Historical Prices for WTW

WTW Stock Price History Table

The Historical Prices Table provides a comprehensive overview of the daily trading data for WTW's stock. This table includes key metrics such as opening and closing prices, daily highs and lows, and trading volumes, allowing investors to track and analyze the stock's performance over time.

Column Headings

Date: The specific date of the trading session.

Open: The price at which the stock opened for trading on the given date.

High: The highest price reached by the stock during the trading session.

Low: The lowest price reached by the stock during the trading session.

Close: The price at which the stock closed at the end of the trading session.

Volume: The total number of shares traded during the trading session.

Free Download Options

The table includes five export options to facilitate easy access and further analysis of the data, all available as a free download:

• Copy: Easily copy the table data to your clipboard for quick use and transfer.
• CSV: Export the table data in CSV format, suitable for use in spreadsheet applications or custom data processing scripts.
• Excel: Download the data as an Excel file, ideal for more advanced data analysis and visualization within Microsoft Excel.
• PDF: Generate a PDF version of the table for easy sharing and printing.
• Print: Print the table directly from the browser for convenient offline access.

This Historical Prices Table serves as a valuable resource for investors looking to understand the daily trading patterns and historical performance of WTW's stock. It provides the necessary data for conducting detailed technical analysis and making informed investment decisions.

Date	Open	High	Low	Close	Volume
2001-06-12	43.71	45.17	42.38	43.97	3894450
2001-06-13	43.84	44.24	43.71	43.84	758020
2001-06-14	43.71	43.71	42.38	42.91	501094
2001-06-15	42.78	43.58	42.38	43.58	382822
2001-06-18	45.03	46.09	43.84	45.14	358398
2001-06-19	45.03	45.96	44.37	45.96	232803
2001-06-20	46.09	49.01	46.09	47.15	176178
2001-06-21	47.15	47.68	47.02	47.15	79123
2001-06-22	47.10	47.10	45.96	46.30	109851
2001-06-25	45.70	47.68	43.71	46.75	142581
2001-06-26	46.57	46.57	44.98	45.03	109361
2001-06-27	45.03	46.23	44.37	45.83	96148
2001-06-28	46.36	47.28	46.09	46.36	102566
2001-06-29	46.36	47.55	45.70	47.02	222875
2001-07-02	47.02	47.15	45.70	46.36	46318
2001-07-03	46.75	46.75	45.70	46.09	54396
2001-07-05	46.36	47.26	46.09	47.07	74857
2001-07-06	47.05	47.28	46.75	46.97	60587
2001-07-09	46.62	46.62	45.03	45.30	117326
2001-07-10	45.43	45.59	44.37	44.77	148960
2001-07-11	45.17	47.02	44.66	45.70	151980
2001-07-12	45.70	46.36	44.64	44.69	198979
2001-07-13	44.66	45.70	44.66	45.70	112267
2001-07-16	45.83	46.04	45.70	45.96	48847
2001-07-17	45.96	46.36	44.77	45.96	64966
2001-07-18	45.83	45.83	45.03	45.43	80557
2001-07-19	45.03	45.30	44.50	45.03	128273
2001-07-20	44.90	45.03	44.69	44.90	38768
2001-07-23	44.90	44.90	44.64	44.90	59983
2001-07-24	44.90	44.90	43.18	43.44	221441
2001-07-25	43.18	43.18	41.06	43.05	371761
2001-07-26	43.05	43.97	43.05	43.60	96186
2001-07-27	43.71	45.56	43.71	45.56	118874
2001-07-30	45.17	46.33	45.03	45.03	91203
2001-07-31	46.36	47.02	44.77	45.70	267269
2001-08-01	45.96	46.36	45.75	45.75	139561
2001-08-02	45.75	45.83	44.11	44.37	153113
2001-08-03	44.37	47.02	44.37	46.75	177084
2001-08-06	47.02	47.68	46.78	47.68	46544
2001-08-07	47.42	47.81	46.36	46.36	130010
2001-08-08	46.62	46.62	45.56	46.49	67345
2001-08-09	46.36	46.49	45.70	46.12	58624
2001-08-10	46.12	46.89	46.12	46.89	25744
2001-08-13	46.62	48.34	46.49	47.44	34993
2001-08-14	47.28	49.01	47.28	48.08	72026
2001-08-15	48.48	48.48	47.68	48.34	61418
2001-08-16	48.34	48.90	48.11	48.77	68779
2001-08-17	48.74	49.72	48.74	49.27	9247
2001-08-20	49.67	51.66	49.67	51.66	174932
2001-08-21	50.99	51.26	50.33	50.46	108077
2001-08-22	50.86	53.51	50.86	52.85	180293
2001-08-23	52.98	52.98	52.19	52.19	44393
2001-08-24	51.52	51.52	50.60	50.86	154321
2001-08-27	50.99	51.13	50.07	50.33	59530
2001-08-28	50.33	50.46	49.72	50.33	99923
2001-08-29	50.33	50.60	49.67	50.33	127065
2001-08-30	50.46	50.60	49.67	49.72	31218
2001-08-31	49.80	50.20	49.80	49.83	15740
2001-09-04	49.67	49.77	48.74	49.40	48809
2001-09-05	49.27	49.27	48.61	48.61	55567
2001-09-06	48.37	48.42	47.58	47.58	6907
2001-09-07	47.15	48.00	46.89	47.05	38730
2001-09-10	47.15	47.15	46.38	46.62	74442
2001-09-17	45.96	54.30	45.96	50.99	726084
2001-09-18	51.66	52.19	51.66	51.92	319478
2001-09-19	52.19	53.64	51.66	53.64	222498
2001-09-20	53.91	59.60	53.91	56.69	409096
2001-09-21	56.95	58.28	54.44	55.10	307700
2001-09-24	55.63	56.16	55.10	55.63	167533
2001-09-25	56.16	56.95	55.36	55.76	120950
2001-09-26	56.69	59.31	56.56	58.91	345034
2001-09-27	61.59	65.14	60.66	63.44	369572
2001-09-28	63.84	64.61	61.62	61.96	141108
2001-10-01	60.93	61.85	60.21	61.14	102792
2001-10-02	59.60	61.19	58.83	60.13	139447
2001-10-03	60.66	63.44	60.66	61.48	320874
2001-10-04	61.72	62.25	60.13	61.17	148885
2001-10-05	61.19	62.25	60.56	62.12	131293
2001-10-08	62.15	62.15	60.66	61.24	45563
2001-10-09	61.27	61.72	60.93	60.93	80482
2001-10-10	61.19	63.28	61.19	62.41	212079
2001-10-11	63.05	63.55	62.12	62.23	55265
2001-10-12	61.99	62.52	60.13	61.99	81652
2001-10-15	61.32	61.35	59.36	60.40	40882
2001-10-16	60.42	63.58	58.99	59.47	50659
2001-10-17	58.28	59.60	58.28	59.58	71271
2001-10-18	59.10	61.46	58.81	61.35	101282
2001-10-19	61.35	62.49	61.19	61.72	47752
2001-10-22	62.38	67.05	62.38	65.70	110606
2001-10-23	66.75	66.75	65.43	65.56	81463
2001-10-24	65.56	65.56	62.78	63.07	130501
2001-10-25	63.10	64.21	62.04	64.21	145601
2001-10-26	65.17	66.49	64.24	66.28	141637
2001-10-29	67.55	69.64	65.56	66.23	125555
2001-10-30	62.91	62.91	60.26	61.56	201849
2001-10-31	61.99	62.25	60.93	61.70	271044
2001-11-01	61.72	61.72	60.95	61.72	49036
2001-11-02	62.25	63.68	61.62	63.58	118421
2001-11-05	63.84	65.75	63.71	64.90	70138
2001-11-06	64.90	66.17	64.37	65.93	50168
2001-11-07	66.23	68.08	64.98	66.25	270176
2001-11-08	66.49	66.49	63.31	65.24	270440
2001-11-09	63.58	63.58	60.79	60.93	3009625
2001-11-12	61.06	61.32	58.12	61.32	649564
2001-11-13	61.59	63.10	60.95	62.25	644581
2001-11-14	62.52	62.91	60.98	61.09	161342
2001-11-15	61.19	61.99	60.66	60.93	139938
2001-11-16	60.93	61.30	59.60	60.00	185427
2001-11-19	60.26	60.79	57.75	58.81	195733
2001-11-20	58.81	59.60	58.81	58.81	268326
2001-11-21	58.81	60.13	58.81	59.21	204415
2001-11-23	59.60	61.80	59.34	61.56	55604
2001-11-26	62.12	62.23	60.79	61.99	179387
2001-11-27	61.99	63.18	61.99	62.78	132728
2001-11-28	62.78	62.78	61.19	61.77	79123
2001-11-29	61.56	63.23	61.56	63.21	107020
2001-11-30	63.31	63.31	62.38	62.73	105737
2001-12-03	62.25	63.15	60.58	62.38	44770
2001-12-04	62.52	63.31	62.12	62.89	103509
2001-12-05	63.52	63.71	62.28	62.44	202830
2001-12-06	62.41	63.18	61.59	63.05	121667
2001-12-07	63.58	63.58	61.85	62.12	255302
2001-12-10	61.06	62.09	60.79	61.19	115099
2001-12-11	60.93	63.15	60.69	61.85	283464
2001-12-12	61.85	62.25	61.19	61.72	287277
2001-12-13	61.48	62.36	61.19	61.96	109851
2001-12-14	61.96	62.89	61.22	61.59	238655
2001-12-17	61.06	61.85	59.87	61.19	263456
2001-12-18	60.66	61.46	60.66	61.06	90523
2001-12-19	60.98	62.38	60.95	62.20	364249
2001-12-20	61.99	62.86	61.85	62.36	120270
2001-12-21	62.25	62.49	60.66	61.06	116835
2001-12-24	60.40	61.72	60.40	61.17	37635
2001-12-26	60.66	61.38	60.26	60.93	106227
2001-12-27	61.19	61.43	60.40	61.32	159719
2001-12-28	60.93	62.23	60.93	61.99	165155
2001-12-31	62.12	62.52	61.88	62.38	268213
2002-01-02	62.38	62.65	61.72	62.25	153151
2002-01-03	62.25	64.61	62.25	63.05	541788
2002-01-04	63.05	63.84	62.86	62.91	126273
2002-01-07	62.25	63.05	61.06	61.32	222724
2002-01-08	60.93	60.93	56.95	57.48	661305
2002-01-09	57.62	59.87	57.51	58.97	760399
2002-01-10	59.34	62.41	59.34	61.06	759870
2002-01-11	61.72	62.78	61.72	62.78	221592
2002-01-14	62.70	64.11	62.70	63.36	250735
2002-01-15	63.28	64.05	62.91	64.05	275234
2002-01-16	63.84	64.11	63.58	63.97	177009
2002-01-17	64.61	64.61	63.58	63.60	266212
2002-01-18	63.60	63.95	63.36	63.58	139636
2002-01-22	63.55	63.81	62.78	63.81	458322
2002-01-23	63.44	64.48	63.44	63.97	237937
2002-01-24	63.71	64.24	63.18	64.19	238428
2002-01-25	64.34	66.25	63.76	65.70	226801
2002-01-28	66.36	66.60	65.03	65.48	172667
2002-01-29	65.19	66.23	65.19	65.19	101471
2002-01-30	66.17	67.92	64.90	67.92	218043
2002-01-31	67.47	71.52	67.47	70.94	522158
2002-02-01	71.79	73.22	70.75	72.66	367118
2002-02-04	72.45	73.80	71.79	72.48	189391
2002-02-05	72.48	74.12	72.45	74.12	381425
2002-02-06	74.04	74.04	72.85	73.06	310342
2002-02-07	73.51	73.51	71.58	71.66	162588
2002-02-08	71.92	73.09	71.79	73.09	178594
2002-02-11	73.11	73.59	72.61	72.98	82671
2002-02-12	73.11	75.10	72.98	73.51	497884
2002-02-13	73.77	74.04	72.45	73.91	147601
2002-02-14	73.91	75.23	73.91	75.23	266439
2002-02-15	75.71	75.71	73.11	73.22	66401
2002-02-19	73.11	73.64	71.52	71.79	244695
2002-02-20	72.32	72.32	69.96	71.52	105623
2002-02-21	71.26	72.13	70.15	71.84	75348
2002-02-22	71.79	71.81	70.33	70.46	107096
2002-02-25	71.39	71.50	70.20	71.36	281350
2002-02-26	71.52	71.52	70.33	70.33	93317
2002-02-27	70.86	71.50	70.68	70.70	103245
2002-02-28	70.99	72.85	70.99	71.50	127481
2002-03-01	71.52	71.52	70.20	71.26	72252
2002-03-04	70.60	72.05	70.60	71.13	86182
2002-03-05	71.39	71.66	70.22	70.99	136352
2002-03-06	70.99	71.26	67.02	69.64	363796
2002-03-07	70.07	70.20	67.18	67.97	176178
2002-03-08	67.58	68.74	67.58	67.97	141222
2002-03-11	67.97	67.97	66.36	66.89	117552
2002-03-12	66.75	69.14	66.65	68.64	116571
2002-03-13	68.48	68.56	67.68	67.95	59719
2002-03-14	68.08	68.56	68.08	68.21	13475
2002-03-15	68.08	68.08	66.89	66.89	80406
2002-03-18	67.26	67.39	65.72	65.96	221478
2002-03-19	66.09	66.65	65.83	66.57	146620
2002-03-20	66.99	67.02	66.12	66.12	131709
2002-03-21	66.23	68.56	66.15	67.95	194034
2002-03-22	68.24	68.24	66.99	67.50	40202
2002-03-25	67.79	67.79	65.99	66.49	96412
2002-03-26	65.27	65.93	64.11	65.72	583124
2002-03-27	65.72	65.72	65.19	65.43	534464
2002-03-28	65.30	65.56	65.30	65.43	169987
2002-04-01	65.40	65.43	65.17	65.30	57454
2002-04-02	65.30	67.42	65.30	67.02	288522
2002-04-03	67.15	67.21	66.23	66.49	118685
2002-04-04	66.36	69.09	66.36	68.79	674102
2002-04-05	68.87	70.20	68.87	69.93	325065
2002-04-08	70.15	70.17	68.64	69.32	103698
2002-04-09	69.54	72.87	69.43	72.61	362399
2002-04-10	72.61	73.51	71.36	73.51	220874
2002-04-11	73.38	73.64	73.32	73.38	205019
2002-04-12	73.91	74.17	73.11	74.15	317552
2002-04-15	74.17	75.36	73.91	74.04	178141
2002-04-16	74.17	74.30	73.91	74.17	173951
2002-04-17	74.17	75.50	74.17	75.50	251829
2002-04-18	75.36	76.56	74.75	75.13	165042
2002-04-19	75.10	75.76	74.81	74.83	168666
2002-04-22	74.30	74.70	72.87	72.87	116269
2002-04-23	73.24	74.01	72.85	72.87	364778
2002-04-24	72.87	72.87	71.44	71.66	176556
2002-04-25	70.99	72.32	70.20	70.30	173347
2002-04-26	70.46	72.58	70.20	72.19	128387
2002-04-29	72.85	73.14	71.39	71.63	111965
2002-04-30	73.64	79.31	72.87	77.48	909512
2002-05-01	77.62	78.54	76.26	77.75	401094
2002-05-02	78.09	81.72	77.62	80.79	239032
2002-05-03	80.72	83.68	79.47	79.47	314419
2002-05-06	79.84	82.12	79.47	80.79	92184
2002-05-07	80.13	80.16	73.11	74.70	630954
2002-05-08	74.44	75.50	73.67	74.12	201433
2002-05-09	74.04	74.68	73.38	73.80	102075
2002-05-10	73.77	75.23	73.75	75.23	183200
2002-05-13	74.57	76.29	73.01	75.23	171686
2002-05-14	75.76	79.05	75.02	77.83	385880
2002-05-15	77.48	78.41	75.66	76.19	440882
2002-05-16	76.00	82.44	76.00	82.12	3259795
2002-05-17	81.85	82.36	79.47	81.99	440467
2002-05-20	81.77	81.80	80.66	80.95	112381
2002-05-21	80.79	80.93	79.47	79.87	176593
2002-05-22	79.76	80.26	79.07	79.84	212607
2002-05-23	80.00	81.06	79.60	80.93	160134
2002-05-24	80.66	82.65	80.13	82.12	154434
2002-05-28	82.38	86.07	81.46	85.51	279878
2002-05-29	85.30	86.36	83.97	85.70	192071
2002-05-30	84.77	85.30	82.17	82.70	220761
2002-05-31	83.31	87.42	82.44	86.17	210267
2002-06-03	86.17	86.17	84.50	85.19	153906
2002-06-04	85.19	85.19	82.78	83.07	158285
2002-06-05	83.34	83.71	83.05	83.58	125744
2002-06-06	84.24	85.17	83.31	84.24	240089
2002-06-07	81.19	87.28	80.79	86.78	159228
2002-06-10	86.73	87.68	85.83	85.96	72139
2002-06-11	86.22	87.95	86.22	87.42	368213
2002-06-12	87.28	90.12	86.89	89.70	320761
2002-06-13	89.54	90.07	83.44	84.29	250772
2002-06-14	84.29	84.98	80.00	84.79	327292
2002-06-17	84.77	85.30	83.44	83.84	317590
2002-06-18	83.76	84.90	83.71	84.90	173120
2002-06-19	84.50	87.02	83.87	87.02	189504
2002-06-20	86.89	88.48	86.73	87.73	329595
2002-06-21	87.15	87.81	86.62	87.79	125706
2002-06-24	87.60	87.60	84.37	87.28	144808
2002-06-25	87.23	87.42	86.09	86.94	110229
2002-06-26	84.56	85.30	83.97	85.14	294185
2002-06-27	84.77	89.14	84.34	88.48	220535
2002-06-28	87.42	87.52	86.49	87.18	209436
2002-07-01	87.42	87.42	84.11	84.11	96978
2002-07-02	83.44	84.11	80.16	81.19	394487
2002-07-03	81.46	82.49	80.48	80.53	356133
2002-07-05	80.53	81.77	80.40	81.62	86522
2002-07-08	81.46	82.65	81.19	81.85	35031
2002-07-09	81.85	82.15	80.79	81.03	138541
2002-07-10	80.93	81.59	78.94	78.94	318723
2002-07-11	78.41	79.34	75.89	78.41	310682
2002-07-12	78.44	79.47	76.53	76.82	248621
2002-07-15	77.22	77.22	73.24	74.28	157756
2002-07-16	74.17	76.82	73.14	74.54	155718
2002-07-17	75.21	77.09	73.27	74.86	185163
2002-07-18	74.86	75.44	72.85	73.27	269836
2002-07-19	73.27	75.21	71.28	71.50	232162
2002-07-22	71.50	71.92	65.70	66.75	270969
2002-07-23	66.75	71.66	66.75	69.96	404076
2002-07-24	67.81	72.85	67.58	72.72	420270
2002-07-25	72.58	75.21	71.79	72.72	301169
2002-07-26	72.85	78.01	72.85	76.95	462475
2002-07-29	78.81	80.66	78.78	80.00	465684
2002-07-30	82.65	86.33	80.82	86.01	542090
2002-07-31	84.77	85.51	83.31	83.81	613287
2002-08-01	83.71	83.71	78.94	79.42	201509
2002-08-02	78.28	78.54	76.42	76.82	202943
2002-08-05	76.16	76.32	73.54	75.10	544581
2002-08-06	76.95	79.47	76.95	77.48	155982
2002-08-07	77.62	78.54	74.46	75.79	269874
2002-08-08	76.19	83.58	76.03	82.54	307624
2002-08-09	82.54	84.98	80.79	84.85	200225
2002-08-12	84.77	86.01	83.97	85.46	153566
2002-08-13	85.46	86.99	85.30	85.54	143826
2002-08-14	85.43	85.83	83.84	85.17	243675
2002-08-15	85.03	87.42	84.64	86.30	197167
2002-08-16	86.07	86.07	83.97	84.50	152471
2002-08-19	84.48	84.50	81.80	81.83	167269
2002-08-20	81.83	83.97	80.66	80.79	213777
2002-08-21	81.06	81.06	79.52	80.61	410757
2002-08-22	81.06	81.40	79.47	80.90	103207
2002-08-23	80.79	81.11	79.84	80.26	104944
2002-08-26	80.32	80.32	78.83	79.73	346091
2002-08-27	79.50	80.00	77.75	79.15	121629
2002-08-28	79.15	79.52	78.41	78.97	418081
2002-08-29	78.81	82.65	77.75	82.44	167760
2002-08-30	82.12	84.66	81.59	83.42	149490
2002-09-03	83.42	83.42	79.73	80.13	86824
2002-09-04	80.13	82.52	80.00	82.52	239372
2002-09-05	81.99	82.78	80.26	82.17	231709
2002-09-06	83.50	86.38	83.18	86.09	204529
2002-09-09	85.88	87.87	85.22	87.42	214948
2002-09-10	87.42	87.60	86.54	86.89	159757
2002-09-11	87.15	87.34	85.83	86.25	132275
2002-09-12	86.09	86.09	84.77	84.95	384483
2002-09-13	84.87	86.62	83.84	85.03	148205
2002-09-16	85.43	85.83	84.42	85.83	173989
2002-09-17	85.17	85.43	83.71	83.97	144468
2002-09-18	82.91	83.60	82.22	82.97	191316
2002-09-19	82.94	83.95	81.62	82.49	548281
2002-09-20	82.65	83.68	81.96	83.39	162664
2002-09-23	83.18	83.58	82.12	83.44	105737
2002-09-24	82.97	84.37	81.38	81.46	87390
2002-09-25	81.91	83.97	81.91	83.50	169647
2002-09-26	83.63	87.42	83.63	87.15	126084
2002-09-27	87.15	87.55	85.83	87.50	211097
2002-09-30	87.28	89.67	86.09	88.72	204717
2002-10-01	88.74	91.26	87.31	91.26	327820
2002-10-02	90.73	90.73	88.40	89.56	304604
2002-10-03	89.38	91.26	89.38	91.02	223668
2002-10-04	91.05	91.05	85.64	87.18	257190
2002-10-07	87.10	87.42	85.30	85.40	204378
2002-10-08	85.67	87.68	85.06	87.13	157492
2002-10-09	86.75	86.78	84.79	84.90	138239
2002-10-10	85.17	89.96	85.17	89.75	183237
2002-10-11	89.93	92.72	89.56	92.45	390674
2002-10-14	90.73	95.36	90.62	94.70	360361
2002-10-15	96.03	98.38	92.66	92.98	368741
2002-10-16	91.26	92.21	90.20	91.63	155755
2002-10-17	92.72	93.77	90.60	90.62	170516
2002-10-18	90.54	92.19	90.20	90.62	126914
2002-10-21	90.46	90.73	90.07	90.65	178103
2002-10-22	90.28	90.73	89.11	90.54	118911
2002-10-23	90.07	90.60	89.40	90.07	90108
2002-10-24	90.33	91.36	89.30	89.75	203925
2002-10-25	89.93	89.93	86.33	86.86	407964
2002-10-28	87.95	89.14	86.62	87.36	176744
2002-10-29	87.36	87.36	74.83	80.93	2370969
2002-10-30	80.77	82.65	78.94	80.82	626499
2002-10-31	81.09	81.59	79.50	81.06	270402
2002-11-01	80.85	81.32	79.50	81.32	115363
2002-11-04	82.38	83.39	80.42	80.45	290485
2002-11-05	80.45	83.44	76.90	83.05	595355
2002-11-06	83.18	83.84	80.26	83.13	234880
2002-11-07	82.60	83.05	80.26	80.64	137598
2002-11-08	80.53	81.06	78.68	79.58	178179
2002-11-11	79.34	79.34	78.15	78.49	103019
2002-11-12	78.68	78.89	78.15	78.83	122573
2002-11-13	78.68	80.26	78.15	80.13	301584
2002-11-14	80.58	81.85	79.95	81.46	153641
2002-11-15	81.46	83.18	81.19	82.12	126273
2002-11-18	82.25	84.50	82.25	83.55	366061
2002-11-19	83.44	84.77	82.65	82.91	181425
2002-11-20	82.38	83.31	81.11	81.48	162928
2002-11-21	81.56	81.72	77.77	78.73	358134
2002-11-22	78.41	79.42	78.15	79.07	215740
2002-11-25	78.81	78.81	74.83	75.13	366061
2002-11-26	74.86	74.89	72.05	73.64	617552
2002-11-27	73.24	73.91	72.32	73.51	529821
2002-11-29	74.04	74.12	72.85	73.14	80519
2002-12-02	73.77	76.19	73.77	75.81	261644
2002-12-03	75.42	77.75	75.10	77.62	252131
2002-12-04	76.95	77.09	75.63	76.74	154547
2002-12-05	76.82	79.31	76.79	78.60	218383
2002-12-06	78.41	81.72	78.36	80.95	356775
2002-12-09	80.79	80.95	79.50	80.40	147941
2002-12-10	79.73	82.12	79.73	81.19	91656
2002-12-11	81.14	81.88	79.47	81.85	124536
2002-12-12	82.12	82.81	81.59	82.78	196714
2002-12-13	82.38	82.41	80.37	80.37	153339
2002-12-16	80.00	80.00	77.77	77.88	322196
2002-12-17	77.22	79.34	77.09	78.01	211588
2002-12-18	77.96	78.89	76.64	78.46	84370
2002-12-19	78.41	78.41	75.26	76.42	160512
2002-12-20	76.69	77.62	75.63	77.17	182784
2002-12-23	76.95	77.14	76.03	76.48	214570
2002-12-24	76.16	76.82	76.16	76.32	25706
2002-12-26	76.32	76.82	74.97	75.52	160625
2002-12-27	75.50	76.29	75.23	75.23	82860
2002-12-30	75.18	76.53	74.83	75.26	128991
2002-12-31	74.97	76.19	74.52	75.95	142505
2003-01-02	76.03	77.30	75.66	76.95	232313
2003-01-03	76.77	76.77	76.19	76.19	72365
2003-01-06	76.37	77.30	75.89	77.22	335370
2003-01-07	77.27	77.27	76.32	76.32	299696
2003-01-08	76.32	76.32	74.57	75.07	208002
2003-01-09	75.07	76.82	75.07	76.53	214117
2003-01-10	76.29	76.29	75.23	75.39	139863
2003-01-13	75.76	76.19	74.57	74.83	198602
2003-01-14	74.83	74.83	73.64	74.52	199810
2003-01-15	74.70	74.70	73.38	73.96	209587
2003-01-16	74.17	74.75	71.26	71.26	498526
2003-01-17	71.26	72.32	70.33	71.52	401320
2003-01-21	72.05	73.17	70.04	70.73	303962
2003-01-22	70.75	70.86	68.34	70.07	727103
2003-01-23	72.19	73.91	71.42	73.43	474593
2003-01-24	73.17	73.17	71.13	71.60	262173
2003-01-27	71.39	72.00	70.75	71.13	176103
2003-01-28	71.39	72.19	71.07	71.28	163872
2003-01-29	71.13	71.79	70.68	71.79	220157
2003-01-30	71.66	72.19	70.20	70.49	199432
2003-01-31	70.41	70.73	68.64	69.01	361493
2003-02-03	69.14	69.14	68.08	68.87	307209
2003-02-04	68.85	68.87	66.89	67.68	379991
2003-02-05	67.84	69.17	67.42	69.17	286295
2003-02-06	71.52	74.30	71.39	71.87	1539259
2003-02-07	72.19	73.51	72.05	72.32	513740
2003-02-10	72.08	73.24	71.79	73.11	427028
2003-02-11	72.58	72.98	70.20	70.73	320535
2003-02-12	70.33	70.33	67.95	69.54	256775
2003-02-13	69.54	69.62	67.36	69.09	261946
2003-02-14	68.90	69.96	68.00	69.67	304151
2003-02-18	70.20	71.66	69.40	69.40	246507
2003-02-19	69.40	69.40	68.48	68.74	145940
2003-02-20	68.77	68.87	67.44	67.50	100678
2003-02-21	67.28	68.08	65.67	67.95	621818
2003-02-24	67.95	68.69	67.36	68.48	145601
2003-02-25	68.45	68.58	67.52	68.50	245903
2003-02-26	68.24	68.29	67.55	67.60	70704
2003-02-27	68.08	68.61	67.71	67.87	101056
2003-02-28	67.55	67.55	66.36	66.36	235295
2003-03-03	66.70	66.81	64.37	64.58	302679
2003-03-04	63.58	64.77	62.20	64.13	608643
2003-03-05	64.24	66.09	64.24	65.70	349111
2003-03-06	65.56	68.87	65.43	67.87	549564
2003-03-07	67.55	69.93	67.10	69.54	387918
2003-03-10	69.54	69.54	66.75	66.91	250319
2003-03-11	67.18	67.79	66.57	67.02	174555
2003-03-12	66.75	66.89	63.44	65.06	379915
2003-03-13	65.70	67.42	65.19	67.26	309965
2003-03-14	67.15	68.42	66.75	67.44	381501
2003-03-17	66.78	68.48	65.96	67.68	363041
2003-03-18	68.08	69.11	67.89	68.69	213249
2003-03-19	68.74	70.78	68.74	70.78	232803
2003-03-20	70.78	73.64	69.80	72.29	387805
2003-03-21	73.24	75.50	73.17	75.50	329821
2003-03-24	75.18	75.18	72.45	73.09	237937
2003-03-25	73.11	73.91	71.79	73.51	341863
2003-03-26	74.17	75.02	74.01	74.57	191391
2003-03-27	74.22	74.97	73.27	74.68	153113
2003-03-28	74.44	75.23	73.88	75.23	128424
2003-03-31	74.04	74.17	73.11	73.38	142958
2003-04-01	74.57	75.07	72.53	73.11	221856
2003-04-02	74.04	74.57	73.59	74.57	295695
2003-04-03	74.70	74.78	72.98	73.35	196941
2003-04-04	74.01	75.02	73.77	74.57	256775
2003-04-07	75.23	77.03	74.65	74.65	183728
2003-04-08	74.65	76.74	74.30	76.21	203811
2003-04-09	76.24	77.46	75.39	75.42	157681
2003-04-10	75.42	76.32	74.44	76.26	160927
2003-04-11	75.60	75.60	72.37	74.62	502037
2003-04-14	74.68	76.29	74.68	76.29	193430
2003-04-15	76.82	78.68	76.53	78.52	215967
2003-04-16	80.26	80.93	79.15	80.11	454547
2003-04-17	79.73	79.73	78.94	79.47	151150
2003-04-21	79.87	79.95	79.07	79.58	83313
2003-04-22	79.55	82.54	79.34	82.49	326348
2003-04-23	82.12	84.11	82.12	83.81	302943
2003-04-24	83.81	85.03	80.79	81.32	527632
2003-04-25	81.06	83.31	80.95	81.88	652924
2003-04-28	81.85	82.25	81.48	81.59	206378
2003-04-29	80.16	81.75	79.15	81.27	754019
2003-04-30	80.79	83.55	80.79	82.62	1003207
2003-05-01	82.38	83.50	82.38	82.83	2540581
2003-05-02	82.62	82.91	81.19	82.12	1214419
2003-05-05	82.12	82.75	81.85	82.07	459228
2003-05-06	82.07	82.09	80.42	81.46	439221
2003-05-07	81.59	81.59	80.79	81.46	436805
2003-05-08	81.06	81.19	80.53	80.66	197771
2003-05-09	80.90	81.35	80.48	80.72	160927
2003-05-12	80.72	82.57	80.61	82.38	313928
2003-05-13	82.38	82.49	81.67	82.12	182822
2003-05-14	82.17	82.62	81.51	81.85	184861
2003-05-15	81.85	82.15	80.90	81.38	256284
2003-05-16	81.38	82.81	80.79	82.78	255151
2003-05-19	82.65	82.65	81.72	81.93	302603
2003-05-20	82.12	82.38	80.93	81.32	99168
2003-05-21	81.19	81.27	80.79	81.17	136805
2003-05-22	81.59	82.22	81.43	82.15	181161
2003-05-23	81.99	82.41	81.99	82.38	131973
2003-05-27	82.38	83.44	82.09	82.54	213022
2003-05-28	82.78	84.13	82.68	84.13	344317
2003-05-29	83.97	84.90	82.20	82.91	241863
2003-05-30	83.39	83.76	82.38	83.76	217062
2003-06-02	83.58	83.71	82.12	83.68	390334
2003-06-03	83.73	85.59	83.73	85.03	355869
2003-06-04	85.17	86.07	85.17	85.70	150017
2003-06-05	85.56	86.15	85.30	85.96	233634
2003-06-06	86.62	87.52	86.62	86.83	277915
2003-06-09	86.49	87.10	83.76	83.81	260701
2003-06-10	84.08	84.40	82.91	83.18	234087
2003-06-11	83.44	85.03	83.23	84.24	165533
2003-06-12	83.07	86.99	83.07	86.99	203849
2003-06-13	86.62	87.10	85.35	85.62	157114
2003-06-16	85.62	86.25	84.50	85.62	185276
2003-06-17	85.96	87.81	85.83	87.81	199696
2003-06-18	87.81	88.08	86.89	87.23	166514
2003-06-19	87.87	87.87	85.06	85.43	283917
2003-06-20	85.17	85.43	84.24	84.64	461154
2003-06-23	84.37	84.45	82.33	82.33	208492
2003-06-24	81.85	83.10	81.85	82.38	177462
2003-06-25	82.49	82.68	81.11	81.11	155906
2003-06-26	81.30	81.46	80.00	80.53	182143
2003-06-27	80.79	81.38	80.26	80.53	199961
2003-06-30	81.19	81.46	80.53	81.46	174291
2003-07-01	81.46	81.99	80.34	80.69	253226
2003-07-02	80.79	81.46	80.56	81.03	478066
2003-07-03	80.74	80.79	79.47	79.60	125933
2003-07-07	79.73	80.42	78.81	78.99	413815
2003-07-08	78.81	79.26	74.54	78.57	1336125
2003-07-09	78.81	80.13	77.48	78.54	454208
2003-07-10	75.23	76.82	75.23	76.42	864362
2003-07-11	76.42	77.35	76.29	76.48	502075
2003-07-14	77.14	77.75	75.87	76.19	373271
2003-07-15	77.09	77.88	76.85	76.98	468855
2003-07-16	76.93	76.98	75.66	75.84	387239
2003-07-17	75.68	76.16	73.85	74.91	420195
2003-07-18	74.99	75.68	74.78	75.28	356322
2003-07-21	75.89	76.42	74.17	74.62	262399
2003-07-22	74.62	75.23	73.77	74.57	616986
2003-07-23	74.73	77.19	74.65	77.19	849037
2003-07-24	79.73	79.73	77.17	77.30	1083502
2003-07-25	78.15	80.79	77.09	80.79	420384
2003-07-28	80.26	81.06	79.76	80.79	299319
2003-07-29	80.50	81.43	80.32	80.72	236276
2003-07-30	80.72	80.87	79.52	80.87	245676
2003-07-31	81.01	81.19	79.47	79.73	305699
2003-08-01	79.47	80.03	78.94	79.60	350621
2003-08-04	79.47	79.60	77.43	78.68	258587
2003-08-05	78.68	78.68	76.69	76.95	245450
2003-08-06	77.01	77.48	75.50	75.76	587088
2003-08-07	75.89	76.42	75.76	76.11	358247
2003-08-08	76.29	76.56	75.76	76.00	210569
2003-08-11	75.89	76.00	75.18	75.42	389730
2003-08-12	74.97	75.68	74.09	74.91	392373
2003-08-13	75.10	75.66	74.99	75.36	153339
2003-08-14	75.76	75.76	75.34	75.50	176895
2003-08-15	75.50	75.60	75.23	75.23	108077
2003-08-18	75.58	76.16	74.38	75.10	325253
2003-08-19	76.74	76.74	74.44	74.70	161342
2003-08-20	74.70	74.81	74.07	74.30	501245
2003-08-21	74.30	74.30	72.00	72.03	781388
2003-08-22	72.45	74.33	72.45	73.59	736239
2003-08-25	73.70	74.12	73.11	74.01	244846
2003-08-26	74.17	74.52	73.64	74.30	515778
2003-08-27	74.28	75.18	74.25	75.07	508681
2003-08-28	75.15	76.34	75.15	76.34	516269
2003-08-29	76.24	77.35	76.16	76.79	330161
2003-09-02	76.82	77.64	76.69	77.62	306680
2003-09-03	77.85	78.44	77.19	78.44	212154
2003-09-04	78.70	80.26	78.68	79.68	492184
2003-09-05	79.55	79.89	79.23	79.50	144959
2003-09-08	79.73	81.14	79.73	80.26	365570
2003-09-09	80.93	81.67	80.00	80.56	222384
2003-09-10	80.53	80.56	78.94	79.39	212381
2003-09-11	79.34	79.63	78.54	78.54	153453
2003-09-12	78.54	80.26	78.01	79.60	265533
2003-09-15	79.47	80.50	79.21	80.40	187805
2003-09-16	80.00	81.46	79.76	80.87	155114
2003-09-17	80.79	81.19	78.09	79.21	435635
2003-09-18	79.21	81.19	79.21	80.45	297507
2003-09-19	80.00	81.32	79.39	80.00	217779
2003-09-22	80.00	80.53	79.34	79.73	198337
2003-09-23	79.84	83.18	78.81	82.38	371271
2003-09-24	82.12	82.89	81.09	82.12	302981
2003-09-25	81.99	82.65	81.32	81.72	277462
2003-09-26	81.59	81.85	80.05	80.40	326159
2003-09-29	80.93	81.24	80.64	81.19	191920
2003-09-30	81.19	82.04	80.56	81.46	119138
2003-10-01	81.32	83.97	81.06	83.97	409323
2003-10-02	83.97	84.42	83.13	83.44	289806
2003-10-03	84.11	84.50	83.44	83.87	211588
2003-10-06	83.87	84.48	83.36	83.71	215929
2003-10-07	83.68	84.45	83.44	84.11	250961
2003-10-08	84.19	84.56	84.03	84.16	452207
2003-10-09	84.48	85.54	83.97	85.27	448621
2003-10-10	84.64	84.64	81.72	82.60	635974
2003-10-13	82.91	83.89	82.38	82.57	320837
2003-10-14	82.54	82.54	79.97	81.22	771988
2003-10-15	81.32	82.15	80.85	82.04	341712
2003-10-16	81.93	82.94	81.72	82.94	282143
2003-10-17	83.05	83.97	82.75	83.18	372932
2003-10-20	83.42	83.97	82.91	83.23	275801
2003-10-21	83.23	84.50	82.52	84.32	384294
2003-10-22	83.97	84.77	83.18	84.77	506718
2003-10-23	84.64	87.42	83.66	86.75	891656
2003-10-24	86.09	87.50	86.01	87.28	651905
2003-10-27	87.42	87.97	87.15	87.55	438806
2003-10-28	87.71	88.08	87.36	88.08	298186
2003-10-29	87.81	88.19	87.66	88.00	187654
2003-10-30	87.81	88.03	87.21	87.73	318043
2003-10-31	88.40	88.61	87.47	88.21	313136
2003-11-03	88.24	90.07	88.03	89.56	229142
2003-11-04	89.56	90.99	89.27	90.04	326763
2003-11-05	89.67	90.04	89.56	89.77	245676
2003-11-06	89.93	89.93	87.81	89.64	547299
2003-11-07	90.07	90.17	89.35	89.85	358738
2003-11-10	89.96	90.41	89.54	89.70	282294
2003-11-11	88.74	88.79	87.79	88.00	351150
2003-11-12	88.21	89.80	87.95	89.14	226990
2003-11-13	89.14	89.70	88.69	88.87	224612
2003-11-14	89.51	89.80	88.58	88.79	151565
2003-11-17	88.79	89.40	88.40	89.40	271610
2003-11-18	89.27	89.27	87.28	87.73	395619
2003-11-19	87.68	88.08	86.91	87.68	321252
2003-11-20	87.68	88.21	86.97	87.84	202792
2003-11-21	88.64	88.69	86.91	87.39	314759
2003-11-24	87.39	87.68	86.62	87.28	213626
2003-11-25	87.50	87.60	86.75	86.89	319817
2003-11-26	86.75	86.86	85.03	86.78	531595
2003-11-28	87.02	87.68	86.62	87.55	198111
2003-12-01	87.95	88.45	87.66	87.92	327179
2003-12-02	88.00	89.35	88.00	88.61	256208
2003-12-03	88.53	89.27	87.21	87.42	375121
2003-12-04	87.81	87.95	86.81	87.44	352018
2003-12-05	87.15	87.60	86.65	87.02	214797
2003-12-08	87.02	87.42	86.78	87.15	127216
2003-12-09	87.15	87.71	86.89	87.47	333596
2003-12-10	87.58	87.68	86.20	86.49	146922
2003-12-11	86.62	86.68	85.88	86.22	197884
2003-12-12	86.49	86.70	85.67	85.96	233785
2003-12-15	86.62	88.74	86.22	86.41	175801
2003-12-16	87.05	87.15	86.36	86.52	262362
2003-12-17	86.57	87.15	86.25	86.49	157794
2003-12-18	86.36	86.75	86.09	86.09	176593
2003-12-19	86.36	87.39	86.04	86.99	160210
2003-12-22	87.02	88.21	87.02	87.34	251905
2003-12-23	87.34	88.24	87.31	87.47	262362
2003-12-24	87.42	88.26	87.39	87.95	68704
2003-12-26	88.05	88.87	87.97	88.87	70553
2003-12-29	89.27	90.33	89.27	90.07	263041
2003-12-30	89.67	90.99	89.67	90.60	261191
2003-12-31	90.68	91.13	89.93	90.25	98941
2004-01-02	90.46	92.37	90.33	91.42	214193
2004-01-05	91.92	92.69	91.66	91.66	245638
2004-01-06	91.39	93.22	91.10	92.82	520648
2004-01-07	92.72	94.68	92.72	93.64	378179
2004-01-08	93.51	93.54	90.75	90.78	538579
2004-01-09	90.78	91.34	90.01	90.52	333709
2004-01-12	90.60	90.75	89.91	90.01	153113
2004-01-13	90.41	90.68	89.80	90.04	104264
2004-01-14	90.07	90.25	89.83	90.07	344430
2004-01-15	90.07	90.22	89.54	90.04	295468
2004-01-16	90.33	90.86	89.75	89.80	291807
2004-01-20	89.67	90.70	89.01	90.44	413513
2004-01-21	90.20	92.26	90.12	91.55	340618
2004-01-22	91.55	92.82	91.55	92.72	397356
2004-01-23	93.64	93.93	93.38	93.93	291844
2004-01-26	94.09	95.68	93.91	95.68	197922
2004-01-27	95.68	97.75	95.55	97.62	327443
2004-01-28	99.34	99.34	96.29	97.35	776631
2004-01-29	97.62	97.62	96.69	96.90	536918
2004-01-30	96.95	98.52	96.95	98.01	354698
2004-02-02	96.03	96.37	94.17	95.55	511965
2004-02-03	95.63	98.46	95.60	97.75	208530
2004-02-04	97.62	98.20	97.03	97.22	246997
2004-02-05	98.01	98.01	94.44	95.92	439221
2004-02-06	96.29	98.94	96.05	98.15	245676
2004-02-09	98.15	98.60	97.75	98.28	108115
2004-02-10	98.65	100.00	98.65	99.21	332162
2004-02-11	99.21	99.97	98.60	98.60	326084
2004-02-12	98.68	98.73	97.03	98.01	310191
2004-02-13	98.01	98.01	96.40	97.24	368100
2004-02-17	96.98	99.21	96.77	99.07	233596
2004-02-18	99.07	100.40	98.73	99.79	259719
2004-02-19	99.79	102.30	99.60	101.38	595959
2004-02-20	100.95	102.30	100.69	101.38	3531370
2004-02-23	101.38	101.99	101.38	101.43	655869
2004-02-24	101.38	101.51	99.73	100.85	752207
2004-02-25	100.87	100.87	99.66	100.40	221629
2004-02-26	100.13	101.54	99.84	101.35	263872
2004-02-27	100.66	101.77	100.66	101.59	280104
2004-03-01	101.59	102.78	101.32	101.62	535333
2004-03-02	101.62	101.62	100.13	100.13	257265
2004-03-03	99.87	100.40	99.28	100.21	168477
2004-03-04	100.58	100.79	100.00	100.05	107398
2004-03-05	99.66	101.30	99.44	101.19	156888
2004-03-08	100.93	101.48	100.40	100.40	208606
2004-03-09	100.13	100.34	98.38	99.28	220535
2004-03-10	99.28	99.55	98.54	98.86	152924
2004-03-11	98.60	98.73	97.62	97.64	209549
2004-03-12	97.64	98.41	97.64	98.15	143940
2004-03-15	98.15	98.49	97.35	98.09	220761
2004-03-16	98.52	100.03	98.52	100.00	331671
2004-03-17	100.00	101.30	99.73	101.09	253943
2004-03-18	100.82	101.32	100.42	100.82	313589
2004-03-19	100.93	101.24	99.28	99.34	140995
2004-03-22	98.86	99.52	98.15	98.62	341146
2004-03-23	98.70	99.55	98.30	98.81	291203
2004-03-24	99.07	99.21	97.85	98.09	456699
2004-03-25	98.12	98.41	97.38	97.93	175121
2004-03-26	97.75	97.93	96.95	96.95	216080
2004-03-29	96.95	98.15	96.95	97.88	246356
2004-03-30	97.93	98.62	97.88	98.25	285125
2004-03-31	98.09	99.42	97.96	98.54	405925
2004-04-01	98.81	101.54	98.78	101.19	392524
2004-04-02	101.59	101.96	100.26	101.30	188787
2004-04-05	100.64	102.07	100.40	101.24	183086
2004-04-06	101.46	101.56	100.08	100.58	111852
2004-04-07	101.17	101.17	100.26	100.29	99055
2004-04-08	100.61	100.66	99.18	99.31	168477
2004-04-12	99.87	100.66	99.87	100.13	78934
2004-04-13	100.16	100.29	98.04	98.60	96337
2004-04-14	98.60	98.75	97.09	97.09	115401
2004-04-15	97.14	97.14	94.30	96.19	367835
2004-04-16	96.03	99.63	96.03	99.50	248621
2004-04-19	99.18	99.21	98.28	98.60	105246
2004-04-20	98.15	98.54	95.02	95.63	217779
2004-04-21	95.63	96.71	94.81	96.64	241675
2004-04-22	96.64	97.88	96.58	97.35	356171
2004-04-23	94.70	95.36	94.04	94.04	644430
2004-04-26	93.38	93.38	92.05	92.05	467005
2004-04-27	92.05	92.72	91.97	92.32	300074
2004-04-28	92.32	92.82	91.66	92.45	459002
2004-04-29	92.32	95.89	92.11	94.78	600527
2004-04-30	94.78	96.48	94.78	96.19	324687
2004-05-03	96.19	98.01	95.89	97.91	401886
2004-05-04	98.30	98.30	97.01	97.70	333558
2004-05-05	97.70	98.60	97.32	97.48	475536
2004-05-06	97.22	97.77	96.95	96.95	222082
2004-05-07	96.69	96.71	93.48	93.93	271686
2004-05-10	93.51	93.62	91.13	91.87	260852
2004-05-11	92.32	92.85	91.68	92.66	315816
2004-05-12	92.40	93.11	90.25	91.92	581274
2004-05-13	91.55	93.35	91.42	92.98	315325
2004-05-14	92.98	93.72	92.98	93.38	289957
2004-05-17	93.09	93.09	90.78	92.05	252471
2004-05-18	92.16	92.61	91.55	92.58	166967
