IWM Historical Prices

Summary

Key Stock Metrics

0.00

(March 6, 2025)

52-Week Low

244.98

(November 25, 2024)

52-Week High

244.98

(November 25, 2024)

All-Time High

223.08

(July 3, 2025)

Current Price

Historical Prices Table

Date	Open	High	Low	Close	Volume
2000-05-26	45.53	45.72	45.31	45.72	74800
2000-05-30	46.38	47.41	46.38	47.41	57600
2000-05-31	47.56	48.19	47.56	47.58	36000
2000-06-01	48.55	48.66	48.55	48.66	7000
2000-06-02	50.86	51.19	50.86	51.19	29400
2000-06-05	51.06	51.56	50.94	51.00	48400
2000-06-06	51.80	52.41	51.34	51.50	151800
2000-06-07	51.19	51.56	50.72	51.56	131000
2000-06-08	52.13	52.13	51.44	51.44	91400
2000-06-09	51.94	52.34	51.91	52.34	41600
2000-06-12	52.50	52.50	50.75	50.79	85200
2000-06-13	50.66	51.44	50.19	51.44	168200
2000-06-14	51.86	51.86	51.19	51.19	43200
2000-06-15	50.88	51.25	50.38	51.25	26800
2000-06-16	51.47	51.50	50.97	50.97	30200
2000-06-19	51.25	52.25	51.02	52.25	59200
2000-06-20	52.33	52.67	52.13	52.59	47000
2000-06-21	52.13	52.94	52.13	52.84	66800
2000-06-22	53.00	53.00	51.25	51.25	139600
2000-06-23	51.75	51.75	50.50	50.91	235800
2000-06-26	51.11	51.53	50.88	51.53	93600
2000-06-27	51.61	52.06	50.72	50.72	112800
2000-06-28	50.94	52.19	50.94	52.00	170600
2000-06-29	51.75	51.84	51.03	51.19	212200
2000-06-30	51.22	51.68	50.80	51.68	1171800
2000-07-03	51.56	52.41	51.50	52.41	15800
2000-07-05	52.11	52.13	51.63	51.81	138800
2000-07-06	51.83	52.42	51.34	52.42	154600
2000-07-07	52.43	52.95	52.43	52.75	71800
2000-07-10	52.72	53.28	52.72	53.09	44800
2000-07-11	53.00	53.30	52.84	53.03	253200
2000-07-12	53.31	54.09	53.25	54.09	45200
2000-07-13	54.14	54.27	54.00	54.27	102600
2000-07-14	54.55	54.55	53.88	54.31	54800
2000-07-17	54.36	54.59	54.22	54.50	46600
2000-07-18	54.14	54.14	53.56	53.56	235400
2000-07-19	53.39	53.39	52.63	52.63	35400
2000-07-20	53.13	53.50	53.13	53.50	150400
2000-07-21	53.19	53.19	52.03	52.03	150600
2000-07-24	52.31	52.31	51.16	51.27	37000
2000-07-25	51.68	51.68	51.06	51.38	36800
2000-07-26	51.00	51.28	50.47	51.28	15800
2000-07-27	51.18	51.18	49.88	49.88	275000
2000-07-28	50.16	50.16	48.88	49.00	171600
2000-07-31	49.25	50.25	48.69	50.25	166400
2000-08-01	49.88	50.06	49.64	49.92	263400
2000-08-02	49.63	50.28	49.50	50.00	388600
2000-08-03	49.03	50.06	49.03	49.97	1084200
2000-08-04	50.56	50.58	49.92	50.22	570400
2000-08-07	50.41	51.15	50.41	51.15	88200
2000-08-08	51.00	51.16	50.91	50.91	49600
2000-08-09	51.28	51.28	50.54	50.54	23000
2000-08-10	50.55	50.59	50.09	50.25	43000
2000-08-11	49.75	51.13	49.75	51.13	176000
2000-08-14	50.97	51.66	50.94	51.66	56800
2000-08-15	51.55	51.63	50.91	50.91	189200
2000-08-16	51.13	51.53	50.94	51.16	219400
2000-08-17	51.34	51.84	51.22	51.63	358800
2000-08-18	51.81	51.94	51.44	51.55	52200
2000-08-21	51.88	51.92	51.41	51.73	129200
