.46	160.20	160.70	11765784
2020-10-29	160.73	160.83	158.47	159.14	11932379
2020-10-30	159.03	159.35	157.57	157.57	13095938
2020-11-02	158.70	159.19	158.33	158.58	10810494
2020-11-03	157.85	157.98	157.04	157.66	16228695
2020-11-04	161.64	162.17	160.54	161.08	21570835
2020-11-05	161.64	161.74	160.58	161.36	18537530
2020-11-06	159.62	159.92	158.94	159.41	12408432
2020-11-09	155.97	156.15	154.63	156.06	23245038
2020-11-10	154.96	155.81	154.78	155.16	12560977
2020-11-11	155.02	155.94	154.97	155.72	5888233
2020-11-12	156.94	158.40	156.71	158.37	16001553
2020-11-13	158.36	158.50	157.91	158.16	7345549
2020-11-16	157.73	158.28	157.61	157.78	6310397
2020-11-17	158.77	159.16	158.59	158.81	7444575
2020-11-18	159.44	159.57	158.35	159.27	10333345
2020-11-19	159.97	160.72	159.84	160.09	10623316
2020-11-20	160.53	161.54	160.39	161.51	7247351
2020-11-23	160.82	160.99	160.28	160.77	11304789
2020-11-24	159.99	160.02	159.01	159.17	10892973
2020-11-25	159.25	159.91	158.62	158.68	9146000
2020-11-27	159.61	160.27	159.58	160.22	4708153
2020-11-30	160.03	160.53	159.76	160.02	13071557
2020-12-01	158.55	158.74	156.68	157.50	13663889
2020-12-02	156.88	156.93	155.48	156.25	12114580
2020-12-03	156.94	157.82	156.58	157.51	9626457
2020-12-04	155.69	155.79	154.77	155.20	12734642
2020-12-07	156.35	156.88	156.18	156.60	9316138
2020-12-08	157.57	158.07	157.20	157.34	7397240
2020-12-09	156.55	157.32	156.02	156.82	7750059
2020-12-10	157.24	158.29	156.83	158.21	10025124
2020-12-11	158.65	159.39	158.32	158.77	8136090
2020-12-14	157.49	158.69	157.11	158.33	7535875
2020-12-15	157.78	158.39	157.31	157.80	6847676
2020-12-16	156.58	157.89	156.39	157.38	9954190
2020-12-17	158.13	158.46	156.43	156.80	9422697
2020-12-18	157.12	157.38	156.18	156.33	6505271
2020-12-21	157.20	157.34	156.45	156.95	8988176
2020-12-22	157.56	157.83	157.08	157.76	7378508
2020-12-23	156.62	156.69	155.46	156.67	9266649
2020-12-24	156.90	157.43	156.85	157.29	3117104
2020-12-28	156.38	157.45	156.10	157.36	7791093
2020-12-29	156.39	157.29	156.36	157.16	9030948
2020-12-30	156.82	157.53	156.68	157.50	9097313
2020-12-31	157.46	158.08	157.45	157.73	7742413
2021-01-04	156.67	158.18	156.54	157.54	13152865
2021-01-05	156.95	156.95	155.66	156.37	10458065
2021-01-06	153.82	153.85	152.29	153.16	22827290
2021-01-07	151.79	152.17	151.26	151.81	14651882
2021-01-08	151.48	151.96	150.66	151.32	13622819
2021-01-11	151.00	151.21	150.49	151.07	8380898
2021-01-12	150.79	151.16	149.93	150.95	12186305
2021-01-13	151.66	153.07	151.57	152.65	12533256
2021-01-14	152.58	152.64	150.79	151.22	14835458
2021-01-15	152.19	152.36	151.47	151.82	11624672
2021-01-19	151.62	152.36	151.51	152.31	9575571
2021-01-20	151.99	152.48	151.79	152.46	5368933
2021-01-21	151.44	151.75	151.10	151.39	8164729
2021-01-22	151.85	152.01	151.42	151.88	9507150
2021-01-25	152.76	153.69	152.64	153.67	8712616
2021-01-26	153.10	153.60	152.92	153.38	7690318
2021-01-27	154.07	154.50	153.53	153.77	7895249
2021-01-28	153.40	153.46	152.16	152.92	10667755
2021-01-29	151.42	152.49	151.30	152.00	14966238
2021-02-01	151.66	152.36	151.49	152.00	8165534
2021-02-02	150.74	151.09	150.52	151.02	9177457
2021-02-03	150.43	150.59	149.58	149.68	9633084
2021-02-04	149.16	149.49	148.80	149.28	8262613
2021-02-05	149.10	149.57	148.02	148.03	10258935
2021-02-08	148.30	149.27	148.04	148.68	11574766
2021-02-09	149.22	149.67	148.66	148.79	5218341
2021-02-10	149.28	149.78	149.14	149.78	8079802
2021-02-11	149.68	149.79	148.75	148.96	11962758
2021-02-12	147.70	148.08	147.03	147.11	14088379
2021-02-16	145.22	145.66	144.66	144.87	17789087
2021-02-17	145.95	146.38	144.98	145.79	11203329
2021-02-18	144.61	145.60	144.32	145.20	10755817
2021-02-19	144.06	144.32	142.85	143.27	12741726
2021-02-22	143.03	143.74	141.72	142.18	13203873
2021-02-23	141.52	142.50	141.14	141.77	12658455
2021-02-24	139.35	141.18	139.16	140.84	17363058
2021-02-25	139.52	139.92	136.61	138.54	52621705
2021-02-26	140.77	143.30	139.68	143.12	45423326
2021-03-01	140.66	141.41	140.09	141.06	22050428
2021-03-02	140.40	141.13	140.30	141.07	12482218
2021-03-03	139.38	140.15	138.76	139.54	19763736
2021-03-04	139.63	139.94	137.96	138.64	22366564
2021-03-05	138.17	139.34	137.99	138.91	20598039
2021-03-08	138.83	138.90	137.83	137.83	15236619
2021-03-09	139.27	139.82	138.97	139.74	14463394
2021-03-10	139.80	140.15	139.28	140.02	12387639
2021-03-11	139.17	139.38	138.46	139.01	14150742
2021-03-12	136.40	136.46	135.65	136.06	20402701
2021-03-15	136.49	137.09	136.41	136.86	11366662
2021-03-16	137.02	137.12	135.75	136.31	15567907
2021-03-17	135.15	135.53	134.15	135.29	27107490
2021-03-18	133.31	134.47	133.19	133.92	21622014
2021-03-19	134.08	134.83	133.80	134.75	18684950
2021-03-22	135.69	136.41	135.37	136.26	17047525
2021-03-23	136.59	137.54	136.15	137.49	16768448
2021-03-24	137.06	138.28	136.95	138.23	13862975
2021-03-25	138.39	138.66	137.09	137.14	20781964
2021-03-26	136.42	137.24	136.22	136.66	8433292
2021-03-29	136.83	136.85	134.97	135.50	13968084
2021-03-30	135.30	136.52	135.01	136.21	15020777
2021-03-31	136.34	136.59	134.98	135.45	19271281
2021-04-01	136.55	137.62	136.30	137.51	14885947
2021-04-05	136.55	136.97	135.94	136.91	8242978
2021-04-06	137.16	137.98	137.01	137.84	9282395
2021-04-07	137.45	138.10	136.88	136.88	11052827
2021-04-08	137.39	138.07	137.36	138.01	7847918
2021-04-09	137.50	138.19	137.09	137.51	8717951
2021-04-12	137.46	137.53	137.10	137.45	7658990
2021-04-13	137.30	138.51	137.20	138.48	13232786
2021-04-14	138.03	138.24	137.57	138.04	7293169
2021-04-15	139.49	140.98	139.46	140.35	23896725
2021-04-16	139.10	139.73	138.93	139.26	15238401
2021-04-19	138.74	139.31	138.55	138.86	13886874
2021-04-20	138.45	139.76	138.43	139.50	11476489
2021-04-21	139.54	139.91	139.07	139.78	11902155
2021-04-22	140.00	140.39	139.20	140.39	14156678
2021-04-23	140.38	140.47	139.49	140.06	12302248
2021-04-26	140.15	140.51	139.85	139.86	9103549
2021-04-27	139.59	139.82	138.53	138.64	14137281
2021-04-28	138.65	138.89	137.96	138.73	15263720
2021-04-29	137.45	138.36	137.13	138.32	17178229
2021-04-30	138.51	138.73	137.98	138.64	15692322
2021-05-03	138.70	139.65	138.28	138.52	16447651
2021-05-04	139.49	140.16	139.16	139.46	18640004
2021-05-05	139.03	139.85	138.92	139.69	11128146
2021-05-06	139.25	140.19	139.20	139.92	21907928
2021-05-07	140.10	140.60	138.91	139.23	18346877
2021-05-10	138.95	139.25	137.69	137.82	15146246
2021-05-11	137.23	137.48	136.77	137.04	15158611
2021-05-12	136.67	136.80	135.36	135.60	20859432
2021-05-13	135.93	136.37	135.63	135.81	13074735
2021-05-14	136.53	137.08	136.22	137.08	17566732
2021-05-17	136.83	137.17	136.57	136.79	6113792
2021-05-18	136.40	136.57	136.07	136.44	11423065
2021-05-19	136.54	137.30	135.62	136.11	14296300
2021-05-20	136.76	137.49	136.67	137.23	13310501
2021-05-21	137.66	137.70	137.06	137.67	10171561
2021-05-24	137.99	138.58	137.89	138.18	6736459
2021-05-25	138.63	139.50	138.62	139.46	12346882
2021-05-26	139.59	139.91	138.88	139.22	9793707
2021-05-27	138.50	138.69	137.99	138.66	10695157
2021-05-28	138.58	139.30	138.34	138.44	10258035
2021-06-01	137.82	138.26	137.25	138.21	11778666
2021-06-02	138.55	138.79	138.32	138.53	7347905
2021-06-03	138.51	138.51	137.85	138.01	10994063
2021-06-04	138.52	139.90	138.52	139.90	15773737
2021-06-07	139.59	139.71	139.33	139.47	7799833
2021-06-08	140.66	140.66	140.21	140.45	11231222