2004-05-19	92.87	94.01	92.45	92.45	196148
2004-05-20	91.92	92.58	90.20	91.89	264211
2004-05-21	91.66	92.82	91.60	92.26	103660
2004-05-24	92.53	92.58	90.99	92.24	130878
2004-05-25	92.05	93.64	91.92	93.38	280633
2004-05-26	93.24	95.31	92.95	94.36	138541
2004-05-27	94.46	95.60	94.30	94.70	116571
2004-05-28	94.70	94.91	94.30	94.46	167722
2004-06-01	94.60	95.60	94.52	95.55	255265
2004-06-02	95.60	95.87	94.83	95.10	153000
2004-06-03	95.18	95.63	94.86	95.63	183200
2004-06-04	96.69	98.81	96.61	96.79	387012
2004-06-07	96.79	98.01	96.79	97.75	275687
2004-06-08	97.35	98.17	96.48	98.17	186333
2004-06-09	97.91	98.22	97.43	97.88	198035
2004-06-10	97.62	97.67	96.50	96.71	210871
2004-06-14	96.71	97.56	95.36	97.56	134162
2004-06-15	97.72	98.17	96.87	98.09	183992
2004-06-16	98.22	98.41	95.76	95.95	398224
2004-06-17	95.89	97.06	95.81	96.95	98262
2004-06-18	96.95	97.62	96.42	97.03	171044
2004-06-21	97.14	97.32	96.87	97.11	162739
2004-06-22	97.09	97.80	96.87	97.80	119213
2004-06-23	97.96	98.94	97.75	98.86	236994
2004-06-24	98.86	99.02	97.75	98.09	220723
2004-06-25	98.52	99.21	97.99	98.41	170591
2004-06-28	97.83	98.81	97.80	98.28	215438
2004-06-29	98.15	99.36	97.83	98.33	128915
2004-06-30	98.33	99.66	98.01	99.21	184030
2004-07-01	99.26	99.95	98.99	99.76	325971
2004-07-02	99.76	100.00	99.44	99.92	152207
2004-07-06	99.66	99.66	98.28	98.89	146960
2004-07-07	98.62	99.34	98.54	99.13	159266
2004-07-08	98.86	98.86	98.28	98.44	137296
2004-07-09	98.60	99.10	97.06	97.83	294223
2004-07-12	98.01	98.01	96.82	97.24	320044
2004-07-13	97.32	97.85	97.30	97.59	232350
2004-07-14	97.35	98.28	97.32	97.96	158624
2004-07-15	97.99	98.52	97.51	97.64	124159
2004-07-16	97.91	99.21	97.91	98.73	278934
2004-07-19	98.89	98.89	97.91	98.25	127896
2004-07-20	98.17	98.17	95.50	95.92	361720
2004-07-21	96.19	96.40	94.65	94.86	161229
2004-07-22	94.83	94.83	87.55	89.51	1098904
2004-07-23	88.90	89.03	87.50	88.32	860625
2004-07-26	88.32	89.59	88.26	89.35	233974
2004-07-27	89.09	89.85	88.69	89.30	259077
2004-07-28	89.56	90.65	88.24	89.83	428387
2004-07-29	90.07	90.28	89.88	90.07	591920
2004-07-30	90.07	92.19	89.91	92.19	247526
2004-08-02	91.79	91.79	90.36	91.66	330161
2004-08-03	91.66	91.66	90.81	90.86	164060
2004-08-04	91.05	91.05	90.07	90.20	133068
2004-08-05	90.04	90.17	89.09	89.09	224536
2004-08-06	89.09	89.22	88.19	88.21	405888
2004-08-09	87.95	88.42	87.92	88.03	194940
2004-08-10	88.03	90.28	87.87	89.67	327745
2004-08-11	89.67	90.33	88.42	90.22	234011
2004-08-12	90.07	90.17	89.54	89.67	119629
2004-08-13	89.67	90.09	89.62	89.77	169157
2004-08-16	89.77	90.70	89.72	90.12	138126
2004-08-17	90.30	90.62	89.75	90.12	127367
2004-08-18	90.15	91.42	89.83	91.18	213400
2004-08-19	91.15	91.15	90.41	90.52	52735
2004-08-20	90.28	91.36	89.93	91.07	115099
2004-08-23	91.26	91.55	90.17	90.33	90485
2004-08-24	90.30	91.18	90.30	90.86	74744
2004-08-25	90.68	90.86	89.80	90.36	169912
2004-08-26	90.04	90.70	89.91	90.52	109134
2004-08-27	90.38	91.21	90.33	90.94	82935
2004-08-30	90.68	91.26	90.25	91.13	74140
2004-08-31	91.13	93.19	90.99	92.64	185653
2004-09-01	93.03	95.23	92.72	94.83	351263
2004-09-02	94.83	95.79	94.36	95.68	284143
2004-09-03	95.36	96.37	95.13	95.55	161154
2004-09-07	95.28	95.79	94.62	95.79	184672
2004-09-08	95.52	95.52	94.07	94.83	225669
2004-09-09	94.83	95.71	94.44	94.91	233936
2004-09-10	94.97	96.32	94.94	96.05	236050
2004-09-13	95.84	96.58	95.52	96.58	226499
2004-09-14	96.58	98.36	95.47	95.71	233898
2004-09-15	95.50	95.89	95.26	95.47	220346
2004-09-16	95.36	95.60	94.83	94.94	305925
2004-09-17	95.31	96.69	95.13	96.56	152245
2004-09-20	96.29	97.32	96.03	96.71	161493
2004-09-21	96.56	97.70	96.29	96.95	212607
2004-09-22	96.87	96.87	95.89	96.26	211550
2004-09-23	96.08	97.62	95.87	97.03	308794
2004-09-24	97.27	98.09	97.27	97.88	205472
2004-09-27	97.75	97.91	97.46	97.62	276140
2004-09-28	97.32	98.09	97.30	98.09	308266
2004-09-29	97.88	98.33	97.80	98.25	435106
2004-09-30	98.15	99.34	98.07	99.07	428613
2004-10-01	99.07	99.34	98.94	99.26	266137
2004-10-04	99.31	99.84	98.94	99.63	260550
2004-10-05	99.47	100.11	99.05	99.68	196978
2004-10-06	99.63	99.89	99.34	99.81	198753
2004-10-07	99.60	99.84	98.81	98.83	64438
2004-10-08	98.65	98.81	98.01	98.81	141637
2004-10-11	98.81	99.97	98.81	99.87	116609
2004-10-12	99.73	100.03	99.07	100.00	168515
2004-10-13	100.00	100.16	98.01	98.28	156812
2004-10-14	98.54	98.91	85.43	91.34	2496450
2004-10-15	85.56	91.15	80.53	88.87	4307398
2004-10-18	87.68	89.01	84.66	85.56	1920459
2004-10-19	85.54	85.72	81.46	83.52	1597243
2004-10-20	83.52	89.11	83.10	87.79	1471724
2004-10-21	93.38	96.48	92.98	94.83	2890712
2004-10-22	95.10	96.95	93.80	95.79	1361154
2004-10-25	95.36	98.15	94.70	96.66	1353226
2004-10-26	97.35	97.51	95.36	96.90	1499206
2004-10-27	94.97	98.30	93.11	97.48	1021667
2004-10-28	96.16	97.09	94.52	94.78	513022
2004-10-29	93.77	95.23	93.38	95.23	551112
2004-11-01	95.50	96.24	94.41	95.26	683539
2004-11-02	92.72	95.76	92.72	95.36	673007
2004-11-03	95.50	96.03	94.57	95.31	250017
2004-11-04	95.31	96.13	93.72	94.99	531218
2004-11-05	94.97	97.32	94.89	95.55	328726
2004-11-08	95.55	97.22	95.55	96.56	209549
2004-11-09	96.58	97.99	96.45	97.99	223857
2004-11-10	97.99	100.16	97.77	99.26	314608
2004-11-11	98.99	100.61	98.99	99.66	412985
2004-11-12	99.60	99.63	94.75	98.28	920270
2004-11-15	98.07	100.21	98.07	99.95	340769
2004-11-16	99.28	99.31	97.43	98.04	326159
2004-11-17	98.04	99.13	96.98	97.67	227594
2004-11-18	97.48	97.51	95.84	96.29	300641
2004-11-19	96.32	96.34	94.22	95.10	545978
2004-11-22	94.89	95.63	94.78	95.36	300037
2004-11-23	95.13	95.58	94.83	94.86	254736
2004-11-24	94.94	96.69	94.94	95.84	267873
2004-11-26	95.36	96.13	95.23	95.89	70667
2004-11-29	95.89	100.34	95.89	99.60	429821
2004-11-30	99.07	100.69	99.07	100.26	525631
2004-12-01	100.66	105.67	100.66	103.52	835823
2004-12-02	103.26	103.26	101.62	102.65	572290
2004-12-03	102.65	103.71	101.59	102.65	384370
2004-12-06	102.52	103.13	101.46	102.52	1051112
2004-12-07	102.25	102.62	99.23	102.36	368553
2004-12-08	101.83	103.31	101.75	102.65	140353
2004-12-09	102.46	106.38	102.12	105.77	414117
2004-12-10	105.77	109.40	105.77	109.14	829330
2004-12-13	108.74	108.74	106.83	107.84	508341
2004-12-14	107.84	109.14	107.02	108.95	674706
2004-12-15	108.82	110.33	108.74	109.27	256548
2004-12-16	110.33	110.73	109.46	110.60	352131
2004-12-17	110.60	112.66	110.60	112.48	605888
2004-12-20	112.05	112.16	109.30	109.93	279689
2004-12-21	109.80	109.80	108.37	108.61	768477
2004-12-22	108.21	109.01	107.42	108.90	456435
2004-12-23	108.90	110.78	108.66	109.43	158096
2004-12-27	109.27	109.80	108.66	108.87	64551
2004-12-28	108.74	109.96	108.74	109.54	65306
2004-12-29	109.19	109.24	108.95	109.19	77348
2004-12-30	109.09	109.48	108.82	109.30	164664
2004-12-31	109.03	109.54	108.64	109.06	166250
2005-01-03	108.40	110.60	108.11	109.59	760399
2005-01-04	109.48	111.23	109.48	110.36	440995
2005-01-05	110.36	110.49	108.32	108.61	265117
2005-01-06	108.61	109.03	108.08	108.16	231822
2005-01-07	108.11	108.26	106.75	106.78	382558
2005-01-10	106.33	107.15	106.33	106.62	274744
2005-01-11	106.49	106.81	105.54	105.85	273611
2005-01-12	106.22	106.30	105.67	106.15	249037
2005-01-13	106.17	106.36	104.61	104.79	296450
2005-01-14	104.79	105.88	104.24	105.75	304378
2005-01-18	105.75	107.28	105.70	106.89	294864
2005-01-19	106.94	107.02	105.91	105.96	261342
2005-01-20	105.77	105.77	104.64	105.43	320837
2005-01-21	105.56	105.80	104.34	104.64	294185
2005-01-24	104.64	104.90	101.64	101.64	327028
2005-01-25	101.56	101.96	100.29	101.62	394751
2005-01-26	101.85	103.71	101.32	102.86	312041
2005-01-27	102.78	102.78	100.69	101.06	257228
2005-01-28	101.24	102.09	100.34	100.45	321592
2005-01-31	100.53	102.46	99.76	102.46	454321
2005-02-01	102.46	103.31	101.46	103.21	355793
2005-02-02	103.26	104.08	102.52	103.31	347941
2005-02-03	103.31	103.44	101.99	102.22	325442
2005-02-04	101.99	102.78	101.59	102.46	178254
2005-02-07	102.25	103.58	102.25	103.18	185238
2005-02-08	105.17	105.19	102.52	102.62	260550
2005-02-09	103.10	105.17	102.94	104.42	312985
2005-02-10	100.71	101.64	100.00	100.53	766476
2005-02-11	100.53	101.32	99.60	100.64	745676
2005-02-14	100.64	101.14	99.68	101.03	300527
2005-02-15	101.03	101.03	100.21	100.26	260436
2005-02-16	100.03	101.03	99.36	100.87	270516
2005-02-17	100.87	103.58	100.85	102.09	449074
2005-02-18	101.99	103.13	101.59	102.78	417062
2005-02-22	102.49	103.07	102.25	102.91	273196
2005-02-23	103.31	104.21	103.31	103.89	196223
2005-02-24	103.92	104.90	103.92	104.64	232954
2005-02-25	104.50	104.95	103.97	104.56	153679
2005-02-28	104.42	105.03	104.34	104.77	273536
2005-03-01	104.77	107.23	104.50	107.15	326763
2005-03-02	106.28	107.28	106.12	106.89	189693
2005-03-03	106.89	106.89	105.17	105.91	231331
2005-03-04	106.49	106.94	106.09	106.46	295582
2005-03-07	106.33	106.62	106.12	106.46	236088
2005-03-08	106.25	106.33	103.58	104.42	391807
2005-03-09	103.36	104.50	102.44	103.13	274819
2005-03-10	102.65	103.44	100.50	101.67	463041
2005-03-11	101.80	102.38	100.29	100.71	179500
2005-03-14	100.56	101.06	100.00	100.66	225291
2005-03-15	100.56	100.66	99.07	99.31	245261
2005-03-16	99.13	99.28	97.48	97.99	225744
2005-03-17	98.15	98.91	97.67	98.54	194298
2005-03-18	98.49	98.81	97.88	98.62	209776
2005-03-21	98.65	99.23	98.41	98.91	269534
2005-03-22	98.81	99.63	98.20	98.20	157114
2005-03-23	98.01	98.15	96.37	96.53	236616
2005-03-24	96.56	96.82	95.71	95.71	256510
2005-03-28	95.89	96.40	95.36	95.89	476367
2005-03-29	95.36	95.71	94.97	95.23	378707
2005-03-30	95.23	97.67	95.23	97.22	286408
2005-03-31	97.01	97.91	96.85	97.67	491958
2005-04-01	97.88	99.23	97.51	98.04	412947
2005-04-04	98.01	98.17	96.69	97.62	319780
2005-04-05	97.75	97.75	97.19	97.32	97582
2005-04-06	97.06	97.75	95.58	96.42	264098
2005-04-07	96.45	96.82	95.55	96.21	264438
2005-04-08	96.03	100.93	95.76	98.94	784143
2005-04-11	98.68	99.21	96.95	97.48	261267
2005-04-12	97.48	97.75	95.50	97.01	224687
2005-04-13	96.69	96.71	94.86	95.58	221818
2005-04-14	95.39	95.39	93.40	94.04	630878
2005-04-15	93.54	94.70	93.01	94.70	354812
2005-04-18	94.70	94.99	93.24	93.51	410040
2005-04-19	93.51	94.22	93.51	94.09	188296
2005-04-20	94.17	94.44	92.90	93.24	387956
2005-04-21	93.64	93.64	90.91	91.39	826461
2005-04-22	91.50	91.95	90.52	90.97	1182369
2005-04-25	90.65	92.03	89.59	91.10	476858
2005-04-26	90.44	91.66	90.33	91.05	963909
2005-04-27	91.05	91.34	89.56	89.88	799357
2005-04-28	86.75	88.13	83.28	86.70	2890977
2005-04-29	87.42	88.98	86.33	88.61	1530803
2005-05-02	88.85	92.40	88.85	91.42	1143675
2005-05-03	91.42	92.58	90.89	92.45	527896
2005-05-04	92.85	94.65	92.58	93.91	677386
2005-05-05	93.99	93.99	92.26	93.22	883351
2005-05-06	92.72	93.70	92.13	93.35	551414
2005-05-09	93.35	94.17	93.09	93.99	332124
2005-05-10	93.64	93.64	92.05	92.53	646544
2005-05-11	92.45	92.45	90.89	91.34	483992
2005-05-12	90.91	91.18	89.56	89.85	492335
2005-05-13	89.46	90.01	88.90	89.46	434880
2005-05-16	89.46	89.99	89.32	89.88	231595
2005-05-17	89.35	89.46	88.48	89.35	783426
2005-05-18	89.11	90.07	89.01	89.72	163683
2005-05-19	89.46	90.44	89.40	90.09	132237
2005-05-20	89.67	90.04	89.01	89.85	116005
2005-05-23	89.85	90.78	89.54	90.46	137786
2005-05-24	90.81	90.94	90.07	90.65	130236
2005-05-25	90.60	90.60	89.35	89.80	381803
2005-05-26	89.54	90.09	89.40	90.07	275914
2005-05-27	89.96	90.78	89.40	90.73	237296
2005-05-31	90.73	90.94	90.60	90.78	110418
2005-06-01	90.83	90.97	89.91	90.20	354434
2005-06-02	90.22	90.22	89.64	89.75	467345
2005-06-03	90.01	90.04	89.40	89.67	259002
2005-06-06	89.40	89.72	89.01	89.22	311475
2005-06-07	89.19	89.54	88.79	88.87	325782
2005-06-08	88.77	89.27	88.21	88.21	443600
2005-06-09	88.11	88.29	87.15	87.42	447111
2005-06-10	87.10	87.13	83.50	85.27	596223
2005-06-13	85.27	87.21	84.93	86.73	320044
2005-06-14	86.41	86.97	85.03	85.85	281841
2005-06-15	84.77	84.85	82.65	83.02	510418
2005-06-16	82.75	84.93	82.75	83.58	561833
2005-06-17	83.18	84.50	83.18	84.08	219100
2005-06-20	83.87	83.89	83.28	83.84	304982
2005-06-21	84.21	84.72	83.87	84.37	239938
2005-06-22	84.37	85.51	84.29	85.27	398375
2005-06-23	85.38	85.75	85.03	85.70	550094
2005-06-24	85.56	85.85	85.22	85.51	480482
2005-06-27	82.99	85.59	82.99	85.32	265382
2005-06-28	84.74	85.83	84.72	85.59	284559
2005-06-29	85.93	86.65	85.30	86.28	494902
2005-06-30	86.28	87.55	86.15	86.68	425971
2005-07-01	86.57	88.56	86.57	87.39	251829
2005-07-05	87.18	87.42	86.12	86.86	143751
2005-07-06	86.65	87.07	86.09	86.33	142392
2005-07-07	85.70	86.62	85.70	86.20	352735
2005-07-08	86.33	86.81	85.43	86.60	473385
2005-07-11	86.33	86.94	85.83	86.78	240240
2005-07-12	86.57	86.57	85.54	85.83	229632
2005-07-13	85.83	88.00	85.70	87.07	229670
2005-07-14	86.62	87.97	86.25	87.68	214532
2005-07-15	87.73	87.84	87.05	87.18	166892
2005-07-18	86.83	87.50	86.44	87.02	185125
2005-07-19	87.02	87.23	85.56	86.73	202679
2005-07-20	86.73	86.73	86.04	86.17	106907
2005-07-21	85.88	86.25	85.30	85.75	123743
2005-07-22	86.38	86.62	84.95	85.22	222951
2005-07-25	85.38	85.56	84.93	85.03	149904
2005-07-26	85.01	85.03	84.40	84.72	301886
2005-07-27	84.58	87.13	84.21	86.78	370327
2005-07-28	86.57	91.21	85.96	90.44	754547
2005-07-29	90.20	90.20	87.47	87.84	408266
2005-08-01	87.58	88.42	86.22	88.40	321441
2005-08-02	88.08	88.87	87.52	88.79	479009
2005-08-03	88.95	88.98	87.15	87.42	272969
2005-08-04	86.89	86.89	85.99	86.60	253943
2005-08-05	86.41	86.89	86.09	86.89	150017
2005-08-08	86.75	86.78	85.22	85.48	218458
2005-08-09	85.56	86.62	85.30	85.75	404982
2005-08-10	85.96	86.25	84.45	84.64	332237
2005-08-11	84.50	85.19	83.97	85.03	156359
2005-08-12	84.77	85.09	84.56	84.82	94638
2005-08-15	84.82	85.88	84.64	85.56	100829
2005-08-16	85.24	85.46	84.53	84.72	125178
2005-08-17	84.34	85.27	84.34	84.74	200829
2005-08-18	84.74	85.64	84.19	85.56	240089
2005-08-19	85.54	85.67	84.98	85.48	134653
2005-08-22	85.43	86.73	85.43	86.57	142316
2005-08-23	86.30	87.52	86.30	87.52	247790
2005-08-24	87.42	88.29	87.42	87.76	330614
2005-08-25	87.89	88.29	87.89	88.24	268817
2005-08-26	88.16	88.42	88.11	88.24	278707
2005-08-29	88.24	91.58	88.24	90.25	569534
2005-08-30	90.20	91.26	90.04	90.89	452169
2005-08-31	90.70	94.04	90.70	92.72	702113
2005-09-01	92.72	95.63	92.64	95.39	509172
2005-09-02	95.39	97.75	95.39	96.69	546054
2005-09-06	98.28	99.13	97.40	97.83	599885
2005-09-07	97.56	97.59	95.76	95.84	722762
2005-09-08	95.44	95.47	93.38	94.33	398790
2005-09-09	94.33	100.64	94.17	98.54	889202
2005-09-12	98.81	101.03	98.68	99.95	745978
2005-09-13	98.94	100.03	98.89	99.39	339032
2005-09-14	99.21	99.52	97.14	97.48	312305
2005-09-15	97.51	98.54	97.24	98.17	181727
2005-09-16	98.07	98.38	97.51	97.99	152660
2005-09-19	97.88	99.60	97.88	99.52	280859
2005-09-20	99.50	100.53	98.52	98.68	391656
2005-09-21	98.68	103.15	98.68	101.93	1248583
2005-09-22	101.59	102.15	101.06	101.85	994525
2005-09-23	101.99	102.65	98.89	98.91	657869
2005-09-26	99.07	99.34	96.56	98.01	749339
2005-09-27	98.01	99.47	97.35	99.44	302528
2005-09-28	99.42	101.14	98.54	99.81	526726
2005-09-29	99.95	100.66	98.62	99.71	163456
2005-09-30	99.60	99.63	98.57	99.47	107586
2005-10-03	99.26	99.52	97.56	98.30	233370
2005-10-04	99.73	101.59	99.73	100.26	431633
2005-10-05	100.53	100.85	99.34	99.52	367647
2005-10-06	99.52	99.52	97.48	97.88	274102
2005-10-07	97.91	98.07	96.95	97.38	165721
2005-10-10	97.35	97.48	96.03	97.01	129481
2005-10-11	97.22	97.35	96.16	96.58	291240
2005-10-12	96.42	96.56	95.44	96.16	246771
2005-10-13	96.16	96.21	94.73	95.34	208908
2005-10-14	95.18	95.87	94.83	95.55	206680
2005-10-17	95.36	96.26	94.44	95.15	127820
2005-10-18	94.97	96.11	94.75	95.36	144846
2005-10-19	95.18	96.77	94.89	96.29	610984
2005-10-20	96.29	96.42	94.36	94.49	278858
2005-10-21	94.57	95.63	94.57	95.63	201358
2005-10-24	95.76	98.81	95.76	98.68	202528
2005-10-25	98.78	99.63	97.75	97.75	308719
2005-10-26	97.91	99.07	97.72	98.20	274366
2005-10-27	98.28	100.00	97.88	97.99	178254
2005-10-28	98.01	98.70	97.85	98.22	231822
2005-10-31	98.28	99.13	97.75	98.38	216156
2005-11-01	98.65	99.44	98.25	98.78	346318
2005-11-02	98.78	99.58	97.93	98.57	248923
2005-11-03	98.01	98.04	95.50	96.93	702641
2005-11-04	96.90	97.38	96.24	97.32	352886
2005-11-07	97.01	98.09	96.05	97.88	257681
2005-11-08	97.56	98.44	96.98	98.01	250735
2005-11-09	95.42	98.01	95.36	96.45	456586
2005-11-10	96.64	97.93	96.45	97.93	1240580
2005-11-11	98.09	99.92	98.04	99.79	547224
2005-11-14	99.76	99.84	99.02	99.39	413928
2005-11-15	99.42	99.73	98.78	99.21	332577
2005-11-16	99.47	100.37	99.34	99.73	289919
2005-11-17	99.73	100.82	99.58	100.58	221025
2005-11-18	100.82	102.65	100.82	101.99	416118
2005-11-21	101.77	103.26	101.40	102.97	273838
2005-11-22	102.65	102.65	101.38	101.77	408757
2005-11-23	101.96	102.75	101.17	101.48	269572
2005-11-25	100.53	102.04	100.53	101.59	71384
2005-11-28	102.25	102.25	99.28	99.63	249715
2005-11-29	99.68	100.24	97.80	98.09	484219
2005-11-30	98.22	99.47	98.09	98.78	382633
2005-12-01	99.21	99.84	98.99	99.44	337635
2005-12-02	98.81	99.76	98.28	99.34	194751
2005-12-05	99.34	100.56	97.91	99.87	209587
2005-12-06	99.89	101.62	99.89	100.37	253868
2005-12-07	100.32	101.19	99.79	100.19	161795
2005-12-08	100.32	100.32	99.36	99.92	125367
2005-12-09	99.87	100.13	98.15	98.60	305435
2005-12-12	98.68	99.31	97.35	98.01	183124
2005-12-13	97.99	98.73	97.54	98.57	145110
2005-12-14	98.54	100.56	98.54	99.63	250206
2005-12-15	99.47	99.47	97.99	98.41	164362
2005-12-16	98.68	99.15	98.28	98.68	158926
2005-12-19	98.49	99.66	98.33	98.65	158738
2005-12-20	98.54	98.54	96.24	97.59	176556
2005-12-21	97.80	99.26	97.80	98.30	209851
2005-12-22	98.49	98.68	96.85	97.80	189391
2005-12-23	97.72	98.36	97.72	98.36	86975
2005-12-27	98.07	98.52	97.80	98.25	118005
2005-12-28	97.85	98.78	97.75	98.54	180746
2005-12-29	98.54	99.28	97.96	98.28	113928
2005-12-30	97.88	98.30	97.22	97.85	78934
2006-01-03	98.15	98.60	95.89	96.93	293958
2006-01-04	96.93	98.30	96.71	97.93	179311
2006-01-05	97.59	97.88	96.16	96.45	220572
2006-01-06	96.71	96.71	95.28	95.28	244883
2006-01-09	95.28	99.50	95.28	99.15	535484
2006-01-10	99.07	99.18	97.48	98.15	248092
2006-01-11	98.15	98.91	97.51	97.70	405586
2006-01-12	98.81	99.76	98.41	99.42	441033
2006-01-13	99.23	100.00	98.68	98.94	469383
2006-01-17	98.62	98.73	97.03	97.51	218081
2006-01-18	97.51	97.51	95.89	96.34	152131
2006-01-19	96.40	96.40	93.54	93.83	608492
2006-01-20	93.99	94.04	91.44	92.11	509965
2006-01-23	92.50	93.03	91.13	91.79	399810
2006-01-24	92.03	93.62	92.03	93.38	586295
2006-01-25	93.83	94.49	93.77	94.07	538051
2006-01-26	94.30	94.44	93.54	94.04	358096
2006-01-27	94.12	95.15	93.91	94.17	354736
2006-01-30	94.44	95.02	94.30	94.49	654698
2006-01-31	94.49	94.52	91.73	91.95	464853
2006-02-01	91.97	92.32	90.28	91.66	622120
2006-02-02	91.66	92.00	90.89	91.13	393090
2006-02-03	91.13	91.68	90.86	91.10	181614
2006-02-06	91.50	92.26	90.94	91.50	154585
2006-02-07	91.66	92.82	91.52	92.69	296639
2006-02-08	93.22	95.10	92.77	94.41	350849
2006-02-09	94.94	95.63	90.94	92.13	683162
2006-02-10	92.29	92.79	91.28	92.24	453339
2006-02-13	92.24	93.01	90.75	90.81	422988
2006-02-14	90.70	90.70	89.48	90.09	766250
2006-02-15	90.07	92.45	89.85	92.37	659908
2006-02-16	92.29	93.06	91.84	92.72	548356
2006-02-17	92.72	95.13	92.53	93.38	428387
2006-02-21	93.35	93.93	92.05	92.69	661229
2006-02-22	93.06	93.75	92.66	92.69	378783
2006-02-23	92.79	92.98	92.37	92.66	253113
2006-02-24	92.72	92.87	91.55	92.34	267080
2006-02-27	92.26	93.03	92.13	92.66	282143
2006-02-28	92.72	93.27	91.05	91.23	374895
2006-03-01	91.50	92.79	91.31	92.72	450396
2006-03-02	92.74	93.24	92.32	92.69	345261
2006-03-03	92.26	92.93	92.24	92.45	170289
2006-03-06	92.26	92.29	89.80	90.89	317326
2006-03-07	90.89	90.89	89.70	89.96	169912
2006-03-08	89.77	89.99	89.03	89.27	249943
2006-03-09	89.19	89.19	88.00	88.77	313891
2006-03-10	88.90	89.64	88.79	89.40	234502
2006-03-13	89.64	90.99	89.59	89.96	206529
2006-03-14	89.77	90.60	89.59	90.22	145148
2006-03-15	90.25	90.99	90.17	90.89	154359
2006-03-16	91.13	92.03	90.25	90.25	294638
2006-03-17	90.38	90.38	88.85	89.14	430123
2006-03-20	89.43	89.77	88.64	88.98	142807
2006-03-21	88.74	88.93	88.00	88.24	181878
2006-03-22	88.11	88.64	87.02	87.31	274442
2006-03-23	87.13	87.95	86.91	87.92	554245
2006-03-24	88.13	89.62	88.11	89.62	263003
2006-03-27	89.54	90.38	88.85	90.22	276480
2006-03-28	90.12	90.41	89.70	89.80	524876
2006-03-29	89.35	90.20	89.27	90.09	156548
2006-03-30	89.93	90.68	89.93	90.38	185540
2006-03-31	90.17	90.89	90.17	90.75	551112
2006-04-03	90.75	93.24	90.62	91.92	730614
2006-04-04	92.05	93.48	91.89	92.85	971233
2006-04-05	93.62	93.75	92.98	93.22	179085
2006-04-06	93.24	93.24	92.42	93.01	360852
2006-04-07	93.03	93.11	92.40	92.42	307398
2006-04-10	92.50	92.66	91.52	91.71	190561
2006-04-11	91.28	91.52	90.75	90.99	90863
2006-04-12	90.91	91.13	90.15	90.54	346054
2006-04-13	90.75	90.86	90.33	90.60	79538
2006-04-17	93.77	93.77	92.19	92.24	196865
2006-04-18	92.24	94.09	92.00	93.64	146016
2006-04-19	93.67	94.83	93.48	94.83	177613
2006-04-20	94.65	95.02	93.88	94.68	152056
2006-04-21	94.83	95.31	93.83	93.99	205850
2006-04-24	94.17	94.36	92.37	93.88	206303
2006-04-25	94.15	94.15	91.89	92.34	191920
2006-04-26	92.37	92.95	92.00	92.34	249753
2006-04-27	92.50	93.24	91.95	92.87	262211
2006-04-28	92.87	93.48	92.34	93.11	157794
2006-05-01	93.38	93.80	91.87	92.74	307662
2006-05-02	92.72	93.19	92.42	92.58	472856
2006-05-03	92.64	93.27	91.95	92.19	304113
2006-05-04	91.79	91.79	89.62	90.46	720006
2006-05-05	90.33	91.26	89.09	89.51	585691
2006-05-08	89.54	90.57	89.54	90.20	345148
2006-05-09	92.03	92.29	90.52	90.89	683011
2006-05-10	90.99	91.50	90.78	91.23	475499
2006-05-11	91.23	92.45	91.07	91.50	402603
2006-05-12	91.39	91.81	90.83	91.21	387616
2006-05-15	90.83	91.39	90.60	91.26	200074
2006-05-16	91.26	92.82	90.86	92.74	404831
2006-05-17	92.45	93.09	92.16	92.19	422762
2006-05-18	92.40	93.01	92.24	92.53	281803
2006-05-19	92.50	92.72	92.26	92.34	302905
2006-05-22	92.34	93.30	91.55	92.11	255000
2006-05-23	92.50	92.87	91.81	92.53	122271
2006-05-24	92.40	92.42	91.47	91.47	293958
2006-05-25	91.73	93.22	91.73	93.03	167949
2006-05-26	93.11	93.11	92.19	92.32	246544
2006-05-30	91.92	92.21	90.99	91.21	169610
2006-05-31	91.81	92.34	91.13	92.05	170176
2006-06-01	92.05	93.24	91.89	93.14	135370
2006-06-02	93.22	93.85	92.74	93.22	317137
2006-06-05	93.22	93.24	91.26	91.71	204076
2006-06-06	91.84	92.42	90.12	90.94	217741
2006-06-07	90.81	91.23	90.07	90.09	374970
2006-06-08	90.20	90.73	89.75	89.93	379802
2006-06-09	90.60	90.60	89.93	90.01	571950
2006-06-12	90.01	90.09	89.19	89.19	216797
2006-06-13	89.27	89.83	88.42	88.50	214570
2006-06-14	88.50	88.66	86.81	86.86	191467
2006-06-15	87.02	88.77	87.02	88.56	246884
2006-06-16	88.61	88.64	87.44	87.44	109474
2006-06-19	87.50	87.55	86.83	86.83	178707
2006-06-20	86.86	87.58	86.44	86.86	236805
2006-06-21	86.49	87.05	86.12	86.70	159455
2006-06-22	87.15	87.39	85.99	86.25	216760
2006-06-23	86.25	86.60	85.46	85.88	179878
2006-06-26	85.88	86.09	85.59	85.96	155680
2006-06-27	86.09	86.28	85.19	85.40	311928
2006-06-28	85.03	85.14	84.48	84.87	219213
2006-06-29	85.09	85.88	84.90	85.77	211399
2006-06-30	85.96	86.36	84.93	85.03	329330
2006-07-03	84.90	85.75	84.24	85.75	203358
2006-07-05	85.30	85.83	84.90	85.70	154736
2006-07-06	85.67	86.30	85.30	86.04	182822
2006-07-07	85.83	85.83	83.97	84.93	303962
2006-07-10	84.98	85.30	84.82	85.06	89164
2006-07-11	85.03	85.06	84.00	84.11	237560
2006-07-12	83.84	84.48	83.84	84.26	206227
2006-07-13	84.24	84.50	83.84	84.11	141410
2006-07-14	84.11	84.21	82.68	83.50	149376
2006-07-17	83.66	83.73	82.75	83.13	204717
2006-07-18	83.15	84.16	82.91	83.84	116269
2006-07-19	83.92	85.17	83.92	84.32	148734
2006-07-20	84.16	84.40	82.91	83.97	178443
2006-07-21	84.00	84.53	83.71	84.11	80746
2006-07-24	84.58	85.72	84.37	85.54	70704
2006-07-25	85.75	86.07	85.56	85.80	92750
2006-07-26	86.22	88.74	85.85	87.52	295242
2006-07-27	87.50	87.76	86.75	86.94	116873
2006-07-28	86.97	87.42	85.93	86.46	201358
2006-07-31	86.36	86.60	86.07	86.17	101056
2006-08-01	86.07	86.28	85.30	86.07	167873
2006-08-02	86.20	88.19	86.17	88.11	163834
2006-08-03	92.72	96.29	92.72	95.87	828047
2006-08-04	96.00	97.24	94.83	96.03	383917
2006-08-07	96.05	98.17	96.03	96.29	537220
2006-08-08	96.21	97.06	94.70	95.71	332086
2006-08-09	95.71	96.90	95.71	96.50	122045
2006-08-10	96.64	96.82	96.21	96.79	199659
2006-08-11	96.66	97.46	96.19	96.64	99696
2006-08-14	96.66	97.19	95.52	95.68	148998
2006-08-15	96.24	96.79	95.84	96.61	123819
2006-08-16	96.69	97.62	96.61	97.62	86786
2006-08-17	97.27	97.77	97.09	97.38	140467
2006-08-18	97.40	97.75	96.95	97.35	94864
2006-08-21	97.38	97.96	96.74	97.01	69345
2006-08-22	96.95	97.24	96.29	96.61	73951
2006-08-23	96.85	97.01	95.76	96.42	184823
2006-08-24	97.27	97.70	96.64	96.71	210871
2006-08-25	96.42	97.35	96.26	96.42	72781
2006-08-28	96.40	97.32	96.40	96.69	94260
2006-08-29	96.56	96.69	95.21	95.71	161871
2006-08-30	97.62	97.62	95.28	96.16	104453
2006-08-31	96.53	96.69	95.95	95.95	77575
2006-09-01	95.95	96.87	95.95	96.50	60172
2006-09-05	96.40	96.90	95.10	95.60	143638
2006-09-06	95.15	95.92	95.13	95.50	104944
2006-09-07	95.50	95.89	94.97	95.07	82445
2006-09-08	95.10	95.81	95.10	95.42	54472
2006-09-11	95.36	95.36	94.49	94.89	182633
2006-09-12	94.89	95.95	94.81	95.47	310455
2006-09-13	95.55	97.14	95.55	96.56	107549
2006-09-14	96.58	97.70	96.34	97.38	178934
2006-09-15	97.38	100.00	97.38	99.81	338051
2006-09-18	99.81	100.56	99.60	100.37	223253
2006-09-19	100.34	100.40	98.46	99.21	151376
2006-09-20	99.92	100.37	99.26	99.36	130538
2006-09-21	99.60	100.05	99.28	99.28	183577
2006-09-22	99.07	99.15	97.85	98.20	70780
2006-09-25	98.57	99.05	98.52	98.78	81576
2006-09-26	98.46	99.18	98.09	98.89	255151
2006-09-27	98.41	102.46	98.41	102.25	492109
2006-09-28	102.25	104.77	102.04	104.11	648281
2006-09-29	104.13	104.13	99.71	100.66	515250
2006-10-02	100.53	100.98	99.87	100.11	275159
2006-10-03	100.13	101.09	99.87	100.45	219553
2006-10-04	100.08	101.70	99.63	101.32	245072
2006-10-05	101.19	101.99	101.19	101.75	127783
2006-10-06	101.48	102.07	101.17	101.77	138164
2006-10-09	101.59	101.96	100.79	101.70	146242
2006-10-10	101.99	102.49	100.50	101.32	204642
2006-10-11	100.79	100.87	98.81	100.42	167118
2006-10-12	100.53	100.95	100.05	100.69	215703
2006-10-13	100.87	102.38	100.61	101.75	143638
2006-10-16	101.83	102.94	101.83	102.57	104340
2006-10-17	102.54	102.54	101.11	101.11	188787
2006-10-18	101.11	101.11	99.60	100.00	174517
2006-10-19	99.68	99.68	98.73	99.10	129217
2006-10-20	98.97	100.00	98.75	99.47	67307
2006-10-23	99.07	100.45	98.60	100.11	74593
2006-10-24	100.11	100.42	99.81	100.00	89240
2006-10-25	99.81	100.95	98.60	100.69	160097
2006-10-26	100.69	100.82	97.38	100.05	326726
2006-10-27	100.26	100.40	99.02	99.36	204000
2006-10-30	101.19	102.65	100.48	100.77	137182
2006-10-31	100.13	101.51	100.00	100.74	144317
2006-11-01	100.56	101.72	100.37	100.77	132350
2006-11-02	101.32	102.91	101.32	102.33	182143
2006-11-03	104.37	104.37	102.22	103.21	112796
2006-11-06	103.47	104.42	103.02	103.10	132388
2006-11-07	103.13	104.34	103.10	104.16	86371
2006-11-08	103.50	105.17	102.97	104.42	69459
2006-11-09	104.37	104.90	103.84	104.69	73196
2006-11-10	104.42	107.47	104.24	106.68	190863
2006-11-13	106.99	106.99	105.51	105.67	162852
2006-11-14	105.48	106.01	105.35	105.62	185842
2006-11-15	105.91	106.94	104.74	105.14	208681
2006-11-16	105.43	105.93	104.42	104.93	79349
2006-11-17	105.32	106.94	105.32	106.49	220497
2006-11-20	106.28	106.91	105.99	106.20	183539
2006-11-21	106.09	106.52	105.46	105.70	169157
2006-11-22	105.67	106.41	105.14	105.93	159077
2006-11-24	105.96	106.75	105.85	106.57	69874
2006-11-27	106.62	106.70	105.40	105.64	208908
2006-11-28	105.48	106.01	105.03	105.56	172252
2006-11-29	105.59	107.07	105.59	106.83	120384
2006-11-30	106.49	107.44	106.41	106.65	179274
2006-12-01	106.70	107.07	105.91	106.12	182671
2006-12-04	105.99	107.81	105.99	107.55	88107
2006-12-05	107.76	109.93	107.71	109.59	205586
2006-12-06	109.14	110.60	108.87	109.99	177726
2006-12-07	109.85	109.91	109.03	109.24	170365
2006-12-08	109.27	109.27	108.19	108.29	142090
2006-12-11	108.32	109.40	107.52	108.08	180708
2006-12-12	107.95	109.14	107.84	108.66	116005
2006-12-13	109.03	109.19	108.40	108.48	135974
2006-12-14	108.26	109.01	108.08	108.29	115023
2006-12-15	108.53	108.90	108.21	108.61	87050
2006-12-18	108.56	109.85	107.95	108.00	142807
2006-12-19	108.11	108.58	106.83	107.50	207435
2006-12-20	108.21	108.58	106.09	106.36	239863
2006-12-21	106.57	107.26	105.35	105.85	148168
2006-12-22	105.56	106.60	105.56	106.09	89881
2006-12-26	106.28	107.05	106.17	106.99	62966
2006-12-27	106.46	106.70	106.04	106.30	170855
2006-12-28	106.46	106.89	105.96	106.20	91995
2006-12-29	106.20	106.25	104.26	105.19	162664
2007-01-03	105.85	107.52	105.85	106.75	287918
2007-01-04	106.38	107.28	106.33	107.02	132086
2007-01-05	106.62	106.73	105.70	105.91	129444
2007-01-08	105.91	105.93	104.82	105.19	178066
2007-01-09	105.19	105.62	103.89	104.11	160701
2007-01-10	103.97	104.11	102.30	102.91	309285
2007-01-11	102.83	104.03	102.83	103.39	240995
2007-01-12	103.34	106.28	103.21	105.99	204038
2007-01-16	106.52	107.10	106.36	106.89	157681
2007-01-17	107.02	107.39	106.46	106.86	118911
2007-01-18	106.86	107.15	106.49	107.05	216948
2007-01-19	106.68	108.69	106.41	108.53	171610
2007-01-22	108.26	108.58	107.71	108.26	222800
2007-01-23	107.68	108.71	107.28	108.66	248394
2007-01-24	108.74	109.99	107.34	109.46	361984
2007-01-25	109.40	109.40	107.47	107.92	448696
2007-01-26	107.52	108.32	106.62	107.42	571346
2007-01-29	107.44	108.34	107.21	107.39	138579
2007-01-30	107.66	108.48	107.39	108.29	219968
2007-01-31	108.61	108.61	107.28	108.24	121063
2007-02-01	108.50	109.85	108.50	109.24	232464
2007-02-02	109.11	110.68	108.98	110.22	150470
2007-02-05	110.15	111.10	110.15	111.10	120912
2007-02-06	111.07	111.07	109.75	110.22	178217
2007-02-07	110.22	110.22	109.17	109.19	203321
2007-02-08	108.61	110.36	107.58	108.16	380293
2007-02-09	108.32	109.01	106.46	106.89	225178
2007-02-12	106.94	107.44	106.49	106.86	442165
2007-02-13	106.75	108.03	106.75	107.21	122890
2007-02-14	107.26	108.61	107.18	108.21	193241
2007-02-15	108.48	110.22	108.45	108.61	420837
2007-02-16	108.61	108.87	108.21	108.48	149829
2007-02-20	108.45	108.71	108.03	108.13	405019
2007-02-21	108.29	108.40	107.10	107.26	264023
2007-02-22	107.60	107.95	106.33	106.54	228311
2007-02-23	106.36	106.68	105.09	105.30	337635
2007-02-26	105.91	106.49	104.82	104.90	246912
2007-02-27	104.90	105.74	103.42	104.40	684408
2007-02-28	104.40	105.35	103.66	105.06	192637
2007-03-01	104.24	106.15	103.81	105.46	197718
2007-03-02	105.17	105.70	104.50	104.64	132275
2007-03-05	104.11	104.37	103.31	103.34	131897
2007-03-06	104.16	104.85	103.66	104.19	189315
2007-03-07	104.85	106.62	104.58	106.09	228689
2007-03-08	106.17	106.97	105.85	106.04	91731
2007-03-09	106.28	106.86	105.80	105.88	67609
2007-03-12	105.91	105.91	103.92	103.95	320421
2007-03-13	103.97	104.08	103.15	103.58	378368
2007-03-14	103.44	104.93	103.44	104.24	294978
2007-03-15	104.05	105.93	104.05	105.62	223668
2007-03-16	105.62	106.12	104.69	105.27	176178
2007-03-19	105.06	105.56	104.48	104.61	208530
2007-03-20	104.48	105.80	104.48	105.27	240316
2007-03-21	104.95	105.32	104.61	104.85	327896
2007-03-22	102.78	105.83	102.78	105.75	221516
2007-03-23	105.56	106.22	104.93	105.24	116071
2007-03-26	105.46	105.48	103.68	104.66	146809
2007-03-27	104.50	104.95	103.58	103.81	117515
2007-03-28	103.13	103.87	102.65	103.44	135056
2007-03-29	104.03	104.40	103.07	103.44	529217
2007-03-30	102.78	105.43	102.78	104.85	409361
2007-04-02	104.79	105.14	103.66	103.73	306265
2007-04-03	104.00	105.06	103.50	104.53	337824
2007-04-04	104.58	104.85	103.95	104.66	328418
2007-04-05	104.48	105.40	103.95	105.03	199357
2007-04-09	104.90	106.30	104.90	105.77	138353
2007-04-10	107.87	107.87	105.62	106.09	139447
2007-04-11	105.96	106.15	105.32	106.04	139032
2007-04-12	105.96	106.22	104.82	105.85	148394
2007-04-13	105.96	106.60	105.48	105.91	125971
2007-04-16	105.91	107.02	105.64	106.62	228236
2007-04-17	106.81	108.16	106.81	107.39	240353
2007-04-18	107.55	108.98	107.55	107.58	233407
2007-04-19	107.34	107.79	106.83	107.39	76631
2007-04-20	107.44	107.66	105.93	106.15	244468
2007-04-23	106.17	106.65	105.77	106.33	287050
2007-04-24	106.22	106.30	105.27	106.09	163041
2007-04-25	105.96	106.57	103.97	106.49	355906
2007-04-26	107.52	111.21	107.15	109.14	265872
2007-04-27	108.82	110.07	108.71	109.32	141939
2007-04-30	109.27	109.67	108.13	108.66	187012
2007-05-01	108.71	109.54	108.32	109.14	240353
2007-05-02	109.01	111.26	108.74	110.62	453264
2007-05-03	111.26	112.85	110.99	111.79	183547
2007-05-04	111.60	113.54	111.58	113.09	263041
2007-05-07	113.24	114.52	112.77	113.96	275763
2007-05-08	116.53	116.53	113.99	114.38	388711
2007-05-09	114.62	115.50	113.91	115.26	139938
2007-05-10	114.94	116.00	114.68	115.13	165450
2007-05-11	115.36	115.42	114.41	115.02	149074
2007-05-14	115.10	115.23	113.93	114.20	246337
2007-05-15	114.20	116.74	114.20	115.28	159153
2007-05-16	115.23	116.48	115.23	116.19	219931
2007-05-17	116.29	116.40	115.31	116.16	154887