2000-08-22	51.77	52.09	51.66	51.66	195600
2000-08-23	51.59	51.75	51.38	51.58	153000
2000-08-24	51.86	52.63	51.86	52.34	276200
2000-08-25	52.38	52.69	52.22	52.56	208600
2000-08-28	52.81	53.13	52.56	52.66	156000
2000-08-29	52.78	53.16	52.63	53.16	140200
2000-08-30	53.11	53.41	52.92	53.22	619000
2000-08-31	53.41	54.16	53.41	53.75	151200
2000-09-01	54.00	54.28	53.74	54.19	186800
2000-09-05	54.12	54.28	53.81	53.81	110400
2000-09-06	54.06	54.06	53.50	53.58	217800
2000-09-07	53.81	54.41	53.81	54.38	213800
2000-09-08	54.10	54.22	53.44	53.44	128600
2000-09-11	53.71	53.91	53.31	53.50	314600
2000-09-12	53.81	53.81	53.25	53.33	93000
2000-09-13	53.09	53.69	53.09	53.59	81200
2000-09-14	53.83	54.11	53.59	53.91	114000
2000-09-15	53.63	53.69	52.81	52.91	67000
2000-09-18	53.14	53.14	51.51	51.66	201400
2000-09-19	51.98	52.72	51.63	52.50	54800
2000-09-20	52.31	52.31	51.63	51.91	40400
2000-09-21	52.00	52.00	50.94	50.94	207400
2000-09-22	50.00	51.59	50.00	51.59	127600
2000-09-25	52.18	52.18	51.63	51.66	113800
2000-09-26	51.63	51.63	50.66	50.92	65200
2000-09-27	51.16	51.41	50.50	50.69	43600
2000-09-28	50.81	52.16	50.78	52.06	121000
2000-09-29	52.02	52.20	51.81	51.81	130400
2000-10-02	52.20	52.20	50.97	50.97	169600
2000-10-03	51.59	51.59	50.23	50.23	151000
2000-10-04	50.45	50.58	49.81	50.58	99800
2000-10-05	50.63	50.81	50.03	50.06	408800
2000-10-06	50.16	50.16	48.78	48.84	185600
2000-10-09	48.88	48.88	48.31	48.73	361800
2000-10-10	48.80	49.05	47.56	47.56	420400
2000-10-11	47.72	47.81	47.00	47.41	168200
2000-10-12	47.84	47.84	45.97	45.97	161400
2000-10-13	46.09	48.14	46.06	47.75	378800
2000-10-16	48.00	48.53	47.72	48.13	1098000
2000-10-17	48.13	48.26	46.57	46.91	265800
2000-10-18	45.82	46.81	45.63	46.53	343600
2000-10-19	47.28	48.09	47.28	47.97	150600
2000-10-20	48.34	49.03	48.32	48.58	264800
2000-10-23	48.84	49.13	48.66	49.06	143200
2000-10-24	49.22	49.53	48.34	48.34	73800
2000-10-25	48.25	48.50	47.27	47.27	33000
2000-10-26	47.71	48.00	46.84	48.00	105800
2000-10-27	47.63	48.25	47.63	48.03	138800
2000-10-30	47.94	48.53	47.53	48.25	73600
2000-10-31	48.44	49.68	48.44	49.50	285000
2000-11-01	49.34	49.72	49.28	49.53	528200
2000-11-02	49.89	50.81	49.88	50.72	211800
2000-11-03	50.80	50.81	50.38	50.66	224200
2000-11-06	51.09	51.09	50.22	50.27	68200
2000-11-07	50.30	50.69	50.06	50.69	79400
2000-11-08	50.72	50.75	49.78	49.78	192600
2000-11-09	49.38	49.69	48.53	49.25	249000
2000-11-10	49.38	49.38	48.00	48.00	189000
2000-11-13	47.50	47.89	46.31	47.52	160800
2000-11-14	48.44	48.81	48.38	48.66	129600
2000-11-15	48.72	49.44	48.56	49.28	542200
2000-11-16	48.64	49.24	47.85	47.85	165400
2000-11-17	48.50	48.90	48.03	48.16	215400
2000-11-20	47.69	47.84	46.88	46.91	79800
2000-11-21	47.06	47.06	46.44	46.63	84400
2000-11-22	46.28	46.50	45.47	45.66	123400
2000-11-24	46.21	47.09	46.09	46.94	82200