2021-06-09	141.77	142.15	141.25	141.69	12768309
2021-06-10	140.83	142.56	140.68	142.54	19698410
2021-06-11	142.31	142.40	141.84	142.31	8646698
2021-06-14	142.10	142.10	141.02	141.22	9401341
2021-06-15	140.80	141.09	140.48	141.05	18207559
2021-06-16	141.40	141.67	140.21	140.93	19676264
2021-06-17	141.86	144.93	141.64	143.04	35225794
2021-06-18	144.28	146.04	144.12	145.73	26616912
2021-06-21	144.39	144.49	143.02	143.29	16485035
2021-06-22	142.17	143.68	142.12	143.64	14530318
2021-06-23	143.11	143.50	142.71	143.27	12041212
2021-06-24	143.42	143.90	143.33	143.50	8788460
2021-06-25	143.27	143.40	141.37	142.01	15562491
2021-06-28	142.72	143.80	142.70	143.47	11460926
2021-06-29	143.10	143.72	143.04	143.71	11218106
2021-06-30	144.25	144.93	144.07	144.35	15708857
2021-07-01	143.98	144.31	143.53	144.17	10809998
2021-07-02	144.23	145.04	144.11	145.04	9650170
2021-07-06	145.72	146.99	145.72	146.74	20037177
2021-07-07	147.57	148.56	147.22	148.04	20964385
2021-07-08	148.88	149.44	148.17	148.62	17487838
2021-07-09	146.87	146.99	146.49	146.53	14483634
2021-07-12	147.09	147.23	146.17	146.34	10610428
2021-07-13	146.82	147.46	144.64	145.22	23340375
2021-07-14	146.01	146.92	145.81	146.87	16038556
2021-07-15	147.95	148.60	147.03	148.49	18462700
2021-07-16	147.34	148.34	147.32	148.21	12787919
2021-07-19	150.95	151.95	150.62	151.46	40203891
2021-07-20	152.53	152.71	149.76	150.00	25674791
2021-07-21	148.18	148.50	146.67	148.10	19988911
2021-07-22	148.11	149.81	148.06	149.50	18136907
2021-07-23	147.94	148.66	147.89	148.50	12639262
2021-07-26	149.00	149.06	147.88	148.06	10737870
2021-07-27	149.33	149.69	148.99	149.64	13036604
2021-07-28	148.67	149.67	148.27	149.65	14346869
2021-07-29	148.78	149.22	148.53	148.82	11532032
2021-07-30	149.13	149.72	149.06	149.52	14342162
2021-08-02	149.45	151.23	149.18	150.67	21232706
2021-08-03	150.75	151.23	150.39	150.75	13361939
2021-08-04	151.50	151.82	149.72	151.06	18267907
2021-08-05	150.76	150.92	150.00	150.29	15345359
2021-08-06	148.32	148.76	147.69	147.78	21144286
2021-08-09	148.15	148.56	147.23	147.25	12942623
2021-08-10	147.49	147.57	146.56	146.57	13716901
2021-08-11	146.41	147.23	145.71	146.48	17227605
2021-08-12	146.09	146.44	145.43	146.24	14710931
2021-08-13	146.83	148.56	146.81	148.55	18653828
2021-08-16	149.19	150.02	148.81	148.91	19171543
2021-08-17	148.88	149.47	148.67	148.85	14126883
2021-08-18	148.71	149.47	148.45	149.35	13143979
2021-08-19	150.31	150.46	149.81	150.45	15474585
2021-08-20	150.59	150.81	150.11	150.55	12388424
2021-08-23	150.20	150.50	149.92	150.45	10615040
2021-08-24	149.76	150.07	149.28	149.28	13835931
2021-08-25	149.21	149.37	147.58	148.04	16743814
2021-08-26	147.97	148.57	147.51	148.45	16657435
2021-08-27	148.57	149.49	148.33	149.46	15384740
2021-08-30	148.99	149.90	148.93	149.85	10596306
2021-08-31	149.67	150.09	148.50	148.83	15262401
2021-09-01	149.27	149.39	148.49	148.89	10807084
2021-09-02	149.24	149.55	148.75	149.54	9766003
2021-09-03	148.27	148.51	147.94	148.18	12928250
2021-09-07	147.26	147.52	146.66	146.93	15548172
2021-09-08	147.66	148.19	147.39	147.93	14533699
2021-09-09	148.17	149.89	147.85	149.72	20324739
2021-09-10	148.90	149.17	148.16	148.40	14894629
2021-09-13	149.04	149.49	148.95	149.30	15036064
2021-09-14	149.73	151.57	149.58	151.11	19918375
2021-09-15	151.21	151.25	149.93	150.58	11940558
2021-09-16	149.67	150.45	149.50	149.89	13328978
2021-09-17	149.18	149.36	148.70	149.17	13783034
2021-09-20	150.57	151.37	150.23	151.02	14660406
2021-09-21	150.71	150.96	150.20	150.89	10035770
2021-09-22	150.79	151.79	150.44	151.79	22277765
2021-09-23	150.42	150.45	148.34	148.36	23853343
2021-09-24	147.84	147.85	146.74	146.91	20203937
2021-09-27	146.06	146.87	145.88	146.37	13464252
2021-09-28	144.33	145.07	143.64	144.09	26613486
2021-09-29	144.80	145.43	143.69	144.34	23569416
2021-09-30	144.10	144.52	143.65	144.32	22567556
2021-10-01	144.85	145.40	144.20	145.35	26151798
2021-10-04	144.67	145.46	144.10	144.98	28027596
2021-10-05	144.60	144.70	143.46	143.58	22659503
2021-10-06	144.23	144.72	144.03	144.39	18696687
2021-10-07	143.19	143.34	142.59	142.88	14856041
2021-10-08	142.26	142.35	141.53	141.88	17257754
2021-10-11	141.60	141.90	141.45	141.52	7213403
2021-10-12	142.63	144.01	142.48	143.94	17968952
2021-10-13	144.61	145.53	144.58	145.34	23584827
2021-10-14	145.37	145.96	144.95	145.88	12950609
2021-10-15	145.00	145.14	144.47	145.03	11811540
2021-10-18	145.00	146.00	144.52	145.71	12115879
2021-10-19	144.66	144.73	143.65	143.70	12156566
2021-10-20	143.25	143.68	142.51	142.73	12782477
2021-10-21	143.00	143.15	142.23	142.56	13660022
2021-10-22	143.45	144.40	143.21	144.13	13740010
2021-10-25	143.67	144.30	143.63	143.91	8138047
2021-10-26	144.62	145.10	143.74	145.10	13670997
2021-10-27	146.40	148.18	145.93	147.74	22092262
2021-10-28	147.79	148.33	146.84	147.24	17497586
2021-10-29	146.47	148.00	146.32	147.69	19087338
2021-11-01	145.80	146.76	145.70	146.44	18035452
2021-11-02	146.50	147.57	146.50	147.09	9836737
2021-11-03	147.82	147.98	145.53	145.57	20639350
2021-11-04	145.87	147.36	145.85	147.10	15922377
2021-11-05	148.52	149.58	148.13	149.30	21513029
2021-11-08	148.96	149.28	148.51	149.02	12083905
2021-11-09	150.80	151.77	150.64	150.96	23430239
2021-11-10	150.83	150.93	147.03	148.20	28170644
2021-11-11	148.51	148.66	147.89	147.98	5552818
2021-11-12	148.00	148.51	146.76	147.33	12711972
2021-11-15	146.89	146.96	145.22	145.48	15232710
2021-11-16	145.69	146.38	144.85	145.11	12998708
2021-11-17	144.57	146.29	144.46	146.26	14239864
2021-11-18	145.99	146.90	145.95	146.81	11055620
2021-11-19	147.58	148.60	147.58	148.36	14022924
2021-11-22	147.40	147.64	146.13	146.62	15267367
2021-11-23	145.93	146.11	144.50	144.50	15321246
2021-11-24	144.94	146.82	144.79	146.82	13769705
2021-11-26	148.83	150.68	148.67	150.53	20064778
2021-11-29	148.31	149.64	148.17	149.32	23234231
2021-11-30	150.83	152.07	150.25	151.59	31481117
2021-12-01	150.49	152.41	149.79	152.34	30838845
2021-12-02	152.93	152.99	150.76	152.53	17754176
2021-12-03	151.68	155.12	151.35	154.35	34427106
2021-12-06	154.05	154.35	151.93	152.23	30924205
2021-12-07	151.72	152.53	150.86	151.00	22115851
2021-12-08	150.47	150.48	148.36	148.39	33633891
2021-12-09	149.34	149.84	148.48	149.22	17544892
2021-12-10	149.92	150.24	148.81	148.86	14298740
2021-12-13	150.39	151.31	150.31	151.06	17860465
2021-12-14	150.37	150.93	149.31	150.70	14015451
2021-12-15	149.61	150.79	149.13	149.25	25383933
2021-12-16	148.75	149.88	148.73	149.14	18677893
2021-12-17	150.34	150.98	150.16	150.83	18094619
2021-12-20	150.75	151.02	149.60	149.70	17147276
2021-12-21	148.14	149.20	147.62	149.13	16598163
2021-12-22	149.73	149.86	149.02	149.82	12253936
2021-12-23	149.59	149.60	148.03	148.52	11642576
2021-12-27	148.46	149.01	148.32	148.88	7822856
2021-12-28	149.60	149.78	148.01	148.29	9176428
2021-12-29	146.91	147.31	146.41	146.67	11771223
2021-12-30	147.25	147.97	146.45	147.90	10355046
2021-12-31	147.81	149.03	147.43	148.19	13402321
2022-01-03	146.41	146.94	144.28	144.30	33860382
2022-01-04	143.61	144.13	142.74	143.70	21996350
2022-01-05	144.14	144.16	142.71	142.92	20911677
2022-01-06	142.59	143.44	142.29	143.29	18996353
2022-01-07	143.13	143.24	141.56	142.26	18756845
2022-01-10	141.65	142.81	141.36	142.61	13775770
2022-01-11	142.88	143.63	142.70	143.56	24388906
2022-01-12	143.90	144.01	143.00	143.01	14440646