2007-05-18	116.16	116.77	115.68	116.21	251074
2007-05-21	116.08	117.72	116.08	117.19	195204
2007-05-22	117.30	118.30	116.98	118.30	255416
2007-05-23	117.62	119.84	117.35	119.18	682180
2007-05-24	118.75	118.75	117.09	117.91	349339
2007-05-25	118.15	118.83	117.59	118.73	290448
2007-05-29	120.45	120.61	118.15	119.60	434804
2007-05-30	119.60	119.87	118.28	119.81	688296
2007-05-31	120.40	123.55	120.32	122.68	1711135
2007-06-01	122.22	123.02	121.85	122.33	425744
2007-06-04	122.12	122.44	121.06	121.70	250508
2007-06-05	121.70	121.85	120.53	121.54	241448
2007-06-06	121.72	121.85	120.87	121.30	285842
2007-06-07	120.77	120.77	119.55	120.03	302932
2007-06-08	119.52	119.87	118.17	119.58	220157
2007-06-11	118.94	120.40	118.68	119.21	339334
2007-06-12	119.34	119.58	118.20	118.25	193015
2007-06-13	118.22	119.55	118.22	119.52	133256
2007-06-14	119.73	120.66	119.73	120.56	124423
2007-06-15	120.66	122.07	120.48	121.30	176480
2007-06-18	121.32	122.28	120.82	121.43	155906
2007-06-19	121.03	121.99	120.69	121.30	169572
2007-06-20	120.87	121.59	119.84	119.84	175008
2007-06-21	119.71	121.14	119.28	120.79	159493
2007-06-22	120.82	120.93	120.05	120.34	126801
2007-06-25	120.34	120.56	119.58	120.13	141637
2007-06-26	120.26	120.40	119.44	119.66	176820
2007-06-27	119.21	119.21	117.64	118.15	264589
2007-06-28	117.75	118.15	117.17	117.22	298664
2007-06-29	117.62	117.96	116.37	116.71	276933
2007-07-02	116.71	117.48	116.29	116.56	335144
2007-07-03	114.30	116.61	113.09	116.56	210078
2007-07-05	115.81	116.64	115.66	116.03	216722
2007-07-06	116.32	116.53	115.66	116.34	212456
2007-07-09	115.89	116.26	115.50	115.81	198224
2007-07-10	115.31	116.00	115.05	115.36	155378
2007-07-11	115.84	118.33	114.57	115.71	123743
2007-07-12	115.55	116.08	115.28	115.87	108304
2007-07-13	115.68	115.87	114.78	115.71	65684
2007-07-16	115.71	115.95	115.07	115.50	208559
2007-07-17	115.63	115.63	114.46	114.57	134351
2007-07-18	113.96	114.28	112.79	114.17	203434
2007-07-19	114.49	114.99	113.59	113.88	109587
2007-07-20	113.85	114.57	113.43	113.80	119364
2007-07-23	113.43	114.68	113.43	113.75	106341
2007-07-24	113.06	115.10	112.53	112.90	208539
2007-07-25	113.11	114.20	112.48	113.48	182445
2007-07-26	112.45	112.48	110.44	112.05	259795
2007-07-27	111.92	112.48	110.01	110.36	182792
2007-07-30	110.60	110.62	108.56	108.66	365872
2007-07-31	109.14	109.46	106.22	107.52	451527
2007-08-01	107.76	108.74	105.64	107.02	629444
2007-08-02	106.75	108.42	102.97	106.68	1241373
2007-08-03	106.15	106.30	103.84	104.11	327632
2007-08-06	104.13	107.81	104.13	107.52	298225
2007-08-07	107.02	107.31	103.60	105.38	351225
2007-08-08	105.09	105.99	103.76	104.66	469748
2007-08-09	103.79	105.99	100.34	104.58	507314
2007-08-10	103.18	104.85	102.33	103.58	356529
2007-08-13	104.11	106.38	103.63	105.48	217288
2007-08-14	105.96	107.26	105.30	105.91	259191
2007-08-15	107.55	107.55	103.89	104.19	194072
2007-08-16	104.32	104.32	101.93	102.99	296110
2007-08-17	103.13	106.04	102.52	102.78	284785
2007-08-20	103.26	103.55	102.38	102.57	333332
2007-08-21	102.57	103.52	102.49	103.13	301094
2007-08-22	102.78	103.60	102.52	103.21	251829
2007-08-23	103.58	103.97	102.44	103.05	232464
2007-08-24	103.21	103.87	102.86	103.31	211135
2007-08-27	103.81	104.42	102.97	103.79	273196
2007-08-28	103.42	103.42	100.50	101.99	212494
2007-08-29	102.73	103.23	101.72	102.86	183728
2007-08-30	102.09	103.58	102.04	102.94	192826
2007-08-31	103.28	103.89	102.52	103.05	287352
2007-09-04	102.91	105.03	102.54	104.53	146884
2007-09-05	104.32	106.17	103.71	105.80	266137
2007-09-06	105.96	107.18	105.35	105.91	270553
2007-09-07	105.22	106.33	104.87	105.38	112267
2007-09-10	105.67	106.25	104.69	105.17	181010
2007-09-11	105.17	106.86	105.17	106.38	166552
2007-09-12	105.96	106.73	105.06	105.06	164249
2007-09-13	105.70	106.60	104.24	105.88	185918
2007-09-14	105.38	106.83	105.01	106.12	133974
2007-09-17	106.04	106.75	105.64	106.57	124159
2007-09-18	107.18	108.32	106.86	107.66	158398
2007-09-19	107.73	108.45	106.33	106.78	205170
2007-09-20	106.60	107.07	105.67	105.70	127820
2007-09-21	106.22	107.71	105.35	106.97	138088
2007-09-24	106.81	108.37	106.81	107.50	141524
2007-09-25	107.55	109.93	107.55	109.27	209889
2007-09-26	109.30	109.40	108.05	108.61	107398
2007-09-27	109.27	109.27	108.26	108.58	148432
2007-09-28	108.03	108.85	108.03	108.45	187465
2007-10-01	108.19	109.35	107.47	108.77	187126
2007-10-02	108.37	110.12	108.26	110.04	155265
2007-10-03	109.93	110.99	108.34	108.74	116193
2007-10-04	108.74	108.85	107.55	108.37	141599
2007-10-05	108.66	109.22	108.53	108.77	121290
2007-10-08	108.08	108.95	108.08	108.56	69534
2007-10-09	108.40	109.01	108.00	108.82	68062
2007-10-10	108.61	110.07	107.92	109.51	114495
2007-10-11	109.62	109.62	107.97	108.21	179462
2007-10-12	108.53	109.54	108.16	109.32	185993
2007-10-15	108.79	109.01	107.97	108.11	97054
2007-10-16	108.08	108.21	107.36	107.55	91429
2007-10-17	108.37	108.95	107.44	108.34	160210
2007-10-18	108.08	108.08	106.49	106.81	135446
2007-10-19	106.75	106.75	105.01	105.54	218043
2007-10-22	104.90	106.89	103.07	106.30	142656
2007-10-23	106.75	106.75	101.59	102.25	399092
2007-10-24	101.80	103.07	100.21	101.56	265608
2007-10-25	105.46	109.67	103.71	107.07	552622
2007-10-26	107.79	110.68	107.52	110.60	214381
2007-10-29	110.86	111.63	109.93	110.89	140693
2007-10-30	110.65	111.44	110.01	110.83	96827
2007-10-31	111.05	112.13	110.44	112.13	154170
2007-11-01	110.99	114.30	110.04	113.56	181350
2007-11-02	113.75	113.75	107.31	108.08	269836
2007-11-05	105.96	108.66	105.32	105.85	158391
2007-11-06	106.68	110.91	104.90	108.37	219157
2007-11-07	107.63	108.56	106.81	106.81	182973
2007-11-08	106.75	107.73	104.58	107.18	188536
2007-11-09	106.36	108.00	105.43	107.02	222951
2007-11-12	106.70	106.75	104.74	104.95	195808
2007-11-13	105.06	106.91	105.06	106.78	173243
2007-11-14	106.75	106.75	104.48	104.95	124951
2007-11-15	104.50	105.14	102.65	103.76	130558
2007-11-16	103.92	104.29	102.44	103.66	103993
2007-11-19	103.50	103.52	100.69	101.62	157228
2007-11-20	101.56	102.75	99.66	101.72	272101
2007-11-21	101.14	101.75	99.50	100.85	92637
2007-11-23	101.01	102.09	100.64	102.04	34802
2007-11-26	101.70	102.38	100.48	100.48	123102
2007-11-27	100.53	102.52	99.71	101.99	237792
2007-11-28	102.30	105.64	102.30	105.59	176649
2007-11-29	104.85	105.96	103.79	105.67	128031
2007-11-30	106.15	108.08	103.67	105.80	170854
2007-12-03	104.74	107.10	104.11	106.44	167118
2007-12-04	105.01	105.96	104.00	104.74	195959
2007-12-05	104.74	104.95	102.91	103.89	154128
2007-12-06	103.34	105.35	103.34	105.24	198224
2007-12-07	105.30	105.80	103.31	103.71	152575
2007-12-10	103.02	104.58	102.70	103.60	178905
2007-12-11	103.31	104.08	100.95	100.95	451003
2007-12-12	102.49	102.60	100.05	101.19	195425
2007-12-13	100.93	101.46	99.15	99.73	194676
2007-12-14	99.52	100.11	98.73	99.10	306114
2007-12-17	99.07	99.89	98.36	98.65	141524
2007-12-18	98.83	99.18	97.46	98.54	341675
2007-12-19	98.94	101.17	98.68	99.05	265537
2007-12-20	99.18	99.47	97.19	98.33	373007
2007-12-21	98.73	101.96	98.70	101.93	223545
2007-12-24	102.38	103.13	101.75	103.05	95506
2007-12-26	102.78	102.91	101.01	101.91	73498
2007-12-27	100.93	101.56	100.16	100.21	100074
2007-12-28	100.16	100.16	98.60	99.58	134410
2007-12-31	98.75	100.79	98.20	100.58	151031
2008-01-02	100.11	100.58	95.47	95.60	329746
2008-01-03	95.87	97.85	95.68	96.48	320421
2008-01-04	96.48	97.96	95.81	96.34	478373
2008-01-07	97.27	97.46	96.11	96.58	217137
2008-01-08	96.71	97.27	95.34	95.55	330614
2008-01-09	96.05	97.62	95.15	97.62	419236
2008-01-10	96.61	97.24	95.79	97.09	574271
2008-01-11	96.08	99.63	95.66	99.21	450810
2008-01-14	99.23	99.55	97.59	97.62	217401
2008-01-15	97.24	97.91	96.32	96.40	264476
2008-01-16	95.95	98.22	95.58	96.85	232275
2008-01-17	95.79	98.65	95.44	96.93	985192
2008-01-18	97.35	97.80	93.80	95.34	744998
2008-01-22	93.59	96.90	91.36	94.99	288812
2008-01-23	93.09	98.99	92.24	98.65	578841
2008-01-24	98.99	99.31	96.56	97.72	484491
2008-01-25	97.62	97.93	93.24	93.59	258813
2008-01-28	92.85	95.28	92.58	95.28	219968
2008-01-29	95.50	96.05	94.28	95.31	149855
2008-01-30	95.05	98.38	94.68	95.10	736817
2008-01-31	92.98	95.15	92.45	92.79	459605
2008-02-01	92.72	96.00	92.72	95.63	322675
2008-02-04	96.08	96.11	92.89	93.17	406952
2008-02-05	91.95	93.72	91.92	92.32	457291
2008-02-06	91.66	92.32	90.22	90.86	476686
2008-02-07	89.54	89.80	85.72	86.89	1254736
2008-02-08	86.81	87.28	84.19	86.15	762362
2008-02-11	85.99	85.99	83.66	83.66	694938
2008-02-12	80.53	84.64	80.53	82.62	1060170
2008-02-13	82.97	85.91	82.97	85.91	434145
2008-02-14	85.40	86.89	84.40	86.49	435676
2008-02-15	86.33	89.43	86.07	89.11	621966
2008-02-19	89.51	89.80	87.13	87.15	309873
2008-02-20	86.91	88.72	86.65	88.53	195407
2008-02-21	88.29	89.01	87.55	88.48	246676
2008-02-22	88.87	89.22	87.63	89.22	329859
2008-02-25	89.62	90.70	88.05	90.41	312815
2008-02-26	90.01	91.10	89.59	90.04	360619
2008-02-27	89.11	91.47	89.01	90.04	443562
2008-02-28	89.77	90.20	89.14	89.83	210316
2008-02-29	89.17	89.17	86.54	87.02	173347
2008-03-03	86.91	86.91	84.93	86.04	322719
2008-03-04	85.14	86.73	85.06	86.41	221025
2008-03-05	87.05	87.44	85.32	85.40	286031
2008-03-06	85.46	86.65	84.85	84.87	232739
2008-03-07	84.74	87.36	84.58	86.78	310746
2008-03-10	86.89	90.44	86.73	89.54	707827
2008-03-11	90.86	91.34	86.33	88.61	510833
2008-03-12	88.61	90.38	87.58	87.68	340334
2008-03-13	87.02	88.34	86.33	87.89	173800
2008-03-14	88.26	88.56	85.40	86.04	183049
2008-03-17	84.74	86.36	84.61	85.83	264729
2008-03-18	87.02	88.03	85.32	88.03	365080
2008-03-19	88.08	89.03	87.55	87.76	289693
2008-03-20	87.87	90.78	86.68	90.17	528462
2008-03-24	89.96	93.19	89.88	91.95	633370
2008-03-25	92.11	93.30	91.76	92.77	309361
2008-03-26	92.77	93.11	91.15	92.72	307020
2008-03-27	92.32	92.56	90.01	90.01	216498
2008-03-28	90.65	91.01	88.64	88.98	117213
2008-03-31	88.58	89.35	87.55	89.03	272139
2008-04-01	90.28	92.00	87.79	92.00	345299
2008-04-02	91.44	93.19	90.91	90.91	135748
2008-04-03	90.81	91.36	90.09	90.70	230997
2008-04-04	90.83	91.13	89.80	90.04	165986
2008-04-07	90.60	90.60	89.14	89.93	262432
2008-04-08	89.09	90.28	88.44	89.80	333390
2008-04-09	89.80	90.70	89.67	90.01	230878
2008-04-10	90.20	90.97	89.77	90.38	134238
2008-04-11	89.91	90.38	89.03	89.32	132954
2008-04-14	89.62	90.75	88.11	89.96	365884
2008-04-15	90.49	90.73	89.83	90.30	168889
2008-04-16	91.02	92.69	90.86	91.66	237426
2008-04-17	91.31	92.48	90.28	92.03	344549
2008-04-18	92.93	94.49	92.58	93.11	178709
2008-04-21	93.11	93.64	91.79	92.26	192988
2008-04-22	92.45	93.17	92.00	93.17	306111
2008-04-23	93.17	93.56	91.55	91.84	118811
2008-04-24	91.31	92.13	88.03	91.39	375048
2008-04-25	91.05	91.84	90.78	91.84	269561
2008-04-28	91.58	92.61	91.18	91.92	153654
2008-04-29	92.05	92.77	91.38	91.58	239374
2008-04-30	92.03	92.69	90.86	92.05	242805
2008-05-01	92.72	98.68	92.16	97.77	845480
2008-05-02	98.68	98.89	88.56	96.50	279961
2008-05-05	96.95	98.25	96.66	97.27	219228
2008-05-06	97.38	98.28	96.69	98.17	139547
2008-05-07	97.75	98.20	96.00	96.00	107513
2008-05-08	96.53	97.14	95.42	96.00	137424
2008-05-09	95.47	96.98	95.47	96.34	147923
2008-05-12	96.61	98.53	95.76	97.80	268598
2008-05-13	97.62	97.88	97.30	97.77	217432
2008-05-14	98.17	98.93	97.51	97.93	148035
2008-05-15	97.30	97.83	96.32	97.35	114770
2008-05-16	97.62	97.88	97.01	97.46	100173
2008-05-19	97.32	98.65	97.27	98.20	116906
2008-05-20	98.15	98.15	96.95	97.14	121186
2008-05-21	97.22	97.43	95.42	95.63	143994
2008-05-22	96.05	96.79	95.58	96.79	128131
2008-05-23	96.87	96.87	94.75	94.75	95772
2008-05-27	94.25	95.28	93.72	95.02	82721
2008-05-28	94.97	95.21	93.72	94.25	195323
2008-05-29	94.52	95.55	94.44	94.97	129966
2008-05-30	94.78	95.44	94.28	94.91	216721
2008-06-02	94.20	95.28	92.72	93.77	178728
2008-06-03	93.56	94.73	93.56	94.25	179861
2008-06-04	93.51	94.65	93.51	94.20	173801
2008-06-05	94.86	95.76	94.33	95.76	152475
2008-06-06	95.55	96.29	95.05	95.05	394428
2008-06-09	91.13	93.24	88.50	89.32	1527413
2008-06-10	89.32	91.52	87.50	91.42	1127832
2008-06-11	91.55	91.58	90.07	90.38	702191
2008-06-12	90.91	90.91	90.22	90.86	346048
2008-06-13	91.15	91.18	89.64	90.75	482203
2008-06-16	90.46	91.44	89.93	91.18	351761
2008-06-17	91.26	91.47	90.28	90.54	413392
2008-06-18	89.64	90.36	87.95	88.29	365577
2008-06-19	88.48	89.88	87.92	89.88	294062
2008-06-20	89.43	89.83	88.77	89.54	300838
2008-06-23	89.30	90.22	88.13	88.26	277471
2008-06-24	88.24	88.61	86.78	87.50	171136
2008-06-25	87.42	89.03	87.34	88.42	225080
2008-06-26	86.89	87.81	85.77	85.77	199711
2008-06-27	86.04	86.68	84.95	85.46	236870
2008-06-30	85.88	85.88	82.99	83.10	365255
2008-07-01	82.07	84.93	82.07	84.64	415166
2008-07-02	85.03	86.18	84.11	84.26	216499
2008-07-03	85.01	85.11	83.34	83.68	147420
2008-07-07	84.24	84.66	82.04	82.60	217963
2008-07-08	79.31	85.85	79.31	85.59	685880
2008-07-09	85.64	86.54	83.18	83.36	398877
2008-07-10	83.47	84.98	83.15	84.53	364384
2008-07-11	83.44	84.90	82.38	84.11	455464
2008-07-14	84.77	85.35	82.15	82.25	649022
2008-07-15	80.95	83.26	79.39	80.50	507473
2008-07-16	80.79	84.74	79.60	84.05	609266
2008-07-17	84.45	85.38	81.96	85.32	397335
2008-07-18	85.14	85.77	79.05	82.01	834014
2008-07-21	82.97	82.97	80.79	81.11	246457
2008-07-22	79.95	84.82	79.36	84.69	350032
2008-07-23	84.64	84.64	81.99	84.21	361538
2008-07-24	84.61	84.61	81.93	82.38	348680
2008-07-25	82.57	83.84	80.98	82.33	262051
2008-07-28	81.96	82.89	80.42	80.53	196582
2008-07-29	80.53	81.70	80.00	81.59	442197
2008-07-30	82.62	83.50	79.21	79.84	434933
2008-07-31	78.99	83.84	78.83	82.83	601792
2008-08-01	81.99	82.65	80.93	81.67	602214
2008-08-04	81.32	82.22	80.77	81.09	254689
2008-08-05	81.09	83.84	80.29	83.10	457000
2008-08-06	83.34	83.97	81.91	83.10	769313
2008-08-07	82.41	83.39	81.43	81.64	398625
2008-08-08	80.77	82.20	80.74	82.07	521737
2008-08-11	81.99	84.58	81.99	83.42	544529
2008-08-12	82.49	83.02	81.30	81.59	519787
2008-08-13	81.14	81.99	80.93	81.62	461456
2008-08-14	80.82	85.03	80.82	84.93	690858
2008-08-15	85.19	85.19	83.84	84.56	277690
2008-08-18	84.95	85.17	83.81	84.53	302623
2008-08-19	84.00	84.21	82.86	83.26	359884
2008-08-20	83.39	85.11	82.04	84.79	432366
2008-08-21	84.95	86.49	83.81	86.49	291195
2008-08-22	87.39	89.48	86.97	89.17	525610
2008-08-25	87.87	88.98	87.87	87.95	226696
2008-08-26	87.84	90.36	87.84	89.70	446106
2008-08-27	90.07	90.52	89.35	89.96	286882
2008-08-28	90.07	91.84	88.79	91.63	267071
2008-08-29	91.66	91.89	90.65	91.18	220356
2008-09-02	93.27	93.27	90.12	91.23	297875
2008-09-03	91.21	91.26	88.85	89.67	434360
2008-09-04	89.48	89.80	87.28	87.34	339861
2008-09-05	87.07	87.34	85.35	87.26	432371
2008-09-08	89.14	89.14	85.35	86.81	491400
2008-09-09	86.17	87.07	82.36	82.68	612202
2008-09-10	83.02	85.54	82.83	84.85	632245
2008-09-11	84.24	86.75	84.08	86.38	569909
2008-09-12	85.80	90.17	84.98	89.75	846295
2008-09-15	86.75	88.50	82.41	84.05	663733
2008-09-16	82.75	87.21	79.95	84.77	1113986
2008-09-17	82.89	88.26	82.89	83.58	1131717
2008-09-18	84.56	86.52	79.87	85.27	1156860
2008-09-19	89.56	92.56	82.52	84.24	887615
2008-09-22	84.05	84.69	81.80	82.25	718202
2008-09-23	82.49	84.40	81.62	82.04	784952
2008-09-24	85.85	85.85	80.79	81.48	577474
2008-09-25	81.67	85.35	81.67	84.48	338905
2008-09-26	81.77	85.80	81.77	84.29	334894
2008-09-29	84.16	90.81	79.50	87.42	545564
2008-09-30	85.19	89.01	83.55	85.46	825453
2008-10-01	86.68	88.98	82.78	85.09	1296762
2008-10-02	85.43	85.48	79.07	82.91	601869
2008-10-03	82.68	87.87	78.81	80.53	655666
2008-10-06	79.47	80.13	75.84	78.38	462478
2008-10-07	82.12	83.34	75.81	78.22	557743
2008-10-08	77.62	80.21	69.88	71.79	576101
2008-10-09	76.50	78.52	63.89	63.89	1046652
2008-10-10	77.59	77.59	57.62	63.84	1359561
2008-10-13	66.23	71.68	64.66	71.52	855357
2008-10-14	72.85	73.77	68.45	73.06	606569
2008-10-15	73.80	73.80	66.78	67.58	516353
2008-10-16	67.60	67.79	60.50	64.95	660631
2008-10-17	63.23	69.10	63.23	65.46	666918
2008-10-20	66.23	75.50	65.24	71.55	571112
2008-10-21	70.99	73.75	69.70	72.32	436049
2008-10-22	71.13	71.60	69.22	70.49	1141207
2008-10-23	61.32	64.45	55.68	57.09	1938283
2008-10-24	53.80	57.93	51.73	56.66	981436
2008-10-27	56.69	56.79	54.30	54.75	789933
2008-10-28	55.79	62.01	55.79	61.83	685286
2008-10-29	63.44	69.93	62.28	69.14	951452
2008-10-30	69.75	71.18	66.33	69.64	1091161
2008-10-31	69.38	70.30	67.18	69.51	858219
2008-11-03	69.27	69.77	67.42	68.32	545554
2008-11-04	68.85	74.09	68.34	73.96	658062
2008-11-05	72.87	73.46	69.03	69.72	609895
2008-11-06	69.72	70.30	66.73	66.99	392122
2008-11-07	68.00	69.85	67.13	69.51	294442
2008-11-10	70.20	71.66	66.04	66.33	421163
2008-11-11	65.01	66.94	64.69	65.48	343390
2008-11-12	63.13	67.89	62.01	62.65	680521
2008-11-13	62.25	66.49	59.95	66.36	646785
2008-11-14	65.19	67.58	63.95	65.06	365591
2008-11-17	64.82	66.04	63.73	64.74	469829
2008-11-18	66.49	66.49	63.21	64.19	558200
2008-11-19	63.95	66.86	61.24	61.70	511322
2008-11-20	61.67	62.86	53.32	53.56	936518
2008-11-21	60.50	63.02	53.35	58.68	1472430
2008-11-24	61.01	63.58	56.16	60.45	868860
2008-11-25	61.43	61.67	58.23	59.76	654593
2008-11-26	58.83	61.80	57.09	61.40	511336
2008-11-28	61.35	62.91	60.40	61.11	273868
2008-12-01	59.60	59.87	56.61	57.06	626515
2008-12-02	57.62	61.46	56.72	61.14	614439
2008-12-03	59.71	64.34	58.04	63.81	495804
2008-12-04	63.05	67.18	62.15	62.91	577181
2008-12-05	61.40	67.18	60.53	65.43	630453
2008-12-08	66.70	66.70	62.73	63.55	735552
2008-12-09	62.89	63.21	59.95	60.77	458668
2008-12-10	61.83	62.41	60.11	61.59	637145
2008-12-11	60.93	62.07	58.94	59.15	610043
2008-12-12	57.62	62.46	56.64	61.51	426940
2008-12-15	61.80	62.25	58.75	59.39	476240
2008-12-16	59.76	64.61	59.50	64.03	791340
2008-12-17	63.36	66.28	62.99	64.87	627457
2008-12-18	64.87	66.36	63.05	63.39	473371
2008-12-19	63.95	64.98	62.86	64.08	510789
2008-12-22	64.29	64.64	61.83	62.17	364886
2008-12-23	63.79	64.32	61.96	62.28	284670
2008-12-24	61.85	62.81	60.82	61.93	221873
2008-12-26	61.19	62.70	61.11	62.38	193458
2008-12-29	62.25	62.77	60.98	62.01	379657
2008-12-30	62.20	63.50	61.77	63.50	545094
2008-12-31	63.36	66.33	63.21	65.91	477607
2009-01-02	65.77	67.02	63.97	66.86	321556
2009-01-05	65.77	67.42	65.70	65.93	506860
2009-01-06	66.23	69.48	65.46	68.72	795120
2009-01-07	68.50	69.51	67.66	68.61	746201
2009-01-08	68.56	69.72	67.87	69.22	416358
2009-01-09	69.38	69.70	68.48	69.01	420573
2009-01-12	69.14	69.46	67.60	68.34	328146
2009-01-13	67.50	68.85	67.10	68.34	468507
2009-01-14	67.18	67.18	65.03	65.27	357509
2009-01-15	65.06	65.35	63.52	64.32	620198
2009-01-16	66.01	66.91	64.58	65.11	1211130
2009-01-20	65.09	65.43	62.28	62.54	608439
2009-01-21	66.62	67.05	62.57	65.96	651829
2009-01-22	65.27	66.52	63.60	65.14	622056
2009-01-23	63.60	64.64	61.91	63.92	794886
2009-01-26	64.77	64.85	62.01	62.62	508286
2009-01-27	63.26	64.37	62.28	64.03	566262
2009-01-28	66.09	67.73	65.22	67.60	638077
2009-01-29	66.54	66.73	65.75	66.17	524678
2009-01-30	66.41	67.34	65.09	65.59	918224
2009-02-02	64.42	65.40	63.58	65.01	486177
2009-02-03	65.19	66.23	64.11	65.88	436716
2009-02-04	64.82	64.90	58.91	59.47	1928892
2009-02-05	59.81	60.95	58.83	59.39	777625
2009-02-06	59.97	62.41	59.87	61.09	1072160
2009-02-09	60.95	61.11	59.76	60.26	532238
2009-02-10	59.23	59.97	57.51	57.72	885705
2009-02-11	58.73	59.73	58.23	59.26	879541
2009-02-12	64.61	68.87	62.23	68.64	1990648
2009-02-13	67.89	69.51	65.56	66.17	747185
2009-02-17	64.72	65.59	63.05	63.50	603008
2009-02-18	65.14	65.38	63.23	63.97	566774
2009-02-19	64.21	65.30	61.30	61.40	709461
2009-02-20	60.05	61.43	59.28	59.95	1234290
2009-02-23	61.56	61.80	56.90	57.09	366442
2009-02-24	57.27	60.11	56.56	60.08	895066
2009-02-25	59.68	60.72	57.93	59.44	550085
2009-02-26	59.55	60.45	58.01	58.52	567730
2009-02-27	56.82	58.73	56.45	57.99	632188
2009-03-02	56.21	57.70	55.13	55.55	709934
2009-03-03	56.79	58.49	51.18	52.00	1202969
2009-03-04	53.64	53.67	51.50	52.19	1059288
2009-03-05	52.53	54.17	51.92	52.48	1069236
2009-03-06	52.19	53.43	51.02	51.36	1018050
2009-03-09	50.99	51.05	49.06	49.88	898212
2009-03-10	50.70	52.64	49.40	52.53	715744
2009-03-11	52.87	52.98	49.93	52.58	494404
2009-03-12	53.22	55.13	50.83	54.70	562911
2009-03-13	55.50	57.14	54.72	56.64	379664
2009-03-16	57.19	57.62	55.42	55.76	470431
2009-03-17	56.53	58.73	55.31	58.70	350227
2009-03-18	57.35	60.56	57.14	60.50	388988
2009-03-19	60.93	60.98	58.30	59.05	435288
2009-03-20	59.47	60.40	58.73	58.75	272291
2009-03-23	59.28	62.25	59.10	62.17	410462
2009-03-24	59.97	62.09	58.91	60.03	489666
2009-03-25	61.06	61.38	58.46	60.77	401623
2009-03-26	60.82	61.62	59.89	61.46	333547
2009-03-27	59.68	60.16	58.28	59.21	352216
2009-03-30	58.60	59.08	57.14	57.99	387034
2009-03-31	58.30	58.60	56.69	58.28	405834
2009-04-01	57.91	59.81	56.79	58.44	803917
2009-04-02	60.13	60.37	58.23	58.81	868265
2009-04-03	58.68	58.94	56.98	57.88	542707
2009-04-06	57.43	57.70	56.56	57.40	404258
2009-04-07	56.82	57.85	55.95	56.82	353352
2009-04-08	57.35	59.39	57.24	59.07	392135
2009-04-09	60.48	60.90	58.52	60.61	709264
2009-04-13	60.11	61.38	59.27	59.81	365150
2009-04-14	59.81	60.90	59.23	59.63	551066
2009-04-15	59.68	62.25	58.75	62.20	333940
2009-04-16	62.41	62.52	60.26	61.59	657426
2009-04-17	61.64	64.53	61.22	64.08	637521
2009-04-20	62.38	63.81	62.25	62.30	463341
2009-04-21	61.99	65.46	61.27	65.43	741699
2009-04-22	64.45	66.15	63.73	64.87	460341
2009-04-23	64.37	65.99	62.68	65.48	436013
2009-04-24	65.24	66.04	63.66	65.22	643142
2009-04-27	63.89	64.77	63.47	63.73	530709
2009-04-28	63.21	64.72	62.86	63.92	249513
2009-04-29	63.84	69.14	63.84	68.85	586833
2009-04-30	69.91	74.07	69.72	72.87	938145
2009-05-01	72.45	72.45	68.98	70.20	489705
2009-05-04	70.44	71.63	69.14	71.58	493821
2009-05-05	70.91	71.36	68.50	69.32	477595
2009-05-06	69.67	70.81	68.00	70.33	740986
2009-05-07	70.38	70.94	68.69	68.85	441971
2009-05-08	69.14	70.65	68.90	70.65	503283
2009-05-11	69.80	71.13	69.38	70.20	504422
2009-05-12	69.70	70.01	67.36	68.77	483207
2009-05-13	68.05	68.45	66.65	66.83	514366
2009-05-14	67.68	68.87	66.49	68.56	531749
2009-05-15	68.74	69.59	68.24	69.59	547388
2009-05-18	69.59	70.99	67.95	70.91	392057
2009-05-19	70.70	70.70	67.55	67.92	586817
2009-05-20	68.05	69.80	68.05	68.64	443894
2009-05-21	67.81	70.60	67.71	70.41	280921
2009-05-22	70.41	71.18	70.01	70.20	405040
2009-05-26	70.20	72.42	69.14	72.34	353790
2009-05-27	71.95	72.32	68.82	69.01	248951
2009-05-28	69.27	70.22	68.48	69.91	177898
2009-05-29	69.83	70.54	68.16	70.54	412153
2009-06-01	71.07	72.50	70.33	72.26	381481
2009-06-02	72.66	75.30	71.79	74.41	534037
2009-06-03	73.56	74.78	72.08	72.58	338432
2009-06-04	73.35	73.35	71.66	72.11	409344
2009-06-05	72.72	74.36	72.40	74.22	262826
2009-06-08	73.80	74.62	73.17	74.41	162231
2009-06-09	74.70	75.50	73.91	75.44	229219
2009-06-10	71.55	74.54	69.99	73.80	390965
2009-06-11	73.91	73.91	72.66	73.32	340270
2009-06-12	73.24	73.46	71.89	72.87	150923
2009-06-15	72.16	72.90	72.11	72.32	252142
2009-06-16	72.05	72.24	68.05	68.19	823955
2009-06-17	68.50	69.14	67.89	68.21	273059
2009-06-18	68.21	69.09	67.05	68.98	255725
2009-06-19	69.22	69.46	68.53	69.17	295727
2009-06-22	68.58	68.74	67.81	67.97	217802
2009-06-23	68.08	68.95	67.89	68.90	185084
2009-06-24	69.35	70.20	68.64	69.48	314259
2009-06-25	69.14	69.40	66.33	69.17	314257
2009-06-26	68.45	68.58	67.47	68.29	182990
2009-06-29	68.58	69.17	68.21	68.40	131784
2009-06-30	68.29	68.40	67.60	68.16	338473
2009-07-01	69.17	69.24	67.10	68.58	223305
2009-07-02	67.92	68.16	66.97	66.97	241314
2009-07-06	66.12	66.49	64.21	64.72	475775
2009-07-07	64.74	65.62	64.40	64.74	295723
2009-07-08	65.01	65.03	63.26	64.26	358245
2009-07-09	64.61	65.91	64.13	65.22	207611
2009-07-10	64.77	65.03	64.26	64.82	182752
2009-07-13	64.66	67.36	64.29	66.97	413488
2009-07-14	67.07	67.60	66.83	67.55	204389
2009-07-15	68.29	69.27	68.00	69.09	293884
2009-07-16	68.21	70.04	67.34	69.75	355767
2009-07-17	69.99	70.22	68.85	69.35	195232
2009-07-20	69.46	70.30	68.87	70.22	295869
2009-07-21	70.20	70.46	68.87	69.27	355361
2009-07-22	69.06	69.30	67.95	68.21	302275
2009-07-23	68.00	69.72	67.68	69.19	219250
2009-07-24	68.87	69.32	68.42	69.01	123214
2009-07-27	68.74	69.54	68.13	69.43	112017
2009-07-28	68.77	69.64	68.72	69.24	130204
2009-07-29	68.98	71.97	68.95	71.13	375381
2009-07-30	71.26	71.26	63.34	64.03	1301605
2009-07-31	63.87	67.39	63.79	66.01	910533
2009-08-03	67.23	67.42	66.62	67.10	501236
2009-08-04	67.07	67.97	66.97	67.79	263580
2009-08-05	67.73	69.06	67.60	67.92	278935
2009-08-06	68.21	68.69	67.13	68.50	241518
2009-08-07	68.82	70.01	68.69	69.56	146308
2009-08-10	69.67	69.91	68.98	69.27	251924
2009-08-11	69.35	69.54	68.56	68.87	508461
2009-08-12	68.58	69.50	68.48	68.98	568803
2009-08-13	69.03	69.64	68.82	69.01	837606
2009-08-14	68.74	69.14	66.81	68.56	421023
2009-08-17	67.55	68.34	67.02	67.87	495032
2009-08-18	68.74	68.74	67.01	67.55	488175
2009-08-19	67.71	68.61	66.78	68.26	639326
2009-08-20	68.05	68.26	67.50	68.16	635683
2009-08-21	68.40	68.98	68.16	68.95	537535
2009-08-24	69.01	70.41	69.01	70.15	495205
2009-08-25	70.54	70.73	69.32	70.01	480673
2009-08-26	69.80	70.07	68.72	69.14	357094
2009-08-27	69.11	69.48	67.55	68.64	552011
2009-08-28	68.74	69.17	67.76	68.66	285580
2009-08-31	68.08	68.40	67.13	68.32	426482
2009-09-01	67.63	68.69	67.55	67.63	595420
2009-09-02	67.34	67.58	66.68	67.26	806539
2009-09-03	67.87	68.19	66.15	68.19	438474
2009-09-04	68.13	69.38	67.87	69.27	311410
2009-09-08	69.56	70.49	69.35	70.07	397106
2009-09-09	69.72	71.18	69.72	70.91	291488
2009-09-10	70.70	71.92	70.20	71.84	216165
2009-09-11	72.05	73.64	72.05	72.66	379540
2009-09-14	72.61	73.70	71.68	73.67	175363
2009-09-15	73.22	73.75	71.60	73.67	299855
2009-09-16	73.27	75.36	73.19	75.26	398376
2009-09-17	75.15	75.95	74.12	74.38	310435
2009-09-18	74.62	75.24	74.37	74.57	249278
2009-09-21	73.72	74.81	73.01	73.85	173525
2009-09-22	73.54	74.73	73.51	74.38	143182
2009-09-23	74.25	75.52	74.22	74.75	194991
2009-09-24	74.91	75.28	73.88	74.28	156249
2009-09-25	73.91	74.11	72.45	72.90	471906
2009-09-28	72.42	74.60	72.42	74.25	206571
2009-09-29	74.52	75.23	73.75	74.86	282939
2009-09-30	74.97	75.39	74.01	74.75	351802
2009-10-01	74.20	75.52	74.09	74.78	338463
2009-10-02	74.54	75.50	74.54	74.91	414815
2009-10-05	75.23	75.36	74.68	74.91	547034
2009-10-06	75.02	75.42	74.62	75.15	506540
2009-10-07	75.26	75.60	74.15	74.57	464025
2009-10-08	75.21	75.55	73.99	74.54	476572
2009-10-09	74.73	74.73	73.71	73.80	293218
2009-10-12	74.15	74.17	73.70	73.93	208880
2009-10-13	73.91	73.91	72.48	72.87	642268
2009-10-14	73.54	73.62	72.32	72.61	567174
2009-10-15	72.58	72.93	71.97	72.48	482005
2009-10-16	72.24	73.38	71.50	72.77	518857
2009-10-19	73.09	73.09	72.08	72.85	350768
2009-10-20	72.93	72.93	71.02	71.44	312588
2009-10-21	71.34	72.50	70.94	71.26	373797
2009-10-22	71.07	72.50	70.91	71.63	388236
2009-10-23	72.00	72.05	70.22	70.52	287738
2009-10-26	70.49	71.39	69.72	70.25	402252
2009-10-27	66.68	69.40	66.38	69.06	884227
2009-10-28	68.72	70.30	68.53	69.54	954547
2009-10-29	70.15	71.73	69.46	71.52	457728
2009-10-30	71.13	72.13	70.22	71.52	844264
2009-11-02	71.95	72.72	71.47	72.11	413208
2009-11-03	71.52	72.79	71.39	72.74	321198
2009-11-04	72.93	72.93	71.60	71.73	405809
2009-11-05	71.81	72.85	71.76	72.79	192735
2009-11-06	72.61	73.24	71.92	73.24	205804
2009-11-09	73.59	74.68	73.22	74.68	237978
2009-11-10	74.41	74.97	74.01	74.49	474635
2009-11-11	74.78	74.97	74.33	74.68	838599
2009-11-12	74.68	75.02	73.75	73.99	287278
2009-11-13	73.80	74.22	73.54	74.12	319765
2009-11-16	74.25	74.99	74.07	74.70	865773
2009-11-17	74.73	74.73	73.38	74.01	300394
2009-11-18	73.83	74.09	73.35	73.91	304572
2009-11-19	73.91	74.17	72.82	73.40	340085
2009-11-20	72.98	73.67	72.74	73.35	355427
2009-11-23	73.59	74.17	73.54	73.85	383700
2009-11-24	74.04	74.12	73.27	73.51	301964
2009-11-25	73.77	73.77	73.19	73.40	222328
2009-11-27	72.29	72.74	71.60	71.68	73966
2009-11-30	71.52	71.95	71.15	71.92	299007
2009-12-01	72.95	72.95	71.73	72.11	320448
2009-12-02	71.79	72.64	71.34	72.37	271286
2009-12-03	72.11	73.14	71.89	71.92	279122
2009-12-04	72.32	72.45	71.13	72.24	386549
2009-12-07	71.97	72.11	71.42	71.60	305939
2009-12-08	71.42	71.79	70.86	70.99	288278
2009-12-09	70.81	71.23	70.49	71.02	178235
2009-12-10	71.26	71.26	70.33	70.41	241303
2009-12-11	70.33	70.73	70.01	70.20	340028
2009-12-14	70.41	70.73	69.48	69.64	485087
2009-12-15	69.64	69.93	69.01	69.11	498444
2009-12-16	69.54	69.80	69.03	69.59	222537
2009-12-17	69.14	69.96	68.90	69.56	269035
2009-12-18	69.58	69.88	68.87	69.27	435267
2009-12-21	69.24	70.07	69.17	69.70	523960
2009-12-22	69.46	70.46	69.19	70.12	496250
2009-12-23	70.36	70.99	70.12	70.17	268116
2009-12-24	70.22	70.85	70.22	70.52	231342
2009-12-28	69.91	70.49	69.58	70.30	195325
2009-12-29	70.20	70.81	70.09	70.46	194387
2009-12-30	70.25	70.52	69.96	70.44	147113
2009-12-31	70.60	70.60	69.77	69.88	261106
2010-01-04	70.78	70.91	69.85	70.91	348012
2010-01-05	70.60	71.58	70.20	70.75	339507
2010-01-06	70.86	72.00	70.28	71.89	585049
2010-01-07	72.13	72.58	71.31	71.68	328676
2010-01-08	71.47	71.79	71.31	71.60	279351
2010-01-11	71.71	72.58	71.44	72.32	254265
2010-01-12	71.71	72.95	71.44	72.50	417003
2010-01-13	72.50	73.03	72.24	72.66	193298
2010-01-14	72.42	73.09	72.26	72.50	272417
2010-01-15	72.32	72.79	71.55	71.66	226733
2010-01-19	71.47	72.77	71.36	72.48	118371
2010-01-20	72.34	73.64	72.26	73.30	294968
2010-01-21	73.64	73.88	72.58	72.72	183439
2010-01-22	71.89	72.37	71.42	71.44	344221
2010-01-25	71.81	72.26	71.21	71.58	672703
2010-01-26	71.23	71.39	70.28	70.89	608045
2010-01-27	70.62	70.86	69.19	70.52	502670
2010-01-28	70.62	70.73	69.32	69.35	313402
2010-01-29	69.38	75.31	69.06	69.48	354259
2010-02-01	69.75	70.22	69.62	69.93	294368
2010-02-02	69.72	71.81	69.72	71.42	564652
2010-02-03	71.31	73.03	71.13	72.64	485947
2010-02-04	71.92	75.44	71.76	74.78	732643
2010-02-05	74.46	74.97	73.93	74.46	819105
2010-02-08	74.57	74.65	73.59	73.59	368042
2010-02-09	73.91	74.07	73.46	73.83	253980
2010-02-10	74.12	74.22	73.40	73.67	150453
2010-02-11	73.32	73.91	73.24	73.72	250895
2010-02-12	73.27	73.72	73.26	73.51	173354
2010-02-16	73.54	73.96	73.09	73.85	243203
2010-02-17	74.41	75.23	74.25	74.83	337139
2010-02-18	74.44	74.89	74.25	74.65	154163
2010-02-19	74.44	76.40	74.44	76.03	341533
2010-02-22	76.32	76.74	76.21	76.72	215210
2010-02-23	76.50	79.21	76.40	77.51	641589
2010-02-24	77.40	79.02	77.30	77.85	389543
2010-02-25	77.19	78.28	77.06	77.93	470508
2010-02-26	78.07	78.91	77.93	78.89	354260
2010-03-01	78.86	80.16	78.70	79.92	345337
2010-03-02	80.19	81.09	79.39	80.32	287850
2010-03-03	80.72	81.32	79.84	79.97	323929
2010-03-04	80.16	80.69	79.76	80.69	265746
2010-03-05	80.72	81.24	80.16	81.17	243863
2010-03-08	81.40	82.30	80.87	81.48	415677
2010-03-09	81.22	83.44	81.22	82.81	390324
2010-03-10	82.78	83.07	82.36	82.68	206960
2010-03-11	82.78	83.26	81.99	82.91	261317
2010-03-12	82.78	83.44	82.68	83.26	165190
2010-03-15	82.99	83.68	82.38	83.34	210372
2010-03-16	83.18	84.24	83.15	84.08	133757
2010-03-17	84.26	84.69	84.03	84.34	235293
2010-03-18	84.00	84.77	83.89	84.32	296424
2010-03-19	83.84	84.05	82.62	83.07	375618
2010-03-22	83.07	83.92	82.78	83.73	207182
2010-03-23	83.89	84.77	83.66	84.56	313504
2010-03-24	84.32	84.58	83.15	83.52	222672
2010-03-25	83.81	84.77	83.52	84.45	219733
2010-03-26	84.37	85.14	84.05	84.34	206009
2010-03-29	84.05	84.72	83.28	84.69	267836
2010-03-30	84.61	85.03	84.34	84.34	129211
2010-03-31	84.00	84.29	82.75	82.89	291279
2010-04-01	83.10	84.21	82.33	82.99	375530
2010-04-05	82.86	83.87	82.78	83.60	182832
2010-04-06	83.66	83.79	82.64	83.76	188006
2010-04-07	83.71	84.34	83.24	84.34	260104
2010-04-08	83.87	84.56	83.73	84.56	185002
2010-04-09	84.77	85.24	84.34	84.77	183933
2010-04-12	84.95	85.30	83.89	84.82	194612
2010-04-13	85.30	85.80	84.66	84.87	203016
2010-04-14	85.38	86.07	84.98	85.96	171134
2010-04-15	85.59	86.28	85.48	85.77	110662
2010-04-16	85.54	86.20	85.30	85.70	202964
2010-04-19	85.19	85.75	84.29	84.87	152162
2010-04-20	84.95	87.42	84.72	87.42	317590
2010-04-21	87.42	88.98	86.91	88.45	350445
2010-04-22	87.68	88.34	87.21	88.03	397202
2010-04-23	88.21	88.93	87.76	88.58	291959
2010-04-26	88.48	89.14	88.08	88.29	170761
2010-04-27	88.26	88.74	87.47	87.47	424807
2010-04-28	87.81	88.08	86.78	87.95	417723
2010-04-29	90.44	92.66	90.35	92.29	763793
2010-04-30	92.42	92.42	90.46	91.26	581252
2010-05-03	91.26	92.50	91.07	92.32	201184
2010-05-04	91.84	91.84	88.93	89.72	273025
2010-05-05	89.24	89.27	87.55	87.73	300281
2010-05-06	87.58	88.34	83.44	86.30	469367
2010-05-07	86.70	86.94	83.97	84.26	512835
2010-05-10	86.91	87.44	85.72	87.28	356635
2010-05-11	86.04	87.89	85.77	87.15	277616
2010-05-12	87.39	87.95	86.54	87.68	312460
2010-05-13	87.71	88.08	87.15	87.21	176092
2010-05-14	86.52	87.18	84.58	85.14	354679
2010-05-17	85.40	85.63	83.34	84.85	440732
2010-05-18	85.48	85.72	81.85	82.07	545042
2010-05-19	81.70	83.10	81.43	82.97	484698
2010-05-20	81.35	82.12	79.92	80.13	423685
2010-05-21	78.83	80.98	78.83	80.98	321943
2010-05-24	80.58	80.98	79.63	79.76	119078
2010-05-25	78.52	78.62	76.66	78.62	791000
2010-05-26	79.13	79.95	78.70	78.91	316508
2010-05-27	80.26	81.59	79.52	81.46	247459