2022-01-13	143.39	144.42	143.03	144.28	15166030
2022-01-14	143.42	143.46	141.80	142.10	22997531
2022-01-18	140.96	141.31	140.02	140.10	21173750
2022-01-19	140.53	141.71	140.31	141.07	17930463
2022-01-20	141.37	141.99	141.09	141.94	13958952
2022-01-21	143.40	144.10	142.67	143.63	28916580
2022-01-24	144.30	144.37	142.43	142.45	25005719
2022-01-25	143.11	143.71	141.80	142.22	15598988
2022-01-26	142.26	142.57	140.49	140.50	23655546
2022-01-27	142.41	143.37	142.33	143.08	21501789
2022-01-28	142.09	143.46	141.85	143.13	12826512
2022-01-31	142.18	142.95	141.96	142.39	13998392
2022-02-01	142.28	142.36	141.06	141.72	20806097
2022-02-02	141.95	143.57	141.93	142.20	18404569
2022-02-03	140.44	141.48	140.18	141.09	17234053
2022-02-04	139.85	140.14	138.78	139.01	23609757
2022-02-07	138.91	139.31	138.55	139.10	12962436
2022-02-08	138.21	138.58	137.82	138.17	16269187
2022-02-09	138.72	139.37	138.19	138.43	14349139
2022-02-10	137.66	137.83	135.84	136.23	30896240
2022-02-11	136.87	138.51	135.36	138.25	43210273
2022-02-14	137.13	137.74	135.97	136.53	23157421
2022-02-15	135.60	135.84	134.94	134.98	18200703
2022-02-16	135.95	136.07	134.51	135.78	16473677
2022-02-17	136.45	137.57	135.90	136.79	24508242
2022-02-18	137.52	138.37	137.16	138.23	17522577
2022-02-22	137.69	138.67	137.47	138.59	19534043
2022-02-23	137.68	137.85	136.57	136.68	17757840
2022-02-24	139.10	139.37	136.25	136.77	28150362
2022-02-25	136.86	137.31	136.18	136.87	15025360
2022-02-28	138.43	140.05	138.32	139.87	25817704
2022-03-01	140.36	142.33	140.00	141.30	35664355
2022-03-02	139.84	140.42	136.41	136.47	30397410
2022-03-03	137.49	138.70	137.02	137.86	20649063
2022-03-04	140.36	140.83	139.31	140.24	25854808
2022-03-07	139.12	140.64	138.77	139.17	23710932
2022-03-08	137.51	138.25	137.25	137.77	28331275
2022-03-09	137.07	137.34	136.13	136.42	18819154
2022-03-10	134.83	135.17	133.72	134.46	26868881
2022-03-11	134.33	135.45	134.21	134.91	15583795
2022-03-14	132.70	132.89	131.72	131.76	24384956
2022-03-15	132.86	133.15	131.19	131.53	17518754
2022-03-16	131.83	133.13	130.32	132.82	25857702
2022-03-17	132.82	133.34	131.07	131.83	19330578
2022-03-18	132.57	133.54	132.57	133.44	55891681
2022-03-21	131.28	131.67	129.75	130.35	26122048
2022-03-22	128.96	129.34	128.34	128.68	21830886
2022-03-23	129.37	131.60	128.86	131.50	21266117
2022-03-24	129.65	131.18	129.60	130.47	17141591
2022-03-25	129.50	129.52	127.65	128.66	25689789
2022-03-28	129.39	130.56	129.04	129.76	17657777
2022-03-29	130.56	131.55	129.74	130.74	19319654
2022-03-30	130.07	132.01	129.99	131.76	16310219
2022-03-31	131.98	132.67	131.66	132.08	19900953
2022-04-01	130.01	132.96	129.71	132.38	23489724
2022-04-04	131.93	131.98	130.71	131.46	13609923
2022-04-05	130.76	130.78	128.29	128.49	25196929
2022-04-06	126.43	128.30	126.40	127.45	22951954
2022-04-07	126.11	126.67	125.41	126.49	23458768
2022-04-08	125.45	125.83	124.26	125.12	26859158
2022-04-11	123.92	124.19	122.56	123.14	30020696
2022-04-12	124.05	124.16	122.67	122.97	23124178
2022-04-13	123.05	124.30	122.89	123.22	17189500
2022-04-14	122.86	122.93	120.38	120.75	34274530
2022-04-18	120.87	121.08	119.69	120.15	18784253
2022-04-19	119.15	119.72	118.67	119.25	26012315
2022-04-20	120.22	121.97	119.92	121.65	31423175
2022-04-21	120.83	120.91	119.17	120.75	23323244
2022-04-22	120.07	121.44	119.81	119.99	19773405
2022-04-25	121.38	122.19	121.13	121.19	25418916
2022-04-26	122.44	123.03	121.76	122.41	26931347
2022-04-27	122.19	122.32	120.77	120.84	14560521
2022-04-28	120.39	121.07	120.01	121.02	16892495
2022-04-29	119.31	120.97	119.11	119.45	26153421
2022-05-02	117.86	118.27	116.93	117.18	29233885
2022-05-03	119.04	119.31	117.89	117.97	21256662
2022-05-04	117.97	118.97	117.35	118.62	25575688
2022-05-05	116.35	116.47	114.02	115.37	48384528
2022-05-06	114.14	115.04	113.31	113.67	32790491
2022-05-09	112.86	114.71	112.62	114.67	26773036
2022-05-10	115.89	116.96	115.48	115.71	33640756
2022-05-11	114.74	117.94	114.44	117.94	34173628
2022-05-12	118.02	118.89	117.66	117.72	26405693
2022-05-13	116.98	117.15	115.90	115.98	20782747
2022-05-16	116.21	116.94	115.85	115.86	11050571
2022-05-17	114.71	115.35	114.36	114.46	15040753
2022-05-18	114.72	117.00	114.61	116.90	21337265
2022-05-19	118.64	118.72	116.85	117.18	21937465
2022-05-20	117.09	119.02	117.06	118.51	22780940
2022-05-23	117.71	118.25	116.54	116.56	15925189
2022-05-24	117.90	119.64	117.86	118.86	23388212
2022-05-25	119.61	119.62	118.59	119.33	14410842
2022-05-26	119.02	119.09	117.80	118.79	14912949
2022-05-27	119.36	119.74	118.74	119.08	11190426
2022-05-31	117.18	117.23	115.93	116.56	28393674
2022-06-01	117.03	117.34	115.69	116.22	15544848
2022-06-02	116.63	116.71	115.46	116.28	9832015
2022-06-03	115.09	116.06	114.87	116.03	15330410
2022-06-06	115.15	115.51	113.81	113.89	20815373
2022-06-07	114.61	115.78	114.58	115.12	14278653
2022-06-08	114.68	115.13	114.08	114.10	11476139
2022-06-09	113.84	114.71	113.68	114.48	15527256
2022-06-10	114.36	114.61	112.97	113.77	21917058
2022-06-13	111.49	111.67	109.24	110.20	36968312
2022-06-14	110.53	110.98	108.59	108.81	21865876
2022-06-15	110.09	110.99	109.03	110.84	25202801
2022-06-16	108.45	111.72	108.12	111.72	26067258
2022-06-17	112.01	112.83	110.96	112.08	21614262
2022-06-21	110.09	111.02	109.81	110.18	17663799
2022-06-22	112.69	113.31	112.38	113.21	23703814
2022-06-23	113.90	115.17	113.49	114.14	20669222
2022-06-24	113.46	114.17	112.50	112.56	18161250
2022-06-27	111.22	112.22	111.16	111.60	12053040
2022-06-28	111.29	112.18	110.87	112.12	13708196
2022-06-29	112.38	113.90	112.17	113.87	12925357
2022-06-30	114.86	115.77	114.75	114.87	25802128
2022-07-01	115.90	117.59	115.22	115.82	21858829
2022-07-05	116.89	117.75	116.17	116.73	16689670
2022-07-06	117.39	117.54	114.77	114.77	20205365
2022-07-07	115.10	115.17	113.51	113.76	13087988
2022-07-08	113.50	113.50	112.05	112.50	15320004
2022-07-11	113.79	114.79	113.70	114.44	13639942
2022-07-12	115.51	116.23	114.97	115.12	18547318
2022-07-13	113.77	116.65	113.45	116.44	20594832
2022-07-14	115.08	116.16	114.47	115.49	15664987
2022-07-15	115.84	116.82	115.60	116.14	16022586
2022-07-18	115.25	115.32	114.18	114.93	15838268
2022-07-19	114.91	115.15	113.66	114.31	9276754
2022-07-20	115.48	115.55	114.05	114.61	9117311
2022-07-21	115.19	116.72	115.01	116.59	14754886
2022-07-22	118.29	119.27	117.97	118.55	17715311
2022-07-25	116.71	117.54	116.47	117.39	24868134
2022-07-26	118.86	119.24	117.40	117.48	13535963
2022-07-27	118.01	118.49	116.71	116.82	15725564
2022-07-28	118.05	118.92	117.32	117.75	16637914
2022-07-29	117.70	119.31	117.33	117.43	16655870
2022-08-01	118.25	120.10	118.08	120.04	17974560
2022-08-02	120.15	120.69	117.29	117.50	17896257
2022-08-03	117.17	119.49	116.33	119.35	16731172
2022-08-04	118.98	119.55	118.54	119.31	11003006
2022-08-05	117.07	117.11	115.89	116.47	19492287
2022-08-08	117.64	118.53	117.56	118.35	17477736
2022-08-09	117.73	118.36	117.46	117.89	8223201
2022-08-10	117.73	118.91	116.73	117.12	14665302
2022-08-11	116.87	117.06	114.09	114.39	20663783
2022-08-12	115.10	115.57	114.43	115.55	12178401
2022-08-15	116.33	116.75	115.45	115.45	9031814
2022-08-16	115.25	116.02	114.24	115.93	11065955
2022-08-17	115.06	115.10	114.31	114.72	14131281
2022-08-18	114.97	115.64	114.59	114.89	10738208
2022-08-19	113.23	113.34	112.74	113.04	16330898
2022-08-22	112.86	112.96	112.13	112.66	10457236
2022-08-23	112.19	113.48	111.74	112.04	17813184
2022-08-24	111.49	111.87	110.86	111.22	13971626
2022-08-25	111.32	113.09	110.99	112.77	21429692
2022-08-26	112.30	113.99	112.01	113.62	18764391
2022-08-29	112.94	113.01	112.13	112.68	14278261
2022-08-30	112.62	113.51	112.21	112.96	14346559
2022-08-31	112.69	113.34	111.58	111.88	13623548
2022-09-01	109.87	110.25	108.94	109.60	22490448
2022-09-02	109.68	110.56	109.47	110.22	13024448
2022-09-06	108.90	108.97	107.42	107.49	24648520
2022-09-07	108.32	109.48	108.21	109.19	17050131
2022-09-08	108.84	109.52	108.05	108.07	14671366
2022-09-09	108.33	108.80	107.63	108.31	12529797
2022-09-12	108.63	108.89	106.92	107.42	14806921
2022-09-13	106.56	107.74	106.24	107.67	22158884
2022-09-14	107.34	108.21	107.12	108.04	13077844
2022-09-15	107.85	108.19	107.58	107.97	10260164
2022-09-16	107.03	108.05	106.77	107.07	18903848
2022-09-19	106.96	107.82	106.80	107.32	11084426
2022-09-20	105.69	106.84	105.40	106.25	20133840
2022-09-21	106.70	108.04	105.97	108.03	23132922
2022-09-22	105.79	105.96	104.73	105.27	29030571
2022-09-23	105.34	106.43	104.56	105.70	23042234
2022-09-26	105.36	105.41	103.22	103.68	25104572
2022-09-27	102.71	102.98	100.90	100.95	34609453
2022-09-28	103.13	104.45	102.48	104.33	39283095
2022-09-29	102.90	104.23	102.80	103.79	19127141
2022-09-30	104.27	104.86	102.23	102.45	26485690
2022-10-03	103.85	104.68	103.15	103.83	27192238
2022-10-04	104.15	104.65	103.30	103.54	13788739
2022-10-05	102.73	102.84	101.58	102.55	20522057
2022-10-06	102.59	102.84	101.53	101.98	13965691
2022-10-07	100.81	101.62	100.47	100.99	14814780
2022-10-10	100.50	100.51	98.80	99.42	15652632
2022-10-11	99.74	100.90	98.99	99.86	33246713
2022-10-12	99.28	100.54	99.19	100.35	21447565
2022-10-13	98.36	100.38	98.34	99.39	30292454
2022-10-14	100.19	100.19	98.25	98.57	18732892
2022-10-17	99.29	99.66	97.94	98.09	18969871
2022-10-18	97.95	98.46	96.87	98.32	16931451
2022-10-19	97.19	97.42	96.32	96.53	25431577
2022-10-20	95.93	96.33	94.74	94.88	25434934
2022-10-21	93.02	93.93	92.26	93.17	46280271
2022-10-24	92.82	93.55	91.85	92.40	31332597
2022-10-25	94.58	95.23	94.44	95.09	31213113
2022-10-26	95.77	96.69	95.77	96.46	24854742
2022-10-27	96.98	97.90	96.22	97.47	20270036
2022-10-28	96.86	97.63	96.41	96.80	22244089
2022-10-31	96.36	96.62	95.03	96.11	23956687
2022-11-01	97.38	97.42	96.21	96.77	17585088
2022-11-02	96.91	97.63	95.96	96.35	25010515
2022-11-03	95.17	96.38	95.09	95.83	29097497
2022-11-04	95.10	95.66	94.22	94.22	23561369
2022-11-07	94.80	94.86	93.24	93.28	14522820
2022-11-08	93.80	94.96	93.77	94.30	20360550
2022-11-09	93.82	95.02	93.69	94.61	15637456
2022-11-10	96.73	98.43	96.64	98.25	45380877
2022-11-11	97.57	98.37	97.54	97.89	15943114
2022-11-14	97.91	97.99	97.09	97.65	13711928
2022-11-15	98.25	99.30	98.11	99.23	26608180
2022-11-16	100.02	101.45	99.74	101.40	28507673
2022-11-17	100.20	100.57	99.78	100.33	24536378
2022-11-18	100.60	100.89	99.55	99.64	14941277
2022-11-21	100.69	100.82	99.80	100.06	15534009
2022-11-22	100.65	101.62	100.53	101.48	18103116
2022-11-23	102.14	103.25	102.08	103.25	23234587
2022-11-25	102.61	102.93	102.43	102.90	9486076
2022-11-28	103.61	103.81	102.69	103.19	14569219
2022-11-29	102.15	102.96	101.91	101.98	16576438
2022-11-30	101.62	102.73	101.37	102.73	21581659
2022-12-01	103.15	105.81	103.10	105.76	53156786
2022-12-02	105.30	107.10	104.61	107.09	24479525
2022-12-05	105.84	105.99	104.90	105.59	20159732
2022-12-06	106.50	107.39	106.19	106.95	21754513
2022-12-07	108.37	109.68	108.20	109.47	30546679
2022-12-08	108.70	109.45	108.47	109.17	13377290
2022-12-09	107.94	108.17	106.27	106.33	25872173
2022-12-12	107.86	108.11	106.26	106.67	16897091
2022-12-13	109.04	109.08	107.46	107.70	23854670
2022-12-14	107.66	108.32	106.89	108.16	19517531
2022-12-15	108.39	109.12	108.16	108.32	20255470
2022-12-16	106.60	107.83	106.31	107.11	20838343
2022-12-19	105.83	105.84	104.98	105.31	26126829
2022-12-20	103.38	103.81	103.10	103.44	28869030
2022-12-21	104.29	104.40	102.96	103.70	15894092
2022-12-22	103.67	104.12	103.38	103.68	11322512
2022-12-23	102.58	102.81	102.02	102.16	15408891
2022-12-27	100.49	101.07	100.01	100.14	26475730
2022-12-28	100.65	100.78	99.35	99.55	17302853
2022-12-29	99.86	100.99	99.79	100.68	16592967
2022-12-30	99.87	100.55	99.37	99.56	20810209
2023-01-03	102.20	102.34	100.84	101.46	25313228
2023-01-04	103.22	103.48	102.21	102.85	21678210
2023-01-05	101.87	103.29	101.78	103.28	14771117
2023-01-06	102.70	105.30	102.64	105.18	27473733
2023-01-09	104.41	105.93	104.27	105.74	21472166
2023-01-10	104.53	104.82	103.50	103.99	20545215
2023-01-11	104.97	105.72	104.70	105.68	18794029
2023-01-12	105.82	107.81	104.56	107.76	32029608
2023-01-13	107.10	107.80	106.38	106.75	17750775
2023-01-17	105.67	106.66	105.65	106.06	13911676
2023-01-18	108.46	108.77	107.12	108.63	35497241
2023-01-19	108.10	108.37	107.44	107.95	17194653
2023-01-20	106.96	107.24	106.11	106.20	22754067
2023-01-23	105.57	106.20	105.49	105.70	12961516
2023-01-24	106.12	107.45	105.39	107.22	16417220
2023-01-25	107.37	107.91	106.64	107.48	11906502
2023-01-26	107.14	107.65	106.49	106.98	15549352
2023-01-27	106.19	106.96	106.11	106.71	11845473
2023-01-30	106.46	107.16	106.19	106.32	11459667
2023-01-31	106.98	107.28	105.87	107.17	13705345
2023-02-01	107.55	108.59	106.42	108.18	25305791
2023-02-02	108.92	109.35	108.09	108.32	19548415
2023-02-03	106.77	107.11	106.08	106.70	20619484
2023-02-06	105.75	106.31	105.68	105.91	15182444
2023-02-07	105.33	106.23	105.00	105.06	18290306
2023-02-08	105.04	105.58	104.39	105.56	13530655
2023-02-09	106.47	106.62	104.39	104.56	20469923
2023-02-10	104.40	104.44	103.12	103.39	16598349
2023-02-13	103.71	104.42	103.58	104.26	13134299
2023-02-14	104.20	104.83	103.14	104.02	15440317
2023-02-15	103.55	103.95	102.50	103.05	15567607
2023-02-16	102.07	102.22	101.33	101.59	19267327
2023-02-17	101.10	102.38	100.97	102.38	19560871
2023-02-21	101.01	101.20	100.28	100.39	22727975
2023-02-22	100.99	101.69	100.95	101.31	15165423
2023-02-23	101.54	102.59	101.47	102.30	15829077
2023-02-24	101.44	101.80	100.56	100.97	21403577
2023-02-27	101.29	101.70	100.91	101.25	14209183
2023-02-28	100.57	101.72	100.28	101.71	14955716
2023-03-01	100.82	101.03	99.96	100.37	19000033
2023-03-02	99.06	99.65	98.88	99.48	23769180
2023-03-03	100.93	101.90	100.57	101.89	30877342
2023-03-06	102.22	102.34	100.99	101.10	16631871
2023-03-07	101.46	102.37	100.88	101.72	23096462
2023-03-08	102.40	102.97	101.42	101.82	20252359
2023-03-09	101.55	102.52	101.33	102.07	21550356
2023-03-10	104.03	105.69	104.00	105.59	43921484
2023-03-13	108.20	109.10	105.04	105.83	51502460
2023-03-14	105.14	105.61	103.75	104.09	38417777
2023-03-15	106.78	107.71	105.35	106.10	45164118
2023-03-16	107.38	108.03	105.04	105.27	43103531
2023-03-17	106.65	107.73	106.46	106.85	38128985
2023-03-20	106.88	106.96	105.72	105.91	24242781
2023-03-21	105.08	105.42	104.54	105.00	18934923
2023-03-22	104.66	106.45	104.44	106.40	26388481
2023-03-23	105.36	106.55	104.82	106.40	25475128
2023-03-24	107.09	107.43	106.26	106.85	23657586
2023-03-27	105.05	105.76	104.33	104.34	22224508
2023-03-28	104.24	104.68	104.02	104.53	17794343
2023-03-29	103.70	104.45	103.60	104.32	16804393
2023-03-30	104.46	105.05	104.27	104.80	14315802
2023-03-31	105.35	106.56	105.08	106.37	25396684
2023-04-03	105.88	107.10	105.70	106.60	18234843