2010-05-28	81.56	81.72	80.79	81.11	277847
2010-06-01	80.74	81.56	80.24	80.66	242301
2010-06-02	81.06	81.06	79.36	80.40	771668
2010-06-03	82.22	83.05	81.27	83.02	611992
2010-06-04	81.30	81.80	80.64	81.11	384617
2010-06-07	81.14	82.04	80.34	80.58	460501
2010-06-08	80.58	81.77	79.89	81.64	461584
2010-06-09	82.17	83.27	81.62	81.93	367310
2010-06-10	85.35	85.38	83.18	84.19	394994
2010-06-11	83.23	84.53	83.23	84.08	442874
2010-06-14	84.13	84.13	81.80	83.13	717245
2010-06-15	83.44	84.24	83.44	84.24	350170
2010-06-16	83.97	85.77	83.92	85.43	394139
2010-06-17	85.56	85.62	84.64	85.09	323037
2010-06-18	85.19	85.43	84.64	85.24	249058
2010-06-21	86.36	86.70	85.24	85.75	318336
2010-06-22	86.01	86.01	84.82	85.03	142348
2010-06-23	84.79	85.14	83.39	83.58	260948
2010-06-24	83.26	83.76	82.52	82.91	556650
2010-06-25	82.54	83.07	82.30	82.36	479270
2010-06-28	82.49	82.49	81.30	82.17	623636
2010-06-29	81.17	82.07	80.00	80.29	511633
2010-06-30	80.48	80.98	79.42	79.60	180824
2010-07-01	79.50	79.97	78.22	79.89	262116
2010-07-02	79.81	80.34	79.42	80.08	354202
2010-07-06	80.45	81.01	79.79	80.87	673279
2010-07-07	80.66	81.99	80.45	81.85	482130
2010-07-08	82.12	82.44	81.72	82.30	413131
2010-07-09	82.25	84.08	82.12	83.44	409043
2010-07-12	83.26	83.66	82.70	83.44	272714
2010-07-13	84.16	85.17	83.95	85.03	407188
2010-07-14	84.90	84.93	83.79	84.64	196353
2010-07-15	84.48	84.64	83.58	84.24	198389
2010-07-16	83.89	84.13	83.10	83.10	303472
2010-07-19	83.44	83.95	82.99	83.79	334707
2010-07-20	83.05	84.34	82.57	84.24	544416
2010-07-21	84.42	84.53	83.71	84.11	292330
2010-07-22	84.72	85.19	84.48	85.03	365399
2010-07-23	84.72	85.35	84.61	85.01	308780
2010-07-26	85.01	85.11	84.45	84.90	345750
2010-07-27	85.01	85.54	84.42	84.90	156216
2010-07-28	84.66	84.79	84.15	84.66	324755
2010-07-29	77.72	83.34	77.72	80.05	1219153
2010-07-30	79.71	81.17	79.31	81.06	288596
2010-08-02	82.12	82.91	81.11	82.83	517798
2010-08-03	82.89	82.89	81.85	81.99	229161
2010-08-04	81.99	82.30	80.98	81.40	298081
2010-08-05	81.43	81.77	80.85	81.11	204066
2010-08-06	80.77	81.91	80.25	81.85	209356
2010-08-09	81.96	82.65	81.34	82.60	257747
2010-08-10	81.77	81.85	80.87	81.56	218290
2010-08-11	80.64	80.64	79.60	80.00	246557
2010-08-12	79.36	79.68	79.10	79.34	264840
2010-08-13	79.34	79.55	79.07	79.26	158089
2010-08-16	78.70	79.50	78.38	79.34	153499
2010-08-17	79.79	80.37	79.26	80.24	222146
2010-08-18	80.26	81.01	79.47	80.79	125493
2010-08-19	80.69	80.79	78.90	79.52	121157
2010-08-20	79.31	79.42	78.65	79.28	142181
2010-08-23	79.58	79.84	79.10	79.21	92368
2010-08-24	78.97	78.97	77.62	77.67	125406
2010-08-25	77.19	77.72	76.72	77.43	182075
2010-08-26	77.54	78.17	77.14	77.17	193552
2010-08-27	77.40	78.12	76.58	77.85	267798
2010-08-30	77.56	78.22	77.22	77.35	175980
2010-08-31	77.27	78.28	76.66	76.93	202270
2010-09-01	77.72	79.02	77.27	78.99	268083
2010-09-02	78.97	80.11	78.73	79.97	197023
2010-09-03	80.19	80.74	80.03	80.74	154923
2010-09-07	80.24	81.03	80.24	80.72	200018
2010-09-08	80.69	81.32	80.53	80.85	304042
2010-09-09	81.40	81.40	80.61	81.27	226043
2010-09-10	81.67	82.17	81.24	82.09	302595
2010-09-13	82.36	83.18	82.25	82.81	295433
2010-09-14	82.91	82.97	82.44	82.73	200237
2010-09-15	82.20	82.91	82.12	82.65	124725
2010-09-16	82.60	82.86	82.25	82.62	109871
2010-09-17	83.34	83.34	82.28	82.46	152177
2010-09-20	82.91	82.91	82.12	82.75	171502
2010-09-21	82.94	82.99	82.01	82.15	243888
2010-09-22	82.01	82.28	81.59	82.12	193307
2010-09-23	81.62	82.17	81.27	81.30	122986
2010-09-24	82.30	82.91	82.12	82.52	144784
2010-09-27	83.13	83.13	81.22	81.80	150727
2010-09-28	81.62	81.70	80.53	81.54	217707
2010-09-29	81.17	81.54	80.32	80.77	168975
2010-09-30	81.43	82.28	81.11	81.64	250957
2010-10-01	82.25	82.52	81.70	82.17	213362
2010-10-04	81.91	82.36	80.93	81.67	219917
2010-10-05	82.68	82.68	81.83	82.52	238015
2010-10-06	82.33	82.91	82.17	82.65	233322
2010-10-07	82.78	83.18	82.36	82.36	232860
2010-10-08	82.49	82.81	81.93	82.73	187745
2010-10-11	82.65	83.47	82.65	83.10	129518
2010-10-12	83.10	83.50	81.88	82.75	232091
2010-10-13	82.94	83.13	82.68	82.75	274398
2010-10-14	82.81	83.10	82.52	82.91	163555
2010-10-15	83.34	83.47	82.57	82.83	212692
2010-10-18	83.15	83.58	82.89	83.58	215347
2010-10-19	82.91	84.21	82.91	83.18	237446
2010-10-20	83.36	84.26	83.31	84.24	302683
2010-10-21	84.37	84.56	83.34	83.97	257057
2010-10-22	83.97	84.26	83.44	83.89	124239
2010-10-25	84.24	84.53	83.71	84.24	209729
2010-10-26	84.05	84.21	83.63	83.97	171199
2010-10-27	83.47	84.93	83.05	84.93	302885
2010-10-28	85.03	85.75	83.02	84.11	427308
2010-10-29	84.11	84.82	83.89	84.24	258761
2010-11-01	84.24	84.77	84.21	84.37	250024
2010-11-02	84.64	84.87	84.19	84.26	164126
2010-11-03	84.45	84.79	84.16	84.42	274334
2010-11-04	84.82	86.44	84.69	86.15	315982
2010-11-05	85.85	87.71	85.77	86.57	415668
2010-11-08	85.77	86.38	85.59	86.07	109608
2010-11-09	85.30	86.97	85.06	86.22	320718
2010-11-10	86.22	87.18	85.91	87.07	202722
2010-11-11	86.44	86.68	85.99	86.41	131473
2010-11-12	85.99	87.92	85.72	87.42	314579
2010-11-15	87.47	88.53	87.18	88.11	198297
2010-11-16	87.73	87.76	85.93	86.70	218918
2010-11-17	86.57	87.68	86.38	87.50	161905
2010-11-18	87.84	88.66	87.42	87.63	125452
2010-11-19	87.73	87.73	86.70	87.42	104222
2010-11-22	86.99	87.34	85.64	86.57	149939
2010-11-23	85.80	86.09	85.09	85.27	155855
2010-11-24	85.17	86.41	85.17	85.93	180650
2010-11-26	85.88	86.49	85.19	86.04	105295
2010-11-29	85.67	85.75	83.95	85.22	210341
2010-11-30	84.69	84.77	83.79	84.32	287625
2010-12-01	85.22	86.20	85.11	86.07	286213
2010-12-02	86.49	87.21	86.04	86.81	196965
2010-12-03	86.30	86.91	86.15	86.81	129917
2010-12-06	86.38	86.89	85.59	86.89	166910
2010-12-07	87.39	87.81	86.30	87.79	336129
2010-12-08	87.79	88.61	87.79	88.16	192680
2010-12-09	88.34	88.45	87.47	88.00	204081
2010-12-10	88.00	91.07	88.00	89.93	369037
2010-12-13	90.73	91.60	89.72	89.88	307847
2010-12-14	89.67	90.70	89.59	90.44	194609
2010-12-15	90.30	90.81	89.99	90.04	174703
2010-12-16	90.12	90.25	89.24	89.85	140623
2010-12-17	90.04	90.41	89.67	90.41	169146
2010-12-20	90.36	90.62	89.88	90.15	189858
2010-12-21	90.01	90.86	90.01	90.73	185189
2010-12-22	90.62	91.31	90.54	91.23	168812
2010-12-23	90.75	91.55	90.75	91.39	185792
2010-12-27	90.91	91.50	90.91	91.07	90917
2010-12-28	91.07	91.92	90.54	91.68	121036
2010-12-29	90.97	91.73	90.94	91.63	104408
2010-12-30	91.44	91.95	91.39	91.81	112054
2010-12-31	91.58	91.95	91.15	91.73	138872
2011-01-03	92.00	93.27	91.68	93.14	291470
2011-01-04	92.34	92.58	91.05	91.58	379085
2011-01-05	91.31	92.85	91.10	92.85	226948
2011-01-06	92.77	93.45	91.81	93.11	342072
2011-01-07	93.06	93.54	92.50	92.95	222682
2011-01-10	92.34	93.48	92.34	93.19	281618
2011-01-11	93.38	93.72	92.21	92.77	184264
2011-01-12	93.06	93.99	92.72	93.14	197279
2011-01-13	93.19	93.51	92.53	92.69	322770
2011-01-14	92.69	94.28	92.61	94.07	136812
2011-01-18	93.32	94.81	93.27	94.17	215213
2011-01-19	94.28	94.70	93.40	93.91	212534
2011-01-20	93.56	94.25	93.48	93.91	186325
2011-01-21	94.04	94.30	93.32	93.32	224219
2011-01-24	93.47	95.07	93.47	95.05	163634
2011-01-25	94.70	97.46	94.70	96.85	590098
2011-01-26	97.19	99.52	96.69	98.89	915133
2011-01-27	99.02	100.58	98.09	100.56	502803
2011-01-28	100.40	100.79	99.92	100.24	1027133
2011-01-31	99.66	100.21	98.01	99.55	713803
2011-02-01	99.42	99.79	98.94	99.44	476059
2011-02-02	98.86	99.50	97.96	98.01	467746
2011-02-03	98.01	98.83	98.01	98.36	332723
2011-02-04	98.68	99.47	98.41	99.34	653371
2011-02-07	99.06	99.44	98.60	99.39	308283
2011-02-08	99.15	99.89	99.02	99.81	219657
2011-02-09	99.15	101.01	99.15	100.90	316761
2011-02-10	97.70	100.69	96.66	100.66	997429
2011-02-11	100.08	102.33	100.08	101.88	476331
2011-02-14	101.93	102.25	101.72	101.99	200119
2011-02-15	101.17	102.90	100.71	102.78	433232
2011-02-16	103.31	104.64	103.10	103.68	391458
2011-02-17	103.68	103.73	103.10	103.60	213347
2011-02-18	103.52	105.24	103.31	105.11	244413
2011-02-22	103.79	104.58	102.94	103.10	303464
2011-02-23	104.40	104.40	101.11	101.27	445166
2011-02-24	101.62	102.33	100.93	101.46	415231
2011-02-25	102.07	103.02	101.93	102.52	515166
2011-02-28	102.81	103.42	102.52	103.02	273743
2011-03-01	103.39	103.63	101.59	102.38	388544
2011-03-02	102.17	102.62	101.43	101.67	314777
2011-03-03	102.54	103.39	102.12	102.70	248539
2011-03-04	102.57	102.91	100.90	101.99	227136
2011-03-07	101.77	102.38	100.50	100.87	249483
2011-03-08	100.93	101.51	100.64	101.14	286063
2011-03-09	100.66	101.32	100.50	100.74	292197
2011-03-10	100.19	100.95	99.79	100.29	445505
2011-03-11	99.87	104.08	99.60	102.83	655414
2011-03-14	102.22	105.06	102.20	103.87	916789
2011-03-15	102.68	104.19	102.37	103.23	1061419
2011-03-16	103.26	103.95	102.62	102.99	779254
2011-03-17	103.68	103.89	102.65	103.31	509443
2011-03-18	103.71	104.32	102.73	102.91	463686
2011-03-21	103.50	104.66	103.50	104.21	350536
2011-03-22	104.08	104.61	103.79	104.32	274336
2011-03-23	104.42	105.43	103.66	105.32	420462
2011-03-24	104.90	105.17	103.81	104.40	271667
2011-03-25	104.45	106.15	104.26	105.35	312049
2011-03-28	105.03	105.46	104.62	104.87	170816
2011-03-29	104.37	104.66	103.81	104.48	98878
2011-03-30	104.50	106.22	104.50	105.91	191644
2011-03-31	105.64	106.91	105.56	106.91	282030
2011-04-01	108.08	108.74	107.13	107.66	514525
2011-04-04	107.71	107.84	106.33	106.68	401516
2011-04-05	106.30	107.71	106.09	107.44	502296
2011-04-06	107.95	108.19	107.50	107.97	193987
2011-04-07	107.92	108.85	107.47	108.42	402165
2011-04-08	108.50	108.61	105.91	106.65	420804
2011-04-11	106.70	107.47	106.30	106.78	289153
2011-04-12	105.99	106.68	105.99	106.54	297210
2011-04-13	107.07	107.21	106.49	106.75	313407
2011-04-14	106.65	107.52	106.49	106.89	559287
2011-04-15	106.94	107.05	105.91	106.49	338618
2011-04-18	105.96	106.46	105.70	106.33	416180
2011-04-19	106.36	106.97	105.99	106.33	425954
2011-04-20	107.13	107.81	106.73	106.89	265467
2011-04-21	106.94	107.60	106.75	107.28	381143
2011-04-25	107.13	107.39	106.81	107.15	301529
2011-04-26	107.55	109.01	107.44	108.50	253730
2011-04-27	108.79	108.82	107.81	108.26	476879
2011-04-28	108.32	110.41	108.19	110.15	301089
2011-04-29	109.72	110.07	108.79	109.46	282166
2011-05-02	109.70	110.73	109.70	109.96	251617
2011-05-03	109.51	110.81	109.17	110.75	234641
2011-05-04	110.01	110.91	108.37	108.45	279990
2011-05-05	108.00	108.00	104.74	106.73	563300
2011-05-06	107.50	108.32	106.62	107.76	316339
2011-05-09	107.81	107.87	106.62	106.75	375038
2011-05-10	106.75	108.11	106.65	107.52	328928
2011-05-11	107.58	109.22	107.39	108.03	296549
2011-05-12	108.00	108.34	106.81	108.24	228078
2011-05-13	108.48	109.24	107.05	108.13	399014
2011-05-16	107.97	108.42	106.89	107.05	269319
2011-05-17	106.65	106.65	105.51	106.04	408594
2011-05-18	106.41	106.78	106.04	106.68	361605
2011-05-19	106.99	107.18	106.12	106.30	337103
2011-05-20	106.09	106.62	105.54	105.62	401388
2011-05-23	105.03	105.25	103.47	104.69	420352
2011-05-24	104.90	104.93	104.61	104.77	335323
2011-05-25	104.85	106.73	104.64	106.65	410750
2011-05-26	106.07	108.00	106.07	107.84	426190
2011-05-27	107.84	109.35	107.15	108.74	425679
2011-05-31	109.30	109.96	108.72	109.93	619744
2011-06-01	109.96	111.23	109.51	110.09	666760
2011-06-02	109.93	111.44	109.38	111.36	484125
2011-06-03	110.38	112.13	110.20	111.81	398595
2011-06-06	111.50	111.92	110.50	111.18	356470
2011-06-07	111.31	112.37	110.99	111.26	195666
2011-06-08	110.81	111.26	109.96	110.25	373664
2011-06-09	110.73	111.21	110.28	110.78	322088
2011-06-10	110.33	110.41	108.03	108.87	455368
2011-06-13	108.77	110.04	108.32	108.79	308034
2011-06-14	109.48	110.83	109.25	109.96	334685
2011-06-15	109.01	109.54	107.52	108.05	238937
2011-06-16	107.60	108.87	107.10	107.26	330311
2011-06-17	107.95	108.13	105.72	106.33	399514
2011-06-20	105.85	106.89	105.40	105.72	305291
2011-06-21	105.75	107.15	105.56	107.02	271447
2011-06-22	107.02	107.02	105.75	105.83	286329
2011-06-23	105.03	105.48	103.99	105.43	621544
2011-06-24	105.17	105.59	104.21	105.46	213147
2011-06-27	105.30	105.88	104.77	105.32	163622
2011-06-28	104.77	105.48	104.77	105.27	219233
2011-06-29	105.72	107.77	105.64	107.39	301353
2011-06-30	107.31	109.11	107.31	108.90	308883
2011-07-01	108.26	109.96	108.11	109.22	295793
2011-07-05	108.93	109.51	108.61	109.06	235386
2011-07-06	108.77	109.96	108.13	109.80	273896
2011-07-07	110.30	111.81	110.15	110.76	348843
2011-07-08	109.67	110.97	109.11	110.33	342189
2011-07-11	109.40	109.83	108.58	109.19	257564
2011-07-12	109.01	110.20	109.01	109.64	223035
2011-07-13	109.77	110.91	108.11	108.50	422182
2011-07-14	108.98	108.98	107.02	107.13	109463
2011-07-15	107.42	107.81	105.64	106.28	170101
2011-07-18	105.85	105.93	104.19	104.74	143155
2011-07-19	104.56	104.98	103.05	104.40	424575
2011-07-20	104.69	104.69	103.10	103.50	306126
2011-07-21	103.95	105.40	103.95	104.95	200437
2011-07-22	104.85	105.91	104.37	105.88	217329
2011-07-25	105.03	105.77	104.50	105.03	203972
2011-07-26	105.03	106.57	104.74	106.17	186968
2011-07-27	106.04	108.72	105.77	107.68	493832
2011-07-28	107.42	108.03	106.94	107.13	218077
2011-07-29	106.54	108.45	105.58	108.45	396391
2011-08-01	108.82	109.38	106.20	106.78	380478
2011-08-02	106.44	107.34	105.43	105.59	319846
2011-08-03	105.46	106.49	104.56	106.07	495424
2011-08-04	105.03	105.83	100.16	100.32	751602
2011-08-05	101.22	101.25	96.32	98.44	580873
2011-08-08	96.34	97.38	89.38	89.56	781963
2011-08-09	90.28	94.97	89.40	94.83	866686
2011-08-10	93.56	95.04	91.79	91.84	1044337
2011-08-11	91.39	97.59	91.02	96.79	675727
2011-08-12	97.01	98.23	95.81	96.48	241428
2011-08-15	97.43	99.21	96.80	99.13	216139
2011-08-16	98.68	99.34	97.38	99.02	524627
2011-08-17	99.42	100.32	98.23	99.02	255430
2011-08-18	96.61	96.64	94.25	95.39	433053
2011-08-19	93.72	96.72	93.72	95.13	313710
2011-08-22	97.03	97.22	94.25	94.70	323264
2011-08-23	95.21	96.61	94.68	96.61	464127
2011-08-24	96.53	98.01	95.74	97.96	887349
2011-08-25	98.52	99.84	97.59	98.78	978303
2011-08-26	98.44	101.99	98.04	101.06	651837
2011-08-29	101.96	102.70	100.90	102.07	481203
2011-08-30	101.88	102.30	100.40	101.46	209792
2011-08-31	102.20	103.71	101.75	103.66	475286
2011-09-01	103.55	104.85	101.77	102.30	593029
2011-09-02	100.29	101.59	99.74	99.87	213770
2011-09-06	96.93	98.68	96.72	98.52	237829
2011-09-07	99.60	100.61	99.18	100.42	181828
2011-09-08	100.24	100.64	99.18	99.23	206183
2011-09-09	98.78	98.86	95.58	96.56	354944
2011-09-12	94.09	95.52	93.03	95.13	411052
2011-09-13	95.13	95.74	94.17	94.52	329690
2011-09-14	95.10	95.34	93.14	94.09	443623
2011-09-15	95.36	95.42	93.85	94.81	376190
2011-09-16	95.23	96.08	93.43	96.05	307828
2011-09-19	94.76	95.87	94.30	95.34	215414
2011-09-20	95.84	96.53	94.04	94.09	121899
2011-09-21	93.77	94.36	90.89	90.89	324146
2011-09-22	89.17	90.36	88.34	89.27	373185
2011-09-23	89.30	89.99	88.13	88.61	332844
2011-09-26	89.43	90.60	87.71	90.49	231512
2011-09-27	92.05	93.71	91.13	92.53	335993
2011-09-28	92.48	92.48	89.32	89.40	318946
2011-09-29	90.81	92.03	90.46	91.79	273462
2011-09-30	90.36	91.76	90.15	91.05	331100
2011-10-03	90.70	92.48	89.09	89.09	420039
2011-10-04	88.45	91.87	87.52	91.79	376807
2011-10-05	91.60	92.90	90.36	92.66	243442
2011-10-06	92.21	93.85	91.63	93.80	226561
2011-10-07	94.04	94.52	91.71	92.34	261987
2011-10-10	93.91	96.29	93.91	96.24	279660
2011-10-11	92.66	94.65	92.66	93.56	539602
2011-10-12	94.01	95.47	93.51	95.07	453629
2011-10-13	94.57	97.99	94.38	96.56	727038
2011-10-14	97.67	97.67	95.34	95.97	162491
2011-10-17	95.81	95.81	94.28	94.44	377364
2011-10-18	93.88	97.38	93.80	96.53	381075
2011-10-19	96.64	98.99	96.16	98.54	430111
2011-10-20	98.30	100.56	98.15	100.42	671331
2011-10-21	101.35	104.24	100.66	104.08	946254
2011-10-24	105.30	107.81	105.09	107.74	918310
2011-10-25	100.26	100.26	94.04	98.23	1169248
2011-10-26	98.81	98.81	97.54	98.04	637587
2011-10-27	101.40	101.40	98.15	98.30	628273
2011-10-28	97.01	97.36	96.37	96.56	552579
2011-10-31	95.63	97.56	95.50	96.19	485319
2011-11-01	93.54	96.16	92.64	95.50	414521
2011-11-02	93.91	97.06	93.56	96.77	463909
2011-11-03	97.59	97.59	94.97	96.08	547495
2011-11-04	95.71	96.13	94.70	95.68	277830
2011-11-07	94.86	95.66	94.44	95.63	257940
2011-11-08	96.03	97.62	94.60	97.32	346273
2011-11-09	94.41	96.26	94.41	95.79	306068
2011-11-10	96.00	96.95	95.58	96.74	229097
2011-11-11	97.77	98.65	97.30	98.20	108095
2011-11-14	97.54	97.62	96.34	97.43	260794
2011-11-15	97.01	97.01	95.50	95.60	430602
2011-11-16	95.23	95.89	94.70	95.34	278247
2011-11-17	95.15	95.58	93.77	94.28	450649
2011-11-18	94.81	95.23	92.69	92.90	358869
2011-11-21	91.81	92.98	90.76	92.69	316557
2011-11-22	92.93	93.01	90.94	90.94	206963
2011-11-23	90.23	91.28	89.80	90.76	332165
2011-11-25	90.73	91.89	90.54	91.74	116871
2011-11-28	91.44	93.27	91.44	92.71	471705
2011-11-29	92.79	92.85	91.47	91.50	407135
2011-11-30	93.88	93.93	92.70	93.40	952100
2011-12-01	93.38	94.60	93.06	93.88	470091
2011-12-02	94.86	96.77	94.54	96.64	348246
2011-12-05	99.58	99.97	97.27	99.66	530605
2011-12-06	99.74	100.13	98.66	99.10	283945
2011-12-07	99.10	101.03	98.70	100.79	360766
2011-12-08	100.21	101.11	99.81	100.13	400446
2011-12-09	100.64	101.22	100.19	100.61	237023
2011-12-12	99.79	100.66	96.05	100.48	320628
2011-12-13	100.61	101.11	99.95	100.34	475708
2011-12-14	100.13	100.69	100.01	100.69	393055
2011-12-15	101.14	101.14	99.95	100.34	318134
2011-12-16	100.72	100.90	99.63	100.13	321692
2011-12-19	100.61	100.93	99.79	100.13	260425
2011-12-20	101.67	102.78	100.40	102.46	475739
2011-12-21	102.20	103.31	101.70	102.94	377176
2011-12-22	102.57	103.17	100.56	101.91	738906
2011-12-23	102.30	103.36	102.09	103.34	385880
2011-12-27	103.39	104.24	102.70	103.76	225115
2011-12-28	103.13	103.18	102.44	102.52	170028
2011-12-29	102.44	103.07	102.28	102.97	98702
2011-12-30	103.07	103.26	102.39	102.78	167383
2012-01-03	103.84	104.11	102.54	102.78	275332
2012-01-04	102.57	102.97	101.88	102.20	268495
2012-01-05	101.70	104.05	101.09	103.97	307107
2012-01-06	103.47	104.11	102.83	103.10	305454
2012-01-09	102.99	103.50	101.67	102.23	458597
2012-01-10	102.57	103.52	102.28	103.28	330212
2012-01-11	102.44	103.46	101.75	102.78	222476
2012-01-12	102.94	103.23	102.23	102.41	179385
2012-01-13	101.59	102.52	101.38	102.46	269747
2012-01-17	102.60	102.94	101.67	101.99	237285
2012-01-18	101.62	102.97	101.30	102.97	206193
2012-01-19	103.15	105.17	101.93	102.15	236642
2012-01-20	102.33	102.33	101.59	101.67	344089
2012-01-23	100.98	101.88	100.29	101.38	381743
2012-01-24	101.54	103.17	101.14	102.83	266365
2012-01-25	102.83	103.42	102.12	103.31	528690
2012-01-26	103.95	104.26	102.60	103.05	278660
2012-01-27	102.73	103.23	101.96	102.60	263047
2012-01-30	102.65	102.91	101.70	102.46	430903
2012-01-31	102.60	104.05	102.38	102.97	345236
2012-02-01	103.60	105.40	103.31	104.66	532792
2012-02-02	105.03	105.56	104.00	104.64	236157
2012-02-03	105.40	105.40	103.21	104.00	329145
2012-02-06	103.47	105.01	102.97	103.97	179035
2012-02-07	103.26	103.76	103.07	103.44	477933
2012-02-08	103.66	104.53	103.21	104.32	411452
2012-02-09	104.08	104.72	103.60	104.64	139360
2012-02-10	104.13	104.26	101.54	103.42	136309
2012-02-13	104.03	104.64	103.34	103.79	252676
2012-02-14	103.10	103.36	101.96	102.44	268316
2012-02-15	90.91	94.78	90.91	91.44	2651871
2012-02-16	91.52	93.01	90.20	90.38	2505245
2012-02-17	90.25	91.34	89.56	90.33	3254206
2012-02-21	90.54	91.36	90.17	91.31	1329286
2012-02-22	91.34	93.03	90.89	93.03	1069688
2012-02-23	92.90	94.44	92.72	93.67	947216
2012-02-24	94.15	94.73	93.25	93.43	726144
2012-02-27	93.51	94.65	91.66	92.42	827167
2012-02-28	92.26	94.91	92.26	94.07	722070
2012-02-29	94.07	95.39	93.67	95.05	1100296
2012-03-01	95.02	95.23	93.54	93.64	678592
2012-03-02	93.46	94.36	93.06	93.19	980269
2012-03-05	93.14	94.12	92.79	93.93	460331
2012-03-06	93.51	93.93	92.16	92.16	791139
2012-03-07	92.64	92.64	91.34	91.66	626183
2012-03-08	91.95	93.11	91.34	92.90	670326
2012-03-09	93.19	93.46	92.37	93.14	333521
2012-03-12	92.45	93.54	92.45	92.93	571949
2012-03-13	93.75	93.75	92.61	93.17	506564
2012-03-14	93.51	95.42	93.11	95.28	846618
2012-03-15	95.28	95.74	94.54	95.50	450429
2012-03-16	95.58	95.97	94.76	95.02	1114360
2012-03-19	95.15	95.28	94.83	95.15	272820
2012-03-20	94.57	95.10	92.72	92.95	644120
2012-03-21	92.79	92.98	92.24	92.72	996085
2012-03-22	92.16	93.19	91.74	92.95	452613
2012-03-23	93.22	93.43	92.50	92.82	241670
2012-03-26	93.38	93.83	93.06	93.46	340827
2012-03-27	93.43	93.75	92.98	93.46	246249
2012-03-28	92.64	93.75	92.56	93.14	198783
2012-03-29	92.69	93.01	92.46	92.74	221881
2012-03-30	93.03	93.43	92.66	92.66	279851
2012-04-02	92.37	93.48	91.92	92.82	401971
2012-04-03	92.82	93.31	92.66	93.19	324034
2012-04-04	93.01	93.03	92.53	92.69	741168
2012-04-05	92.74	92.90	92.37	92.79	535993
2012-04-09	91.95	92.90	91.92	92.74	411620
2012-04-10	92.50	93.54	92.03	92.08	617874
2012-04-11	92.34	93.30	92.24	92.85	302750
2012-04-12	92.77	93.70	92.74	93.67	285225
2012-04-13	93.17	94.12	92.74	92.85	324446
2012-04-16	93.40	93.56	92.53	93.01	594729
2012-04-17	93.59	94.97	92.98	94.46	723076
2012-04-18	94.28	94.28	92.93	93.54	448694
2012-04-19	93.51	94.83	93.51	94.49	584397
2012-04-20	95.10	95.89	94.44	95.74	490633
2012-04-23	94.97	95.79	94.97	95.68	571803
2012-04-24	95.44	96.24	95.42	95.89	439260
2012-04-25	95.81	97.75	95.81	97.70	619833
2012-04-26	97.40	99.02	96.61	98.86	963773
2012-04-27	98.01	98.04	96.05	97.54	1663550
2012-04-30	95.36	96.74	95.36	96.58	1182636
2012-05-01	96.61	96.79	95.97	96.37	669332
2012-05-02	96.13	96.58	95.34	96.45	809937
2012-05-03	96.42	96.64	96.11	96.50	551224
2012-05-04	96.50	96.50	95.58	96.11	462356
2012-05-07	95.79	96.29	95.47	96.21	397870
2012-05-08	95.92	96.00	95.31	95.50	501069
2012-05-09	95.15	95.92	94.54	95.89	452730
2012-05-10	96.61	96.64	95.31	95.50	466689
2012-05-11	95.21	95.60	94.65	95.13	530297
2012-05-14	94.76	95.10	93.96	93.99	402396
2012-05-15	93.35	94.49	93.30	93.72	358525
2012-05-16	93.96	94.52	93.35	93.43	399329
2012-05-17	93.51	93.56	92.32	92.56	401805
2012-05-18	92.93	93.17	90.91	90.97	527923
2012-05-21	91.15	91.58	90.87	91.10	503396
2012-05-22	91.34	91.95	90.70	91.74	961633
2012-05-23	91.63	92.53	91.36	92.53	438874
2012-05-24	92.74	96.19	92.29	93.59	551031
2012-05-25	94.01	94.41	93.54	93.75	380061
2012-05-29	94.83	94.83	93.77	94.25	309015
2012-05-30	94.91	94.91	93.43	93.83	284538
2012-05-31	93.67	94.25	93.11	93.43	629414
2012-06-01	92.77	93.27	91.66	92.03	391891
2012-06-04	91.84	92.82	91.58	92.74	337647
2012-06-05	92.45	93.11	92.42	92.98	156257
2012-06-06	93.19	95.02	93.19	95.02	240205
2012-06-07	95.79	96.11	94.12	94.25	416654
2012-06-08	94.15	94.36	93.51	94.28	147661
2012-06-11	94.73	94.79	92.66	92.72	533924
2012-06-12	92.74	93.85	92.69	93.83	192401
2012-06-13	93.54	94.62	93.03	93.38	282845
2012-06-14	93.67	94.01	92.79	93.01	224588
2012-06-15	93.38	93.72	93.22	93.72	160410
2012-06-18	93.59	94.65	93.43	94.04	322599
2012-06-19	94.17	95.31	94.17	94.81	297842
2012-06-20	94.94	95.13	94.01	94.62	232198
2012-06-21	94.83	95.36	93.75	94.23	177100
2012-06-22	94.38	95.05	93.99	94.83	321857
2012-06-25	94.15	94.68	93.25	93.72	304217
2012-06-26	94.07	94.57	93.06	93.48	313313
2012-06-27	92.82	93.16	92.34	92.87	240607
2012-06-28	92.82	94.91	92.48	94.76	350899
2012-06-29	95.76	96.95	95.55	96.66	358336
2012-07-02	97.22	97.75	96.98	97.40	247123
2012-07-03	97.70	97.75	96.50	97.48	100924
2012-07-05	97.19	98.89	97.17	98.83	392334
2012-07-06	98.15	98.44	97.79	98.44	479620
2012-07-09	98.49	98.49	97.17	97.56	171732
2012-07-10	97.46	98.12	96.97	97.22	212644
2012-07-11	97.03	97.43	96.37	97.09	227525
2012-07-12	96.32	97.38	95.79	96.72	182970
2012-07-13	97.11	98.01	96.74	97.75	223753
2012-07-16	97.70	97.93	97.11	97.11	208965
2012-07-17	97.46	98.68	97.35	98.15	362038
2012-07-18	97.91	99.13	97.91	98.46	355748
2012-07-19	98.70	99.34	98.28	98.41	353548
2012-07-20	98.15	98.54	97.80	98.15	380337
2012-07-23	97.09	98.09	96.85	97.93	335664
2012-07-24	98.54	98.54	95.89	96.56	332661
2012-07-25	96.53	97.35	96.16	96.85	245322
2012-07-26	97.56	98.23	97.32	97.54	356527
2012-07-27	97.77	99.52	97.77	98.86	543846
2012-07-30	98.70	98.89	97.96	98.15	615909
2012-07-31	98.89	99.18	97.59	97.96	834396
2012-08-01	98.81	98.81	96.26	96.37	504717
2012-08-02	95.39	95.39	90.36	91.10	1077406
2012-08-03	93.06	94.97	92.61	94.97	466616
2012-08-06	94.60	95.15	93.93	94.46	428817
2012-08-07	94.46	95.31	93.96	94.52	388003
2012-08-08	94.09	94.65	93.22	93.91	234245
2012-08-09	93.62	94.44	93.11	93.59	209895
2012-08-10	92.77	93.96	92.45	93.96	194580
2012-08-13	93.96	94.09	93.51	94.04	127252
2012-08-14	95.36	96.16	94.68	96.16	596859
2012-08-15	96.21	97.14	96.03	97.14	498962
2012-08-16	96.93	97.67	96.82	97.64	853025
2012-08-17	97.72	98.07	97.54	98.07	492845
2012-08-20	98.23	98.23	97.06	97.67	282261
2012-08-21	97.64	98.25	97.64	97.75	359543
2012-08-22	97.62	97.80	96.79	97.14	205341
2012-08-23	97.14	97.72	96.70	97.27	377288
2012-08-24	97.06	98.12	97.06	97.77	267017
2012-08-27	97.85	98.17	97.38	97.88	174597
2012-08-28	97.51	97.93	97.06	97.06	194686
2012-08-29	96.87	97.38	96.69	97.01	116776
2012-08-30	96.69	96.87	95.89	96.61	82369
2012-08-31	96.90	98.91	96.61	98.86	315064
2012-09-04	98.04	98.70	97.35	97.72	284017
2012-09-05	97.67	97.96	97.30	97.48	168222
2012-09-06	97.48	98.24	97.38	97.56	259582
2012-09-07	97.91	97.91	96.95	97.67	165447
2012-09-10	97.70	98.09	97.47	97.88	161078
2012-09-11	97.75	98.41	96.90	97.22	271251
2012-09-12	97.59	98.30	97.48	97.96	292064
2012-09-13	97.91	100.34	97.91	100.34	310865
2012-09-14	100.29	100.50	97.54	97.54	561470
2012-09-17	97.38	97.96	97.24	97.38	271439
2012-09-18	97.46	98.07	95.36	95.92	482032
2012-09-19	96.11	96.85	95.92	96.58	512722
2012-09-20	95.71	96.61	95.71	96.48	373097
2012-09-21	96.72	97.27	96.08	96.19	249859
2012-09-24	95.81	96.85	95.50	96.69	227238
2012-09-25	97.14	97.35	96.61	96.77	510315
2012-09-26	96.00	96.53	95.76	96.45	282234
2012-09-27	97.03	97.51	96.16	97.38	293882
2012-09-28	97.54	97.88	96.87	97.80	326689
2012-10-01	97.96	99.66	97.93	98.44	503876
2012-10-02	98.62	99.02	98.01	98.25	333433
2012-10-03	97.75	98.38	96.61	97.51	423168
2012-10-04	97.48	98.41	97.32	98.23	267630
2012-10-05	98.89	99.63	98.33	98.65	186482
2012-10-08	98.15	99.06	97.96	98.86	117713
2012-10-09	98.70	98.89	97.80	97.93	141069
2012-10-10	97.56	97.67	96.13	96.72	476153
2012-10-11	96.00	96.82	96.00	96.74	274125
2012-10-12	94.86	97.62	94.86	96.37	236886
2012-10-15	96.37	96.77	95.79	96.58	171689
2012-10-16	97.96	97.96	96.45	97.75	330331
2012-10-17	98.99	99.13	95.87	96.48	694379
2012-10-18	96.61	97.19	95.95	96.13	404136
2012-10-19	95.79	96.19	94.41	94.65	304020
2012-10-22	94.89	95.10	93.75	94.38	279633
2012-10-23	91.60	93.96	91.58	93.38	462890
2012-10-24	84.72	89.67	84.72	88.00	1279617
2012-10-25	88.87	89.67	88.00	88.95	989757
2012-10-26	89.30	89.62	88.26	88.74	533724
2012-10-31	88.82	89.43	88.16	89.19	607403
2012-11-01	89.38	91.87	89.38	90.52	441436
2012-11-02	90.91	90.91	89.64	90.12	352182
2012-11-05	90.44	91.55	90.21	91.23	545299
2012-11-06	91.44	92.95	91.44	92.34	414452
2012-11-07	91.84	92.00	89.59	90.54	301958
2012-11-08	90.70	91.07	89.91	89.93	196374
2012-11-09	89.80	90.38	89.43	89.72	249284
2012-11-12	90.28	90.28	89.43	89.54	597528
2012-11-13	89.56	90.04	88.95	89.46	249499
2012-11-14	89.54	89.75	88.64	88.82	719410
2012-11-15	88.72	89.48	88.29	89.27	824989
2012-11-16	89.03	89.67	88.82	89.62	295401
2012-11-19	89.19	90.28	89.14	90.09	221936
2012-11-20	90.07	90.89	89.83	90.86	199759
2012-11-21	90.23	91.84	90.23	91.52	239455
2012-11-23	91.89	92.03	91.58	91.95	46564
2012-11-26	91.95	92.32	90.83	91.18	250644
2012-11-27	91.23	91.23	90.09	90.17	215001
2012-11-28	89.80	90.81	89.56	90.65	408342
2012-11-29	90.52	91.18	90.33	90.52	215484
2012-11-30	90.68	92.93	90.62	92.93	387312
2012-12-03	91.79	92.72	91.28	91.44	274131
2012-12-04	91.50	92.16	91.39	91.92	191087
2012-12-05	92.19	92.69	91.81	92.69	258064
2012-12-06	91.79	92.93	91.79	92.93	171561
2012-12-07	92.66	92.87	91.05	91.44	158759
2012-12-10	91.47	91.66	90.89	91.26	113101
2012-12-11	91.76	91.76	90.49	90.76	153921
2012-12-12	91.15	91.71	90.68	91.05	128737
2012-12-13	90.91	91.50	90.54	90.81	71581
2012-12-14	90.91	91.31	90.15	90.36	175196
2012-12-17	90.76	91.66	90.62	90.76	426962
2012-12-18	90.94	90.99	89.67	89.77	672713
2012-12-19	90.04	90.33	89.27	89.38	443931
2012-12-20	88.82	89.70	88.79	89.59	457645
2012-12-21	88.19	89.40	88.03	88.74	335657
2012-12-24	88.37	89.17	88.16	88.72	68366
2012-12-26	88.77	89.62	88.34	88.85	163843
2012-12-27	88.37	89.15	88.11	88.85	221180
2012-12-28	88.48	89.11	88.21	88.48	135460
2012-12-31	88.53	88.87	88.00	88.82	192707
2013-01-02	89.77	90.83	89.77	90.76	390029
2013-01-03	90.94	92.11	90.94	91.68	325963
2013-01-04	91.92	92.11	91.28	91.66	266124
2013-01-07	91.31	92.26	91.31	91.39	352012
2013-01-08	91.26	91.66	90.83	90.94	273248
2013-01-09	91.18	91.44	90.52	90.91	128491
2013-01-10	91.21	92.42	90.62	91.92	347120
2013-01-11	91.92	91.92	90.99	91.26	143436
2013-01-14	91.18	91.52	90.70	91.39	154283
2013-01-15	90.94	92.65	90.94	92.19	276271
2013-01-16	92.08	92.42	91.68	91.87	225978
2013-01-17	92.05	92.34	91.36	92.11	249689
2013-01-18	92.34	92.34	91.79	92.05	284626
2013-01-22	92.05	92.21	91.68	91.87	589176
2013-01-23	91.71	92.45	91.47	91.76	277090
2013-01-24	91.55	92.21	91.31	91.66	400536
2013-01-25	92.21	92.58	91.76	92.40	235929
2013-01-28	92.79	92.91	92.15	92.85	196787
2013-01-29	92.72	93.40	92.69	93.32	250842
2013-01-30	93.09	93.96	92.72	93.72	282428
2013-01-31	93.66	94.81	93.65	94.60	473141
2013-02-01	95.55	97.22	94.73	95.42	349157
2013-02-04	95.21	95.36	93.99	94.25	218383
2013-02-05	94.33	95.39	93.99	95.28	274494
2013-02-06	94.94	96.64	94.62	96.53	311197
2013-02-07	96.82	96.98	95.60	96.11	136751
2013-02-08	96.08	96.69	95.47	96.40	243925
2013-02-11	95.79	96.32	95.44	95.55	231527
2013-02-12	95.50	96.29	94.89	94.99	507803
2013-02-13	98.20	100.29	97.91	99.13	1019467
2013-02-14	98.94	99.07	97.43	97.67	447490
2013-02-15	97.17	97.96	96.85	97.19	220645
2013-02-19	97.22	97.56	96.87	97.17	272528
2013-02-20	97.11	97.67	97.03	97.22	268056
2013-02-21	97.27	97.93	97.14	97.72	278649
2013-02-22	98.01	98.01	97.35	97.46	198010
2013-02-25	97.59	97.99	97.32	97.70	773048
2013-02-26	99.34	99.42	96.95	98.73	998289
2013-02-27	98.91	99.66	98.73	99.60	222114
2013-02-28	99.50	101.03	99.44	100.87	421184
2013-03-01	100.26	101.01	100.11	100.69	263248
2013-03-04	100.45	101.30	99.76	101.11	344131
2013-03-05	101.30	101.93	101.06	101.19	171656
2013-03-06	101.32	101.62	100.05	100.32	111706
2013-03-07	100.40	100.58	99.84	100.19	832495
2013-03-08	100.82	101.09	100.21	100.45	124556
2013-03-11	100.34	100.85	100.26	100.74	249771
2013-03-12	100.72	100.93	100.32	100.48	265282
2013-03-13	100.58	100.66	100.11	100.13	396166
2013-03-14	100.29	100.85	99.95	100.77	626786
2013-03-15	100.72	101.30	100.45	100.69	269064
2013-03-18	100.16	100.87	99.79	99.97	385684
2013-03-19	100.34	101.27	100.29	101.19	240211
2013-03-20	101.35	103.05	101.35	102.86	404411
2013-03-21	102.68	103.15	102.38	102.75	254802
2013-03-22	103.05	103.55	102.23	102.30	158423
2013-03-25	102.46	103.23	102.21	102.73	158462
2013-03-26	101.96	103.13	101.93	103.05	169838
2013-03-27	102.99	103.36	102.25	103.07	273924
2013-03-28	103.10	104.64	102.54	104.61	337066
2013-04-01	104.40	104.90	103.42	104.21	181350
2013-04-02	104.21	104.61	103.36	103.60	102714
2013-04-03	103.66	103.74	101.38	101.70	333084
2013-04-04	101.91	102.62	101.25	101.38	199459
2013-04-05	100.40	101.99	100.29	101.77	186240
2013-04-08	101.72	102.20	101.35	101.99	116637
2013-04-09	102.12	102.94	101.99	102.41	186339
2013-04-10	102.68	103.44	102.23	103.31	259881
2013-04-11	103.21	105.14	103.21	104.05	502928
2013-04-12	103.84	104.61	103.79	104.19	273968
2013-04-15	103.60	105.72	103.60	103.84	302646
2013-04-16	104.11	104.16	102.97	103.52	182643
2013-04-17	103.26	103.42	102.38	102.52	130208
2013-04-18	102.54	102.65	100.90	101.59	161270
2013-04-19	101.59	102.20	101.30	102.20	101003
2013-04-22	102.20	103.10	101.54	102.70	119482
2013-04-23	100.28	103.71	100.28	103.07	167200
2013-04-24	103.10	103.47	102.68	102.94	110597
2013-04-25	103.31	104.16	102.94	103.92	141808
2013-04-26	103.66	104.03	102.99	103.55	270190
2013-04-29	103.55	104.05	103.23	103.31	285650
2013-04-30	102.94	105.75	102.91	105.11	431577
2013-05-01	105.93	107.68	105.59	106.86	528504
2013-05-02	107.02	108.40	107.02	108.21	241344
2013-05-03	107.97	113.95	107.87	108.21	223070
2013-05-06	108.21	108.48	108.03	108.11	130676
2013-05-07	107.76	108.03	107.36	107.63	233559
2013-05-08	107.87	108.50	107.47	108.40	317620
2013-05-09	109.48	109.48	107.28	107.31	184631
2013-05-10	107.26	108.08	106.81	107.84	200696
2013-05-13	107.36	109.54	107.34	109.35	277374
2013-05-14	109.67	109.91	109.14	109.83	171247
2013-05-15	109.40	110.86	109.35	110.68	358441
2013-05-16	110.25	111.18	110.25	110.86	270285
2013-05-17	110.36	110.50	105.96	110.41	521517
2013-05-20	110.12	110.25	109.17	109.77	234481
2013-05-21	109.59	109.70	108.13	108.48	287070
2013-05-22	108.48	108.62	106.38	107.02	237170
2013-05-23	106.28	107.18	105.80	106.41	261630
2013-05-24	106.49	106.49	104.64	104.90	250696
2013-05-28	105.75	106.20	105.35	105.62	269470