2023-04-04	105.78	107.80	105.75	107.13	18052419
2023-04-05	107.77	108.37	107.41	108.25	23047703
2023-04-06	108.42	108.87	108.39	108.53	16447295
2023-04-10	107.64	107.76	106.56	106.78	19134399
2023-04-11	107.05	107.09	106.51	107.00	13971249
2023-04-12	107.05	107.17	105.88	106.89	20563001
2023-04-13	107.05	107.39	105.88	106.05	22079384
2023-04-14	105.39	105.55	104.77	105.08	19801897
2023-04-17	104.42	104.59	103.71	103.83	19528811
2023-04-18	103.81	104.59	103.80	104.20	15922623
2023-04-19	103.91	104.24	103.48	104.10	16093905
2023-04-20	104.83	105.28	104.75	104.99	16450090
2023-04-21	105.30	105.46	104.27	104.40	15244718
2023-04-24	104.96	105.49	104.84	105.41	17034309
2023-04-25	106.33	107.13	106.28	106.96	21899884
2023-04-26	106.79	107.24	105.67	105.82	19610403
2023-04-27	105.20	105.27	104.61	104.77	20247619
2023-04-28	106.21	106.76	105.86	106.46	26954077
2023-05-01	105.27	105.42	102.84	103.13	32487293
2023-05-02	104.00	105.70	103.89	105.70	30057756
2023-05-03	106.00	106.60	105.28	106.29	23656168
2023-05-04	105.22	106.45	105.15	105.24	25110469
2023-05-05	104.35	104.90	104.11	104.89	15096463
2023-05-08	103.52	103.87	103.32	103.42	20587042
2023-05-09	103.50	103.64	103.00	103.05	19182506
2023-05-10	103.67	104.24	103.64	104.05	22886805
2023-05-11	105.30	105.52	104.72	105.15	19147223
2023-05-12	105.05	105.25	104.25	104.27	14198538
2023-05-15	103.39	103.47	103.12	103.19	20085302
2023-05-16	102.40	102.90	102.11	102.88	29251698
2023-05-17	103.08	103.16	102.35	102.58	21340887
2023-05-18	102.20	102.26	101.75	101.82	25536613
2023-05-19	101.26	101.86	100.93	101.10	29038022
2023-05-22	101.25	101.71	100.67	100.74	20131107
2023-05-23	100.43	101.25	100.28	101.03	21749470
2023-05-24	101.28	101.36	100.53	100.53	18473351
2023-05-25	100.70	100.80	100.03	100.28	22492819
2023-05-26	100.12	101.17	100.00	101.09	17030266
2023-05-30	101.40	102.24	101.25	102.10	23125160
2023-05-31	101.99	103.18	101.87	102.99	23787034
2023-06-01	103.28	103.63	102.63	103.12	21040382
2023-06-02	103.00	103.07	101.94	101.99	19136515
2023-06-05	101.35	102.44	101.21	101.80	14433172
2023-06-06	101.84	102.47	101.39	102.40	14332121
2023-06-07	102.17	102.43	100.78	100.88	25251099
2023-06-08	100.87	102.14	100.80	102.06	23848659
2023-06-09	101.60	102.27	101.34	101.92	22148561
2023-06-12	102.24	102.30	101.12	102.22	19024132
2023-06-13	102.11	102.33	100.97	101.21	25910828
2023-06-14	101.63	102.29	101.46	102.02	29094244
2023-06-15	103.03	103.63	102.60	103.00	25731994
2023-06-16	102.44	102.83	102.03	102.60	16759084
2023-06-20	103.11	103.66	103.11	103.31	17163972
2023-06-21	102.81	103.65	102.34	103.56	19720142
2023-06-22	102.80	103.25	102.20	102.31	23633350
2023-06-23	103.83	103.95	102.98	103.33	22901918
2023-06-26	103.62	103.80	103.16	103.44	12894937
2023-06-27	103.59	103.95	102.76	103.17	18105686
2023-06-28	103.41	103.84	102.83	103.61	23826807
2023-06-29	102.17	102.34	101.45	101.74	41091617
2023-06-30	102.06	103.06	101.87	102.94	32024910
2023-07-03	102.84	103.26	102.06	102.08	16011810
2023-07-05	101.89	102.00	100.74	101.11	28170286
2023-07-06	100.20	100.38	99.47	99.68	41375735
2023-07-07	99.18	99.60	98.99	99.08	28996478
2023-07-10	98.86	99.53	98.85	99.21	24665198
2023-07-11	99.57	99.97	99.29	99.72	20491147
2023-07-12	100.10	101.12	99.77	100.83	31927964
2023-07-13	101.31	101.97	101.03	101.89	32441493
2023-07-14	101.72	101.94	101.24	101.29	18568974
2023-07-17	101.23	101.49	100.92	101.34	18828245
2023-07-18	101.80	102.07	101.57	101.80	15412764
2023-07-19	102.00	102.98	101.73	102.95	27192463
2023-07-20	102.22	102.31	101.28	101.70	56951188
2023-07-21	102.16	102.35	101.63	101.73	20657453
2023-07-24	101.99	102.15	101.30	101.36	17546711
2023-07-25	100.83	101.50	100.80	101.17	17160556
2023-07-26	101.68	101.69	100.93	101.27	19310659
2023-07-27	100.71	100.93	98.91	99.30	44794390
2023-07-28	99.40	99.86	99.15	99.81	27433966
2023-07-31	99.65	100.33	99.62	100.05	28665164
2023-08-01	98.84	98.92	97.90	98.14	34985340
2023-08-02	97.04	97.24	96.41	97.09	38121255
2023-08-03	95.19	95.32	94.54	94.85	59449684
2023-08-04	95.15	96.68	95.13	96.53	42071834
2023-08-07	96.11	96.20	95.50	95.58	35862880
2023-08-08	96.86	97.37	96.44	96.69	24010511
2023-08-09	96.88	97.29	96.84	97.19	20151127
2023-08-10	97.04	97.36	95.59	95.59	37253246
2023-08-11	95.30	95.87	95.20	95.37	26753471
2023-08-14	95.21	95.93	94.90	95.16	19071967
2023-08-15	94.80	95.20	94.56	94.58	24125027
2023-08-16	94.28	94.79	93.72	93.84	23076663
2023-08-17	93.50	93.61	93.02	93.44	32244852
2023-08-18	93.43	94.19	93.30	93.77	24181708
2023-08-21	92.66	92.76	92.23	92.52	29254118
2023-08-22	92.64	93.28	92.46	93.23	21323072
2023-08-23	94.30	95.55	94.23	95.54	38294655
2023-08-24	95.13	95.55	94.89	94.91	22300818
2023-08-25	94.66	95.51	94.51	95.22	23865213
2023-08-28	95.65	95.66	94.89	95.32	16037346
2023-08-29	94.97	96.51	94.94	96.31	28478118
2023-08-30	96.16	96.40	95.88	96.21	17550106
2023-08-31	96.54	97.05	96.43	96.64	26959665
2023-09-01	95.80	95.82	94.62	94.85	32469677
2023-09-05	94.28	94.29	93.49	93.52	29435888
2023-09-06	94.09	94.11	93.46	93.75	23609041
2023-09-07	94.00	94.07	93.68	94.01	18091459
2023-09-08	94.38	94.90	94.17	94.37	17054175
2023-09-11	93.69	93.69	93.66	93.68	1300
2023-09-12	93.89	94.24	93.58	94.23	20034330
2023-09-13	93.92	94.53	93.82	94.21	23332277
2023-09-14	93.94	94.21	93.40	93.53	27800615
2023-09-15	93.46	93.48	92.96	92.96	25642922
2023-09-18	92.85	93.53	92.82	93.49	17963376
2023-09-19	93.08	93.43	92.80	92.80	24947684
2023-09-20	93.29	93.60	93.04	93.09	29451164
2023-09-21	91.29	91.37	90.69	90.70	59958747
2023-09-22	90.81	91.61	90.67	91.43	29530323
2023-09-25	89.66	90.04	89.15	89.18	45587914
2023-09-26	89.43	89.62	88.71	88.87	38104127
2023-09-27	89.54	89.62	88.09	88.41	47111201
2023-09-28	87.62	88.73	87.10	88.68	60238010
2023-09-29	89.27	89.49	88.13	88.69	49010145
2023-10-02	87.82	87.93	86.71	86.93	44704259
2023-10-03	86.31	86.65	84.89	85.06	71362641
2023-10-04	85.77	86.31	85.37	86.26	56281598
2023-10-05	86.11	86.19	85.64	85.83	35758761
2023-10-06	84.20	85.69	84.06	84.79	62787857
2023-10-09	85.50	86.80	84.95	86.78	29424888
2023-10-10	85.85	87.17	85.52	86.66	54743911
2023-10-11	87.85	88.47	87.60	88.47	58517653
2023-10-12	88.05	88.19	85.93	86.07	66986734
2023-10-13	87.60	87.83	87.17	87.61	44203089
2023-10-16	86.19	86.37	85.90	86.20	38309794
2023-10-17	84.89	85.63	84.50	85.25	52949096
2023-10-18	84.38	84.72	83.85	84.50	63724616
2023-10-19	83.88	84.57	82.74	82.77	87696929
2023-10-20	82.99	83.54	82.77	83.24	52188750
2023-10-23	82.81	84.86	82.42	84.24	70890435
2023-10-24	84.44	85.35	84.09	85.35	46267684
2023-10-25	84.02	84.13	83.13	83.45	60737170
2023-10-26	83.48	84.82	83.40	84.73	49704075
2023-10-27	84.19	84.97	83.74	84.37	32362270
2023-10-30	83.81	84.50	83.24	83.99	45026920
2023-10-31	84.37	84.77	83.55	83.58	37269235
2023-11-01	84.04	85.12	84.02	85.10	72308463
2023-11-02	86.68	87.31	86.22	87.04	69739356
2023-11-03	88.81	89.05	87.58	87.63	77692250
2023-11-06	87.07	87.20	86.60	86.78	41341870
2023-11-07	87.61	88.50	87.59	88.06	37834193
2023-11-08	88.48	89.62	88.45	89.56	53893384
2023-11-09	88.94	89.03	86.74	87.50	88975095
2023-11-10	88.23	88.43	87.77	87.99	36594021
2023-11-13	87.22	87.94	86.90	87.79	25661516
2023-11-14	90.00	90.15	89.29	89.78	65666823
2023-11-15	89.01	89.14	88.31	88.52	56205295
2023-11-16	89.30	89.96	89.25	89.62	49473882
2023-11-17	90.16	90.43	89.64	90.04	44100610
2023-11-20	89.62	90.66	89.61	90.59	40517570
2023-11-21	90.50	90.80	89.89	90.55	27720966
2023-11-22	91.12	91.32	90.38	90.87	31215577
2023-11-24	90.10	90.26	89.79	89.80	20199626
2023-11-27	90.30	91.34	90.21	91.30	39804428
2023-11-28	90.91	91.53	90.79	91.48	44989267
2023-11-29	92.11	92.70	91.78	92.63	61647846
2023-11-30	91.97	92.29	91.16	91.56	60520870
2023-12-01	91.31	93.06	91.13	92.99	64172227
2023-12-04	92.49	92.83	92.09	92.62	33766250
2023-12-05	93.63	94.62	93.57	94.61	73588581
2023-12-06	95.08	96.05	94.87	95.87	61606082
2023-12-07	95.18	96.08	95.06	95.32	47970168
2023-12-08	94.42	94.72	93.91	94.54	44809246
2023-12-11	94.01	94.44	93.53	94.34	33909733
2023-12-12	94.15	94.70	93.90	94.62	36996909
2023-12-13	95.17	96.98	95.02	96.84	70828499
2023-12-14	97.66	99.04	97.42	99.04	87798591
2023-12-15	98.69	99.35	98.58	99.15	59941256
2023-12-18	98.50	98.50	98.02	98.36	34746018
2023-12-19	98.86	99.26	98.66	98.89	30018415
2023-12-20	99.11	99.69	98.58	99.56	51229377
2023-12-21	99.74	99.84	98.75	98.93	65231183
2023-12-22	99.38	99.38	98.24	98.48	29244249
2023-12-26	98.54	98.87	98.48	98.76	24019749
2023-12-27	99.78	100.53	99.50	100.51	45082814
2023-12-28	100.09	100.57	99.56	99.78	36212985
2023-12-29	99.13	99.82	98.80	98.88	41616185
2024-01-02	98.23	98.65	98.00	98.31	47797425
2024-01-03	97.38	98.85	97.15	98.72	58159496
2024-01-04	97.42	97.64	97.07	97.22	52604511
2024-01-05	96.50	97.68	96.21	96.29	45894801
2024-01-08	96.23	97.38	96.09	97.24	39485848
2024-01-09	96.64	97.17	96.59	96.62	34373950
2024-01-10	96.92	97.05	96.12	96.17	48227798
2024-01-11	96.17	96.83	95.71	96.71	78858911
2024-01-12	96.78	97.27	96.27	96.52	38883928
2024-01-16	95.62	95.79	94.51	94.82	61716698
2024-01-17	94.60	95.00	94.16	94.67	55506807
2024-01-18	94.46	94.58	93.51	93.79	77339062
2024-01-19	93.71	94.17	93.26	94.09	47030912
2024-01-22	94.82	95.08	94.39	94.65	35756416
2024-01-23	93.89	93.99	93.43	93.90	35786747
2024-01-24	94.51	94.54	93.10	93.35	54574914
2024-01-25	94.00	94.22	93.57	93.96	57019409
2024-01-26	93.93	94.07	93.49	93.78	29276865
2024-01-29	94.31	95.17	94.12	94.86	38243550
2024-01-30	95.48	95.84	94.74	95.72	40151415
2024-01-31	96.22	96.91	96.00	96.66	80646722
2024-02-01	97.42	98.67	97.19	98.24	84291219
2024-02-02	96.27	96.62	95.69	96.07	63823250
2024-02-05	94.63	94.85	94.02	94.13	53827357
2024-02-06	94.24	95.15	94.21	95.05	33411473
2024-02-07	94.57	95.23	94.52	94.59	40120215
2024-02-08	94.02	94.30	93.66	94.04	50087687
2024-02-09	93.76	94.01	93.66	93.85	27951308
2024-02-12	93.90	94.14	93.50	93.96	27890272
2024-02-13	92.86	93.06	92.33	92.35	49768460
2024-02-14	92.30	93.05	92.23	92.82	44191551
2024-02-15	93.56	93.72	93.00	93.30	49598494
2024-02-16	92.48	92.85	92.34	92.76	33116772
2024-02-20	92.79	93.19	92.72	92.84	24469329
2024-02-21	92.83	92.90	92.01	92.18	36404244
2024-02-22	92.33	92.76	92.27	92.63	45190659
2024-02-23	92.75	94.00	92.75	93.87	38406710
2024-02-26	94.00	94.03	93.19	93.59	27855044
2024-02-27	93.24	93.47	92.85	92.93	30241953
2024-02-28	93.08	93.60	92.90	93.52	34574178
2024-02-29	93.82	94.30	93.78	94.18	51038614
2024-03-01	93.44	94.51	93.01	94.47	45832788
2024-03-04	93.70	94.16	93.68	94.09	23864210
2024-03-05	95.23	95.68	94.97	95.43	37721853
2024-03-06	95.49	96.17	95.41	95.99	40571580
2024-03-07	96.36	96.40	95.48	95.90	39075047
2024-03-08	95.80	96.05	95.48	95.73	25023234
2024-03-11	95.96	96.01	95.37	95.68	17787915
2024-03-12	95.04	95.21	94.69	94.88	29566000
2024-03-13	94.50	94.74	94.21	94.42	38270057
2024-03-14	93.73	93.75	92.86	92.97	58365563
2024-03-15	93.06	93.19	92.79	92.94	34997707
2024-03-18	92.73	92.99	92.50	92.66	29519539
2024-03-19	92.85	93.27	92.69	92.92	26953132
2024-03-20	93.10	93.79	92.29	92.89	43460080
2024-03-21	93.27	93.43	92.73	93.09	34276643
2024-03-22	94.19	94.21	93.78	93.98	30262284
2024-03-25	93.71	93.75	93.30	93.51	24011759
2024-03-26	93.51	93.87	93.28	93.77	34422997
2024-03-27	93.99	94.70	93.94	94.70	50157816
2024-03-28	94.49	95.02	94.32	94.62	34540428
2024-04-01	93.29	93.30	92.46	92.55	48945448
2024-04-02	91.57	92.20	91.34	92.04	43086304
2024-04-03	91.26	92.05	91.05	92.02	45494441
2024-04-04	92.63	92.76	92.04	92.68	47957413
2024-04-05	91.69	92.18	91.38	91.39	42495899
2024-04-08	91.23	91.59	91.13	91.38	37879796
2024-04-09	91.87	92.36	91.84	92.23	32537023
2024-04-10	91.20	91.30	90.05	90.22	74368942
2024-04-11	90.38	90.44	89.51	89.81	65751184
2024-04-12	90.64	90.95	90.28	90.29	47900106
2024-04-15	89.22	89.26	88.52	88.89	55993060
2024-04-16	88.05	88.58	87.79	88.30	45103244
2024-04-17	88.87	89.38	88.46	89.28	57946990
2024-04-18	89.24	89.27	88.59	88.83	43839454
2024-04-19	89.39	89.39	88.91	89.15	44826771
2024-04-22	88.68	89.12	88.65	89.00	24969046
2024-04-23	88.73	89.54	88.55	89.03	27222722
2024-04-24	88.56	88.63	87.50	88.40	48986757
2024-04-25	87.46	87.90	87.34	87.78	49282640
2024-04-26	88.25	88.61	88.05	88.24	31589821
2024-04-29	88.66	89.02	88.48	88.98	39228621
2024-04-30	88.42	88.73	88.10	88.22	41054666
2024-05-01	88.60	89.21	88.24	88.56	59679513
2024-05-02	88.21	89.01	88.03	88.94	58925388
2024-05-03	89.93	90.12	89.27	89.84	50066075
2024-05-06	89.87	90.25	89.67	90.19	23868185
2024-05-07	90.90	91.24	90.61	90.74	30525831
2024-05-08	90.31	90.46	90.16	90.19	31171659
2024-05-09	89.87	90.77	89.82	90.63	39606723
2024-05-10	90.28	90.38	89.96	90.12	21913759
2024-05-13	90.55	90.61	90.31	90.35	23157495
2024-05-14	90.65	90.92	90.42	90.86	25746391
2024-05-15	91.87	92.26	91.63	92.10	65142886
2024-05-16	92.39	92.42	91.94	92.01	37902425
2024-05-17	91.64	91.80	91.34	91.39	24755012
2024-05-20	91.08	91.32	91.01	91.12	17922808
2024-05-21	91.73	91.77	91.43	91.59	15334425
2024-05-22	91.27	91.78	91.26	91.70	38073722
2024-05-23	91.80	91.80	90.82	91.11	51294662
2024-05-24	90.97	91.47	90.90	91.38	19164425
2024-05-28	91.33	91.36	90.03	90.07	45973742
2024-05-29	89.34	89.40	88.68	88.98	45508378
2024-05-30	89.60	89.97	89.44	89.84	29571653
2024-05-31	90.48	90.66	90.25	90.45	41308832
2024-06-03	90.64	91.67	90.61	91.60	42272093
2024-06-04	92.20	92.80	91.99	92.67	42581462
2024-06-05	93.00	93.35	92.39	93.35	43153858
2024-06-06	92.92	93.43	92.86	93.21	22891863
2024-06-07	91.83	91.83	91.40	91.50	35240475
2024-06-10	91.00	91.06	90.65	90.89	20593244
2024-06-11	91.03	91.87	90.92	91.83	30329207
2024-06-12	93.02	93.57	92.49	92.52	42554583
2024-06-13	93.22	93.99	92.95	93.88	33093758
2024-06-14	94.42	94.84	94.24	94.67	28776710
2024-06-17	93.52	93.81	93.28	93.73	31040202
2024-06-18	93.89	94.60	93.73	94.59	26881038
2024-06-20	93.41	94.00	93.34	93.96	30246274
2024-06-21	94.24	94.48	93.59	93.96	22830882
2024-06-24	94.05	94.34	93.74	94.34	56939096
2024-06-25	94.07	94.55	94.04	94.50	23160000
2024-06-26	93.28	93.47	93.11	93.15	38489135
2024-06-27	93.52	93.71	93.42	93.52	23140767
2024-06-28	93.73	93.77	91.78	91.78	55119554
2024-07-01	90.42	91.08	89.82	89.91	49735376
2024-07-02	90.68	90.81	90.08	90.61	34204719
2024-07-03	91.17	91.89	91.09	91.80	35563313
2024-07-05	92.27	92.73	91.90	92.56	34895512
2024-07-08	92.54	92.85	92.22	92.76	16095651
2024-07-09	92.47	92.68	91.87	92.35	30304136
2024-07-10	92.45	92.68	92.26	92.64	23572469
2024-07-11	93.68	94.14	93.47	93.54	49761785
2024-07-12	93.53	93.94	93.34	93.94	27796476
2024-07-15	93.00	93.30	92.78	92.86	37918854
2024-07-16	93.53	94.21	93.39	94.17	36383720
2024-07-17	93.92	94.40	93.69	94.19	29036838
2024-07-18	93.68	94.14	93.38	93.47	34553075