2013-05-29	105.51	105.75	104.44	104.90	206233
2013-05-30	104.95	106.04	104.93	105.96	284446
2013-05-31	105.72	105.93	102.99	103.47	548722
2013-06-03	103.58	103.84	102.46	103.84	339344
2013-06-04	103.60	104.13	103.29	103.95	473305
2013-06-05	103.31	104.53	103.23	103.95	353015
2013-06-06	103.44	104.48	102.73	104.48	607470
2013-06-07	104.48	105.11	103.68	105.06	278282
2013-06-10	105.22	105.32	104.11	104.24	386428
2013-06-11	102.99	104.66	102.99	104.00	280967
2013-06-12	104.58	104.64	103.66	103.95	271869
2013-06-13	103.84	106.04	103.71	106.04	305643
2013-06-14	106.01	106.97	106.01	106.49	230330
2013-06-17	107.02	109.70	106.91	109.56	572758
2013-06-18	109.03	111.63	109.03	111.26	709550
2013-06-19	110.83	111.15	109.80	110.65	695935
2013-06-20	109.88	111.23	109.03	109.51	880158
2013-06-21	109.19	110.33	109.06	109.48	1762198
2013-06-24	108.45	109.62	106.44	109.48	850393
2013-06-25	109.88	111.66	108.77	109.27	624094
2013-06-26	111.63	111.63	106.86	108.26	360130
2013-06-27	108.50	108.64	107.67	108.32	385134
2013-06-28	107.92	108.21	107.21	108.03	391021
2013-07-01	108.72	109.01	108.01	108.72	465537
2013-07-02	110.15	110.15	107.31	107.71	223941
2013-07-03	107.39	108.03	106.23	107.76	162285
2013-07-05	108.05	109.01	107.71	108.77	119320
2013-07-08	109.17	110.25	108.95	109.70	370004
2013-07-09	110.44	111.23	109.88	110.68	296111
2013-07-10	110.04	111.07	110.04	111.02	279475
2013-07-11	111.26	113.72	110.78	113.56	424518
2013-07-12	113.48	114.49	113.11	114.25	289547
2013-07-15	115.52	115.71	114.83	115.10	277573
2013-07-16	115.63	115.81	114.07	114.76	254930
2013-07-17	115.10	116.05	115.05	115.52	383214
2013-07-18	115.55	116.20	115.26	115.63	162800
2013-07-19	115.50	115.52	114.94	115.07	126942
2013-07-22	114.89	115.60	114.81	115.02	116508
2013-07-23	115.31	115.89	114.25	114.91	255444
2013-07-24	115.13	115.76	113.24	113.91	223233
2013-07-25	114.04	115.89	113.88	114.65	334630
2013-07-26	112.45	114.09	111.42	114.01	370637
2013-07-29	113.62	113.91	112.66	112.95	192788
2013-07-30	113.46	114.52	113.03	113.96	331048
2013-07-31	114.20	114.28	113.06	113.38	322601
2013-08-01	113.77	114.68	113.46	114.68	599098
2013-08-02	114.41	115.47	113.96	114.94	333801
2013-08-05	114.41	114.76	112.87	113.72	279096
2013-08-06	113.48	113.54	112.42	112.72	245644
2013-08-07	112.79	113.54	111.28	111.36	316103
2013-08-08	111.89	112.50	111.55	111.97	252388
2013-08-09	112.00	112.87	111.42	112.19	280590
2013-08-12	111.50	112.79	111.23	111.52	248598
2013-08-13	111.66	112.72	111.47	112.19	144237
2013-08-14	111.89	113.06	111.89	112.34	207014
2013-08-15	111.87	112.58	110.12	110.36	99522
2013-08-16	109.93	111.07	109.93	110.76	102275
2013-08-19	110.65	111.26	110.52	110.62	72050
2013-08-20	110.62	112.12	110.44	111.97	185172
2013-08-21	111.66	112.03	110.49	110.49	159403
2013-08-22	110.70	112.05	110.70	112.05	110176
2013-08-23	112.16	112.50	111.44	112.45	115033
2013-08-26	112.56	112.85	111.28	111.47	103852
2013-08-27	110.65	111.10	109.42	109.54	123845
2013-08-28	109.03	109.54	107.95	108.61	264372
2013-08-29	108.42	109.77	108.42	108.85	82283
2013-08-30	109.06	109.43	108.48	109.35	231710
2013-09-03	110.25	111.47	109.62	110.33	372597
2013-09-04	109.14	111.28	109.14	110.78	244400
2013-09-05	110.76	110.76	109.59	110.30	124258
2013-09-06	110.44	111.47	109.83	110.76	248862
2013-09-09	110.83	111.42	110.57	111.42	170151
2013-09-10	111.63	112.95	111.63	112.82	160449
2013-09-11	112.48	113.19	111.97	112.77	150430
2013-09-12	113.01	114.09	112.66	113.93	260915
2013-09-13	114.38	114.46	113.17	113.62	407758
2013-09-16	114.28	115.52	114.28	115.50	331707
2013-09-17	115.68	117.03	115.07	116.90	351967
2013-09-18	116.53	118.41	116.53	118.41	294002
2013-09-19	118.38	119.21	118.38	119.02	466568
2013-09-20	118.99	120.40	116.93	117.93	975682
2013-09-23	118.41	118.41	116.23	116.95	343940
2013-09-24	116.79	117.06	116.26	116.56	214742
2013-09-25	116.79	116.79	116.11	116.56	176439
2013-09-26	115.79	116.87	115.40	116.56	286015
2013-09-27	116.24	116.56	115.39	115.63	150847
2013-09-30	114.68	115.68	114.33	114.78	247417
2013-10-01	115.26	116.95	115.07	116.90	263094
2013-10-02	116.00	116.95	115.63	116.87	170795
2013-10-03	116.53	116.53	114.46	114.46	244234
2013-10-04	114.57	115.95	114.38	115.26	150708
2013-10-07	115.18	115.18	113.83	114.20	108270
2013-10-08	114.28	114.60	112.87	112.90	146000
2013-10-09	112.93	113.19	111.66	111.81	203972
2013-10-10	112.87	114.07	112.72	113.91	156909
2013-10-11	113.91	115.50	113.67	115.47	171157
2013-10-14	114.83	117.09	114.83	117.01	189933
2013-10-15	116.58	117.22	116.03	116.48	387402
2013-10-16	116.90	118.44	116.60	118.41	337007
2013-10-17	118.25	119.87	117.81	119.87	148598
2013-10-18	119.95	120.30	119.21	119.44	109101
2013-10-21	119.21	119.76	119.21	119.76	122041
2013-10-22	120.26	125.09	119.76	121.80	790633
2013-10-23	121.40	122.60	120.29	121.43	269235
2013-10-24	121.70	122.20	121.35	122.20	169705
2013-10-25	122.68	122.94	121.83	121.91	240144
2013-10-28	121.99	122.78	121.85	122.01	170668
2013-10-29	122.12	122.52	121.38	121.85	347360
2013-10-30	121.80	121.96	111.97	118.99	740353
2013-10-31	118.57	119.50	117.93	119.39	508137
2013-11-01	119.28	119.55	118.49	118.97	593132
2013-11-04	118.99	119.13	117.56	117.67	402510
2013-11-05	116.90	117.96	116.56	116.85	366446
2013-11-06	117.09	118.09	117.01	117.59	240340
2013-11-07	117.93	118.54	117.19	117.56	262342
2013-11-08	117.80	118.44	117.40	118.44	201094
2013-11-11	118.52	119.66	118.18	119.18	163591
2013-11-12	118.78	119.10	117.72	118.52	119606
2013-11-13	117.80	118.68	117.59	118.68	202410
2013-11-14	118.76	120.74	118.36	119.97	293068
2013-11-15	119.92	120.13	118.87	119.87	241477
2013-11-18	119.87	119.87	118.25	118.49	241382
2013-11-19	117.96	118.57	117.14	117.22	180272
2013-11-20	118.38	119.05	117.85	118.38	235003
2013-11-21	118.86	119.07	118.09	118.81	144170
2013-11-22	118.91	119.75	118.25	119.47	351062
2013-11-25	119.63	119.87	119.05	119.10	150027
2013-11-26	118.97	119.26	117.25	117.27	333106
2013-11-27	117.22	117.85	117.03	117.83	228129
2013-11-29	118.30	119.39	118.15	118.62	144542
2013-12-02	118.91	120.44	117.54	119.36	389787
2013-12-03	119.28	120.17	117.75	117.93	159239
2013-12-04	117.64	118.12	115.83	117.11	231302
2013-12-05	116.58	118.20	116.58	118.09	176904
2013-12-06	119.26	119.87	118.57	119.10	113744
2013-12-09	119.50	119.63	118.62	119.31	205556
2013-12-10	119.34	120.00	118.36	118.94	145271
2013-12-11	118.49	119.36	117.22	117.46	213625
2013-12-12	117.38	118.04	117.06	117.14	160405
2013-12-13	117.48	118.04	117.22	117.48	222559
2013-12-16	118.01	118.20	117.17	117.40	196139
2013-12-17	117.09	117.56	116.53	117.22	169339
2013-12-18	117.03	118.53	116.32	118.49	210574
2013-12-19	118.41	118.83	117.99	118.23	195276
2013-12-20	118.54	119.05	118.52	119.02	371953
2013-12-23	119.28	119.36	118.68	118.89	145816
2013-12-24	118.73	119.36	118.73	119.10	39934
2013-12-26	117.64	119.47	117.64	118.52	278035
2013-12-27	118.49	119.10	116.93	118.23	161350
2013-12-30	118.36	118.91	117.96	118.33	270465
2013-12-31	118.81	119.35	118.36	118.70	159805
2014-01-02	118.70	118.86	116.50	117.03	185076
2014-01-03	116.93	117.35	115.81	115.97	269138
2014-01-06	115.97	116.26	115.21	116.00	386159
2014-01-07	116.19	117.35	115.87	116.34	341058
2014-01-08	116.13	116.87	115.76	116.53	217843
2014-01-09	116.32	117.99	112.48	117.35	279503
2014-01-10	117.70	117.77	116.46	117.11	343615
2014-01-13	117.06	117.64	116.32	116.74	261249
2014-01-14	116.82	117.68	116.69	117.48	190807
2014-01-15	117.88	118.04	117.27	117.96	189730
2014-01-16	117.88	117.88	117.03	117.35	339169
2014-01-17	117.72	117.72	117.01	117.51	105264
2014-01-21	117.77	118.68	117.59	118.68	173566
2014-01-22	119.13	120.21	118.62	120.05	193182
2014-01-23	119.71	119.71	118.07	118.83	188490
2014-01-24	118.28	118.28	115.68	115.74	224352
2014-01-27	115.74	115.80	114.30	114.57	152871
2014-01-28	114.62	116.16	114.17	115.63	156877
2014-01-29	114.65	115.60	113.23	114.60	107701
2014-01-30	115.18	116.40	114.83	115.34	256607
2014-01-31	114.23	114.78	113.27	114.07	198046
2014-02-03	113.88	114.97	111.47	111.55	117583
2014-02-04	111.81	112.61	110.65	110.86	157506
2014-02-05	110.81	111.76	110.28	111.47	125477
2014-02-06	111.58	112.24	110.54	110.62	124213
2014-02-07	110.78	112.98	110.78	112.93	149046
2014-02-10	113.14	114.25	112.98	113.93	141339
2014-02-11	114.46	115.92	114.07	115.36	133638
2014-02-12	111.05	113.14	110.12	110.36	559184
2014-02-13	109.72	110.50	109.40	109.67	562425
2014-02-14	109.75	110.65	109.64	109.83	378856
2014-02-18	109.56	110.38	109.38	109.93	281379
2014-02-19	109.75	111.02	109.40	110.68	164050
2014-02-20	110.60	112.85	110.13	112.72	268058
2014-02-21	112.79	113.09	111.87	111.97	182124
2014-02-24	112.00	112.42	111.76	111.76	215381
2014-02-25	111.66	111.68	110.46	111.26	250196
2014-02-26	111.26	111.51	107.87	108.34	543420
2014-02-27	108.13	109.85	107.87	109.27	251685
2014-02-28	109.40	109.72	108.13	109.03	818339
2014-03-03	108.61	109.54	108.37	108.77	306474
2014-03-04	109.48	110.99	109.46	110.68	311994
2014-03-05	111.02	112.19	110.44	112.13	455896
2014-03-06	112.08	114.76	111.97	114.57	277937
2014-03-07	115.18	115.18	113.89	114.07	209751
2014-03-10	113.67	113.93	113.19	113.32	292939
2014-03-11	114.04	114.04	113.11	113.85	293255
2014-03-12	113.03	113.80	112.93	113.35	251827
2014-03-13	113.51	114.44	113.11	113.17	311421
2014-03-14	113.11	113.38	112.13	112.29	216707
2014-03-17	112.77	113.35	112.05	113.22	264980
2014-03-18	113.11	115.60	113.11	114.62	308139
2014-03-19	114.76	114.98	113.70	113.77	168910
2014-03-20	113.72	114.54	112.77	114.54	184291
2014-03-21	114.54	115.55	114.44	114.62	294460
2014-03-24	114.86	115.58	112.26	112.40	452261
2014-03-25	112.87	114.23	112.42	114.01	185391
2014-03-26	114.17	114.54	112.56	112.58	165095
2014-03-27	112.66	113.01	111.87	112.85	272097
2014-03-28	113.14	114.25	111.92	113.19	233712
2014-03-31	113.59	117.22	113.35	116.90	544215
2014-04-01	116.16	117.14	115.97	117.09	327542
2014-04-02	117.01	117.49	116.61	116.64	194896
2014-04-03	117.85	117.85	116.26	116.95	241576
2014-04-04	117.62	117.85	115.34	115.55	199776
2014-04-07	116.42	116.53	112.90	113.88	306071
2014-04-08	113.91	113.99	112.61	113.32	192176
2014-04-09	113.48	114.05	112.32	113.93	269219
2014-04-10	114.01	114.01	112.45	112.77	279639
2014-04-11	112.37	112.37	110.60	110.65	257509
2014-04-14	111.34	111.42	110.46	111.10	262849
2014-04-15	111.28	111.89	109.77	111.02	224548
2014-04-16	111.84	112.45	111.60	112.00	295066
2014-04-17	111.87	112.40	111.62	111.92	246611
2014-04-21	111.87	112.29	111.68	112.19	148126
2014-04-22	111.87	113.91	111.58	113.46	228966
2014-04-23	113.38	114.07	113.11	113.62	123437
2014-04-24	113.91	114.28	112.98	113.19	138865
2014-04-25	113.14	114.41	112.20	114.20	326245
2014-04-28	114.60	114.83	112.50	113.85	361835
2014-04-29	114.25	115.06	114.17	114.44	393794
2014-04-30	112.34	112.56	107.21	108.58	2639878
2014-05-01	107.31	111.66	107.31	110.41	628583
2014-05-02	109.48	110.49	108.50	109.19	541042
2014-05-05	108.85	109.35	108.64	109.14	217371
2014-05-06	108.90	109.46	108.40	108.61	249671
2014-05-07	108.82	110.50	108.72	109.99	609626
2014-05-08	110.01	110.78	109.22	109.59	340917
2014-05-09	109.75	110.38	109.30	110.17	258892
2014-05-12	110.04	111.41	110.04	110.54	256687
2014-05-13	110.94	111.13	110.46	110.68	175872
2014-05-14	110.62	110.70	109.67	110.30	202010
2014-05-15	109.48	110.20	109.27	109.77	496307
2014-05-16	110.07	111.21	109.43	110.97	296603
2014-05-19	110.97	111.23	110.20	111.07	251221
2014-05-20	110.78	111.26	109.80	110.20	382963
2014-05-21	110.20	110.81	109.11	109.14	383772
2014-05-22	108.95	110.01	108.61	109.85	223969
2014-05-23	109.91	110.15	109.51	109.96	235086
2014-05-27	110.54	111.26	110.54	110.83	335490
2014-05-28	111.18	111.23	109.67	109.70	272887
2014-05-29	110.09	110.65	109.77	110.38	360547
2014-05-30	110.41	111.39	109.70	111.10	689861
2014-06-02	111.44	111.76	111.05	111.23	195201
2014-06-03	111.23	112.19	110.99	111.89	277565
2014-06-04	111.95	113.64	111.95	113.22	370607
2014-06-05	113.40	113.59	112.16	112.16	331617
2014-06-06	112.37	113.75	112.03	113.54	191952
2014-06-09	113.62	114.07	113.22	113.72	292321
2014-06-10	113.32	114.04	113.30	113.96	188460
2014-06-11	113.32	113.93	113.04	113.51	199474
2014-06-12	113.48	113.88	112.74	113.77	162931
2014-06-13	113.88	114.38	113.64	114.20	273780
2014-06-16	113.85	114.25	113.47	113.83	252629
2014-06-17	113.40	114.49	113.38	114.28	291096
2014-06-18	114.09	115.81	113.77	115.68	263088
2014-06-19	115.55	116.16	115.07	115.47	139538
2014-06-20	116.03	116.48	115.42	115.84	303756
2014-06-23	116.45	116.61	115.52	115.79	177416
2014-06-24	115.58	116.13	115.21	115.39	144074
2014-06-25	114.94	115.26	114.60	115.13	171927
2014-06-26	114.49	114.49	113.88	114.17	235162
2014-06-27	113.96	114.44	113.96	114.25	170626
2014-06-30	114.25	114.73	114.12	114.70	207396
2014-07-01	117.43	118.12	113.27	116.48	246061
2014-07-02	116.16	116.85	114.74	115.07	229428
2014-07-03	115.55	115.55	114.81	115.07	207866
2014-07-07	114.91	115.10	114.33	114.60	341866
2014-07-08	114.23	114.54	113.59	113.91	114761
2014-07-09	113.91	114.17	113.61	113.91	181189
2014-07-10	112.37	113.95	111.76	113.43	209216
2014-07-11	113.14	113.80	112.66	113.70	220827
2014-07-14	113.91	114.52	113.22	113.24	440842
2014-07-15	112.87	113.64	112.26	112.32	244394
2014-07-16	112.66	113.11	112.03	112.56	165418
2014-07-17	112.34	113.28	111.95	112.45	389252
2014-07-18	112.87	113.30	111.97	112.53	167756
2014-07-21	112.08	112.87	111.47	112.69	266062
2014-07-22	112.77	113.30	112.29	113.17	126221
2014-07-23	113.40	114.09	113.11	113.46	163596
2014-07-24	113.48	113.96	113.32	113.32	95323
2014-07-25	112.79	113.59	109.91	110.04	270939
2014-07-28	109.14	110.83	109.01	110.62	236634
2014-07-29	111.02	111.52	109.85	110.04	276833
2014-07-30	109.91	109.91	106.54	107.52	752925
2014-07-31	108.00	108.24	106.72	107.95	598874
2014-08-01	107.89	108.13	106.57	107.44	455073
2014-08-04	107.42	107.76	106.12	106.44	308940
2014-08-05	106.15	107.23	106.15	106.65	403457
2014-08-06	106.12	106.73	105.99	106.15	239795
2014-08-07	106.17	106.89	105.46	106.78	677747
2014-08-08	106.75	108.50	106.36	108.16	362180
2014-08-11	108.24	109.14	108.24	108.53	172778
2014-08-12	108.29	108.74	107.97	108.29	109969
2014-08-13	108.69	109.36	108.03	109.27	158005
2014-08-14	109.32	109.93	109.23	109.56	95574
2014-08-15	109.96	110.44	108.50	109.30	111472
2014-08-18	109.48	109.67	109.27	109.46	210929
2014-08-19	109.72	109.72	109.27	109.43	163714
2014-08-20	109.40	110.17	109.09	110.09	119353
2014-08-21	110.33	111.03	109.91	110.89	74171
2014-08-22	110.78	110.89	110.26	110.33	69981
2014-08-25	110.86	111.74	110.30	110.76	194174
2014-08-26	110.89	111.44	110.20	110.20	170804
2014-08-27	110.15	111.05	109.96	110.91	194115
2014-08-28	110.86	111.39	110.46	110.83	97627
2014-08-29	110.83	111.50	110.46	111.18	114141
2014-09-02	112.34	113.43	111.42	112.21	242011
2014-09-03	112.34	112.79	112.05	112.29	134208
2014-09-04	112.42	113.35	112.11	112.40	135260
2014-09-05	112.42	112.42	111.60	111.97	139443
2014-09-08	112.24	112.79	111.74	112.13	164466
2014-09-09	111.92	112.42	111.39	111.95	144959
2014-09-10	111.87	112.40	111.68	112.19	148241
2014-09-11	111.74	113.17	111.42	112.98	259284
2014-09-12	112.98	113.11	112.05	112.85	415110
2014-09-15	112.77	113.03	112.53	112.72	197014
2014-09-16	112.50	112.79	112.00	112.19	158144
2014-09-17	112.24	113.11	112.19	112.87	229061
2014-09-18	113.03	113.70	113.01	113.51	204352
2014-09-19	113.80	114.04	112.42	112.85	435060
2014-09-22	112.74	112.77	110.99	111.10	301418
2014-09-23	110.73	111.21	109.62	109.83	286888
2014-09-24	109.88	111.34	109.27	110.97	185552
2014-09-25	110.28	110.64	108.93	109.40	216592
2014-09-26	108.95	109.96	108.32	109.35	167940
2014-09-29	108.69	109.85	108.09	109.67	234222
2014-09-30	109.56	109.93	108.83	109.67	292973
2014-10-01	109.27	109.88	107.44	107.68	399608
2014-10-02	107.68	108.52	107.26	107.66	345223
2014-10-03	108.16	109.59	107.89	109.40	179233
2014-10-06	109.51	110.09	108.95	109.32	166067
2014-10-07	108.82	108.82	107.60	107.68	136247
2014-10-08	107.97	108.79	107.13	108.64	178725
2014-10-09	108.48	108.74	106.78	107.02	314677
2014-10-10	106.91	107.60	106.38	106.38	290908
2014-10-13	106.46	106.94	105.40	105.72	368738
2014-10-14	106.12	106.75	105.75	105.99	298911
2014-10-15	105.30	105.85	104.40	105.19	405931
2014-10-16	103.87	105.43	103.60	104.66	291250
2014-10-17	104.98	106.83	104.78	106.73	241545
2014-10-20	106.78	107.50	105.99	107.31	279144
2014-10-21	108.79	109.30	108.29	108.82	271550
2014-10-22	108.82	109.46	108.03	108.05	178233
2014-10-23	109.01	109.06	107.21	107.28	206785
2014-10-24	107.18	108.24	107.13	107.50	390051
2014-10-27	107.39	108.98	107.18	108.85	178796
2014-10-28	109.09	110.17	108.74	110.17	261274
2014-10-29	108.79	109.88	105.88	106.38	683162
2014-10-30	105.85	106.68	105.47	106.12	308127
2014-10-31	106.97	107.58	106.44	107.36	479933
2014-11-03	107.05	107.44	106.17	106.65	504566
2014-11-04	106.52	106.83	106.07	106.57	440480
2014-11-05	107.31	108.42	106.17	108.08	309966
2014-11-06	109.51	110.42	109.01	110.36	398572
2014-11-07	110.23	111.32	110.04	111.21	369845
2014-11-10	111.07	112.34	110.68	111.95	302064
2014-11-11	112.08	112.42	110.46	110.89	291513
2014-11-12	110.54	110.91	109.32	109.32	324549
2014-11-13	109.25	110.76	109.01	109.96	240780
2014-11-14	110.36	110.73	109.64	110.17	181900
2014-11-17	109.85	110.57	109.35	110.57	185216
2014-11-18	110.54	112.53	110.15	111.87	478153
2014-11-19	111.68	112.66	111.36	112.48	229806
2014-11-20	112.19	113.35	111.83	112.98	179504
2014-11-21	113.77	113.77	112.69	113.30	216387
2014-11-24	113.62	114.76	113.35	114.46	201521
2014-11-25	114.46	115.13	113.43	113.46	154190
2014-11-26	113.70	113.75	112.66	113.64	67485
2014-11-28	113.62	114.36	112.37	113.14	110997
2014-12-01	112.61	113.48	112.26	112.37	198853
2014-12-02	112.48	113.48	112.48	113.46	197761
2014-12-03	113.43	115.15	112.58	115.15	194288
2014-12-04	115.15	115.87	114.78	115.84	144805
2014-12-05	116.08	116.60	115.39	116.40	159218
2014-12-08	116.34	117.54	115.71	117.25	151225
2014-12-09	115.31	116.69	114.46	116.56	207806
2014-12-10	116.21	116.34	114.28	115.07	266925
2014-12-11	115.42	116.26	114.86	115.23	232859
2014-12-12	114.36	115.13	113.62	113.67	241518
2014-12-15	116.16	116.42	113.99	115.23	412219
2014-12-16	114.78	116.42	114.28	114.99	472672
2014-12-17	115.36	118.33	113.30	118.23	622506
2014-12-18	119.13	119.89	117.77	118.38	433802
2014-12-19	118.99	119.21	118.36	119.21	458377
2014-12-22	119.05	119.34	118.94	119.28	226523
2014-12-23	119.79	120.70	118.70	120.05	215800
2014-12-24	120.56	120.95	119.95	119.95	74041
2014-12-26	119.95	120.19	119.10	119.89	225445
2014-12-29	118.97	120.05	115.92	119.50	180386
2014-12-30	119.66	120.29	118.81	120.00	162284
2014-12-31	120.00	120.37	118.68	118.70	153920
2015-01-02	119.21	119.79	116.56	118.01	209011
2015-01-05	117.35	117.59	116.56	117.17	343801
2015-01-06	116.87	117.77	115.44	116.58	347334
2015-01-07	118.70	118.97	116.79	118.25	348384
2015-01-08	119.21	120.19	118.73	119.60	343139
2015-01-09	119.84	119.84	118.36	118.54	307612
2015-01-12	118.57	118.94	117.48	117.48	270408
2015-01-13	117.96	119.74	116.69	117.62	418864
2015-01-14	116.34	116.87	115.62	116.58	237941
2015-01-15	116.69	117.46	115.47	116.29	239591
2015-01-16	116.34	116.77	115.66	116.34	266086
2015-01-20	116.45	116.90	114.25	114.49	366396
2015-01-21	114.36	115.44	113.91	114.23	261787
2015-01-22	114.91	115.26	113.64	115.15	512853
2015-01-23	115.15	115.55	114.38	114.52	188008
2015-01-26	114.25	115.55	113.64	115.44	214063
2015-01-27	114.38	115.05	113.99	114.23	224009
2015-01-28	114.94	114.94	113.43	113.48	249849
2015-01-29	113.48	115.92	113.40	115.74	525863
2015-01-30	114.94	115.52	114.30	114.70	261814
2015-02-02	115.18	116.45	114.41	116.45	221398
2015-02-03	116.79	118.30	115.63	118.12	225851
2015-02-04	117.96	119.34	117.25	118.89	341858
2015-02-05	119.07	119.76	118.62	119.18	230209
2015-02-06	119.50	119.71	118.73	118.91	213149
2015-02-09	118.44	119.55	118.15	118.73	307880
2015-02-10	119.21	119.81	118.52	119.18	309349
2015-02-11	119.42	127.02	119.42	126.83	689286
2015-02-12	128.98	129.48	126.28	128.16	523614
2015-02-13	127.84	128.48	124.42	126.70	657226
2015-02-17	126.78	127.34	125.27	126.33	392696
2015-02-18	126.04	126.76	125.25	125.83	497997
2015-02-19	125.30	126.52	124.95	126.46	522857
2015-02-20	126.01	126.81	125.14	126.49	352242
2015-02-23	126.17	126.52	125.59	126.49	193496
2015-02-24	126.83	127.07	126.17	126.44	319581
2015-02-25	126.20	126.57	125.65	126.15	172652
2015-02-26	126.01	126.52	125.28	125.96	332779
2015-02-27	125.56	126.73	125.30	126.41	426486
2015-03-02	126.62	127.60	125.83	127.44	502908
2015-03-03	127.15	127.89	126.15	127.31	632157
2015-03-04	126.94	126.94	125.46	125.83	188068
2015-03-05	125.77	127.05	125.32	126.54	118518
2015-03-06	126.52	127.15	124.81	125.06	167650
2015-03-09	124.95	126.07	124.32	125.93	145147
2015-03-10	125.14	125.27	123.42	124.79	193078
2015-03-11	124.85	126.81	124.82	126.44	270543
2015-03-12	127.42	127.81	127.02	127.55	307394
2015-03-13	127.68	128.05	126.57	127.87	301099
2015-03-16	128.42	130.25	127.87	130.09	372205
2015-03-17	129.91	130.12	128.77	130.07	239836
2015-03-18	129.91	131.42	129.35	130.76	214009
2015-03-19	130.57	131.15	129.51	130.30	231957
2015-03-20	130.70	131.02	129.67	130.25	387161
2015-03-23	130.04	130.65	129.77	129.83	160171
2015-03-24	129.67	129.83	128.74	128.85	176692
2015-03-25	128.87	129.30	127.55	127.66	232975
2015-03-26	127.21	127.47	126.36	127.28	239166
2015-03-27	126.57	127.18	125.85	127.15	194101
2015-03-30	127.81	129.32	127.47	128.82	141144
2015-03-31	128.32	128.40	127.18	127.63	302666
2015-04-01	127.42	128.26	126.60	128.13	261217
2015-04-02	128.00	128.64	127.50	128.42	169913
2015-04-06	127.76	130.09	127.74	129.72	156760
2015-04-07	130.12	130.41	129.38	129.64	170970
2015-04-08	129.59	130.25	129.14	130.04	238427
2015-04-09	130.01	130.60	129.51	130.23	145192
2015-04-10	130.44	131.10	130.08	130.68	124119
2015-04-13	130.41	131.31	130.33	131.02	118554
2015-04-14	131.07	131.81	130.49	131.76	142673
2015-04-15	131.89	132.34	131.23	131.26	142915
2015-04-16	131.05	131.71	130.36	130.54	155646
2015-04-17	129.93	130.19	128.85	129.48	118283
2015-04-20	129.72	129.99	129.22	129.80	127019
2015-04-21	130.01	130.78	129.35	129.67	103952
2015-04-22	129.64	129.64	128.34	129.19	119875
2015-04-23	129.46	130.77	129.46	129.85	236740
2015-04-24	129.80	130.89	128.98	130.83	258881
2015-04-27	131.23	131.36	129.48	129.96	263136
2015-04-28	129.77	130.97	129.51	130.65	301141
2015-04-29	130.54	130.76	127.95	130.07	411272
2015-04-30	129.99	130.30	128.16	128.82	302046
2015-05-01	129.11	129.80	127.97	128.95	296526
2015-05-04	129.14	129.27	126.60	126.89	474372
2015-05-05	126.38	127.47	125.27	126.23	373232
2015-05-06	125.17	126.04	122.04	125.72	289369
2015-05-07	125.51	127.07	124.50	126.91	288463
2015-05-08	127.84	128.08	126.54	126.86	176513
2015-05-11	126.89	127.44	125.85	125.96	244932
2015-05-12	125.38	125.77	124.85	125.22	244896
2015-05-13	125.59	125.70	124.82	124.87	242676
2015-05-14	125.27	126.23	125.01	126.17	214171
2015-05-15	126.46	126.57	125.14	125.56	207142
2015-05-18	125.59	128.11	125.32	128.11	214776
2015-05-19	128.24	130.20	126.83	128.56	276606
2015-05-20	128.77	129.06	127.95	128.87	191554
2015-05-21	128.64	128.85	127.84	128.05	215641
2015-05-22	128.03	128.53	127.79	128.42	103538
2015-05-26	128.05	128.27	126.68	127.13	147303
2015-05-27	127.55	127.79	126.65	127.23	252944
2015-05-28	127.07	127.52	126.44	126.99	153807
2015-05-29	127.26	127.60	125.31	125.72	282874
2015-06-01	126.15	126.52	125.11	126.12	173058
2015-06-02	125.85	126.46	125.09	126.09	155615
2015-06-03	126.54	126.76	125.81	126.23	159180
2015-06-04	125.64	126.07	124.93	125.01	115811
2015-06-05	125.09	125.72	124.58	125.38	80530
2015-06-08	125.48	125.88	124.72	125.35	134081
2015-06-09	125.22	125.40	124.74	125.03	143298
2015-06-10	125.62	126.52	125.06	125.99	175850
2015-06-11	126.09	127.84	126.09	127.44	144299
2015-06-12	126.97	127.50	125.96	126.17	181675
2015-06-15	125.30	126.15	124.85	125.77	149046
2015-06-16	125.62	126.54	125.14	126.15	181376
2015-06-17	126.52	127.18	125.83	126.44	162845
2015-06-18	126.81	127.55	126.01	127.23	89261
2015-06-19	126.97	127.31	125.93	126.04	176826
2015-06-22	126.57	126.81	125.14	126.15	104301
2015-06-23	126.36	126.68	125.64	126.15	247775
2015-06-24	126.15	126.25	124.95	124.98	104708
2015-06-25	125.17	126.52	123.87	123.89	115668
2015-06-26	121.43	123.58	121.43	123.50	131944
2015-06-29	122.33	122.33	119.95	120.26	266109
2015-06-30	128.95	129.35	123.87	124.24	2467963
2015-07-01	125.62	125.91	122.81	124.13	1837059
2015-07-02	124.32	125.75	123.44	124.16	571650
2015-07-06	123.23	125.04	122.78	124.93	542794
2015-07-07	124.74	125.01	123.42	124.48	591542
2015-07-08	123.52	124.50	123.02	123.50	263141
2015-07-09	124.48	124.50	123.89	124.00	302806
2015-07-10	124.50	124.64	124.00	124.48	236718
2015-07-13	124.50	125.30	124.45	124.66	444491
2015-07-14	125.11	125.22	124.05	124.50	598245
2015-07-15	124.79	125.02	124.05	124.37	415756
2015-07-16	125.11	125.13	123.89	124.48	593385
2015-07-17	124.37	124.72	123.87	124.50	224517
2015-07-20	124.50	124.82	123.84	124.03	261056
2015-07-21	124.08	124.23	122.99	123.26	348660
2015-07-22	123.10	123.84	122.83	123.15	298863
2015-07-23	123.26	123.63	122.70	123.15	303627
2015-07-24	123.15	123.58	122.15	122.33	238949
2015-07-27	121.83	122.46	121.25	121.93	262918
2015-07-28	122.36	122.86	121.64	122.36	285739
2015-07-29	122.25	124.29	122.04	124.16	473701
2015-07-30	123.84	124.50	123.26	123.50	375526
2015-07-31	123.71	123.79	122.86	123.15	282238
2015-08-03	123.10	124.32	122.62	124.19	420750
2015-08-04	124.37	125.01	123.50	124.32	383094
2015-08-05	124.53	125.64	124.42	124.87	373578
2015-08-06	125.14	125.44	122.34	122.70	366393
2015-08-07	122.38	123.07	121.54	122.57	169281
2015-08-10	123.15	124.05	122.38	122.97	182841
2015-08-11	121.75	122.46	120.95	121.62	352431
2015-08-12	120.85	121.85	119.42	121.40	267490
2015-08-13	121.22	122.09	121.22	121.43	231795
2015-08-14	121.25	122.70	121.25	122.52	192266
2015-08-17	122.28	123.07	121.64	123.07	217685
2015-08-18	122.86	123.50	122.15	122.94	232847
2015-08-19	122.38	122.86	120.82	121.67	225072
2015-08-20	120.90	121.40	120.11	120.50	330747
2015-08-21	119.34	119.97	118.15	118.23	581009
2015-08-24	113.83	117.22	111.63	114.57	473516
2015-08-25	116.26	116.98	113.43	113.48	554397
2015-08-26	115.36	115.74	113.64	114.23	895580
2015-08-27	115.31	116.64	113.70	116.64	604003
2015-08-28	116.08	116.72	114.70	114.89	362119
2015-08-31	114.38	114.95	113.53	114.15	396207
2015-09-01	112.58	113.30	112.13	112.53	611943
2015-09-02	113.59	113.64	112.11	112.93	456797
2015-09-03	113.22	113.75	112.72	112.95	380491
2015-09-04	112.19	112.69	111.84	111.95	470188
2015-09-08	113.51	115.07	113.30	114.97	329339
2015-09-09	115.71	116.19	114.86	115.07	436550
2015-09-10	114.89	115.63	114.12	114.33	322469
2015-09-11	113.99	114.07	112.26	112.72	1215466
2015-09-14	112.77	113.43	111.89	111.92	577569
2015-09-15	112.29	113.01	111.55	112.69	617314
2015-09-16	112.72	113.80	112.30	113.72	237566
2015-09-17	113.85	114.36	112.82	113.06	232679
2015-09-18	112.00	112.29	110.66	110.89	437386
2015-09-21	111.47	112.17	110.97	111.84	207360
2015-09-22	111.05	113.06	110.60	111.13	301324
2015-09-23	111.42	111.44	110.38	110.83	583684
2015-09-24	110.17	110.46	108.08	108.53	524823
2015-09-25	109.09	109.85	108.66	109.06	398329
2015-09-28	108.45	108.45	106.57	107.21	321052
2015-09-29	107.58	107.84	106.78	107.55	345763
2015-09-30	108.40	108.64	107.34	108.53	649256
2015-10-01	108.61	109.93	107.92	108.56	527629
2015-10-02	107.36	109.96	107.21	109.91	367466
2015-10-05	110.44	111.71	110.44	111.60	179256
2015-10-06	111.31	111.68	110.70	111.68	296826
2015-10-07	112.61	112.72	110.52	111.79	293366
2015-10-08	111.44	112.44	110.60	111.89	384740
2015-10-09	111.95	112.58	111.19	111.55	144355
2015-10-12	111.42	112.29	111.42	111.79	105526
2015-10-13	111.18	112.32	110.65	111.52	142933
2015-10-14	110.68	112.05	110.01	110.15	653819
2015-10-15	110.57	111.95	110.23	111.47	181980
2015-10-16	111.81	112.34	111.18	111.71	152872
2015-10-19	111.44	111.81	109.27	111.50	204098
2015-10-20	111.50	113.27	110.92	112.87	177588
2015-10-21	113.24	114.81	112.90	113.38	389540
2015-10-22	113.85	115.26	113.52	114.25	269009
2015-10-23	114.83	116.56	113.96	116.48	305593
2015-10-26	116.29	117.14	114.86	116.72	189330
2015-10-27	116.19	117.06	114.54	116.85	396493
2015-10-28	116.53	118.68	115.36	118.68	666954
2015-10-29	119.31	119.42	118.15	118.73	349197
2015-10-30	118.78	118.78	117.17	118.17	410604
2015-11-02	118.49	120.11	118.01	120.05	328882
2015-11-03	120.45	120.45	118.76	119.02	316141
2015-11-04	119.18	119.55	118.62	119.15	233813
2015-11-05	119.23	119.95	118.64	119.95	189128
2015-11-06	118.17	118.76	116.34	116.93	947045
2015-11-09	116.58	116.98	115.47	116.69	362570
2015-11-10	116.72	117.18	115.03	116.77	185165
2015-11-11	116.90	117.75	116.11	117.35	325704
2015-11-12	117.11	117.35	115.81	116.11	479301
2015-11-13	116.08	116.79	115.31	116.00	461777
2015-11-16	114.91	116.98	114.07	116.98	287149
2015-11-17	117.22	118.04	115.47	117.32	483738
2015-11-18	117.38	118.30	115.50	118.30	811439
2015-11-19	118.12	120.03	117.09	119.89	514143
2015-11-20	120.32	121.22	119.66	121.06	237414
2015-11-23	122.28	123.60	121.54	122.86	522642
2015-11-24	122.46	123.15	121.32	122.68	260506
2015-11-25	122.83	122.94	122.01	122.15	224840
2015-11-27	122.28	122.45	121.56	122.20	87371
2015-11-30	122.38	122.60	121.51	121.75	445470
2015-12-01	122.15	122.78	120.90	121.70	557201
2015-12-02	121.67	122.68	121.14	122.20	390824
2015-12-03	122.36	122.45	120.05	120.48	355696
2015-12-04	120.77	123.74	120.77	123.74	312609
2015-12-07	123.68	124.03	121.01	123.05	417003
2015-12-08	122.38	122.86	119.95	120.00	456476
2015-12-09	119.84	120.24	117.51	118.86	539932
2015-12-10	118.99	119.85	117.27	119.13	721350
2015-12-11	117.91	125.70	116.50	123.63	1777192
2015-12-14	123.79	124.06	120.30	120.77	689533
2015-12-15	121.51	122.58	121.14	122.07	740819
2015-12-16	122.89	123.35	120.45	122.97	776307
2015-12-17	123.05	123.52	120.90	122.20	734142
2015-12-18	121.85	122.65	120.16	122.33	1120673
2015-12-21	122.73	123.10	121.38	122.70	339313
2015-12-22	123.15	123.34	121.22	122.70	201029
2015-12-23	122.38	124.16	122.33	123.87	268190
2015-12-24	123.50	124.66	121.75	124.29	424609
2015-12-28	123.97	124.78	123.05	124.64	613144
2015-12-29	127.95	130.81	127.52	130.30	2003161
2015-12-30	130.01	130.97	129.09	129.64	1430077
2015-12-31	129.14	130.54	128.64	128.66	1208729
2016-01-04	127.21	127.44	122.99	124.98	3775000
2016-01-05	123.43	126.25	122.31	125.84	2163572
2016-01-06	125.24	125.54	119.94	119.98	2386461
2016-01-07	116.38	119.74	114.93	114.95	2489451
2016-01-08	115.48	117.44	113.50	116.62	2006267
2016-01-11	117.01	117.33	114.09	114.97	1408550
2016-01-12	115.51	116.06	114.50	115.55	1098024
2016-01-13	116.46	117.07	112.59	112.85	949576
2016-01-14	113.51	115.03	110.05	114.38	785469
2016-01-15	113.33	114.88	111.92	112.53	1093741
2016-01-19	113.66	115.87	109.87	110.38	1523527
2016-01-20	109.06	111.60	108.32	109.30	1654181
2016-01-21	109.73	110.58	108.32	110.00	944335
2016-01-22	111.88	112.95	110.19	111.95	745066
2016-01-25	111.32	114.63	110.00	110.12	703799
2016-01-26	110.42	111.40	107.30	111.00	563603
2016-01-27	110.77	112.57	109.02	110.71	896948
2016-01-28	110.90	112.97	109.90	112.58	680420
2016-01-29	113.35	114.59	111.67	114.47	749928
2016-02-01	114.00	114.85	112.90	114.50	574170
2016-02-02	113.25	113.86	109.75	110.56	694826
2016-02-03	113.38	114.64	109.64	114.05	896326
2016-02-04	114.08	116.32	114.08	115.71	956336
2016-02-05	115.12	116.49	109.71	114.02	997061
2016-02-08	113.30	113.30	110.46	111.16	1200452
2016-02-09	111.17	112.11	109.64	110.65	1725244
2016-02-10	106.73	112.11	106.36	107.52	1945964
2016-02-11	105.63	109.26	104.11	107.13	1319536
2016-02-12	108.56	109.43	107.07	107.84	922402
2016-02-16	109.11	111.30	107.01	110.77	1185091
2016-02-17	110.83	112.11	107.97	111.24	922004
2016-02-18	111.12	112.20	108.93	111.60	441403
2016-02-19	111.37	112.40	107.28	110.33	1244745
2016-02-22	111.36	113.23	111.01	113.04	681534
2016-02-23	112.37	112.80	111.35	111.89	411236
2016-02-24	110.77	112.49	109.82	111.56	447282
2016-02-25	111.60	112.99	110.75	112.88	559882
2016-02-26	112.88	112.88	112.88	112.75	460151
2016-02-29	113.04	115.36	111.65	113.32	971527
2016-03-01	113.32	113.32	113.32	115.51	694078
2016-03-02	115.35	117.09	115.20	115.51	1159689
2016-03-03	116.78	116.78	116.78	117.00	884727
2016-03-04	117.00	117.00	117.00	117.19	692422
2016-03-07	116.05	117.48	115.99	116.95	898185
2016-03-08	116.50	117.37	115.45	116.95	844475
2016-03-09	116.71	116.71	116.71	116.49	796520
2016-03-10	116.49	116.49	116.49	116.82	416820
2016-03-11	117.93	120.76	116.63	120.62	590200
2016-03-14	120.42	121.04	118.60	120.63	495103
2016-03-15	120.63	120.63	120.63	120.70	515770
2016-03-16	120.35	121.04	119.01	120.82	562061
2016-03-17	121.01	124.41	119.45	124.03	809321
2016-03-18	124.25	124.56	120.09	121.27	1607637
2016-03-21	120.86	121.84	119.14	121.45	1001334
2016-03-22	121.03	122.91	120.72	121.47	711414