2024-07-19	93.04	93.16	92.82	92.92	32164669
2024-07-22	93.40	93.52	92.30	92.65	36160366
2024-07-23	92.81	93.03	92.49	92.52	23497988
2024-07-24	92.59	92.85	91.47	91.52	50757116
2024-07-25	92.03	92.86	91.96	92.27	44999074
2024-07-26	92.95	93.15	92.71	92.99	34423772
2024-07-29	93.67	93.69	93.22	93.49	25801347
2024-07-30	93.75	94.05	93.30	93.85	28169820
2024-07-31	94.53	94.84	94.24	94.81	47445288
2024-08-01	95.14	95.91	95.12	95.31	77254240
2024-08-02	97.00	98.37	96.89	98.28	91912942
2024-08-05	99.69	99.94	97.90	98.80	90686310
2024-08-06	98.15	98.41	96.59	96.59	61316860
2024-08-07	95.95	96.45	95.50	95.91	51337133
2024-08-08	95.12	95.40	94.84	95.32	37815770
2024-08-09	96.51	96.54	96.09	96.26	32141763
2024-08-12	96.03	96.82	95.88	96.61	24261382
2024-08-13	97.30	97.36	96.98	97.28	30366938
2024-08-14	97.55	98.16	97.51	97.89	31334061
2024-08-15	96.41	97.10	96.21	97.10	38723695
2024-08-16	97.44	97.54	97.01	97.44	28540965
2024-08-19	97.42	98.16	97.41	97.89	25322138
2024-08-20	98.32	98.86	98.12	98.67	25239303
2024-08-21	98.67	99.20	98.21	98.73	29229982
2024-08-22	98.23	98.30	97.43	97.75	33453848
2024-08-23	98.19	98.67	97.96	98.39	32005083
2024-08-26	98.69	98.70	98.08	98.14	23198710
2024-08-27	97.49	98.08	97.41	97.97	21507650
2024-08-28	98.01	98.20	97.73	97.85	18501411
2024-08-29	97.37	97.64	97.13	97.53	24988243
2024-08-30	97.68	97.99	96.47	96.49	42896190
2024-09-03	97.56	98.06	97.42	97.75	48947900
2024-09-04	97.88	99.03	97.81	99.01	40885163
2024-09-05	99.34	99.68	98.78	99.57	47450878
2024-09-06	99.55	100.78	99.19	99.56	57406404
2024-09-09	99.40	100.10	99.16	99.99	26961402
2024-09-10	99.87	100.91	99.82	100.69	31703409
2024-09-11	100.49	101.24	100.35	100.61	39497052
2024-09-12	100.36	100.55	99.69	100.14	41812529
2024-09-13	100.46	100.61	100.02	100.41	25722135
2024-09-16	100.63	101.37	100.41	101.33	30866261
2024-09-17	101.47	101.64	100.74	100.84	31699372
2024-09-18	100.24	100.73	99.54	99.59	48897047
2024-09-19	98.92	99.31	98.77	99.26	39979816
2024-09-20	98.99	99.25	98.72	98.88	37067571
2024-09-23	98.50	99.09	98.02	98.67	35703932
2024-09-24	98.00	98.89	97.85	98.65	31005351
2024-09-25	98.26	98.32	97.79	97.83	36738236
2024-09-26	98.07	98.25	97.42	98.06	33332315
2024-09-27	98.54	98.76	98.21	98.57	28317628
2024-09-30	98.64	98.71	97.88	98.10	34208260
2024-10-01	98.80	99.33	98.39	98.49	45254237
2024-10-02	97.36	97.73	97.06	97.66	35810763
2024-10-03	97.34	97.51	96.74	96.74	39677767
2024-10-04	95.44	95.96	95.40	95.55	56970281
2024-10-07	94.98	95.27	94.76	94.83	42606634
2024-10-08	94.39	95.03	94.34	94.99	33709587
2024-10-09	94.67	94.91	94.23	94.45	35807681
2024-10-10	93.88	94.09	93.41	94.08	53667357
2024-10-11	93.48	94.07	93.42	93.70	27406423
2024-10-14	93.04	93.78	92.98	93.77	28795344
2024-10-15	94.46	95.00	94.37	94.91	46429050
2024-10-16	95.39	95.62	95.14	95.31	32281486
2024-10-17	94.29	94.44	93.67	93.80	43427214
2024-10-18	94.05	94.28	93.86	93.87	25258632
2024-10-21	93.02	93.09	92.23	92.23	49504698
2024-10-22	92.65	92.76	92.09	92.32	32096893
2024-10-23	91.84	92.37	91.66	92.07	33354245
2024-10-24	92.23	93.00	91.96	92.66	32507395
2024-10-25	92.99	93.04	92.02	92.14	28667060
2024-10-28	92.27	92.29	91.42	91.89	33156461
2024-10-29	91.17	92.06	90.98	92.03	46545204
2024-10-30	92.84	93.29	92.16	92.30	41951068
2024-10-31	92.20	92.94	91.87	92.45	52173754
2024-11-01	92.26	92.52	90.80	90.84	80401983
2024-11-04	92.28	92.57	91.63	92.25	49747594
2024-11-05	92.03	92.90	91.60	92.74	46986037
2024-11-06	89.64	90.72	89.55	90.20	98895693
2024-11-07	90.75	91.62	90.65	91.33	56221411
2024-11-08	92.00	92.60	91.84	92.49	56756175
2024-11-11	92.25	92.30	91.62	92.04	22369200
2024-11-12	91.37	91.85	90.51	90.66	57908367
2024-11-13	91.52	91.54	89.72	89.80	49009127
2024-11-14	90.56	91.03	90.27	90.32	53328347
2024-11-15	89.92	90.65	89.51	90.08	73722402
2024-11-18	89.66	90.59	89.42	90.24	36058665
2024-11-19	90.82	91.07	90.62	90.70	29585102
2024-11-20	90.15	90.83	90.11	90.41	27755434
2024-11-21	90.45	90.85	90.00	90.34	28365740
2024-11-22	90.51	90.70	90.15	90.39	21547548
2024-11-25	92.20	92.78	91.99	92.73	56858036
2024-11-26	92.16	92.44	91.81	92.37	31122249
2024-11-27	93.04	93.38	92.67	93.01	39442167
2024-11-29	93.78	93.99	93.44	93.97	31905735
2024-12-02	93.27	94.15	93.00	93.87	39406033
2024-12-03	93.93	94.03	92.99	93.06	32768887
2024-12-04	92.61	94.19	92.54	94.06	35851069
2024-12-05	93.72	94.39	93.66	94.25	23695821
2024-12-06	94.72	94.85	94.02	94.39	31761525
2024-12-09	93.99	94.04	93.47	93.52	30509582
2024-12-10	93.02	93.30	92.91	93.08	28706474
2024-12-11	93.07	93.29	92.11	92.20	38748397
2024-12-12	91.64	91.75	91.00	91.08	45368386
2024-12-13	90.80	90.85	90.08	90.15	39485960
2024-12-16	90.55	90.62	90.05	90.42	23482268
2024-12-17	90.52	90.99	90.46	90.64	23839892
2024-12-18	89.97	90.37	89.14	89.16	61328421
2024-12-19	88.07	88.39	87.51	87.81	99083313
2024-12-20	88.53	88.91	88.29	88.31	45542412
2024-12-23	88.16	88.23	87.44	87.50	32764561
2024-12-24	87.04	87.89	86.98	87.87	22377628
2024-12-26	87.21	87.96	87.20	87.82	19996215
2024-12-27	87.48	87.78	87.06	87.10	27262321
2024-12-30	87.83	88.04	87.67	87.80	48519626
2024-12-31	88.13	88.28	87.26	87.33	31917307
2025-01-02	87.80	88.12	87.21	87.57	27841296
2025-01-03	87.72	87.88	87.18	87.29	21962204
2025-01-06	87.05	87.23	86.67	86.90	30231493
2025-01-07	86.60	86.77	85.79	85.92	41757185
2025-01-08	85.47	86.20	85.34	86.03	44590774
2025-01-10	85.28	85.85	85.16	85.46	47115832
2025-01-13	85.53	85.66	85.04	85.43	33258924
2025-01-14	85.23	85.36	84.89	85.29	33412888
2025-01-15	86.70	86.98	86.40	86.76	54120729
2025-01-16	86.64	87.40	86.28	87.04	34651051
2025-01-17	87.43	87.48	87.04	87.19	29875611
2025-01-21	87.89	88.17	87.63	87.97	30548614
2025-01-22	87.87	87.98	87.32	87.51	25278409
2025-01-23	86.64	86.99	86.53	86.83	31949017
2025-01-24	86.72	87.28	86.60	87.22	21110355
2025-01-27	88.16	88.43	87.85	88.25	42864203
2025-01-28	87.84	88.20	87.66	88.19	25519105
2025-01-29	88.43	88.62	87.63	88.01	25342751
2025-01-30	88.41	88.71	88.17	88.34	25094896
2025-01-31	88.38	88.66	87.43	87.76	48812469
2025-02-03	88.58	89.10	87.80	88.16	70657233
2025-02-04	87.55	88.45	87.48	88.43	33413956
2025-02-05	89.45	90.18	89.39	89.89	48331179
2025-02-06	89.86	90.15	89.55	89.85	22509940
2025-02-07	89.24	89.45	88.94	89.27	31171245
2025-02-10	89.26	89.53	88.85	89.00	22736056
2025-02-11	88.53	88.68	88.38	88.43	21513015
2025-02-12	87.29	87.60	86.86	87.23	48536211
2025-02-13	88.09	88.89	88.07	88.68	42718098
2025-02-14	89.38	89.68	89.12	89.15	27460743
2025-02-18	88.54	88.84	88.04	88.10	29429174
2025-02-19	87.95	88.45	87.89	88.21	20584304
2025-02-20	88.45	88.76	88.45	88.54	27913442
2025-02-21	88.87	89.93	88.82	89.61	46912348
2025-02-24	89.33	90.06	89.26	89.87	26217988
2025-02-25	90.97	91.50	90.80	91.42	50125054
2025-02-26	91.42	92.06	91.20	91.96	32220186
2025-02-27	91.31	91.79	91.14	91.31	53373572
2025-02-28	91.85	92.48	91.47	92.43	49388600
2025-03-03	91.41	92.71	91.37	92.57	42904172
2025-03-04	92.44	92.79	91.27	91.43	56721962
2025-03-05	91.56	91.80	90.61	90.70	50215938
2025-03-06	90.48	90.80	89.73	90.40	42827474
2025-03-07	91.14	91.16	89.99	90.11	36903632
2025-03-10	91.08	91.63	90.91	91.05	41440750
2025-03-11	90.97	91.49	90.14	90.40	40555666
2025-03-12	90.00	90.38	89.78	89.86	32734569
2025-03-13	89.58	90.71	89.38	90.65	38675413
2025-03-14	90.01	90.41	89.86	90.17	24657989
2025-03-17	90.80	91.18	90.38	90.62	26700275
2025-03-18	90.14	91.02	90.12	90.71	23654748
2025-03-19	90.68	91.22	90.38	91.18	31378713
2025-03-20	92.20	92.24	91.16	91.24	35645824
2025-03-21	91.33	91.44	90.62	90.70	29192076
2025-03-24	90.20	90.26	89.70	89.77	27985580
2025-03-25	89.57	90.08	89.51	89.76	22333833
2025-03-26	89.39	89.60	89.09	89.17	25165323
2025-03-27	88.85	89.03	88.63	88.91	23674536
2025-03-28	89.88	90.34	89.81	90.14	39869372
2025-03-31	91.23	91.34	90.36	91.03	38824321
2025-04-01	91.25	91.91	91.21	91.49	39800072
2025-04-02	92.37	92.37	90.66	91.43	43488407
2025-04-03	92.52	92.73	91.84	91.85	57467355
2025-04-04	93.65	94.09	92.82	92.85	92794210
2025-04-07	91.88	92.19	89.80	90.05	124987637
2025-04-08	89.28	90.20	88.22	88.35	73861858
2025-04-09	87.27	88.91	85.89	88.87	131353453
2025-04-10	87.74	88.18	86.35	86.42	78591989
2025-04-11	85.87	87.30	85.00	86.89	94814139
2025-04-14	87.40	87.71	86.82	87.51	37596366
2025-04-15	87.15	88.19	87.04	87.82	22553898
2025-04-16	87.80	88.50	87.47	88.31	35607337
2025-04-17	88.04	88.20	87.23	87.53	31758430
2025-04-21	86.60	87.07	85.98	86.00	39343217
2025-04-22	86.82	87.02	86.40	86.48	32552091
2025-04-23	88.88	89.06	87.17	87.32	44082157
2025-04-24	88.03	88.35	87.76	88.24	24190774
2025-04-25	88.90	89.11	88.60	88.89	22513925
2025-04-28	88.66	89.53	88.61	89.45	20130510
2025-04-29	89.32	90.21	89.30	90.20	22129478
2025-04-30	89.78	90.05	89.33	89.47	42630588
2025-05-01	89.26	89.28	88.30	88.69	29932841
2025-05-02	87.71	88.07	87.54	87.73	32090382
2025-05-05	87.35	87.41	86.83	87.24	22862807
2025-05-06	86.80	87.53	86.64	87.53	21095153
2025-05-07	87.92	88.21	87.82	87.90	23178423
2025-05-08	88.02	88.06	86.89	86.92	25483679
2025-05-09	87.00	87.31	86.92	87.05	17007874
2025-05-12	86.38	86.78	86.19	86.24	32115028
2025-05-13	86.13	86.29	85.50	85.89	53912161
2025-05-14	85.75	85.87	85.20	85.32	42119809
2025-05-15	85.63	86.32	85.48	86.07	59447991
2025-05-16	86.87	86.89	86.20	86.30	31778178
2025-05-19	84.91	86.12	84.83	86.05	49361877
2025-05-20	85.43	85.60	85.06	85.43	35493074
2025-05-21	84.68	85.06	83.76	83.97	77053056
2025-05-22	83.52	84.43	83.30	84.41	61747852
2025-05-23	84.77	84.82	84.31	84.55	47139246
2025-05-27	85.35	86.03	85.15	85.73	56773411
2025-05-28	85.41	85.54	84.97	85.36	34806779
2025-05-29	85.77	86.26	85.64	86.15	39003618
2025-05-30	86.09	86.47	85.88	86.28	49042064
2025-06-02	85.29	85.47	84.79	85.16	46213110
2025-06-03	85.44	85.74	84.89	85.01	33731261
2025-06-04	85.79	86.65	85.65	86.39	57441529
2025-06-05	86.68	86.93	86.22	86.45	37715267
2025-06-06	85.79	85.93	85.28	85.35	38130095
2025-06-09	85.04	85.64	85.04	85.44	26560750
2025-06-10	86.10	86.18	85.52	85.88	24857001
2025-06-11	85.81	86.40	85.71	86.14	36334820
2025-06-12	86.89	87.20	86.60	87.17	43017814
2025-06-13	86.73	86.88	85.78	86.33	49373982
2025-06-16	86.08	86.43	85.46	85.46	36496625
2025-06-17	86.00	86.66	85.75	86.50	34521571
2025-06-18	86.88	87.09	86.35	86.65	38588982
2025-06-20	86.14	86.79	85.95	86.49	26001907
2025-06-23	86.93	87.44	86.77	86.77	36851824
2025-06-24	86.47	87.59	86.43	87.40	32959113
2025-06-25	87.11	87.51	86.80	87.51	26345293
2025-06-26	87.59	87.95	87.20	87.95	30467517
2025-06-27	87.57	88.16	87.24	87.39	74993500
2025-06-30	87.86	88.44	87.61	88.25	53695166
2025-07-01	88.13	88.31	87.66	88.14	38960579
2025-07-02	87.19	87.59	87.10	87.58	39382249
2025-07-03	87.17	87.29	86.85	86.97	26729101
2025-07-07	86.54	86.56	85.92	86.14	38314669
2025-07-08	85.57	86.04	85.44	86.03	31406989
2025-07-09	86.19	86.93	86.18	86.93	29821887
2025-07-10	86.83	87.06	86.49	86.99	24525548
2025-07-11	86.23	86.27	85.64	85.79	40764785
2025-07-14	85.54	85.88	85.32	85.61	24609530
2025-07-15	85.89	85.91	84.90	85.01	40454986
2025-07-16	85.28	85.66	84.19	85.13	65987689
2025-07-17	85.22	85.49	84.99	85.11	31875451
2025-07-18	85.43	85.46	85.10	85.24	27534948
2025-07-21	86.22	86.51	85.96	86.00	40019530
2025-07-22	86.17	86.77	86.11	86.52	35190321
2025-07-23	86.05	86.20	85.79	86.04	31008454
2025-07-24	85.55	86.24	85.51	85.89	25164761
2025-07-25	85.80	86.44	85.72	86.43	27196153
2025-07-28	85.99	86.20	85.83	85.87	26812463
2025-07-29	86.23	87.34	86.20	87.32	47828275
2025-07-30	86.77	86.96	86.56	86.87	40670866
2025-07-31	87.13	87.41	86.84	86.92	49814080
2025-08-01	87.56	87.93	87.52	87.82	63434525
2025-08-04	87.96	88.15	87.65	88.06	36425167
2025-08-05	87.85	88.45	87.78	88.33	28586109
2025-08-06	87.84	88.05	86.92	87.82	42589347
2025-08-07	87.92	88.25	87.59	87.67	29213145
2025-08-08	87.36	87.39	87.15	87.29	21596334
2025-08-11	87.54	87.67	87.28	87.39	20100909
2025-08-12	86.90	86.97	86.55	86.95	41087211
2025-08-13	87.44	87.81	87.43	87.67	30817493
2025-08-14	87.51	87.51	86.89	87.02	33397435
2025-08-15	86.66	86.78	86.25	86.40	36343551
2025-08-18	86.50	86.54	85.99	86.15	26777514
2025-08-19	86.45	86.75	86.45	86.65	28780625
2025-08-20	86.59	86.97	86.56	86.84	25912477
2025-08-21	86.56	86.68	86.11	86.41	28643888
2025-08-22	86.83	87.30	86.72	87.05	49871851
2025-08-25	86.73	87.05	86.65	86.80	27011924
2025-08-26	86.51	86.79	86.22	86.75	30259346
2025-08-27	86.11	86.66	86.00	86.65	38142761
2025-08-28	86.78	87.26	86.66	87.22	32205937
2025-08-29	86.76	86.86	86.44	86.60	41686429
2025-09-02	85.63	85.84	85.48	85.63	48760602
2025-09-03	85.93	86.81	85.89	86.57	52499540
2025-09-04	87.02	87.24	86.58	87.23	40501553
2025-09-05	88.22	88.61	88.14	88.56	69667951
2025-09-08	89.17	89.76	89.12	89.74	54538678
2025-09-09	89.40	89.55	88.99	89.23	37126428
2025-09-10	89.40	90.07	89.19	89.74	40713570
2025-09-11	89.91	90.48	89.90	90.34	46694392
2025-09-12	89.83	89.98	89.49	89.95	32968578
2025-09-15	90.15	90.46	90.07	90.16	24820119
2025-09-16	90.09	90.50	90.04	90.35	26794226
2025-09-17	90.71	91.04	89.87	90.12	49121751
2025-09-18	89.26	89.47	88.90	89.19	55717920
2025-09-19	89.07	89.23	88.79	89.02	32509221
2025-09-22	88.82	88.91	88.54	88.70	24758223
2025-09-23	88.97	89.36	88.75	89.32	26689041
2025-09-24	89.08	89.16	88.70	88.98	28097977
2025-09-25	88.85	89.03	88.46	88.98	29882469
2025-09-26	88.99	89.47	88.69	88.90	30955062
2025-09-29	89.29	89.74	89.26	89.63	32286167
2025-09-30	89.66	90.04	89.21	89.37	38583989
2025-10-01	89.45	89.64	89.09	89.29	39408913
2025-10-02	89.31	89.69	89.19	89.55	23208338
2025-10-03	89.63	89.72	89.27	89.38	24568167
2025-10-06	88.71	89.16	88.65	88.67	28370984
2025-10-07	88.97	89.38	88.81	89.18	29103348
2025-10-08	89.60	89.62	89.13	89.25	22506241
2025-10-09	89.17	89.29	89.01	89.18	21578690
2025-10-10	89.98	90.72	89.90	90.62	59389374
2025-10-13	90.28	90.58	89.86	90.57	28035544
2025-10-14	90.65	90.92	90.43	90.86	29800001
2025-10-15	90.96	91.30	90.47	90.66	31333909
2025-10-16	90.52	91.50	90.45	91.34	39631153
2025-10-17	91.25	91.29	90.90	91.20	40240383
2025-10-20	91.46	91.56	91.28	91.55	28429283
2025-10-21	91.99	92.19	91.91	92.00	24514336
2025-10-22	91.99	92.18	91.82	92.06	30496152
2025-10-23	91.61	91.79	91.29	91.43	28275142
2025-10-24	91.59	91.60	91.16	91.47	28265993

Explore More About TLT

Coins representing dividend payouts and trends

TLT Dividend History

Discover iShares 20+ Year'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

TLT Stock Split History

Discover iShares 20+ Year'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

TLT Historical Prices

Explore iShares 20+ Year's historical stock price trends, daily price movements, and market performance to support informed trading and investment decisions.

Web Analytics