2016-03-23	121.47	121.47	119.10	119.38	444186
2016-03-24	119.38	119.38	119.38	119.41	534102
2016-03-28	119.51	120.88	118.00	118.78	412979
2016-03-29	117.99	118.93	117.02	118.72	591035
2016-03-30	118.40	119.67	118.12	118.74	443154
2016-03-31	118.78	119.34	117.86	118.74	577994
2016-04-01	118.08	120.34	117.03	119.93	765063
2016-04-04	119.66	120.35	117.38	117.65	514255
2016-04-05	117.65	117.65	117.65	114.07	1149975
2016-04-06	114.09	115.61	113.73	115.47	2036098
2016-04-07	114.74	115.27	113.34	113.54	702236
2016-04-08	114.88	115.00	112.59	113.41	689087
2016-04-11	114.11	115.95	114.11	114.64	553784
2016-04-12	114.99	115.99	114.75	115.79	775919
2016-04-13	115.81	118.01	115.10	117.99	621917
2016-04-14	118.16	119.68	117.17	117.72	358129
2016-04-15	117.50	118.80	115.93	118.45	939335
2016-04-18	118.32	121.27	117.51	121.26	735929
2016-04-19	121.35	122.42	121.17	121.68	924704
2016-04-20	121.10	122.46	121.02	122.31	658832
2016-04-21	122.61	124.13	121.93	123.01	1055381
2016-04-22	123.48	124.74	122.58	123.79	695352
2016-04-25	123.20	124.00	122.17	123.30	459972
2016-04-26	123.96	124.46	123.16	124.40	532993
2016-04-27	124.59	124.99	123.13	124.69	462677
2016-04-28	123.54	124.62	122.68	124.15	910737
2016-04-29	123.80	125.17	122.05	124.90	889670
2016-05-02	125.44	126.74	124.80	125.96	734675
2016-05-03	124.56	126.43	123.66	126.27	1304758
2016-05-04	125.39	126.78	124.97	126.56	1598249
2016-05-05	126.66	127.79	126.20	127.66	1917463
2016-05-06	127.36	127.36	121.24	121.56	3221640
2016-05-09	122.28	123.64	121.20	123.44	919806
2016-05-10	123.89	125.99	122.81	125.51	1991598
2016-05-11	125.70	125.94	124.07	124.21	594848
2016-05-12	124.44	124.57	122.01	123.89	475831
2016-05-13	123.91	126.27	122.75	122.97	715131
2016-05-16	123.12	124.61	122.87	123.91	528756
2016-05-17	123.40	124.17	121.14	123.41	580015
2016-05-18	123.22	125.40	122.52	125.27	629695
2016-05-19	124.52	125.47	122.69	125.12	598200
2016-05-20	125.15	125.77	123.90	125.57	816675
2016-05-23	125.48	126.23	124.76	125.95	640794
2016-05-24	126.13	127.08	125.17	126.62	761077
2016-05-25	127.08	128.06	125.94	126.46	462218
2016-05-26	126.36	126.98	125.42	126.61	627532
2016-05-27	126.51	127.99	126.12	127.91	722484
2016-05-31	128.50	128.69	127.19	128.02	1384223
2016-06-01	127.67	128.14	126.75	128.07	441536
2016-06-02	127.99	128.83	126.97	128.75	423625
2016-06-03	127.81	127.85	126.01	127.48	496966
2016-06-06	127.70	128.75	124.66	127.68	537212
2016-06-07	128.05	129.70	127.69	129.25	429443
2016-06-08	128.99	129.41	128.03	129.03	719114
2016-06-09	128.73	129.67	128.14	129.58	395206
2016-06-10	128.87	128.94	126.30	127.01	548053
2016-06-13	127.10	127.65	125.31	125.47	263296
2016-06-14	124.72	125.70	123.94	124.96	329276
2016-06-15	125.95	125.95	123.70	124.14	378694
2016-06-16	123.34	124.87	122.75	124.84	404785
2016-06-17	124.67	125.75	123.43	125.33	659349
2016-06-20	126.51	128.26	126.09	126.27	550338
2016-06-21	126.54	127.43	125.35	127.33	485595
2016-06-22	127.09	127.91	126.33	126.49	562040
2016-06-23	127.94	127.94	126.60	127.65	512314
2016-06-24	121.00	121.25	115.93	117.01	1637995
2016-06-27	114.66	116.08	112.99	113.40	886269
2016-06-28	113.81	117.63	113.64	117.56	795248
2016-06-29	118.34	121.01	118.05	121.00	1049703
2016-06-30	121.36	124.43	120.07	124.31	1162663
2016-07-01	124.48	125.51	122.68	124.00	858371
2016-07-05	120.19	123.54	120.19	123.48	761442
2016-07-06	123.32	124.99	122.66	124.87	750132
2016-07-07	124.28	125.48	123.98	124.44	591112
2016-07-08	126.04	126.04	124.60	125.06	692794
2016-07-11	125.10	126.11	124.04	125.52	482622
2016-07-12	125.89	127.32	125.37	127.20	843964
2016-07-13	127.61	127.74	126.15	126.42	629996
2016-07-14	127.62	127.68	125.98	126.04	567306
2016-07-15	126.40	126.40	124.07	124.59	512378
2016-07-18	124.83	124.83	123.62	123.98	462150
2016-07-19	123.20	124.53	122.86	124.17	706424
2016-07-20	124.51	124.57	121.69	124.00	533893
2016-07-21	123.68	124.50	123.05	123.33	374732
2016-07-22	123.22	124.06	122.60	123.94	373797
2016-07-25	123.57	124.24	123.07	124.00	366039
2016-07-26	124.29	125.17	123.59	123.76	314194
2016-07-27	123.83	124.62	123.16	124.27	400966
2016-07-28	124.01	124.30	123.39	123.74	275500
2016-07-29	123.42	124.05	122.84	123.62	426746
2016-08-01	123.87	125.33	123.68	123.84	574637
2016-08-02	123.61	124.16	122.98	123.17	793652
2016-08-03	123.51	124.48	123.41	123.82	447023
2016-08-04	123.56	126.00	123.56	124.09	766711
2016-08-05	121.73	123.08	118.26	119.92	1865213
2016-08-08	119.57	121.42	118.08	120.59	930824
2016-08-09	120.29	121.58	118.90	121.23	502680
2016-08-10	121.65	122.43	121.03	121.82	710483
2016-08-11	121.86	122.98	121.85	122.75	564002
2016-08-12	122.51	122.83	121.07	121.47	342887
2016-08-15	122.00	122.23	121.37	121.53	478783
2016-08-16	121.37	121.98	120.50	121.48	501814
2016-08-17	121.90	122.22	121.44	121.93	410306
2016-08-18	121.74	122.73	121.46	122.56	443849
2016-08-19	122.10	123.05	120.43	122.72	1415285
2016-08-22	122.55	124.13	122.18	122.95	570729
2016-08-23	123.24	124.00	122.60	123.11	391267
2016-08-24	123.10	124.26	121.95	122.21	425247
2016-08-25	121.81	122.76	121.80	122.21	527013
2016-08-26	122.58	124.45	122.11	122.99	514687
2016-08-29	123.15	124.76	122.91	123.92	456459
2016-08-30	124.18	124.48	121.88	123.94	414118
2016-08-31	123.99	124.37	122.11	124.01	464756
2016-09-01	124.00	125.24	123.59	124.85	526744
2016-09-02	125.50	126.61	124.84	126.53	487898
2016-09-06	126.82	127.66	126.06	127.66	752505
2016-09-07	127.66	128.98	127.26	128.55	632503
2016-09-08	127.86	128.28	125.38	125.42	728738
2016-09-09	124.39	124.84	122.04	122.04	641128
2016-09-12	121.71	125.46	121.46	125.25	655453
2016-09-13	124.00	124.05	122.86	123.09	488881
2016-09-14	122.90	123.59	121.61	122.30	746174
2016-09-15	122.23	125.50	121.20	125.12	716454
2016-09-16	124.23	124.49	122.67	123.95	1847159
2016-09-19	124.60	125.00	124.12	124.68	310746
2016-09-20	125.93	126.38	125.42	125.68	310987
2016-09-21	125.87	128.50	125.11	128.40	928305
2016-09-22	129.00	129.76	127.93	129.18	716530
2016-09-23	128.71	128.97	128.06	128.09	797324
2016-09-26	127.81	128.03	127.29	128.00	411034
2016-09-27	128.42	129.68	128.21	128.90	503607
2016-09-28	128.64	129.38	126.95	127.99	567247
2016-09-29	128.09	130.72	127.79	129.79	1505332
2016-09-30	129.17	133.40	129.17	132.77	1462745
2016-10-03	132.45	132.74	130.03	132.11	1142843
2016-10-04	132.00	132.09	130.49	131.57	1068549
2016-10-05	131.38	132.64	130.89	131.96	700175
2016-10-06	131.82	132.64	131.12	132.09	767191
2016-10-07	132.31	132.63	131.00	131.06	855110
2016-10-10	131.94	132.57	130.99	131.02	423774
2016-10-11	130.52	131.42	128.17	128.73	575651
2016-10-12	129.03	130.95	128.73	129.89	681860
2016-10-13	128.94	128.95	127.35	127.91	540271
2016-10-14	128.69	129.20	127.98	128.37	548016
2016-10-17	128.65	128.65	126.32	127.09	564755
2016-10-18	128.55	129.29	127.57	128.01	505591
2016-10-19	128.46	129.43	127.88	128.76	436437
2016-10-20	127.38	128.63	126.24	127.48	555176
2016-10-21	126.34	127.25	126.04	126.79	496552
2016-10-24	127.33	128.24	127.12	127.29	312008
2016-10-25	127.09	127.09	125.67	126.45	415278
2016-10-26	126.13	126.92	125.36	126.11	478252
2016-10-27	126.65	127.16	125.46	125.63	417173
2016-10-28	125.89	126.72	124.52	125.65	445684
2016-10-31	126.26	126.82	125.03	125.90	459242
2016-11-01	126.52	126.86	123.87	124.33	475774
2016-11-02	124.49	124.64	122.70	122.97	693167
2016-11-03	123.12	125.04	121.81	123.67	736674
2016-11-04	120.24	120.24	112.76	116.78	3531237
2016-11-07	119.12	119.12	116.13	117.69	1345608
2016-11-08	117.13	119.51	116.34	118.79	967619
2016-11-09	117.01	119.23	116.07	118.00	1291790
2016-11-10	118.67	122.98	117.70	122.27	1524475
2016-11-11	121.55	121.96	120.84	121.48	754726
2016-11-14	120.96	122.60	120.04	122.49	1089329
2016-11-15	123.73	123.92	122.29	123.33	639722
2016-11-16	123.17	123.17	122.25	122.67	818436
2016-11-17	122.79	124.64	122.19	124.60	524488
2016-11-18	124.79	125.95	124.30	124.82	819819
2016-11-21	125.10	125.46	123.53	123.89	475912
2016-11-22	124.37	125.40	122.92	124.82	1011775
2016-11-23	124.82	125.55	123.67	124.56	380242
2016-11-25	124.55	125.42	123.95	125.30	284030
2016-11-28	124.82	125.19	123.21	124.37	439924
2016-11-29	124.76	124.84	123.82	124.38	353027
2016-11-30	125.50	126.00	124.12	124.37	676819
2016-12-01	125.10	125.37	120.89	121.42	898743
2016-12-02	121.43	121.56	119.70	119.94	855826
2016-12-05	120.69	122.06	120.18	121.48	604726
2016-12-06	121.48	124.92	121.33	124.76	1301703
2016-12-07	124.90	125.52	124.05	124.75	928334
2016-12-08	125.19	125.91	121.95	123.00	988462
2016-12-09	122.80	123.30	122.43	122.79	943404
2016-12-12	122.64	122.97	120.97	121.21	822498
2016-12-13	126.45	126.93	123.63	124.46	1168159
2016-12-14	124.00	124.89	122.02	122.26	846385
2016-12-15	122.80	123.23	121.76	122.37	826795
2016-12-16	122.44	123.37	121.70	122.33	1232676
2016-12-19	122.32	123.97	121.79	123.63	937570
2016-12-20	124.33	124.49	123.42	123.84	651499
2016-12-21	123.90	124.15	122.87	122.99	614568
2016-12-22	122.52	123.69	121.73	122.85	557208
2016-12-23	123.09	124.66	122.71	124.49	361940
2016-12-27	124.57	124.90	124.01	124.28	382911
2016-12-28	124.30	124.30	121.90	122.38	429932
2016-12-29	122.45	123.07	121.60	122.17	216639
2016-12-30	122.59	123.56	121.39	122.28	466387
2017-01-03	123.23	124.77	122.12	123.24	790122
2017-01-04	123.54	125.12	122.93	124.76	477168
2017-01-05	124.16	126.04	124.03	125.96	583637
2017-01-06	126.99	127.85	126.17	126.78	812195
2017-01-09	126.36	127.44	125.93	126.01	467811
2017-01-10	126.03	127.03	125.56	126.22	643716
2017-01-11	125.96	126.58	125.19	125.75	609579
2017-01-12	125.07	127.27	124.58	125.73	519350
2017-01-13	125.85	126.40	124.62	124.73	635252
2017-01-17	124.43	125.94	123.51	125.33	778925
2017-01-18	125.85	126.61	125.31	126.17	771643
2017-01-19	126.39	126.40	125.12	125.49	473086
2017-01-20	125.74	126.14	124.64	126.07	555848
2017-01-23	125.66	126.20	124.97	125.61	539375
2017-01-24	125.54	126.45	125.20	126.17	550867
2017-01-25	126.69	127.72	126.54	127.57	777237
2017-01-26	127.48	127.94	127.12	127.58	442791
2017-01-27	127.10	127.10	124.52	126.44	664592
2017-01-30	125.98	126.01	123.99	125.57	542309
2017-01-31	125.83	125.99	124.60	125.13	710359
2017-02-01	125.79	125.79	124.13	124.30	670813
2017-02-02	124.00	125.62	123.84	125.24	544315
2017-02-03	125.92	126.64	124.91	125.25	1436584
2017-02-06	124.28	124.79	123.60	123.67	660467
2017-02-07	124.27	124.69	123.20	123.44	775345
2017-02-08	122.95	123.41	122.54	122.99	957399
2017-02-09	125.00	126.00	120.87	122.54	2461665
2017-02-10	122.44	124.54	121.20	124.07	909940
2017-02-13	124.33	125.35	124.10	125.14	715633
2017-02-14	125.27	125.71	124.19	125.17	650573
2017-02-15	124.97	125.81	124.29	125.43	490791
2017-02-16	125.44	126.55	125.44	126.40	524511
2017-02-17	125.99	128.36	125.74	128.35	719057
2017-02-21	128.00	129.13	127.08	127.75	781498
2017-02-22	126.85	128.09	126.59	127.00	531724
2017-02-23	127.25	127.63	126.27	127.16	582928
2017-02-24	126.76	128.16	125.39	128.09	577631
2017-02-27	128.13	128.75	127.25	128.24	422852
2017-02-28	128.29	128.83	127.80	128.43	717181
2017-03-01	129.20	131.60	128.81	131.04	876179
2017-03-02	130.79	130.88	129.00	129.52	805559
2017-03-03	129.33	130.20	129.04	129.96	531211
2017-03-06	128.71	129.53	128.34	128.35	640897
2017-03-07	128.05	128.57	126.63	127.63	505210
2017-03-08	127.85	128.07	126.55	126.69	595929
2017-03-09	126.99	127.37	126.26	126.86	619391
2017-03-10	127.33	128.02	126.45	127.98	735335
2017-03-13	127.92	129.07	127.86	128.93	493032
2017-03-14	128.39	129.21	128.17	129.02	641429
2017-03-15	129.51	130.34	128.88	129.97	781368
2017-03-16	129.92	130.91	129.22	129.30	807319
2017-03-17	129.52	130.40	127.80	129.96	968981
2017-03-20	129.50	130.60	129.29	130.19	655858
2017-03-21	130.39	130.83	129.01	129.19	924119
2017-03-22	129.37	130.07	128.55	129.35	637875
2017-03-23	129.32	130.34	128.73	129.18	629277
2017-03-24	129.25	130.55	129.05	129.88	722301
2017-03-27	128.53	130.22	128.17	130.02	444911
2017-03-28	129.51	132.13	129.51	131.93	668330
2017-03-29	130.68	131.24	130.68	130.95	563783
2017-03-30	130.45	131.75	130.29	131.17	537023
2017-03-31	130.87	131.24	130.47	130.89	628772
2017-04-03	130.93	131.51	128.89	129.93	1039614
2017-04-04	129.80	130.41	129.32	130.32	707375
2017-04-05	130.46	131.38	129.86	129.94	434234
2017-04-06	129.80	130.32	127.49	129.67	942490
2017-04-07	129.41	129.64	128.41	128.46	724621
2017-04-10	128.27	128.89	127.56	127.76	1081592
2017-04-11	127.13	127.55	125.71	127.14	720486
2017-04-12	126.89	127.05	125.66	126.28	658026
2017-04-13	126.00	127.37	125.66	126.54	962012
2017-04-17	126.86	128.72	125.78	128.63	570721
2017-04-18	127.85	128.75	127.00	128.11	534802
2017-04-19	128.76	129.00	128.15	128.25	543220
2017-04-20	128.71	130.33	128.07	129.86	489448
2017-04-21	129.81	130.16	127.76	128.05	798149
2017-04-24	130.20	130.50	128.91	130.08	859898
2017-04-25	130.49	132.11	130.49	131.79	505997
2017-04-26	131.56	133.17	131.51	132.53	819457
2017-04-27	132.64	133.43	131.96	133.05	610622
2017-04-28	133.31	133.46	132.46	132.62	1017535
2017-05-01	133.39	133.65	132.51	133.23	769981
2017-05-02	133.08	133.72	132.86	133.71	883832
2017-05-03	133.26	134.92	133.11	134.01	1619243
2017-05-04	136.00	142.85	136.00	142.34	2862985
2017-05-05	142.35	144.21	142.35	144.20	1696820
2017-05-08	144.45	146.30	143.85	144.29	2015886
2017-05-09	144.55	145.26	141.94	142.11	1405539
2017-05-10	142.15	142.66	140.94	141.96	1272124
2017-05-11	141.58	142.68	141.03	142.46	1434571
2017-05-12	142.00	143.00	141.59	142.32	937703
2017-05-15	142.32	142.96	142.00	142.47	1020069
2017-05-16	142.80	143.55	140.15	142.65	790116
2017-05-17	141.49	142.04	140.49	140.63	1340155
2017-05-18	139.92	140.74	139.36	139.85	1493679
2017-05-19	140.25	141.19	139.81	140.06	1366001
2017-05-22	140.32	141.19	139.70	140.68	794845
2017-05-23	140.55	141.81	140.37	141.22	673710
2017-05-24	141.08	142.85	140.54	142.76	689724
2017-05-25	143.03	145.30	142.38	144.80	948950
2017-05-26	145.04	145.12	143.25	145.00	957059
2017-05-30	144.15	145.33	141.67	145.04	797761
2017-05-31	145.05	147.12	144.04	146.63	1238303
2017-06-01	146.61	147.94	146.23	146.63	1045523
2017-06-02	146.09	147.50	145.78	147.18	795687
2017-06-05	147.44	148.00	146.94	147.05	592418
2017-06-06	146.47	146.47	145.16	145.39	524922
2017-06-07	145.52	145.66	144.44	145.37	613073
2017-06-08	145.09	146.36	144.74	145.51	721320
2017-06-09	145.54	146.45	144.75	145.66	1042233
2017-06-12	146.04	146.68	144.44	146.24	827693
2017-06-13	145.77	147.71	145.59	147.18	661200
2017-06-14	147.21	148.36	146.66	147.98	515625
2017-06-15	147.33	148.69	145.81	148.42	451877
2017-06-16	149.13	149.99	147.54	149.65	1179964
2017-06-19	150.00	150.47	148.89	149.57	535035
2017-06-20	149.98	150.34	147.62	149.57	623293
2017-06-21	149.35	149.89	148.28	148.60	817915
2017-06-22	147.96	148.38	144.79	145.05	1189849
2017-06-23	145.70	145.72	143.90	145.36	7654178
2017-06-26	145.36	146.50	144.50	145.08	829810
2017-06-27	145.07	146.00	144.62	144.91	767274
2017-06-28	145.15	147.22	144.43	146.84	864297
2017-06-29	146.70	147.80	145.56	146.71	895916
2017-06-30	146.67	147.03	145.23	145.46	653933
2017-07-03	146.48	147.49	145.64	146.39	371634
2017-07-05	146.35	146.65	145.45	145.49	671866
2017-07-06	145.59	147.76	144.74	145.03	687541
2017-07-07	145.32	146.76	144.73	146.32	508814
2017-07-10	145.59	146.88	144.19	146.21	761636
2017-07-11	146.37	146.52	144.12	144.50	493755
2017-07-12	144.50	145.57	143.10	145.37	685410
2017-07-13	145.66	146.05	144.15	145.71	451848
2017-07-14	145.33	147.10	144.62	146.48	475846
2017-07-17	146.34	147.98	145.94	147.92	658482
2017-07-18	146.87	147.69	145.00	147.12	502569
2017-07-19	147.06	147.78	146.22	146.73	352120
2017-07-20	147.01	147.55	146.48	147.34	441627
2017-07-21	146.27	147.93	146.26	147.62	437390
2017-07-24	147.71	149.31	147.38	149.08	507350
2017-07-25	150.00	150.43	149.30	149.87	376277
2017-07-26	149.87	150.14	148.08	148.51	455825
2017-07-27	149.02	149.09	146.55	147.03	597734
2017-07-28	146.97	150.71	146.75	150.12	552920
2017-07-31	150.27	151.02	148.63	148.88	890518
2017-08-01	149.54	149.89	147.00	149.62	664796
2017-08-02	149.36	149.93	148.02	148.87	891453
2017-08-03	148.07	149.81	144.71	147.24	1157408
2017-08-04	148.17	149.85	146.98	149.64	562331
2017-08-07	149.24	150.34	148.87	149.58	649769
2017-08-08	149.44	149.81	149.07	149.66	860364
2017-08-09	149.38	149.90	149.06	149.24	1526041
2017-08-10	148.43	149.54	147.88	147.97	1022674
2017-08-11	148.80	149.69	148.40	149.14	584935
2017-08-14	149.57	151.60	148.07	151.31	530780
2017-08-15	151.52	152.00	150.70	150.87	662364
2017-08-16	151.00	151.25	149.85	150.01	802945
2017-08-17	149.83	150.17	148.04	148.05	665817
2017-08-18	147.73	149.87	147.48	148.44	571736
2017-08-21	148.63	149.83	148.26	148.93	455754
2017-08-22	149.00	150.21	148.72	149.49	1480212
2017-08-23	148.90	149.54	148.32	148.39	681194
2017-08-24	149.02	149.05	148.07	148.36	378128
2017-08-25	148.68	149.28	148.38	148.88	947000
2017-08-28	149.00	149.00	147.93	148.00	705725
2017-08-29	147.10	148.04	146.50	147.87	804439
2017-08-30	147.90	148.66	147.52	147.77	382418
2017-08-31	148.36	148.89	147.99	148.47	758004
2017-09-01	149.07	149.14	148.05	148.10	666267
2017-09-05	147.66	148.13	146.57	147.47	1170478
2017-09-06	147.75	148.29	147.16	147.62	865874
2017-09-07	147.63	149.26	147.40	147.86	1318350
2017-09-08	147.79	152.44	147.37	151.84	1380437
2017-09-11	152.00	153.25	151.12	151.53	1058679
2017-09-12	152.05	153.06	151.52	152.61	865584
2017-09-13	152.43	153.00	151.67	152.88	576135
2017-09-14	152.52	152.90	151.16	152.42	1338102
2017-09-15	152.20	153.80	151.64	153.14	1884757
2017-09-18	153.20	153.68	151.59	152.10	1158034
2017-09-19	152.49	152.85	151.71	151.84	784293
2017-09-20	152.28	152.74	151.58	152.41	812423
2017-09-21	152.30	152.60	151.31	151.37	308198
2017-09-22	151.33	152.88	151.28	152.71	989530
2017-09-25	152.40	153.97	152.02	153.52	647485
2017-09-26	153.99	156.14	153.50	154.86	1906757
2017-09-27	155.11	156.06	154.81	155.83	1105827
2017-09-28	154.96	155.69	154.23	155.53	555022
2017-09-29	155.54	155.81	153.79	154.23	566028
2017-10-02	154.41	155.62	153.28	155.49	669527
2017-10-03	155.07	155.72	154.79	154.89	624685
2017-10-04	155.06	155.06	153.69	154.70	522788
2017-10-05	154.96	155.57	154.08	155.25	413503
2017-10-06	155.78	156.33	154.89	155.02	554205
2017-10-09	155.12	155.45	154.40	154.68	399681
2017-10-10	154.97	156.02	154.44	155.95	541974
2017-10-11	155.86	156.12	155.21	155.96	636465
2017-10-12	155.96	156.98	155.70	156.43	649220
2017-10-13	156.74	157.84	156.21	157.59	972404
2017-10-16	158.12	159.16	156.42	158.95	625789
2017-10-17	159.21	159.60	158.14	158.94	734555
2017-10-18	159.10	160.16	158.59	159.80	543483
2017-10-19	159.10	161.27	158.85	161.17	466983
2017-10-20	161.93	163.06	161.49	162.82	484559
2017-10-23	163.48	164.58	162.61	164.02	626150
2017-10-24	164.10	164.58	162.76	163.28	984986
2017-10-25	163.17	163.87	162.15	163.24	762399
2017-10-26	164.00	164.31	161.11	162.82	505543
2017-10-27	162.32	162.33	160.05	161.62	537873
2017-10-30	160.78	162.19	160.19	161.01	706352
2017-10-31	160.56	161.54	160.56	161.08	615699
2017-11-01	161.50	163.00	159.90	160.91	931003
2017-11-02	164.43	165.00	157.09	157.48	1520091
2017-11-03	157.50	160.00	157.36	159.59	748660
2017-11-06	160.01	161.67	158.47	161.19	700252
2017-11-07	161.17	162.67	160.40	161.60	589856
2017-11-08	160.98	161.68	160.05	160.99	365278
2017-11-09	161.70	162.41	160.12	161.50	711012
2017-11-10	161.43	162.03	160.39	161.57	445712
2017-11-13	161.12	162.20	160.94	161.49	467455
2017-11-14	160.66	162.86	160.13	162.03	892008
2017-11-15	161.83	162.84	161.54	162.65	710499
2017-11-16	162.80	163.00	159.82	159.93	933569
2017-11-17	159.22	160.30	158.05	160.07	1735174
2017-11-20	159.75	160.34	158.89	159.89	1061689
2017-11-21	160.66	160.66	159.71	159.80	852879
2017-11-22	160.27	160.66	158.69	158.79	899589
2017-11-24	159.25	159.79	158.68	159.52	333855
2017-11-27	159.29	159.51	158.43	158.50	731992
2017-11-28	158.42	159.95	158.42	159.40	1207297
2017-11-29	159.96	161.01	158.99	159.07	754990
2017-11-30	159.80	161.28	158.38	160.80	944827
2017-12-01	160.82	162.02	158.02	161.95	1074875
2017-12-04	161.77	162.72	158.41	158.48	909215
2017-12-05	158.54	158.99	157.07	157.32	633548
2017-12-06	157.70	158.20	156.70	157.10	418606
2017-12-07	156.54	157.16	155.36	155.42	734048
2017-12-08	155.46	156.13	154.85	155.46	746470
2017-12-11	155.44	156.09	154.84	155.28	731937
2017-12-12	154.79	155.39	154.22	155.20	731108
2017-12-13	155.29	155.58	152.78	152.93	599751
2017-12-14	152.82	154.12	152.04	153.48	898958
2017-12-15	153.94	156.35	152.73	156.00	1417818
2017-12-18	156.50	156.75	153.42	154.56	770081
2017-12-19	155.21	155.27	153.53	154.15	612789
2017-12-20	154.08	154.52	152.89	153.12	746223
2017-12-21	153.87	154.10	151.86	152.37	587579
2017-12-22	152.64	152.86	151.39	151.74	482508
2017-12-26	151.84	152.39	151.67	151.87	233470
2017-12-27	151.96	152.58	151.34	151.64	347050
2017-12-28	151.52	151.67	150.64	151.39	347477
2017-12-29	151.64	152.31	150.67	150.69	402245
2018-01-02	156.52	156.52	146.45	146.99	817893
2018-01-03	146.52	149.94	145.80	149.74	771212
2018-01-04	150.01	152.60	149.81	151.26	800867
2018-01-05	151.77	152.68	151.05	152.23	646682
2018-01-08	151.53	151.94	150.74	151.41	632741
2018-01-09	152.04	153.40	151.66	151.83	560196
2018-01-10	151.44	154.87	151.27	153.61	1131156
2018-01-11	154.19	154.91	153.02	154.76	630513
2018-01-12	154.86	155.95	154.31	155.46	558065
2018-01-16	154.50	155.63	152.43	152.58	727260
2018-01-17	153.62	154.94	152.97	154.55	434064
2018-01-18	154.35	155.03	152.84	153.56	723695
2018-01-19	154.17	154.71	153.20	153.89	448481
2018-01-22	153.62	155.40	152.99	154.60	439284
2018-01-23	154.49	158.37	152.58	157.87	733580
2018-01-24	158.13	159.39	157.57	159.02	443655
2018-01-25	159.37	160.67	158.82	160.17	439234
2018-01-26	160.87	164.19	160.23	163.94	563723
2018-01-29	164.00	164.00	161.10	161.71	536944
2018-01-30	161.00	162.81	160.25	160.34	553403
2018-01-31	160.82	162.04	159.79	160.47	629229
2018-02-01	160.26	163.99	159.19	163.92	516149
2018-02-02	163.20	164.99	161.56	161.66	431522
2018-02-05	161.62	164.43	156.93	157.50	696380
2018-02-06	154.98	159.02	153.11	158.40	814092
2018-02-07	157.66	160.14	156.97	157.38	972858
2018-02-08	158.17	160.70	152.25	152.36	898937
2018-02-09	154.15	155.28	147.10	152.14	1034651
2018-02-12	153.29	155.67	152.28	154.15	564631
2018-02-13	153.34	156.07	152.71	155.31	446575
2018-02-14	154.42	159.55	153.76	159.25	672244
2018-02-15	159.89	161.13	158.62	159.62	322162
2018-02-16	159.19	160.74	158.25	159.23	446547
2018-02-20	159.15	160.75	158.88	159.65	642696
2018-02-21	159.50	160.39	157.49	157.57	428244
2018-02-22	158.25	160.40	155.89	156.53	412049
2018-02-23	156.98	160.19	156.76	159.96	341977
2018-02-26	160.17	161.38	159.77	161.21	341747
2018-02-27	161.65	163.05	160.45	161.01	585501
2018-02-28	161.33	162.64	157.86	157.90	667358
2018-03-01	158.39	159.59	154.38	154.99	425337
2018-03-02	154.30	155.27	152.70	154.92	598256
2018-03-05	154.08	157.79	153.60	156.92	397742
2018-03-06	157.12	158.22	155.71	157.43	376090
2018-03-07	156.56	159.21	156.56	158.85	467590
2018-03-08	159.01	159.91	158.16	159.57	566521
2018-03-09	160.41	164.18	159.00	164.14	490946
2018-03-12	163.52	164.39	162.17	162.96	315703
2018-03-13	163.81	164.16	161.59	162.39	399277
2018-03-14	163.13	163.30	161.17	161.53	316934
2018-03-15	163.21	163.99	161.46	162.28	336664
2018-03-16	162.28	163.99	160.75	162.80	741991
2018-03-19	162.35	162.90	158.74	159.18	733717
2018-03-20	159.99	160.43	159.19	159.54	789662
2018-03-21	159.92	160.26	158.09	158.15	554074
2018-03-22	157.13	158.65	154.56	154.66	480114
2018-03-23	155.28	157.03	151.35	151.51	492081
2018-03-26	152.22	154.33	150.65	154.14	775985
2018-03-27	154.04	154.73	150.62	151.38	619628
2018-03-28	150.42	153.62	149.69	151.29	682213
2018-03-29	151.99	153.62	151.58	152.19	615710
2018-04-02	152.35	152.50	146.92	148.99	640405
2018-04-03	149.43	150.05	146.81	148.22	606757
2018-04-04	146.37	149.24	146.02	148.95	608391
2018-04-05	149.67	151.99	148.37	148.50	479907
2018-04-06	147.74	148.74	145.15	146.15	501882
2018-04-09	146.05	148.40	145.74	146.00	528018
2018-04-10	146.87	148.27	146.48	147.02	577119
2018-04-11	146.00	147.64	145.32	147.03	530774
2018-04-12	147.50	148.86	146.95	147.89	510804
2018-04-13	149.91	150.83	149.28	150.08	608880
2018-04-16	150.35	154.03	142.67	152.12	659729
2018-04-17	152.85	154.40	152.54	152.94	522482
2018-04-18	153.81	154.14	152.54	152.66	398054
2018-04-19	152.55	154.69	150.99	152.69	479636
2018-04-20	153.07	153.39	150.58	151.41	512265
2018-04-23	151.50	152.61	150.17	151.06	486909
2018-04-24	151.62	152.51	148.70	149.63	433496
2018-04-25	149.19	149.91	147.76	149.35	476650
2018-04-26	149.68	151.18	147.22	149.95	400411
2018-04-27	149.83	151.38	149.14	150.75	469059
2018-04-30	150.89	151.01	148.45	148.51	517472
2018-05-01	147.87	148.64	146.80	148.55	560203
2018-05-02	148.70	148.93	146.14	146.59	650644
2018-05-03	145.80	147.56	144.34	147.46	602328
2018-05-04	146.83	149.56	145.98	148.91	640171
2018-05-07	148.54	153.48	145.57	151.32	848576
2018-05-08	151.54	153.73	149.98	153.34	917328
2018-05-09	153.87	153.87	149.93	152.21	1165408
2018-05-10	152.93	155.81	151.60	155.62	679705
2018-05-11	155.22	156.13	154.04	155.37	638567
2018-05-14	155.91	156.96	153.53	154.42	820941
2018-05-15	154.25	155.96	153.52	153.95	1125215
2018-05-16	154.37	155.38	152.31	153.24	648148
2018-05-17	153.36	154.82	151.77	154.14	332068
2018-05-18	153.84	154.82	153.14	154.31	432933
2018-05-21	154.97	156.60	154.26	155.62	274333
2018-05-22	156.01	157.07	155.16	155.88	395641
2018-05-23	155.31	156.80	155.28	156.73	542404
2018-05-24	156.23	156.73	153.58	156.56	602971
2018-05-25	156.17	157.11	154.86	155.26	363909
2018-05-29	153.46	154.00	150.19	150.75	701309
2018-05-30	151.55	153.79	151.51	152.90	809836
2018-05-31	152.84	152.96	150.80	151.15	1003219
2018-06-01	152.17	153.43	151.29	151.72	579091
2018-06-04	151.94	153.06	151.26	152.73	347070
2018-06-05	152.56	153.44	151.94	153.14	403571
2018-06-06	153.05	155.06	152.12	154.91	429692
2018-06-07	155.50	156.10	154.58	155.89	435494
2018-06-08	156.08	158.20	152.10	158.13	501956
2018-06-11	158.46	158.46	156.66	157.51	302101
2018-06-12	157.56	158.13	156.66	157.27	425952
2018-06-13	157.55	158.46	156.07	157.00	342114
2018-06-14	157.75	157.75	155.71	156.04	424175
2018-06-15	154.18	155.24	151.80	154.88	917407
2018-06-18	154.74	155.44	153.78	154.98	490144
2018-06-19	153.75	154.92	153.45	153.96	529343
2018-06-20	154.07	156.20	153.28	153.45	603513
2018-06-21	153.12	153.52	151.94	152.40	429504
2018-06-22	152.93	154.57	152.84	154.16	702760
2018-06-25	153.81	154.47	152.47	153.56	546117
2018-06-26	153.33	155.22	152.04	152.43	388350
2018-06-27	152.29	153.60	150.17	150.33	585567
2018-06-28	149.78	151.85	148.91	151.34	395422
2018-06-29	151.71	153.19	151.35	151.60	493786
2018-07-02	150.50	152.42	150.50	152.13	347922
2018-07-03	152.22	153.75	150.34	152.30	182635
2018-07-05	152.89	153.93	149.87	153.86	353860
2018-07-06	153.85	156.54	153.69	155.93	496730
2018-07-09	156.68	158.72	155.16	158.70	390523
2018-07-10	159.00	159.09	157.56	157.92	350550
2018-07-11	157.24	158.11	152.92	156.91	333778
2018-07-12	157.12	158.43	156.65	157.69	475114
2018-07-13	157.86	158.44	157.01	158.04	415361
2018-07-16	157.86	158.11	157.00	157.56	460941
2018-07-17	157.34	158.10	156.91	157.27	636165
2018-07-18	157.63	158.92	157.03	158.78	791655
2018-07-19	158.82	159.11	157.25	158.84	549036
2018-07-20	158.75	160.00	157.32	159.62	385931
2018-07-23	159.42	160.63	159.20	160.59	312803
2018-07-24	160.70	161.93	160.19	161.46	428227
2018-07-25	161.12	163.11	161.02	163.04	294762
2018-07-26	163.27	163.28	161.64	162.22	529449
2018-07-27	162.76	162.90	160.24	160.62	359478
2018-07-30	160.12	161.12	159.36	159.56	394392
2018-07-31	160.45	162.00	159.12	159.42	591787
2018-08-01	159.17	162.24	158.69	159.15	591669
2018-08-02	151.00	153.53	144.88	145.73	2051864
2018-08-03	145.40	148.95	144.09	148.82	800685
2018-08-06	148.64	149.80	147.53	149.40	629592
2018-08-07	149.98	151.59	149.38	151.16	699752
2018-08-08	151.06	152.18	150.00	151.52	421927
2018-08-09	151.31	152.40	151.18	151.61	425885
2018-08-10	150.71	151.07	149.25	149.73	508692
2018-08-13	150.12	151.23	147.63	147.95	663265
2018-08-14	148.20	148.72	145.82	147.13	727337
2018-08-15	146.39	148.77	145.50	148.20	495058
2018-08-16	148.55	150.10	148.43	149.15	425381
2018-08-17	148.75	149.66	148.15	148.89	601494
2018-08-20	149.41	149.41	147.83	148.03	484904
2018-08-21	148.03	148.85	147.14	148.43	445372
2018-08-22	148.50	148.88	147.19	147.70	428202
2018-08-23	147.40	147.45	146.43	146.56	294347
2018-08-24	147.20	147.27	145.84	146.98	349387
2018-08-27	147.77	148.21	146.94	147.73	309784
2018-08-28	147.80	148.75	147.12	147.91	378732
2018-08-29	148.14	148.96	147.25	148.40	322183
2018-08-30	148.30	148.30	146.07	146.70	395793
2018-08-31	146.69	147.45	146.10	147.27	483102
2018-09-04	147.13	147.76	145.91	147.69	357123
2018-09-05	147.57	148.22	146.99	147.74	640483
2018-09-06	147.81	150.27	147.81	149.57	649619
2018-09-07	149.44	150.34	148.19	148.41	555328
2018-09-10	149.38	149.38	147.89	148.18	408421
2018-09-11	148.10	148.84	147.34	148.32	433460
2018-09-12	148.00	148.03	146.02	146.20	367596
2018-09-13	146.67	147.25	145.92	146.58	393099
2018-09-14	146.79	147.39	144.15	146.95	434799
2018-09-17	147.27	147.40	146.01	146.36	368517
2018-09-18	146.34	146.52	145.19	146.09	604975
2018-09-19	146.65	148.75	145.92	148.35	523433
2018-09-20	148.88	149.46	148.08	148.50	472408
2018-09-21	149.08	149.40	148.30	148.48	987422
2018-09-24	147.89	148.28	144.98	145.04	623458
2018-09-25	145.10	147.69	142.69	142.84	718492
2018-09-26	142.76	143.46	139.83	140.96	1076752
2018-09-27	140.48	142.95	140.01	140.79	532401
2018-09-28	140.47	141.69	139.73	140.94	1047693
2018-10-01	141.73	142.42	141.16	141.75	572731
2018-10-02	141.44	142.92	140.72	142.90	675635
2018-10-03	143.66	144.06	142.80	142.85	458417
2018-10-04	142.51	143.11	141.72	142.67	398432
2018-10-05	142.66	143.27	141.58	141.75	494838
2018-10-08	142.08	143.74	141.08	142.80	658830
2018-10-09	142.57	144.03	141.84	142.59	473657
2018-10-10	142.26	142.71	139.33	139.44	872841
2018-10-11	139.30	139.41	135.35	136.07	1062972
2018-10-12	137.17	138.76	135.55	137.30	864096
2018-10-15	136.84	139.07	136.32	137.98	680224
2018-10-16	138.60	140.14	137.90	140.07	635663
2018-10-17	139.94	140.93	134.50	139.83	510355
2018-10-18	139.67	140.57	137.89	138.73	704193
2018-10-19	138.08	140.36	138.08	139.98	424895
2018-10-22	140.45	141.60	139.53	139.90	436244
2018-10-23	138.35	139.50	136.62	137.85	601354
2018-10-24	137.51	138.85	134.63	134.84	1205345
2018-10-25	135.47	138.92	135.12	138.11	732791
2018-10-26	136.75	140.44	136.35	139.01	1305072
2018-10-29	140.40	142.86	139.13	140.36	982732
2018-10-30	140.77	141.29	138.44	141.18	749748
2018-10-31	142.18	144.86	141.52	143.16	840008
2018-11-01	143.17	144.79	141.89	143.10	781297
2018-11-02	148.35	152.42	146.79	152.39	1388597
2018-11-05	153.03	155.45	151.83	154.44	890115
2018-11-06	154.69	155.49	153.52	154.70	819360
2018-11-07	155.55	158.55	153.57	158.30	778607
2018-11-08	157.51	160.84	157.51	160.35	774617
2018-11-09	159.13	160.52	158.34	159.93	643064
2018-11-12	159.46	159.93	157.92	158.51	804090
2018-11-13	158.34	160.69	158.34	159.97	1035463
2018-11-14	160.61	160.82	158.43	159.79	1082390
2018-11-15	158.88	161.17	157.83	160.48	927164
2018-11-16	159.09	159.63	155.43	158.86	1233049
2018-11-19	158.50	161.09	158.44	160.26	837722
2018-11-20	159.50	159.65	156.30	156.35	684276
2018-11-21	156.72	159.08	155.52	156.73	560310
2018-11-23	156.12	157.45	155.74	155.98	345584
2018-11-26	157.53	157.56	156.34	157.33	629670
2018-11-27	157.29	158.18	156.15	157.03	703778
2018-11-28	157.12	160.34	156.54	159.49	1504378
2018-11-29	158.75	159.71	158.03	158.49	816473
2018-11-30	158.66	160.18	158.66	159.45	1149325
2018-12-03	160.44	161.44	159.55	161.14	749337
2018-12-04	161.06	161.97	156.69	157.31	729309
2018-12-06	155.51	156.56	153.45	156.10	990636
2018-12-07	156.24	157.63	155.46	156.50	966911
2018-12-10	155.85	156.84	153.46	154.61	752185
2018-12-11	156.34	156.84	153.62	154.90	523240
2018-12-12	156.72	157.32	155.70	155.76	470115
2018-12-13	155.96	157.05	155.15	156.45	592622
2018-12-14	155.63	156.87	153.50	153.76	492932
2018-12-17	153.89	154.91	150.59	151.28	837426
2018-12-18	152.21	153.28	150.71	151.93	573436
2018-12-19	156.21	156.21	149.19	151.33	732564
2018-12-20	151.63	151.65	148.57	149.34	772151
2018-12-21	148.98	150.54	146.67	147.07	6260218
2018-12-24	147.19	148.37	145.19	146.61	1793434
2018-12-26	147.20	149.24	144.13	148.86	943040
2018-12-27	147.22	150.94	145.43	150.85	703576
2018-12-28	150.71	152.62	149.42	150.93	434878
2018-12-31	151.40	152.15	150.21	151.86	564121
2019-01-02	149.75	150.75	148.77	149.68	743827
2019-01-03	149.03	149.81	146.35	146.54	689826
2019-01-04	148.58	151.09	147.52	150.50	842082
2019-01-07	150.15	153.62	146.45	151.61	879218
2019-01-08	153.43	153.88	150.25	152.58	885278
2019-01-09	152.82	154.20	151.27	151.66	714658
2019-01-10	151.28	153.47	151.13	153.35	549696
2019-01-11	152.63	154.06	150.70	153.99	560317
2019-01-14	153.42	154.39	152.74	153.57	791036
2019-01-15	153.16	154.78	153.16	154.63	598201
2019-01-16	154.99	157.28	153.21	156.92	634157
2019-01-17	156.50	157.87	156.16	156.96	455305
2019-01-18	158.37	159.21	154.01	158.66	551823
2019-01-22	158.26	159.80	157.64	158.73	860037
2019-01-23	158.81	159.62	157.42	158.18	873376
2019-01-24	157.71	158.81	156.74	157.79	491281
2019-01-25	159.12	160.30	158.46	158.69	554589
2019-01-28	157.92	158.92	156.90	158.25	434388
2019-01-29	158.19	158.95	157.62	158.87	433179
2019-01-30	159.03	161.80	158.06	161.04	595486
2019-01-31	160.45	163.00	159.79	162.79	607243
2019-02-01	163.00	166.26	162.56	166.11	877272
2019-02-04	166.44	166.44	164.38	165.36	640976
2019-02-05	165.64	166.58	164.40	166.51	557131
2019-02-06	165.87	167.11	164.97	166.36	794726
2019-02-07	163.21	163.96	160.00	162.77	1201086
2019-02-08	161.95	167.99	160.97	167.82	988298
2019-02-11	166.73	170.14	166.31	170.02	766429
2019-02-12	170.79	171.81	170.27	171.24	741350
2019-02-13	172.00	172.21	170.79	170.97	562485
2019-02-14	169.44	170.32	166.38	168.50	878070
2019-02-15	170.32	170.80	168.31	169.56	950522
2019-02-19	169.27	170.91	167.70	170.72	560398
2019-02-20	170.29	171.27	170.19	171.08	625369
2019-02-21	171.38	171.38	168.48	170.39	745824
2019-02-22	170.83	172.33	170.19	171.09	855645
2019-02-25	171.47	172.50	171.09	171.45	890603
2019-02-26	170.71	171.59	170.01	170.38	734576
2019-02-27	169.00	170.90	168.88	170.54	688330
2019-02-28	169.63	172.73	169.63	172.02	861288
2019-03-01	172.29	173.46	171.10	172.56	629305
2019-03-04	172.47	174.23	171.64	173.05	927289
2019-03-05	185.14	187.91	180.50	182.04	5299409
2019-03-06	171.99	172.94	169.52	170.88	1429804
2019-03-07	170.23	170.85	168.65	170.20	771738
2019-03-08	169.09	169.58	166.13	169.22	698757
2019-03-11	169.58	170.76	169.41	170.41	454387
2019-03-12	171.01	172.16	170.48	170.72	556364
2019-03-13	171.48	173.05	171.20	171.79	497381
2019-03-14	172.03	173.48	171.70	172.25	479579
2019-03-15	172.02	174.03	171.18	173.65	814115
2019-03-18	173.71	174.81	173.55	174.08	364269
2019-03-19	175.04	175.04	172.41	172.90	485306
2019-03-20	173.12	173.88	171.75	172.43	488227
2019-03-21	171.90	174.77	170.56	174.32	555398
2019-03-22	173.03	175.04	172.58	174.61	651888
2019-03-25	174.95	176.17	174.57	175.79	513573
2019-03-26	176.65	177.62	175.88	177.54	569091
2019-03-27	177.88	178.61	175.55	176.81	629288
2019-03-28	176.52	176.91	174.09	175.02	607052
2019-03-29	176.18	176.88	174.86	175.65	745442
2019-04-01	176.11	178.18	174.51	176.11	802183
2019-04-02	176.78	178.10	175.62	177.20	696062
2019-04-03	178.42	179.39	176.23	177.82	717899
2019-04-04	178.12	179.03	176.87	178.51	371163
2019-04-05	178.52	179.26	177.82	178.08	467980
2019-04-08	178.24	178.67	176.69	178.45	375966
2019-04-09	178.02	178.12	176.67	178.03	364650
2019-04-10	178.37	179.24	177.76	179.04	410488
2019-04-11	179.20	180.37	178.95	179.77	373454
2019-04-12	180.84	181.89	179.99	180.72	426216
2019-04-15	180.47	181.01	177.83	180.74	268307
2019-04-16	181.42	181.68	180.63	181.21	387332
2019-04-17	182.00	182.00	175.60	176.90	887822
2019-04-18	178.53	178.53	175.03	177.37	550843
2019-04-22	177.31	178.34	176.25	177.26	310248
2019-04-23	177.57	180.08	177.06	180.00	459591
2019-04-24	179.70	182.31	178.87	179.56	451180
2019-04-25	178.26	180.24	177.23	180.17	505112
2019-04-26	180.71	182.11	179.60	181.55	563473
2019-04-29	181.60	182.98	180.17	181.52	526157
2019-04-30	181.32	184.43	181.06	184.34	789035
2019-05-01	177.05	180.28	175.15	175.37	1067536
2019-05-02	175.15	178.59	174.49	178.50	816493
2019-05-03	179.34	180.85	178.29	179.77	473917
2019-05-06	177.49	179.51	177.28	178.63	662071
2019-05-07	177.18	177.93	173.49	174.41	579354
2019-05-08	174.44	176.54	172.85	175.51	480553
2019-05-09	174.00	175.44	172.82	175.00	367663
2019-05-10	174.52	176.92	172.29	176.65	411467
2019-05-13	174.33	175.38	173.50	173.70	648022
2019-05-14	173.46	176.71	173.37	175.38	512921
2019-05-15	174.45	176.37	174.45	175.54	377254
2019-05-16	175.66	178.26	175.66	178.06	586999
2019-05-17	176.77	177.63	175.75	176.00	508949
2019-05-20	175.65	176.57	174.99	176.37	556721
2019-05-21	176.97	178.53	176.97	178.31	291711
2019-05-22	177.99	180.05	177.08	180.02	416000
2019-05-23	178.66	179.07	176.64	177.83	534067
2019-05-24	178.80	178.92	176.64	177.73	307843
2019-05-28	177.66	178.15	176.25	176.71	788592
2019-05-29	175.95	176.46	174.31	175.69	346295
2019-05-30	176.42	177.84	175.77	177.69	241201
2019-05-31	176.13	177.18	175.42	175.50	417639
2019-06-03	175.79	178.26	175.23	178.06	507281
2019-06-04	178.87	179.27	175.20	179.22	396077
2019-06-05	179.48	183.01	178.85	182.85	512017
2019-06-06	183.55	183.83	181.35	183.47	321155
2019-06-07	183.97	188.17	183.97	186.88	583746
2019-06-10	187.39	188.82	186.95	188.31	729080
2019-06-11	188.89	189.54	187.65	188.31	427485
2019-06-12	187.96	189.34	187.63	188.11	418534
2019-06-13	188.58	188.78	186.85	188.71	356471
2019-06-14	189.00	190.56	187.73	190.33	364149
2019-06-17	190.05	190.72	187.75	188.28	381745
2019-06-18	189.07	190.67	187.33	188.11	454047
2019-06-19	188.37	190.38	188.20	189.73	451104
2019-06-20	191.06	192.06	189.60	191.62	609179
2019-06-21	191.75	192.90	190.38	191.83	1127517
2019-06-24	191.38	192.64	191.30	191.77	351759
2019-06-25	192.05	192.96	191.77	192.31	469522
2019-06-26	192.23	192.23	185.55	186.85	709397
2019-06-27	186.29	189.25	186.29	188.95	455544
2019-06-28	189.89	192.79	188.69	191.54	682758
2019-07-01	193.81	194.20	191.81	193.94	436174
2019-07-02	194.00	195.82	193.60	195.15	431943
2019-07-03	195.48	195.74	194.16	195.74	329002
2019-07-05	195.17	196.29	193.13	195.84	311624
2019-07-08	194.50	195.22	194.11	194.67	358811
2019-07-09	193.68	195.44	192.96	195.25	405561
2019-07-10	195.58	196.69	194.47	195.61	414326
2019-07-11	197.18	197.45	194.49	196.30	535395
2019-07-12	196.52	196.80	194.93	196.42	506177
2019-07-15	197.01	197.70	196.23	197.67	345957
2019-07-16	196.98	198.36	195.66	197.49	383040
2019-07-17	197.15	197.61	195.03	195.03	405154
2019-07-18	195.58	198.06	195.03	197.70	423935
2019-07-19	198.25	198.25	195.84	195.88	402261
2019-07-22	196.07	197.38	195.41	195.64	324965
2019-07-23	196.52	197.06	194.80	196.64	273865
2019-07-24	196.06	197.34	194.92	197.18	365315
2019-07-25	197.31	198.19	196.30	196.65	432977
2019-07-26	196.99	199.49	196.09	199.18	480659
2019-07-29	198.63	199.90	197.64	199.36	595187
2019-07-30	199.09	199.35	196.97	197.49	538160
2019-07-31	199.48	200.90	192.91	195.22	1414515
2019-08-01	195.90	200.93	195.40	196.04	608563
2019-08-02	196.20	197.59	192.06	195.38	670945
2019-08-05	194.08	196.34	186.69	188.71	1156678
2019-08-06	188.71	194.59	188.24	194.15	684347
2019-08-07	190.93	194.26	189.52	193.35	506563
2019-08-08	194.26	198.31	193.28	198.22	644455
2019-08-09	198.00	199.74	196.29	197.22	853718
2019-08-12	196.73	197.06	192.56	192.93	550504
2019-08-13	192.94	196.79	192.30	195.00	1478358
2019-08-14	193.04	194.36	189.68	190.34	1014989
2019-08-15	190.26	191.29	188.60	190.46	950425
2019-08-16	192.13	194.77	190.87	194.55	1534209
2019-08-19	197.14	198.48	195.67	197.46	562048
2019-08-20	196.87	197.39	192.78	193.37	447364
2019-08-21	194.76	197.52	192.55	193.75	368499
2019-08-22	195.00	195.60	191.99	194.30	312759
2019-08-23	193.42	194.95	188.05	189.21	601854
2019-08-26	190.74	192.06	189.32	192.00	365005
2019-08-27	193.09	193.59	190.89	191.26	357859
2019-08-28	190.74	192.69	184.71	192.31	432541
2019-08-29	194.18	195.78	193.39	195.50	370422
2019-08-30	196.66	198.48	196.42	197.97	649582
2019-09-03	197.30	197.98	194.72	195.66	501646
2019-09-04	194.28	197.01	194.28	196.52	461578
2019-09-05	199.06	199.64	196.97	197.69	343285
2019-09-06	198.23	198.95	197.23	197.75	369406
2019-09-09	198.35	198.99	195.22	195.53	486455
2019-09-10	195.63	195.63	186.89	189.69	726762
2019-09-11	191.42	192.50	190.15	191.74	462629
2019-09-12	192.48	195.51	192.48	194.69	418639
2019-09-13	195.15	196.90	193.35	194.70	401269
2019-09-16	192.98	195.16	192.76	195.01	389041
2019-09-17	194.87	199.30	194.87	198.64	673779
2019-09-18	198.38	198.91	195.55	198.69	448008
2019-09-19	198.15	199.87	197.85	198.20	325920
2019-09-20	197.63	199.21	195.00	196.37	745644
2019-09-23	195.42	197.75	195.02	197.40	395625
2019-09-24	198.14	199.59	196.02	197.30	627761
2019-09-25	196.80	197.45	196.02	196.80	451169
2019-09-26	196.41	198.58	195.20	198.02	450115
2019-09-27	197.82	198.02	192.66	192.70	551528
2019-09-30	193.99	197.00	192.37	192.97	531894
2019-10-01	194.34	197.71	187.74	187.93	542010
2019-10-02	187.37	187.62	182.85	184.21	773417
2019-10-03	184.47	185.96	182.22	184.99	444350
2019-10-04	185.05	189.44	185.05	188.65	578520
2019-10-07	187.82	188.73	186.61	187.59	461860
2019-10-08	186.09	186.69	177.60	184.36	571962
2019-10-09	185.83	186.88	183.66	186.20	494056
2019-10-10	186.81	189.11	185.54	187.69	459382
2019-10-11	189.78	191.69	187.93	188.10	645293
2019-10-14	188.08	192.02	187.30	187.64	608434
2019-10-15	187.90	189.23	187.76	188.00	364004
2019-10-16	187.46	189.04	186.48	188.59	539605
2019-10-17	188.77	189.95	187.75	187.89	548034
2019-10-18	187.89	188.12	186.67	187.77	619708
2019-10-21	189.21	190.25	187.72	190.05	534915
2019-10-22	190.04	191.29	188.49	188.78	528561
2019-10-23	188.26	189.37	184.44	184.77	550103
2019-10-24	185.35	187.49	183.27	187.34	464107
2019-10-25	187.23	188.60	184.32	184.98	490704
2019-10-28	185.88	185.88	183.05	183.38	537336
2019-10-29	182.65	186.38	182.65	185.65	666275
2019-10-30	185.79	190.25	185.47	190.24	656150
2019-10-31	185.72	190.81	182.77	186.90	1411155
2019-11-01	187.34	190.25	186.75	188.99	676647
2019-11-04	189.88	190.00	185.70	186.83	501324
2019-11-05	186.59	187.79	183.79	185.01	562096
2019-11-06	185.52	187.06	185.00	186.67	677994
2019-11-07	187.06	188.23	184.74	184.99	491733
2019-11-08	185.04	185.79	183.66	185.10	474491
2019-11-11	183.99	186.92	183.21	186.58	368909
2019-11-12	186.89	187.51	185.78	187.22	501254
2019-11-13	186.82	188.29	185.45	187.62	426577
2019-11-14	187.03	190.12	186.29	189.75	637936
2019-11-15	190.70	190.70	188.08	188.95	567704
2019-11-18	188.98	189.25	187.36	187.85	466945
2019-11-19	188.42	190.24	188.42	190.20	542456
2019-11-20	189.07	191.14	188.04	190.15	475020
2019-11-21	190.04	190.56	188.95	189.93	507512
2019-11-22	190.28	190.37	188.65	189.76	409872
2019-11-25	190.35	193.37	188.61	193.13	1090444
2019-11-26	189.15	195.16	189.15	194.82	1043952
2019-11-27	195.55	196.67	194.18	196.35	361370
2019-11-29	195.49	197.38	195.49	196.44	344477
2019-12-02	196.80	196.80	194.84	195.22	505049
2019-12-03	194.16	194.96	191.95	192.52	926669
2019-12-04	192.32	194.32	190.42	193.28	689666
2019-12-05	193.23	194.09	192.48	193.92	379507
2019-12-06	195.18	196.13	194.68	195.39	409312
2019-12-09	195.30	195.76	194.31	194.79	480711
2019-12-10	195.63	196.41	194.27	194.59	410176
2019-12-11	194.71	195.18	193.77	194.41	370962
2019-12-12	194.27	198.58	194.21	198.42	696928
2019-12-13	197.71	200.29	196.77	200.04	641055
2019-12-16	200.89	201.95	199.70	201.17	551032
2019-12-17	201.72	202.42	200.60	201.23	388829
2019-12-18	201.02	202.07	200.53	201.71	653048
2019-12-19	202.01	203.94	200.85	203.85	528365
2019-12-20	204.70	206.29	203.75	205.64	1309577
2019-12-23	205.64	206.23	201.37	201.58	622163
2019-12-24	201.44	202.01	200.57	201.99	103376
2019-12-26	202.22	204.48	201.19	202.02	222724
2019-12-27	201.60	202.54	201.48	201.76	261103
2019-12-30	201.49	201.66	200.06	201.58	226771
2019-12-31	200.92	202.73	200.92	201.94	323678
2020-01-02	202.87	204.28	201.34	204.28	465836
2020-01-03	202.03	204.97	201.73	204.33	411388
2020-01-06	204.03	204.58	201.88	204.58	620609
2020-01-07	204.65	204.80	203.71	204.16	443280
2020-01-08	204.85	206.13	203.73	204.39	486444
2020-01-09	204.46	206.14	204.46	205.00	914073
2020-01-10	205.75	206.56	204.55	205.00	673789
2020-01-13	205.25	206.04	204.49	205.00	427643
2020-01-14	204.87	205.82	203.85	204.00	528003
2020-01-15	203.52	205.33	203.17	204.07	573783
2020-01-16	205.00	206.01	203.93	204.19	610659
2020-01-17	205.49	206.03	204.04	204.99	822728
2020-01-21	204.86	206.12	204.49	205.03	705655
2020-01-22	204.62	206.09	203.51	203.75	384307
2020-01-23	203.12	206.69	202.59	206.66	772677
2020-01-24	207.48	209.29	206.79	209.01	736509
2020-01-27	207.02	208.77	207.02	207.43	500536
2020-01-28	208.34	213.72	208.34	213.00	934818
2020-01-29	213.00	214.79	212.47	212.66	657047
2020-01-30	211.28	214.83	210.98	214.75	717780
2020-01-31	214.09	215.49	210.45	211.29	478229
2020-02-03	212.83	215.34	212.77	215.11	560836
2020-02-04	217.25	219.13	216.62	218.57	595852
2020-02-05	220.00	220.97	218.66	220.06	775157
2020-02-06	208.80	211.08	206.00	208.90	1667943
2020-02-07	209.02	212.39	208.32	210.25	808270
2020-02-10	208.58	214.91	208.23	214.71	726995
2020-02-11	215.40	216.12	212.83	212.98	594722
2020-02-12	213.23	213.88	212.20	212.72	505228
2020-02-13	212.72	214.09	212.57	212.80	522833
2020-02-14	211.61	213.67	211.29	213.67	499023
2020-02-18	214.02	214.21	211.57	212.69	428498
2020-02-19	213.39	213.65	211.69	211.76	390476
2020-02-20	211.46	213.27	208.67	209.50	484981
2020-02-21	208.50	208.97	206.30	208.44	790085
2020-02-24	206.36	207.88	204.82	205.54	675114
2020-02-25	206.14	206.86	202.31	202.64	767973
2020-02-26	204.54	206.48	202.81	204.44	880648
2020-02-27	202.95	205.99	194.53	194.53	966638
2020-02-28	189.92	191.18	184.35	189.25	1792410
2020-03-02	189.71	199.85	189.04	199.54	1009877
2020-03-03	197.94	200.92	194.51	197.16	1012044
2020-03-04	200.20	207.14	199.30	206.55	1143362
2020-03-05	201.35	204.38	199.92	201.77	1097066
2020-03-06	194.95	200.74	192.34	199.71	893260
2020-03-09	200.91	208.64	178.44	184.74	4032002
2020-03-10	187.95	192.89	182.22	187.67	2639328
2020-03-11	182.22	195.11	178.01	188.25	2972982
2020-03-12	177.58	184.32	165.42	172.80	2169187
2020-03-13	177.72	182.51	169.92	180.04	1989435
2020-03-16	167.23	174.70	155.56	164.01	1643943
2020-03-17	168.01	181.05	168.00	173.12	2651755
2020-03-18	165.04	165.04	145.93	157.15	1358719
2020-03-19	156.97	158.28	146.03	152.59	1416337
2020-03-20	149.27	157.99	148.16	152.63	1713027
2020-03-23	152.18	156.16	143.34	147.56	1673511
2020-03-24	153.45	172.08	153.45	169.85	1832210
2020-03-25	169.22	169.65	161.85	163.76	2078195
2020-03-26	163.98	169.35	161.52	165.50	2648220
2020-03-27	159.91	172.87	157.66	167.21	1292185
2020-03-30	168.83	174.56	165.51	172.95	1393858
2020-03-31	169.73	172.38	165.65	169.85	1301560
2020-04-01	162.13	166.70	154.26	156.19	1149189
2020-04-02	153.29	162.38	153.16	158.41	1053551
2020-04-03	157.50	159.76	153.13	157.09	1351596
2020-04-06	164.14	176.96	162.58	175.36	1296092
2020-04-07	180.04	182.30	176.02	178.69	1126739
2020-04-08	179.63	193.31	177.99	190.05	1376419
2020-04-09	191.07	196.85	189.18	196.02	824079
2020-04-13	193.88	195.64	187.48	189.70	802696
2020-04-14	192.12	197.10	190.05	197.00	1107249
2020-04-15	190.83	194.23	184.16	185.65	1078227
2020-04-16	186.44	190.82	183.67	189.19	1009163
2020-04-17	192.45	196.59	191.68	195.39	847146
2020-04-20	192.83	192.83	186.95	188.89	1486930
2020-04-21	182.85	186.90	181.58	182.50	961183
2020-04-22	184.87	186.66	181.82	185.86	612890
2020-04-23	184.90	184.90	175.61	177.00	1938818
2020-04-24	177.28	179.65	175.64	177.22	1441351
2020-04-27	179.06	180.42	174.75	175.99	873578
2020-04-28	178.27	178.78	174.46	174.93	1198908
2020-04-29	176.80	179.06	174.40	175.26	3863379
2020-04-30	174.57	179.42	173.06	178.29	1235715
2020-05-01	174.15	186.55	174.15	183.34	968943
2020-05-04	181.01	184.41	181.01	183.54	756289
2020-05-05	184.02	190.79	184.02	189.86	520554
2020-05-06	190.13	191.86	183.05	183.64	529609
2020-05-07	186.15	193.70	186.15	193.15	659635
2020-05-08	195.29	197.40	193.13	197.35	455876
2020-05-11	196.04	202.07	196.04	200.00	868607
2020-05-12	199.91	202.54	199.91	200.79	1028644
2020-05-13	199.58	201.81	196.51	197.17	840190
2020-05-14	195.83	202.20	193.28	201.66	877649
2020-05-15	201.03	201.07	198.30	200.48	1363856
2020-05-18	205.76	208.94	204.04	204.74	954985
2020-05-19	203.62	206.21	202.91	202.99	730272
2020-05-20	203.76	207.15	202.33	202.63	507301
2020-05-21	201.58	202.93	199.10	200.16	955983
2020-05-22	200.89	201.51	197.52	198.51	571476
2020-05-26	203.68	204.30	201.43	201.65	530694
2020-05-27	204.48	207.25	202.84	204.56	702075
2020-05-28	207.77	208.79	202.83	205.65	560894
2020-05-29	204.69	206.10	201.81	202.90	915759
2020-06-01	202.82	204.05	201.31	202.46	548339
2020-06-02	202.18	204.01	200.04	201.13	834042
2020-06-03	201.24	208.00	201.24	204.89	698149
2020-06-04	203.35	204.96	202.47	204.05	595787
2020-06-05	208.13	209.93	205.82	206.81	604485
2020-06-08	205.12	206.72	202.61	204.02	824044
2020-06-09	202.46	204.16	199.71	201.01	694941
2020-06-10	200.01	201.17	197.42	199.11	929425
2020-06-11	196.44	196.44	185.32	185.75	754770
2020-06-12	189.56	190.56	182.14	186.77	788709
2020-06-15	181.57	190.66	181.57	189.36	477435
2020-06-16	193.48	194.62	189.61	191.63	713911
2020-06-17	191.54	199.33	191.54	197.35	752648
2020-06-18	196.09	200.52	195.52	196.12	655342
2020-06-19	197.73	199.60	188.44	188.85	1772432
2020-06-22	188.15	195.19	188.15	193.67	1037847
2020-06-23	195.42	195.91	193.75	193.98	650285
2020-06-24	192.08	193.00	190.24	190.85	1095502
2020-06-25	191.81	199.93	190.92	199.31	836735
2020-06-26	198.17	201.35	193.43	194.55	1366342
2020-06-29	195.04	196.35	191.69	192.93	566123
2020-06-30	191.60	197.76	191.07	196.95	828591
2020-07-01	196.53	198.24	194.46	195.25	450543
2020-07-02	199.39	199.39	195.75	196.60	466436
2020-07-06	200.00	200.44	197.07	197.48	406187
2020-07-07	197.00	198.88	196.14	196.58	973967
2020-07-08	196.87	199.72	196.87	199.24	468388
2020-07-09	199.29	200.64	197.04	199.02	447358
2020-07-10	199.76	202.69	198.49	202.33	444267
2020-07-13	203.84	204.64	200.80	201.47	481163
2020-07-14	202.94	205.79	202.37	203.95	594097
2020-07-15	205.12	206.96	204.33	206.12	582470
2020-07-16	206.02	208.07	205.38	207.49	569641
2020-07-17	207.77	209.00	206.65	208.50	736535
2020-07-20	207.36	209.12	207.10	207.93	620313
2020-07-21	208.83	210.99	208.54	210.98	503398
2020-07-22	209.99	212.68	209.35	212.51	281586
2020-07-23	212.86	213.43	210.79	212.00	502103
2020-07-24	212.65	213.57	210.86	211.52	413521
2020-07-27	211.64	212.54	209.49	211.51	271366
2020-07-28	211.31	212.82	209.32	209.94	463267
2020-07-29	209.31	211.19	208.08	210.13	619699
2020-07-30	209.22	211.97	207.03	211.49	394445
2020-07-31	211.28	211.87	205.45	210.01	561064
2020-08-03	210.73	211.62	204.08	204.65	744228
2020-08-04	205.17	207.02	202.00	204.73	899660
2020-08-05	203.71	205.04	201.99	202.52	999399
2020-08-06	201.95	202.69	198.72	199.95	1010383
2020-08-07	198.80	200.21	197.61	199.47	682061
2020-08-10	199.94	200.57	196.70	197.08	427875
2020-08-11	198.51	198.54	195.81	196.00	1232050
2020-08-12	197.70	198.09	194.48	195.39	1323217
2020-08-13	193.13	199.13	193.13	198.75	542873
2020-08-14	198.41	201.67	198.41	201.51	433319
2020-08-17	201.04	204.55	201.04	201.67	669103
2020-08-18	202.19	203.00	199.33	201.31	1160700
2020-08-19	201.00	204.71	200.68	203.30	640160
2020-08-20	201.98	203.62	201.61	202.10	763384
2020-08-21	202.68	202.68	197.99	198.08	854740
2020-08-24	198.69	198.75	193.12	194.60	1380807
2020-08-25	195.96	199.48	194.30	197.26	1344197
2020-08-26	196.19	203.35	195.22	201.57	895661
2020-08-27	202.10	206.66	201.32	205.56	616724
2020-08-28	206.80	207.38	204.48	205.66	601907
2020-08-31	205.73	208.00	205.26	205.53	705549
2020-09-01	204.73	208.81	204.14	208.37	787933
2020-09-02	207.86	216.87	207.86	216.17	752711
2020-09-03	216.88	218.78	208.11	209.44	1006689
2020-09-04	211.01	211.97	205.72	208.43	645277
2020-09-08	206.56	207.23	203.01	203.13	863174
2020-09-09	205.02	210.91	204.94	209.19	681275
2020-09-10	209.79	211.93	207.27	207.27	480425
2020-09-11	207.43	208.03	204.42	206.12	627984
2020-09-14	207.87	209.58	204.99	206.20	935601
2020-09-15	207.46	208.38	205.86	206.25	650225
2020-09-16	207.54	209.23	206.61	206.94	680936
2020-09-17	204.34	207.41	202.97	205.71	872169
2020-09-18	205.36	208.43	204.91	205.31	819888
2020-09-21	201.98	203.90	200.08	202.53	1588549
2020-09-22	201.74	204.98	199.62	203.67	1206662
2020-09-23	204.23	209.54	203.88	203.99	1111788
2020-09-24	202.70	204.60	197.72	198.32	1473766
2020-09-25	197.44	200.53	194.71	198.67	883749
2020-09-28	201.18	208.52	201.17	206.85	1121443
2020-09-29	204.83	208.60	204.83	208.09	681774
2020-09-30	211.33	211.50	207.42	208.82	888556
2020-10-01	209.03	210.84	207.47	210.08	698154
2020-10-02	207.50	211.99	207.46	209.61	489438
2020-10-05	210.81	212.25	208.91	210.14	1392637
2020-10-06	211.34	213.54	208.25	209.05	514251
2020-10-07	210.47	212.77	210.15	211.12	882360
2020-10-08	211.85	216.15	210.78	211.07	387862
2020-10-09	211.64	213.73	211.28	211.44	680476
2020-10-12	211.16	217.96	211.16	217.03	2366912
2020-10-13	216.52	219.10	212.21	212.55	549313
2020-10-14	213.02	217.15	212.21	212.53	443144
2020-10-15	209.99	216.68	209.99	216.62	647880
2020-10-16	217.27	219.30	216.30	216.76	466074
2020-10-19	216.00	217.74	212.08	212.71	921345
2020-10-20	214.83	214.83	209.01	209.40	743567
2020-10-21	208.85	213.03	208.81	209.37	360635
2020-10-22	209.21	210.17	207.77	209.56	442672
2020-10-23	210.56	210.56	207.31	209.75	342695
2020-10-26	207.88	207.88	201.32	203.28	730151
2020-10-27	202.85	204.99	200.25	200.44	410450
2020-10-28	196.45	197.17	192.85	193.91	879532
2020-10-29	194.20	194.20	185.73	186.25	1053095
2020-10-30	186.09	187.66	179.34	182.48	1144282
2020-11-02	182.72	184.34	179.31	179.57	832613
2020-11-03	183.57	184.64	180.20	180.51	1341177
2020-11-04	180.93	187.98	179.87	184.25	1760106
2020-11-05	186.22	189.52	185.33	186.72	1003372
2020-11-06	188.51	193.47	185.67	192.17	373106
2020-11-09	198.46	207.44	194.12	196.00	1166830
2020-11-10	196.37	202.78	195.12	202.01	673808
2020-11-11	202.39	204.88	201.62	202.95	1088504
2020-11-12	201.79	203.76	200.76	202.20	502141
2020-11-13	203.80	207.70	202.38	206.81	794560
2020-11-16	210.00	210.91	207.70	210.61	826056
2020-11-17	208.66	213.13	205.34	210.13	1012489
2020-11-18	210.68	211.32	205.69	205.70	673847
2020-11-19	205.69	207.06	202.87	204.49	779201
2020-11-20	203.50	204.86	198.60	199.40	1091602
2020-11-23	200.40	204.53	199.92	203.92	1374795
2020-11-24	205.51	211.71	205.25	209.00	826525
2020-11-25	207.96	210.57	205.37	209.44	691623
2020-11-27	208.68	211.97	207.99	209.55	564676
2020-11-30	211.48	211.48	207.23	208.19	1083717
2020-12-01	211.95	214.25	211.30	214.09	704359
2020-12-02	212.87	216.24	211.75	212.49	731936
2020-12-03	210.69	213.95	210.04	212.82	350610
2020-12-04	212.70	215.84	212.53	214.49	741694
2020-12-07	213.08	216.49	208.92	209.45	741723
2020-12-08	207.74	211.99	207.27	210.86	924648
2020-12-09	211.41	212.99	205.87	207.57	891188
2020-12-10	206.26	207.98	205.54	206.82	897306
2020-12-11	204.44	208.44	203.93	204.40	784675
2020-12-14	206.38	208.68	204.63	205.76	1171580
2020-12-15	207.49	211.50	204.31	210.01	807045
2020-12-16	210.01	214.15	210.01	211.98	1087283
2020-12-17	211.82	215.40	211.82	212.23	1996356
2020-12-18	212.23	212.36	203.77	204.89	2271624
2020-12-21	204.48	208.59	200.08	207.71	2387075
2020-12-22	206.87	211.00	205.12	209.62	2032887
2020-12-23	210.34	212.67	208.01	208.82	1233417
2020-12-24	208.41	212.10	208.38	211.81	293892
2020-12-28	212.10	214.05	207.85	207.94	934308
2020-12-29	208.89	209.62	207.08	207.79	399486
2020-12-30	207.53	209.60	205.40	206.14	692154
2020-12-31	205.76	211.97	205.70	210.68	599159
2021-01-04	210.68	211.71	203.00	203.70	1653995
2021-01-05	204.12	205.23	199.99	202.00	1434956
2021-01-06	203.78	205.21	200.60	203.70	1792346
2021-01-07	203.83	207.00	202.56	205.25	1324276
2021-01-08	206.25	207.11	202.08	203.64	925287
2021-01-11	204.43	204.43	199.14	199.23	872409
2021-01-12	198.48	202.11	197.63	199.95	1075464
2021-01-13	199.75	205.12	199.13	204.27	1148716
2021-01-14	204.54	206.09	200.91	205.50	1049419
2021-01-15	203.59	207.23	203.59	206.65	979939
2021-01-19	207.01	209.16	206.08	208.50	1007058
2021-01-20	208.84	211.07	207.31	210.27	887094
2021-01-21	210.23	212.75	208.44	208.57	928436
2021-01-22	207.73	208.05	205.80	206.50	1141572
2021-01-25	205.19	210.57	205.12	209.32	829887
2021-01-26	210.31	211.54	207.61	210.22	629176
2021-01-27	207.54	210.90	203.58	205.97	1587224
2021-01-28	206.54	209.69	205.86	206.31	1218610
2021-01-29	204.67	206.39	202.04	202.94	1243157
2021-02-01	203.94	209.66	203.43	207.45	1137006
2021-02-02	205.70	212.77	205.70	211.12	806406
2021-02-03	211.16	211.27	205.55	206.20	751213
2021-02-04	205.91	209.54	204.54	209.30	1455645
2021-02-05	210.51	224.09	210.00	223.91	1459204
2021-02-08	224.64	226.02	221.27	225.70	794245
2021-02-09	225.03	229.84	225.03	228.49	685827
2021-02-10	228.33	231.09	225.10	225.63	594015
2021-02-11	229.79	232.34	227.44	228.48	639911
2021-02-12	228.86	231.40	225.91	227.42	560283
2021-02-16	228.53	229.89	226.32	228.11	640972
2021-02-17	226.97	230.36	226.51	229.89	357130
2021-02-18	228.06	228.10	221.70	222.99	1849408
2021-02-19	224.47	225.97	222.99	224.98	1367622
2021-02-22	225.46	226.04	223.66	224.90	1421327
2021-02-23	225.17	226.84	222.44	226.08	939411
2021-02-24	225.49	228.53	224.76	225.64	1614387
2021-02-25	226.46	228.26	223.41	224.27	992982
2021-02-26	224.00	224.96	219.83	220.64	1000568
2021-03-01	222.10	228.00	221.27	226.72	884549
2021-03-02	227.32	229.45	224.95	227.11	814484
2021-03-03	226.14	228.12	221.05	222.65	1276254
2021-03-04	223.38	225.35	220.10	221.95	982328
2021-03-05	224.19	228.39	221.20	228.02	873027
2021-03-08	229.32	230.69	224.89	225.23	613279
2021-03-09	225.23	229.09	224.60	226.38	713792
2021-03-10	227.48	229.05	223.73	224.23	406529
2021-03-11	223.21	224.92	221.28	222.21	739908
2021-03-12	223.36	223.54	221.53	222.76	489187
2021-03-15	221.98	222.91	219.15	221.35	436709
2021-03-16	219.39	222.83	218.07	222.10	1252481
2021-03-17	222.00	222.89	220.36	221.68	721557
2021-03-18	221.64	223.02	219.53	221.14	1112431
2021-03-19	221.00	221.61	218.47	220.00	1329345
2021-03-22	220.00	221.97	219.80	220.80	1447130
2021-03-23	221.44	223.67	220.28	221.49	1142158
2021-03-24	221.26	225.42	220.32	223.74	1075097
2021-03-25	224.48	225.33	221.53	224.50	1307397
2021-03-26	225.51	229.76	223.13	229.36	1230014
2021-03-29	229.23	235.55	227.22	234.60	1283721
2021-03-30	233.00	236.11	230.87	232.31	876036
2021-03-31	231.84	232.23	228.48	228.88	1070544
2021-04-01	228.68	234.38	228.66	233.59	678031
2021-04-05	234.05	235.83	234.03	235.65	560237
2021-04-06	235.36	236.91	235.10	236.78	824581
2021-04-07	237.37	238.87	234.98	237.83	359205
2021-04-08	237.10	240.33	236.36	237.07	800454
2021-04-09	237.66	240.04	236.77	239.98	595313
2021-04-12	239.74	244.62	239.24	243.96	1426904
2021-04-13	241.19	245.00	241.19	241.87	979250
2021-04-14	241.83	242.70	235.25	236.72	825839
2021-04-15	236.48	239.57	236.48	237.98	728637
2021-04-16	242.20	242.20	237.17	240.40	937365
2021-04-19	239.91	240.95	238.00	238.01	1187108
2021-04-20	238.03	239.24	236.24	237.23	1151094
2021-04-21	237.46	239.47	235.03	235.74	737926
2021-04-22	234.60	235.01	232.46	233.15	702301
2021-04-23	232.99	234.24	232.52	232.89	912394
2021-04-26	233.80	234.64	231.01	231.30	1013610
2021-04-27	230.00	237.50	230.00	236.25	1674863
2021-04-28	235.88	246.54	234.77	245.88	1849397
2021-04-29	244.56	248.30	243.17	248.13	775991
2021-04-30	247.67	264.61	247.64	258.86	2055684
2021-05-03	259.31	262.33	257.47	260.99	621672
2021-05-04	260.41	263.39	259.83	262.78	671126
2021-05-05	262.73	264.67	261.40	263.18	527217
2021-05-06	265.13	267.92	262.99	266.51	755696
2021-05-07	265.44	271.77	265.44	270.07	1075276
2021-05-10	271.87	271.87	268.02	268.88	846311
2021-05-11	268.36	269.30	264.13	264.25	742787
2021-05-12	261.90	266.82	260.62	261.18	1694358
2021-05-13	262.20	264.82	260.12	263.14	759234
2021-05-14	264.20	266.51	263.55	264.85	882764
2021-05-17	264.39	266.77	264.39	266.00	839011
2021-05-18	267.73	268.19	263.67	263.67	766730
2021-05-19	261.84	262.63	258.32	261.86	828638
2021-05-20	262.00	266.01	262.00	264.26	990079
2021-05-21	263.49	265.61	262.40	262.81	1282649
2021-05-24	263.69	265.23	262.90	262.92	757297
2021-05-25	262.94	263.48	261.18	261.59	1391643
2021-05-26	255.02	262.62	255.02	260.06	852896
2021-05-27	260.53	263.20	257.72	260.99	1577409
2021-05-28	262.25	262.43	260.27	261.36	960830
2021-06-01	263.25	264.02	258.33	259.77	1236684
2021-06-02	261.78	262.45	258.23	258.61	1195969
2021-06-03	258.44	261.51	257.73	258.74	1044359
2021-06-04	258.49	260.83	255.88	259.73	1177618
2021-06-07	260.95	260.95	256.39	256.99	696248
2021-06-08	256.38	256.38	252.34	254.57	972871
2021-06-09	254.11	255.64	252.89	254.51	676788
2021-06-10	255.74	259.50	254.76	257.50	548522
2021-06-11	257.46	259.76	256.30	257.49	754862
2021-06-14	257.70	257.74	254.20	256.12	996350
2021-06-15	255.84	258.51	254.59	255.60	1099963
2021-06-16	255.79	256.08	234.35	237.14	3311450
2021-06-17	239.40	240.62	231.43	232.19	3293764
2021-06-18	230.63	230.63	224.39	225.20	2021502
2021-06-21	226.35	230.49	224.97	230.18	1342938
2021-06-22	228.71	232.09	228.71	230.41	1383425
2021-06-23	229.22	231.76	229.22	230.15	1034524
2021-06-24	230.01	233.70	229.89	232.55	1132905
2021-06-25	231.86	236.67	231.86	235.50	852121
2021-06-28	234.77	235.17	230.61	231.37	555011
2021-06-29	231.54	234.26	231.54	232.19	608456
2021-06-30	232.09	233.03	229.49	230.02	701324
2021-07-01	230.25	233.55	230.10	231.00	409639
2021-07-02	230.42	233.71	230.42	231.70	470956
2021-07-06	230.83	231.84	228.86	229.95	1261388
2021-07-07	230.52	232.04	229.33	230.77	607924
2021-07-08	229.22	230.70	223.41	224.15	1834873
2021-07-09	227.11	230.38	226.04	228.21	701776
2021-07-12	226.16	227.47	223.86	225.17	720300
2021-07-13	225.73	226.46	223.39	224.00	956120
2021-07-14	224.00	224.00	221.23	223.05	764637
2021-07-15	222.64	225.01	221.49	221.91	880991
2021-07-16	222.29	224.48	221.19	222.36	607762
2021-07-19	220.19	220.19	213.36	216.09	850072
2021-07-20	217.02	221.43	217.02	219.70	546551
2021-07-21	220.44	231.13	219.93	224.62	2505131
2021-07-22	224.95	227.25	224.23	226.34	708515
2021-07-23	227.49	227.99	226.03	226.41	317351
2021-07-26	215.00	215.79	204.00	206.07	7229294
2021-07-27	205.64	210.20	203.00	206.00	5299838
2021-07-28	209.03	209.60	199.78	201.60	5071375
2021-07-29	204.52	206.10	200.96	203.56	4271397
2021-07-30	205.03	206.59	201.98	206.08	2461913
2021-08-02	207.90	208.41	203.03	203.96	1616663
2021-08-03	207.25	214.52	205.32	212.94	2529130
2021-08-04	213.00	214.00	207.14	211.19	2274972
2021-08-05	210.88	217.52	210.88	217.51	2822342
2021-08-06	217.53	219.16	214.10	215.98	2022741
2021-08-09	216.53	218.64	214.35	217.84	2366776
2021-08-10	218.75	219.80	216.10	218.08	1313451
2021-08-11	218.88	222.82	218.03	222.05	1835139
2021-08-12	223.03	223.03	220.12	221.28	1438191
2021-08-13	222.80	223.49	219.17	219.24	1535117
2021-08-16	218.70	219.53	216.66	218.78	2048416
2021-08-17	218.26	218.67	214.90	216.02	1995439
2021-08-18	215.08	217.89	213.92	214.12	2171669
2021-08-19	212.36	215.75	212.23	214.32	2291601
2021-08-20	213.42	219.68	212.58	218.75	1925673
2021-08-23	219.58	221.55	217.22	217.83	2217343
2021-08-24	218.83	218.85	214.41	216.36	2446997
2021-08-25	216.31	218.52	213.88	216.37	1942335
2021-08-26	215.75	217.74	213.67	214.75	1314102
2021-08-27	214.76	220.26	214.01	219.30	1502011
2021-08-30	219.56	219.89	215.25	215.72	851869
2021-08-31	215.60	222.07	215.28	220.72	2028059
2021-09-01	221.63	224.22	219.96	223.70	1761148
2021-09-02	224.25	230.46	223.93	230.06	2958611
2021-09-03	230.05	231.00	226.87	228.52	1982479
2021-09-07	229.35	229.35	225.07	227.10	1170839
2021-09-08	225.88	227.52	222.57	225.95	1523231
2021-09-09	231.00	238.16	231.00	236.00	3891515
2021-09-10	237.01	239.18	234.05	236.55	2005908
2021-09-13	237.68	238.27	234.69	236.42	2435657
2021-09-14	237.50	237.56	234.00	234.27	2455523
2021-09-15	234.66	238.75	232.54	236.75	2013020
2021-09-16	236.11	236.83	234.01	234.05	2005339
2021-09-17	232.40	234.00	229.13	230.28	3367062
2021-09-20	225.82	228.25	223.50	226.81	2150574
2021-09-21	228.60	230.10	225.94	228.91	3108210
2021-09-22	230.53	233.88	228.21	230.94	2038693
2021-09-23	233.01	235.11	232.08	233.45	3001456
2021-09-24	232.35	235.01	231.66	233.83	2243564
2021-09-27	234.46	234.46	228.91	231.58	2261279
2021-09-28	229.97	231.72	226.85	228.01	2975523
2021-09-29	224.24	230.31	224.24	228.99	1369065
2021-09-30	229.99	235.99	227.33	232.46	3080898
2021-10-01	232.84	243.42	232.37	240.93	2518393
2021-10-04	241.11	242.08	236.04	237.41	2764829
2021-10-05	237.65	244.36	237.56	243.08	1360508
2021-10-06	240.92	244.32	237.29	241.33	1082326
2021-10-07	243.22	244.62	240.66	241.50	1729859
2021-10-08	242.92	243.33	240.34	242.89	1408169
2021-10-11	243.17	244.47	240.49	242.66	885885
2021-10-12	243.06	244.20	241.32	241.90	671288
2021-10-13	242.17	244.61	239.84	243.95	970569
2021-10-14	245.13	248.58	244.97	248.15	1103267
2021-10-15	249.55	249.70	245.71	246.91	789282
2021-10-18	245.63	246.40	244.01	244.90	800118
2021-10-19	246.00	248.54	246.00	248.10	878082
2021-10-20	245.80	247.37	243.45	244.14	1520774
2021-10-21	243.47	248.00	241.21	246.87	1014521
2021-10-22	247.72	249.15	245.97	247.76	743306
2021-10-25	248.46	249.22	244.48	244.81	1016313
2021-10-26	244.92	245.64	243.14	244.01	1002427
2021-10-27	243.27	244.99	239.54	240.26	1222375
2021-10-28	240.26	249.45	240.21	248.52	2956861
2021-10-29	246.99	248.81	239.69	242.28	2288605
2021-11-01	242.23	244.78	233.50	237.62	1765423
2021-11-02	238.53	239.62	235.24	237.04	808244
2021-11-03	237.23	237.23	233.44	234.85	1223352
2021-11-04	233.99	235.58	230.12	231.06	722481
2021-11-05	231.22	233.96	228.80	231.31	906622
2021-11-08	231.57	233.86	230.86	232.70	1798379
2021-11-09	231.45	233.68	229.81	233.38	2030676
2021-11-10	234.17	236.85	230.67	231.35	1178426
2021-11-11	231.52	232.01	228.41	230.30	550498
2021-11-12	231.52	231.92	229.39	230.91	597902
2021-11-15	230.91	231.89	228.31	229.36	1019464
2021-11-16	229.95	232.60	229.10	230.72	867410
2021-11-17	229.84	231.60	229.11	229.70	803427
2021-11-18	231.15	232.55	227.08	228.44	867805
2021-11-19	227.79	233.24	225.38	232.80	1380155
2021-11-22	230.80	236.68	230.55	233.44	1000342
2021-11-23	234.63	236.85	231.77	235.10	1224633
2021-11-24	234.96	236.79	232.79	236.13	667681
2021-11-26	228.12	232.56	227.85	228.99	874666
2021-11-29	230.26	231.84	226.98	230.39	1539092
2021-11-30	227.26	230.81	225.09	225.84	1270899
2021-12-01	228.01	231.11	226.27	227.00	2390735
2021-12-02	227.17	232.64	226.53	231.97	1264113
2021-12-03	233.41	233.93	228.57	230.84	1581450
2021-12-06	232.00	235.18	231.08	232.50	1246144
2021-12-07	233.67	235.74	230.58	231.61	1805701
2021-12-08	232.72	235.43	231.38	235.00	1760372
2021-12-09	234.71	234.71	231.26	232.35	1023328
2021-12-10	234.89	234.89	230.80	233.77	879786
2021-12-13	234.00	234.76	231.55	231.94	884762
2021-12-14	231.11	232.88	229.34	232.17	2075631
2021-12-15	231.45	234.84	228.43	234.65	1412838
2021-12-16	234.65	236.87	231.83	233.16	1518948
2021-12-17	233.00	235.89	230.47	232.88	2789487
2021-12-20	231.44	232.74	229.00	231.95	2503263
2021-12-21	234.47	238.42	232.08	236.25	1624106
2021-12-22	236.04	238.70	233.72	237.01	1485762
2021-12-23	237.19	239.12	235.98	236.46	844232
2021-12-27	236.60	239.11	235.27	239.06	1088375
2021-12-28	239.17	240.51	238.53	238.72	910772
2021-12-29	238.32	239.80	235.66	238.43	580341
2021-12-30	238.30	239.58	236.95	237.12	677342
2021-12-31	237.63	239.15	236.92	237.49	447540
2022-01-03	237.28	237.95	234.20	235.57	848622
2022-01-04	232.61	239.57	232.61	238.67	952150
2022-01-05	239.43	239.65	236.24	237.01	1070457
2022-01-06	236.36	238.10	234.22	234.34	1128116
2022-01-07	233.05	235.50	231.26	231.56	1233519
2022-01-10	228.78	235.94	226.40	232.62	1124440
2022-01-11	232.79	234.68	228.89	233.96	1196212
2022-01-12	234.34	235.00	232.48	233.77	813452
2022-01-13	234.43	235.02	230.03	231.21	953316
2022-01-14	230.35	233.37	223.82	229.12	1676002
2022-01-18	228.39	229.29	221.80	227.16	1429318
2022-01-19	227.03	230.67	224.91	226.56	1358323
2022-01-20	230.08	231.40	226.56	228.24	999401
2022-01-21	229.06	231.63	224.72	225.64	1099293
2022-01-24	224.25	232.09	221.20	230.84	1826065
2022-01-25	226.16	233.04	222.17	226.65	1462869
2022-01-26	227.24	233.04	223.64	225.55	1371109
2022-01-27	227.69	228.03	220.87	222.99	1202078
2022-01-28	222.99	231.36	220.78	231.09	756256
2022-01-31	228.75	234.73	228.69	233.96	872733
2022-02-01	233.20	236.70	231.71	236.11	729319
2022-02-02	235.85	238.61	234.50	237.86	1145818
2022-02-03	236.96	238.25	233.23	234.33	1032426
2022-02-04	233.21	240.34	233.21	237.86	807085
2022-02-07	238.00	238.87	235.49	235.90	1098098
2022-02-08	225.70	229.11	217.00	225.14	2036493
2022-02-09	224.99	230.74	223.83	228.62	1846071
2022-02-10	225.71	230.62	225.50	226.58	1261963
2022-02-11	226.28	228.53	220.77	221.19	1461461
2022-02-14	220.84	222.26	217.30	218.86	1422886
2022-02-15	219.92	224.45	219.87	222.16	1181160
2022-02-16	221.89	226.51	220.30	225.79	1313027
2022-02-17	223.85	225.87	220.78	223.17	983356
2022-02-18	222.48	226.76	221.43	225.61	1072090
2022-02-22	225.35	226.43	221.65	223.20	2037802
2022-02-23	223.77	226.16	216.81	216.82	861929
2022-02-24	213.59	220.53	212.23	219.81	846586
2022-02-25	220.28	225.58	219.97	223.63	1167708
2022-02-28	219.26	223.84	218.82	222.30	1664388
2022-03-01	222.30	224.30	217.68	218.93	1161481
2022-03-02	220.18	224.69	219.48	223.88	952235
2022-03-03	225.15	227.25	222.08	224.74	1151854
2022-03-04	222.74	224.10	220.39	222.24	863791
2022-03-07	220.31	220.86	215.30	217.65	1579524
2022-03-08	217.27	220.43	213.95	217.48	1605224
2022-03-09	222.05	228.14	220.01	225.06	1151821
2022-03-10	221.65	225.55	221.24	224.52	930640
2022-03-11	226.01	227.62	220.37	220.73	1219772
2022-03-14	223.21	224.08	219.59	220.10	890551
2022-03-15	222.70	229.01	221.79	228.56	870382
2022-03-16	228.90	231.41	227.11	230.47	988143
2022-03-17	230.93	233.28	229.42	232.86	836280
2022-03-18	232.95	236.22	229.39	236.00	1498366
2022-03-21	234.81	237.00	229.71	231.35	872715
2022-03-22	231.91	235.12	228.53	234.38	817980
2022-03-23	232.83	234.51	231.00	231.93	495287
2022-03-24	232.55	236.22	231.77	234.69	770462
2022-03-25	234.87	238.38	233.89	237.99	482797
2022-03-28	237.58	241.48	237.58	240.85	746983
2022-03-29	239.99	244.73	239.99	243.39	548337
2022-03-30	242.90	242.90	235.53	240.01	620987
2022-03-31	240.59	241.63	235.88	236.22	879784
2022-04-01	236.88	238.65	236.02	237.46	463001
2022-04-04	237.46	239.29	235.54	238.31	474947
2022-04-05	237.26	243.04	235.55	239.46	922695
2022-04-06	238.55	242.23	236.66	239.45	782670
2022-04-07	238.83	241.18	236.72	240.41	542047
2022-04-08	239.41	242.24	236.14	241.05	624123
2022-04-11	239.69	241.00	237.63	238.28	535046
2022-04-12	239.08	241.00	231.84	232.46	725108
2022-04-13	231.58	234.08	229.74	233.88	742142
2022-04-14	234.09	236.18	232.87	234.15	392904
2022-04-18	232.96	235.66	232.21	233.21	277278
2022-04-19	233.16	236.10	232.87	235.20	702185
2022-04-20	236.77	240.26	236.49	239.88	911070
2022-04-21	240.99	244.13	240.99	242.73	782703
2022-04-22	241.52	242.47	237.07	237.39	950208
2022-04-25	237.14	242.58	233.54	241.06	1217254
2022-04-26	239.36	240.26	234.73	235.16	1095160
2022-04-27	235.16	236.84	231.79	232.94	1542990
2022-04-28	242.59	242.59	222.60	228.90	1483459
2022-04-29	228.11	228.11	214.14	214.86	1422020
2022-05-02	213.82	216.03	207.53	211.48	1384530
2022-05-03	213.07	218.17	210.47	213.99	921075
2022-05-04	213.31	220.64	211.57	220.15	612834
2022-05-05	217.32	219.52	213.62	216.13	743363
2022-05-06	214.78	214.78	210.24	212.50	625192
2022-05-09	212.17	212.54	207.00	207.77	743801
2022-05-10	209.28	210.02	203.38	206.35	827956
2022-05-11	205.67	210.63	201.15	201.64	590685
2022-05-12	201.10	203.27	197.30	201.36	819773
2022-05-13	203.67	207.52	201.75	205.83	818901
2022-05-16	205.43	205.93	202.60	204.25	442747
2022-05-17	206.34	208.84	204.25	207.21	386421
2022-05-18	205.47	206.17	201.97	202.92	786023
2022-05-19	201.71	203.42	199.00	200.31	597366
2022-05-20	201.58	203.18	192.99	198.48	877652
2022-05-23	200.43	205.00	198.26	204.03	691230
2022-05-24	203.21	204.46	200.16	203.17	696578
2022-05-25	203.57	204.76	200.49	202.08	908577
2022-05-26	202.48	209.38	202.48	208.11	617689
2022-05-27	208.58	214.88	208.58	214.84	531632
2022-05-31	212.44	213.40	209.76	211.07	955399
2022-06-01	210.67	212.31	205.31	208.47	635853
2022-06-02	208.63	213.80	206.87	213.65	614183
2022-06-03	211.64	211.98	206.34	206.63	471339
2022-06-06	208.25	210.72	206.16	208.27	538758
2022-06-07	207.44	211.43	205.67	209.84	484533
2022-06-08	209.32	209.97	206.05	206.40	533439
2022-06-09	206.36	206.41	202.04	202.18	457930
2022-06-10	199.69	200.95	197.17	199.50	626121
2022-06-13	195.55	199.90	193.54	195.21	851899
2022-06-14	195.82	197.95	193.83	194.87	545059
2022-06-15	197.14	198.22	190.84	194.81	890868
2022-06-16	192.01	192.01	187.89	190.83	1087050
2022-06-17	192.95	195.09	190.52	193.93	3387884
2022-06-21	197.23	197.71	192.69	196.20	1104770
2022-06-22	193.71	198.90	193.71	197.26	1071841
2022-06-23	198.58	198.74	195.81	197.88	442805
2022-06-24	199.86	205.61	199.66	204.95	1593656
2022-06-27	204.73	206.31	203.57	204.69	714213
2022-06-28	205.06	208.16	198.57	198.97	756572
2022-06-29	198.85	200.53	196.66	199.87	488919
2022-06-30	198.25	199.41	196.52	197.39	524354
2022-07-01	197.30	199.80	196.46	199.44	584306
2022-07-05	197.68	201.12	196.20	200.82	386744
2022-07-06	201.36	204.65	199.89	202.13	573208
2022-07-07	204.41	204.76	199.91	201.31	857081
2022-07-08	201.20	204.32	199.59	201.27	664286
2022-07-11	199.11	201.32	198.49	199.24	441046
2022-07-12	198.98	201.09	196.43	196.84	518062
2022-07-13	194.11	196.25	193.02	193.72	495835
2022-07-14	190.84	193.33	188.99	193.24	616966
2022-07-15	196.33	197.66	194.69	194.90	589683
2022-07-18	195.50	197.67	191.06	191.64	376067
2022-07-19	194.96	198.66	193.35	198.47	559071
2022-07-20	198.93	201.53	197.52	199.84	624371
2022-07-21	200.30	202.67	199.40	201.91	358672
2022-07-22	203.36	203.73	200.35	202.18	504068
2022-07-25	202.65	204.95	200.21	201.58	625533
2022-07-26	201.57	202.53	199.88	200.77	524274
2022-07-27	201.11	203.83	200.07	203.19	576794
2022-07-28	199.88	204.95	197.47	204.63	949996
2022-07-29	204.27	209.50	204.25	206.94	921441
2022-08-01	204.37	206.24	203.47	203.82	802529
2022-08-02	204.03	208.25	202.79	205.52	699815
2022-08-03	205.80	208.77	205.74	208.32	461653
2022-08-04	208.92	210.15	207.78	210.09	464200
2022-08-05	208.73	210.91	208.37	208.81	373024
2022-08-08	210.50	212.41	208.98	210.68	546787
2022-08-09	211.09	212.88	208.97	211.36	599174
2022-08-10	214.79	215.56	213.16	215.37	520308
2022-08-11	215.99	217.52	212.38	216.45	620490
2022-08-12	218.34	219.82	216.29	219.80	388408
2022-08-15	219.36	220.83	216.61	219.81	526850
2022-08-16	219.69	221.00	218.22	219.46	437407
2022-08-17	217.68	220.00	216.95	219.07	358934
2022-08-18	219.87	220.93	218.03	220.77	321840
2022-08-19	220.70	221.43	216.25	216.26	459611
2022-08-22	214.64	214.77	211.40	211.62	622659
2022-08-23	210.91	211.79	208.79	208.94	274342
2022-08-24	208.49	210.28	207.66	209.74	378916
2022-08-25	210.27	213.19	209.24	213.06	291351
2022-08-26	213.52	213.52	207.71	207.81	899666
2022-08-29	207.33	208.51	204.90	206.39	486157
2022-08-30	207.20	207.20	204.08	206.30	432612
2022-08-31	207.33	208.59	205.41	206.83	1108443
2022-09-01	206.26	207.24	203.45	207.09	482990
2022-09-02	208.36	210.46	204.30	204.75	656747
2022-09-06	204.98	206.82	202.94	204.92	465416
2022-09-07	206.27	210.36	205.24	210.25	436741
2022-09-08	208.51	211.83	207.50	211.24	439118
2022-09-09	211.98	214.35	211.05	213.80	305126
2022-09-12	213.87	216.01	213.67	215.04	530149
2022-09-13	210.92	211.86	205.50	206.29	513150
2022-09-14	206.97	207.49	205.07	207.00	560303
2022-09-15	207.00	209.01	205.92	206.75	607237
2022-09-16	207.65	207.65	203.87	206.00	1114273
2022-09-19	205.64	209.09	204.24	208.76	568265
2022-09-20	206.36	209.82	202.32	208.35	974571
2022-09-21	209.19	213.41	205.00	205.02	515457
2022-09-22	205.00	205.27	201.14	203.40	459896
2022-09-23	202.78	206.66	197.37	200.34	701723
2022-09-26	200.62	205.12	200.10	203.52	920162
2022-09-27	204.07	206.07	200.78	203.55	616651
2022-09-28	204.55	207.76	200.64	206.91	956187
2022-09-29	204.24	204.83	201.59	202.28	532515
2022-09-30	203.02	204.33	200.71	200.94	560261
2022-10-03	201.80	208.07	201.03	206.67	474792
2022-10-04	209.08	213.50	208.02	213.11	501159
2022-10-05	211.28	213.70	209.79	212.68	484174
2022-10-06	211.02	212.75	210.00	210.62	375711
2022-10-07	208.60	210.05	203.87	204.93	458901
2022-10-10	205.28	207.03	204.89	205.92	514839
2022-10-11	206.00	206.56	201.49	202.08	681593
2022-10-12	202.42	203.73	200.87	201.05	494718
2022-10-13	200.49	208.74	197.30	207.06	1005271
2022-10-14	209.42	210.45	201.57	202.03	786955
2022-10-17	205.33	209.02	205.24	207.07	472822
2022-10-18	210.50	211.20	207.16	210.33	564455
2022-10-19	208.93	210.77	206.70	208.56	378709
2022-10-20	208.38	208.48	205.12	205.48	435447
2022-10-21	205.35	211.13	203.61	210.72	710879
2022-10-24	212.02	214.94	211.97	212.15	566052
2022-10-25	212.45	213.70	209.33	211.47	610691
2022-10-26	212.91	214.97	209.70	210.95	1041828
2022-10-27	211.11	215.90	208.78	212.69	912703
2022-10-28	210.84	221.79	210.22	221.37	735584
2022-10-31	219.36	221.10	216.75	218.21	906188
2022-11-01	219.09	221.95	217.61	221.20	742388
2022-11-02	220.29	224.70	219.04	220.13	837330
2022-11-03	218.71	222.41	217.89	217.96	442607
2022-11-04	220.33	222.00	217.00	221.21	427503
2022-11-07	222.00	225.62	220.42	224.69	511659
2022-11-08	224.84	227.79	223.28	225.69	420548
2022-11-09	224.28	226.86	222.82	223.48	380508
2022-11-10	230.47	232.49	228.77	232.12	488180
2022-11-11	232.12	234.59	229.95	233.89	795724
2022-11-14	232.61	236.93	232.27	232.40	845535
2022-11-15	234.50	236.17	231.90	233.00	582734
2022-11-16	233.13	235.35	232.62	233.44	685989
2022-11-17	230.73	232.87	229.28	231.50	514840
2022-11-18	234.49	236.51	229.75	232.73	1298176
2022-11-21	232.37	237.06	232.32	236.93	635005
2022-11-22	237.74	239.58	235.64	239.12	453631
2022-11-23	238.67	242.09	238.18	241.31	451821
2022-11-25	242.33	244.16	241.18	244.02	214635
2022-11-28	241.73	244.14	239.37	239.57	691873
2022-11-29	240.00	242.09	237.19	238.50	570504
2022-11-30	236.84	247.00	236.76	246.16	910140
2022-12-01	247.97	249.00	245.32	246.61	562506
2022-12-02	244.07	247.90	243.73	247.56	520117
2022-12-05	246.86	249.27	245.75	246.66	785205
2022-12-06	246.68	247.22	245.39	246.80	515392
2022-12-07	246.74	248.61	243.85	244.19	494669
2022-12-08	244.76	247.13	243.47	245.75	453256
2022-12-09	245.66	246.51	244.41	244.53	334183
2022-12-12	245.78	245.78	243.24	245.06	568572
2022-12-13	250.16	250.38	245.29	247.04	507374
2022-12-14	247.18	251.10	244.43	245.63	597225
2022-12-15	244.15	252.99	242.21	244.42	875849
2022-12-16	241.15	241.80	237.10	240.56	1543584
2022-12-19	239.99	243.18	238.00	239.31	537658
2022-12-20	239.59	242.39	239.26	239.85	385082
2022-12-21	240.67	244.30	240.67	243.60	423571
2022-12-22	242.16	243.05	239.47	242.30	360865
2022-12-23	242.63	244.70	241.09	244.39	251436
2022-12-27	245.50	246.86	243.63	244.58	248469
2022-12-28	244.98	246.29	241.73	241.74	257202
2022-12-29	241.90	245.97	240.36	245.24	245459
2022-12-30	243.41	245.27	241.80	244.58	221173
2023-01-03	244.98	246.04	242.39	245.18	591287
2023-01-04	247.05	248.21	244.77	246.49	547159
2023-01-05	246.03	247.25	244.80	246.44	328849
2023-01-06	249.25	254.78	248.02	253.43	610799
2023-01-09	253.94	258.43	252.94	255.06	548317
2023-01-10	254.76	255.22	251.15	253.38	465412
2023-01-11	253.44	257.53	252.33	257.18	409812
2023-01-12	257.02	257.85	254.02	254.73	472120
2023-01-13	252.56	254.84	251.49	254.65	330954
2023-01-17	255.14	255.97	251.17	252.20	501273
2023-01-18	254.12	254.49	250.68	251.29	446065
2023-01-19	249.53	252.77	249.38	251.72	443632
2023-01-20	252.16	253.74	249.64	253.05	481250
2023-01-23	252.99	255.07	251.53	253.60	426103
2023-01-24	253.74	254.68	252.18	252.74	456580
2023-01-25	251.21	253.84	250.57	253.57	478124
2023-01-26	254.49	255.00	252.58	253.50	403073
2023-01-27	252.57	252.74	250.17	250.61	397466
2023-01-30	250.52	252.33	249.32	249.81	405310
2023-01-31	250.88	254.43	249.46	254.19	575838
2023-02-01	251.55	255.19	249.25	253.23	391948
2023-02-02	255.00	256.80	250.95	254.76	408223
2023-02-03	252.82	254.38	250.86	252.39	576716
2023-02-06	251.98	253.89	250.03	253.73	372840
2023-02-07	253.01	256.56	251.73	256.18	548456
2023-02-08	254.00	258.09	253.09	257.12	820643
2023-02-09	257.00	258.93	238.51	238.97	1543191
2023-02-10	238.42	245.23	238.18	244.70	644125
2023-02-13	244.73	248.01	242.95	247.72	520010
2023-02-14	247.55	247.80	240.58	241.48	546244
2023-02-15	240.62	243.03	240.08	242.41	311694
2023-02-16	240.02	242.86	239.44	242.36	265692
2023-02-17	241.50	242.69	240.34	240.89	426552
2023-02-21	240.85	242.14	236.40	237.13	497964
2023-02-22	237.54	238.94	234.80	236.55	417192
2023-02-23	236.89	238.45	234.75	237.20	215019
2023-02-24	235.10	236.24	233.78	234.70	427365
2023-02-27	240.65	241.90	235.82	236.62	370153
2023-02-28	236.24	237.23	233.71	234.36	517786
2023-03-01	232.88	235.13	231.10	232.39	544378
2023-03-02	230.59	237.64	230.07	237.62	1347812
2023-03-03	237.73	241.51	235.97	240.85	1108996
2023-03-06	241.62	241.99	237.51	239.01	701065
2023-03-07	238.14	239.98	236.85	237.79	681557
2023-03-08	237.55	241.96	236.44	239.08	621306
2023-03-09	239.50	239.68	234.04	234.51	607488
2023-03-10	232.92	233.39	229.15	230.91	512054
2023-03-13	229.49	230.49	225.01	227.49	509383
2023-03-14	229.81	231.90	225.51	227.60	638946
2023-03-15	222.25	223.60	217.84	219.72	624449
2023-03-16	218.80	228.86	217.57	228.45	526326
2023-03-17	227.60	227.60	223.06	223.34	1331454
2023-03-20	224.24	228.10	222.94	227.60	536843
2023-03-21	230.78	231.77	229.00	229.78	511096
2023-03-22	229.26	230.84	225.77	225.91	414147
2023-03-23	224.57	228.30	224.32	226.19	427925
2023-03-24	223.68	226.39	223.06	226.22	561448
2023-03-27	227.00	229.32	225.97	227.45	504028
2023-03-28	226.42	229.48	226.01	229.39	310562
2023-03-29	231.68	232.21	229.22	230.40	496130
2023-03-30	231.17	231.27	228.38	229.00	496687
2023-03-31	230.49	232.69	228.97	232.38	576351
2023-04-03	232.21	234.21	231.75	233.35	817907
2023-04-04	233.58	234.76	229.84	234.23	463130
2023-04-05	232.97	237.23	232.97	236.06	419452
2023-04-06	236.16	237.12	234.39	236.73	396251
2023-04-10	235.09	236.54	233.02	234.77	318495
2023-04-11	235.45	237.90	233.97	236.84	417385
2023-04-12	236.74	239.51	236.47	237.20	591920
2023-04-13	236.62	237.68	234.91	236.90	447012
2023-04-14	237.24	238.22	235.25	237.46	408333
2023-04-17	237.04	238.31	236.15	237.97	491910
2023-04-18	239.56	239.99	238.12	238.41	514523
2023-04-19	238.59	239.10	236.95	237.85	390079
2023-04-20	237.24	241.53	237.24	241.49	432754
2023-04-21	240.80	241.60	239.73	241.26	406103
2023-04-24	241.67	241.67	239.34	240.26	376783
2023-04-25	239.03	241.41	238.99	239.59	731523
2023-04-26	237.81	240.42	236.62	237.77	573087
2023-04-27	238.50	238.50	222.17	225.81	1270191
2023-04-28	224.00	231.85	223.76	231.60	1164415
2023-05-01	231.50	234.50	230.66	233.24	744979
2023-05-02	232.01	232.28	225.71	227.49	622749
2023-05-03	227.52	228.25	224.91	226.15	464482
2023-05-04	225.24	226.19	222.13	224.29	493128
2023-05-05	225.31	228.08	224.74	227.82	349472
2023-05-08	228.24	229.44	227.76	229.20	441053
2023-05-09	228.50	231.08	228.19	228.87	267182
2023-05-10	229.34	229.83	226.48	228.07	216517
2023-05-11	227.19	228.73	225.96	228.34	254914
2023-05-12	229.87	231.49	227.62	229.30	446932
2023-05-15	229.94	230.10	228.09	229.75	247975
2023-05-16	229.69	229.69	226.96	227.39	323566
2023-05-17	229.24	229.59	226.40	226.84	413695
2023-05-18	226.12	228.13	223.74	227.50	476056
2023-05-19	228.23	231.56	228.18	229.67	413536
2023-05-22	229.54	231.45	227.26	229.95	361012
2023-05-23	228.23	231.26	220.40	221.41	562971
2023-05-24	221.25	222.23	220.28	220.62	433448
2023-05-25	219.45	221.35	217.81	219.59	383860
2023-05-26	219.64	222.00	219.33	221.02	344555
2023-05-30	220.71	222.75	220.04	221.29	343216
2023-05-31	220.13	220.70	216.78	218.85	784216
2023-06-01	218.56	220.53	217.00	220.22	512822
2023-06-02	221.35	224.75	221.24	224.53	391113
2023-06-05	223.99	224.95	223.03	223.67	269565
2023-06-06	224.15	225.15	222.87	224.23	485842
2023-06-07	223.54	225.68	221.75	224.51	395432
2023-06-08	223.63	226.17	223.53	226.13	383719
2023-06-09	225.47	227.48	224.35	225.70	398862
2023-06-12	223.40	225.83	222.64	225.15	384157
2023-06-13	224.58	227.01	224.39	226.19	395501
2023-06-14	227.09	229.21	225.87	228.40	606463
2023-06-15	228.51	232.68	227.54	232.67	586480
2023-06-16	235.83	235.83	233.09	235.00	1720421
2023-06-20	232.52	235.53	232.40	232.64	550767
2023-06-21	231.87	234.11	231.08	232.72	463551
2023-06-22	233.29	235.81	232.12	235.40	776129
2023-06-23	234.40	235.31	231.78	232.52	983011
2023-06-26	233.00	233.78	231.44	231.79	829844
2023-06-27	232.34	233.69	231.90	233.09	399805
2023-06-28	232.62	233.23	230.98	232.71	504567
2023-06-29	233.05	233.97	232.22	232.55	606464
2023-06-30	234.12	237.59	234.02	235.50	758468
2023-07-03	234.82	234.98	229.08	233.48	327888
2023-07-05	231.99	233.55	230.46	232.00	557019
2023-07-06	231.02	231.71	228.83	231.25	518204
2023-07-07	230.14	233.84	229.20	230.84	558232
2023-07-10	231.49	236.23	230.60	232.95	458343
2023-07-11	232.51	235.76	232.51	235.08	884495
2023-07-12	236.13	236.24	231.51	231.75	533590
2023-07-13	230.59	232.28	228.28	231.66	691936
2023-07-14	231.61	232.20	229.42	229.87	434327
2023-07-17	230.14	231.74	229.26	229.64	716866
2023-07-18	228.41	229.57	226.48	228.35	590016
2023-07-19	227.74	229.33	226.35	226.72	669354
2023-07-20	228.07	232.26	227.60	232.11	981011
2023-07-21	233.54	235.00	232.48	233.59	561318
2023-07-24	234.05	234.31	231.07	232.25	538595
2023-07-25	231.00	233.79	231.00	233.00	469820
2023-07-26	233.00	233.74	231.27	232.93	662596
2023-07-27	216.73	220.84	211.20	212.25	1787074
2023-07-28	212.16	213.12	206.46	209.10	1166287
2023-07-31	209.50	213.07	208.56	211.33	896543
2023-08-01	210.98	213.88	210.17	212.60	623910
2023-08-02	212.43	214.06	210.85	213.16	461764
2023-08-03	212.10	216.14	211.10	213.79	615337
2023-08-04	213.79	215.00	212.40	212.76	652981
2023-08-07	214.88	214.88	210.57	211.60	667477
2023-08-08	207.59	209.29	203.28	203.44	928639
2023-08-09	203.38	205.20	201.80	202.29	963410
2023-08-10	203.27	204.50	200.66	201.16	869997
2023-08-11	200.14	204.11	199.60	203.87	726253
2023-08-14	203.70	205.74	201.21	201.91	663202
2023-08-15	200.46	201.36	196.31	196.50	844383
2023-08-16	196.48	198.13	195.29	196.44	939221
2023-08-17	198.06	199.22	195.51	196.40	563260
2023-08-18	195.66	200.10	195.66	198.94	1610143
2023-08-21	199.46	201.30	197.90	200.92	700895
2023-08-22	200.88	201.24	198.88	200.49	811472
2023-08-23	200.61	203.97	200.61	202.77	1055604
2023-08-24	202.16	205.78	202.16	205.15	799311
2023-08-25	206.14	206.83	203.95	205.60	493484
2023-08-28	205.92	206.83	205.38	206.50	414330
2023-08-29	206.55	207.69	204.90	207.63	436051
2023-08-30	208.41	209.63	207.98	208.55	289690
2023-08-31	208.62	209.44	206.50	206.76	692268
2023-09-01	207.85	209.29	206.99	207.87	447631
2023-09-05	207.83	207.90	204.12	204.12	387850
2023-09-06	203.94	205.44	202.35	204.54	290113
2023-09-07	204.65	205.00	202.77	203.86	445086
2023-09-08	204.37	204.37	201.03	202.82	380739
2023-09-11	202.57	202.57	202.57	202.57	115375
2023-09-12	202.00	204.76	202.00	203.58	312185
2023-09-13	204.58	204.58	201.41	203.20	490383
2023-09-14	204.06	205.30	202.72	205.23	501028
2023-09-15	205.94	207.06	204.76	205.07	1057335
2023-09-18	205.07	208.62	203.72	208.35	694083
2023-09-19	208.81	213.79	208.81	213.36	795309
2023-09-20	214.44	216.92	213.67	214.78	670706
2023-09-21	213.95	215.72	210.77	212.32	620594
2023-09-22	212.29	214.32	211.91	212.95	651217
2023-09-25	211.93	214.24	211.20	213.90	477468
2023-09-26	212.74	215.72	211.79	213.24	993597
2023-09-27	213.19	213.77	211.26	211.61	816545
2023-09-28	211.68	213.30	210.91	211.88	677574
2023-09-29	212.85	213.00	208.15	208.96	643543
2023-10-02	209.00	209.01	207.00	208.14	726222
2023-10-03	207.89	208.33	205.69	206.55	540362
2023-10-04	207.48	209.13	206.50	208.60	749070
2023-10-05	208.63	210.14	208.18	208.58	854996
2023-10-06	208.83	210.43	207.65	209.18	897681
2023-10-09	208.05	209.78	207.02	209.04	655516
2023-10-10	209.21	209.21	207.23	208.46	478383
2023-10-11	208.96	210.70	208.70	210.60	480043
2023-10-12	210.24	211.83	208.82	210.35	578036
2023-10-13	211.24	213.61	210.31	213.24	579720
2023-10-16	213.85	215.39	212.73	215.07	397611
2023-10-17	214.27	216.86	214.27	215.35	546120
2023-10-18	214.74	215.32	211.30	211.42	557636
2023-10-19	211.24	213.55	206.78	207.36	529363
2023-10-20	207.55	208.57	205.70	205.85	565259
2023-10-23	205.91	206.61	203.36	203.53	514665
2023-10-24	204.18	208.06	204.18	207.89	494348
2023-10-25	208.44	210.51	207.25	207.74	506732
2023-10-26	220.00	232.81	220.00	229.08	1279625
2023-10-27	228.57	231.33	225.94	228.92	909141
2023-10-30	229.04	233.98	227.81	232.79	621723
2023-10-31	233.78	237.13	233.04	235.89	842004
2023-11-01	237.42	237.42	233.52	235.42	499876
2023-11-02	234.62	236.22	233.83	235.01	598962
2023-11-03	237.63	237.63	232.77	236.26	911130
2023-11-06	236.58	238.00	235.18	235.91	617342
2023-11-07	236.06	237.00	234.82	236.48	400406
2023-11-08	236.36	237.51	234.00	234.07	424568
2023-11-09	234.50	239.85	234.49	238.16	907168
2023-11-10	237.82	240.85	236.56	240.21	711971
2023-11-13	240.55	244.09	240.17	243.53	823562
2023-11-14	242.76	243.92	240.59	242.34	571797
2023-11-15	242.75	243.77	240.42	241.44	795452
2023-11-16	242.56	244.96	242.43	242.63	656175
2023-11-17	242.30	243.23	240.77	242.03	895899
2023-11-20	241.73	242.93	240.68	241.90	598675
2023-11-21	242.49	243.44	241.78	242.97	590046
2023-11-22	243.41	244.48	242.48	244.47	984715
2023-11-24	244.15	245.94	244.11	244.28	243455
2023-11-27	243.92	245.37	243.57	245.04	473679
2023-11-28	245.20	245.20	241.46	241.67	318721
2023-11-29	240.69	241.50	239.10	240.77	465330
2023-11-30	240.50	246.90	238.63	246.30	869112
2023-12-01	245.99	247.49	244.43	245.41	620261
2023-12-04	245.38	246.50	242.84	244.00	475044
2023-12-05	243.28	243.94	241.45	242.97	394637
2023-12-06	244.15	244.39	240.00	241.50	385795
2023-12-07	241.82	242.92	240.34	242.72	301429
2023-12-08	243.40	243.97	241.54	242.66	271159
2023-12-11	243.62	245.66	240.96	244.79	470084
2023-12-12	245.15	246.64	244.30	246.49	374727
2023-12-13	246.17	249.29	245.77	247.60	585069
2023-12-14	249.53	249.53	237.04	237.93	912077
2023-12-15	237.45	238.58	234.01	236.73	1399872
2023-12-18	238.32	239.65	236.90	238.72	580110
2023-12-19	238.93	240.28	237.45	238.47	501755
2023-12-20	237.76	239.70	235.10	235.52	513869
2023-12-21	235.68	238.38	234.88	238.35	403612
2023-12-22	238.71	240.80	238.71	240.09	328642
2023-12-26	240.35	242.13	238.72	239.09	296944
2023-12-27	238.53	240.01	237.08	239.30	323346
2023-12-28	238.77	240.00	238.41	239.32	265238
2023-12-29	238.91	241.79	238.91	241.20	336859
2024-01-02	240.72	242.63	239.39	239.95	394604
2024-01-03	240.09	243.55	240.09	240.63	446219
2024-01-04	241.72	242.63	239.24	239.49	273421
2024-01-05	239.63	241.07	237.50	238.87	414683
2024-01-08	240.44	242.22	239.02	242.17	308315
2024-01-09	240.97	241.80	238.37	239.87	241864
2024-01-10	240.60	245.56	240.51	245.44	679124
2024-01-11	246.83	247.48	244.53	247.07	421797
2024-01-12	248.09	248.97	246.95	248.40	354219
2024-01-16	248.11	248.13	245.16	245.79	432059
2024-01-17	245.75	248.63	243.26	247.07	414004
2024-01-18	246.34	248.00	244.62	247.77	263622
2024-01-19	248.71	251.19	247.91	250.76	597719
2024-01-22	250.58	251.60	248.64	249.10	443703
2024-01-23	250.00	251.57	249.45	250.99	246520
2024-01-24	252.23	252.41	249.65	250.99	281514
2024-01-25	251.54	251.54	248.43	250.72	316689
2024-01-26	251.19	251.19	248.76	249.48	372802
2024-01-29	247.94	249.11	245.88	246.44	340843
2024-01-30	245.36	248.16	245.36	247.78	367897
2024-01-31	248.41	249.44	245.38	246.30	391011
2024-02-01	244.49	247.94	242.54	247.28	380082
2024-02-02	248.20	251.11	247.61	250.45	465778
2024-02-05	248.92	252.46	248.61	250.46	564338
2024-02-06	256.59	269.42	256.59	268.45	1032483
2024-02-07	270.14	272.09	267.32	271.79	730615
2024-02-08	270.41	271.98	267.92	270.11	478719
2024-02-09	270.29	272.99	269.98	271.86	568254
2024-02-12	274.80	275.00	269.95	272.20	366483
2024-02-13	272.59	273.30	268.55	270.86	460389
2024-02-14	271.89	275.59	271.13	275.16	493842
2024-02-15	276.15	277.88	275.73	277.44	503290
2024-02-16	277.99	278.70	276.30	277.31	429524
2024-02-20	275.97	277.36	272.35	275.64	451334
2024-02-21	276.84	276.84	273.76	275.00	374034
2024-02-22	275.80	277.92	274.15	277.38	589963
2024-02-23	277.70	278.86	276.65	277.57	460086
2024-02-26	277.10	277.98	274.73	275.02	414807
2024-02-27	274.64	275.91	273.14	275.06	396454
2024-02-28	274.00	275.82	273.30	275.18	464140
2024-02-29	276.00	276.00	271.79	272.61	618731
2024-03-01	271.20	271.96	269.38	271.18	438448
2024-03-04	269.94	272.14	268.71	272.09	606468
2024-03-05	272.02	272.58	270.21	271.73	507202
2024-03-06	271.77	275.10	269.15	274.87	399109
2024-03-07	275.46	275.74	273.78	274.36	367314
2024-03-08	274.81	275.86	273.34	273.71	354750
2024-03-11	273.90	275.56	270.20	271.97	608548
2024-03-12	271.19	275.15	270.67	274.98	641909
2024-03-13	275.86	276.22	273.06	274.90	530083
2024-03-14	274.02	275.69	272.70	274.00	482890
2024-03-15	271.36	274.57	271.22	271.95	885367
2024-03-18	272.73	274.06	271.59	273.82	402848
2024-03-19	274.81	275.82	271.77	272.94	578950
2024-03-20	272.98	274.96	272.25	274.71	387932
2024-03-21	274.49	275.11	271.84	274.51	471242
2024-03-22	274.90	275.69	272.85	273.21	492061
2024-03-25	274.00	274.83	272.53	273.72	463876
2024-03-26	272.71	275.24	272.71	274.14	507537
2024-03-27	274.74	276.05	272.75	275.92	420782
2024-03-28	276.00	276.14	273.81	275.00	559583
2024-04-01	274.64	274.64	272.96	273.44	318400
2024-04-02	273.44	274.09	267.34	267.81	622392
2024-04-03	266.81	271.24	266.81	269.30	449686
2024-04-04	270.17	270.90	265.81	266.32	350825
2024-04-05	265.99	271.02	265.90	270.94	439668
2024-04-08	269.94	270.06	267.19	267.39	386311
2024-04-09	268.19	268.20	263.57	265.10	469397
2024-04-10	263.01	265.77	261.63	263.83	335997
2024-04-11	261.93	262.64	260.14	260.31	381871
2024-04-12	259.52	262.13	258.71	260.31	558076
2024-04-15	263.74	263.74	258.03	258.49	267221
2024-04-16	258.55	260.18	257.17	257.19	354872
2024-04-17	257.21	260.07	256.25	259.27	518302
2024-04-18	262.02	264.54	260.97	262.99	445046
2024-04-19	264.44	265.43	263.32	264.52	301394
2024-04-22	265.61	266.18	264.07	265.17	313657
2024-04-23	265.17	266.56	263.24	263.68	367932
2024-04-24	262.10	265.19	261.82	264.48	480547
2024-04-25	251.21	257.29	245.04	256.92	1476082
2024-04-26	255.81	255.81	248.12	250.95	770664
2024-04-29	250.74	252.77	248.91	252.43	474287
2024-04-30	251.19	253.85	250.75	251.14	491152
2024-05-01	250.97	257.07	250.56	254.70	486228
2024-05-02	254.70	254.70	251.54	252.49	444241
2024-05-03	252.60	253.20	249.04	251.99	364015
2024-05-06	253.66	253.66	251.91	253.07	292280
2024-05-07	254.78	255.48	253.74	254.86	410938
2024-05-08	254.87	256.05	252.62	252.96	483662
2024-05-09	253.58	255.94	253.36	255.61	289115
2024-05-10	255.24	257.28	254.53	256.93	428119
2024-05-13	256.62	257.53	253.47	253.68	301127
2024-05-14	253.68	254.13	251.31	253.89	570082
2024-05-15	253.33	256.00	253.33	255.63	355696
2024-05-16	256.00	257.45	255.07	256.38	313710
2024-05-17	257.50	257.93	255.64	257.40	297936
2024-05-20	257.63	257.63	252.88	253.10	324943
2024-05-21	252.42	255.31	252.42	253.89	397694
2024-05-22	255.25	257.43	254.80	256.36	351870
2024-05-23	256.36	256.36	251.60	252.50	339249
2024-05-24	253.00	254.10	251.19	253.20	248218
2024-05-28	252.71	253.06	249.89	250.63	362590
2024-05-29	250.74	251.35	248.09	249.68	365455
2024-05-30	248.57	252.37	248.57	251.36	590678
2024-05-31	251.85	257.14	251.18	255.29	1366365
2024-06-03	253.62	258.41	253.49	255.04	370281
2024-06-04	254.36	256.60	254.36	255.18	258975
2024-06-05	254.20	257.20	252.22	253.61	296139
2024-06-06	253.09	255.31	253.09	254.52	255641
2024-06-07	254.92	256.98	254.64	255.49	319120
2024-06-10	254.88	257.44	253.37	255.62	261455
2024-06-11	255.67	257.39	253.60	257.21	493613
2024-06-12	257.51	257.51	254.79	255.91	440896
2024-06-13	255.27	256.08	253.03	255.85	263347
2024-06-14	254.92	256.67	253.54	255.28	324841
2024-06-17	255.53	257.15	254.44	256.48	489461
2024-06-18	256.74	257.60	255.03	255.48	619675
2024-06-20	255.60	260.66	254.88	259.94	907360
2024-06-21	260.33	264.11	257.83	262.41	917427
2024-06-24	261.06	267.23	261.00	266.44	706373
2024-06-25	265.56	265.56	262.45	263.07	432773
2024-06-26	262.37	264.03	258.43	263.65	660913
2024-06-27	264.83	264.83	261.31	264.03	414477
2024-06-28	263.31	264.56	260.54	262.14	784081
2024-07-01	263.42	264.98	258.38	259.42	369545
2024-07-02	259.45	262.18	258.62	262.10	268327
2024-07-03	263.36	263.36	260.24	260.34	194404
2024-07-05	260.18	261.80	258.48	261.61	373605
2024-07-08	261.51	263.08	259.20	259.74	321178
2024-07-09	259.83	259.83	257.02	257.34	397006
2024-07-10	258.16	259.96	255.19	258.16	359874
2024-07-11	258.17	262.38	257.58	261.98	353990
2024-07-12	263.01	266.02	261.45	264.21	313031
2024-07-15	263.31	265.00	261.63	263.33	360111
2024-07-16	264.13	266.77	263.90	264.32	326711
2024-07-17	265.15	269.98	264.67	267.47	346094
2024-07-18	266.10	269.98	266.07	266.64	345206
2024-07-19	268.35	268.35	262.57	263.13	363398
2024-07-22	263.91	266.25	262.62	265.44	222483
2024-07-23	265.04	267.02	265.04	266.40	264354
2024-07-24	268.00	269.00	265.23	267.00	431918
2024-07-25	270.00	281.00	267.05	277.60	996329
2024-07-26	280.57	283.49	278.50	283.09	713853
2024-07-29	282.43	283.09	278.73	278.93	554220
2024-07-30	280.47	285.99	279.72	284.42	503466
2024-07-31	283.12	285.56	280.91	282.28	466114
2024-08-01	282.99	284.79	281.77	284.36	462283
2024-08-02	284.48	285.91	281.00	283.02	381501
2024-08-05	285.00	286.13	273.76	274.34	474813
2024-08-06	274.83	279.03	274.13	274.36	483542
2024-08-07	274.17	279.98	271.01	275.44	410211
2024-08-08	274.83	278.12	274.83	277.92	307542
2024-08-09	277.19	278.02	273.70	276.61	370779
2024-08-12	277.26	277.89	274.97	275.86	393836
2024-08-13	276.50	276.50	274.00	274.68	333061
2024-08-14	275.48	280.46	275.48	279.98	398097
2024-08-15	280.48	281.07	279.17	279.88	290245
2024-08-16	280.89	281.77	280.08	280.42	315681
2024-08-19	280.00	282.51	279.08	282.40	339527
2024-08-20	281.47	282.84	280.37	281.47	307872
2024-08-21	283.22	283.76	281.15	283.68	285764
2024-08-22	283.24	286.06	282.89	285.14	418325
2024-08-23	286.00	286.61	280.86	281.46	392154