2000-11-27	47.91	48.05	47.06	47.07	235600
2000-11-28	46.88	47.22	45.50	45.66	171000
2000-11-29	46.00	46.00	45.06	45.53	526800
2000-11-30	45.00	45.28	43.97	44.56	214600
2000-12-01	45.19	46.25	45.13	45.56	309200
2000-12-04	45.73	45.73	45.00	45.06	528200
2000-12-05	45.75	47.25	45.75	47.25	392400
2000-12-06	47.09	47.53	46.16	46.16	310800
2000-12-07	45.72	46.41	45.72	46.03	236200
2000-12-08	46.97	47.88	46.66	46.66	359600
2000-12-11	47.97	48.78	47.78	48.78	250800
2000-12-12	48.78	48.78	47.72	47.72	323200
2000-12-13	47.89	47.89	46.59	46.62	525400
2000-12-14	46.50	46.84	45.88	45.88	593800
2000-12-15	45.34	45.70	45.00	45.63	389000
2000-12-18	45.84	46.47	45.81	46.31	239600
2000-12-19	46.25	46.75	45.50	45.50	453800
2000-12-20	44.73	45.00	43.91	44.06	261400
2000-12-21	44.06	44.95	43.75	44.41	404600
2000-12-22	45.13	46.34	45.06	46.25	885600
2000-12-26	46.25	46.61	46.02	46.52	514000
2000-12-27	46.50	47.75	46.19	47.75	741200
2000-12-28	47.72	49.38	47.72	49.28	1201000
2000-12-29	49.47	49.61	47.81	47.88	1803800
2001-01-02	47.88	47.88	45.84	46.20	826000
2001-01-03	45.75	48.75	45.72	48.12	1409800
2001-01-04	47.94	48.28	47.31	47.50	506600
2001-01-05	47.44	47.44	45.81	46.03	263200
2001-01-08	45.88	46.25	45.34	46.19	423400
2001-01-09	46.19	46.56	45.84	46.12	327600
2001-01-10	45.69	47.59	45.69	47.59	1021800
2001-01-11	47.25	48.44	47.25	48.24	431200
2001-01-12	48.06	48.73	47.81	48.38	1014200
2001-01-16	48.25	49.34	48.03	49.34	445200
2001-01-17	50.09	50.19	48.97	49.31	1089600
2001-01-18	49.44	49.50	48.77	49.50	916200
2001-01-19	49.91	49.91	48.39	48.63	590800
2001-01-22	48.50	49.09	48.27	48.97	237600
2001-01-23	49.00	50.19	48.88	50.19	3197400
2001-01-24	50.25	50.41	49.81	50.00	938800
2001-01-25	50.02	50.16	49.61	49.81	772000
2001-01-26	49.53	50.00	49.17	49.81	435200
2001-01-29	49.70	50.83	49.70	50.83	596800
2001-01-30	51.00	51.16	50.43	51.16	1381400
2001-01-31	51.23	51.53	50.45	50.45	922400
2001-02-01	50.48	50.82	50.25	50.82	702800
2001-02-02	50.90	50.90	49.69	49.69	856000
2001-02-05	49.50	50.00	49.46	49.79	541600
2001-02-06	49.88	50.75	49.88	50.58	424800
2001-02-07	50.03	50.80	50.03	50.70	406600
2001-02-08	50.83	50.90	49.88	49.94	2393800
2001-02-09	49.88	49.98	49.13	49.30	985000
2001-02-12	49.33	50.45	49.26	50.40	443200
2001-02-13	50.83	51.25	49.93	49.93	913000
2001-02-14	50.20	50.45	49.65	50.45	336000
2001-02-15	51.00	51.08	50.52	50.70	1262000
2001-02-16	49.55	50.20	49.45	49.61	675400
2001-02-20	49.85	50.00	48.76	49.03	631000
2001-02-21	48.60	49.08	48.03	48.18	399600
2001-02-22	48.18	48.25	47.13	47.50	526600
2001-02-23	47.40	47.75	46.23	47.60	380800
2001-02-26	48.08	48.75	47.86	48.65	903200
2001-02-27	48.65	48.65	47.63	47.78	448400
2001-02-28	47.90	47.90	46.93	47.08	316200
2001-03-01	47.03	47.40	46.35	47.40	541600
2001-03-02	46.65	48.15	46.63	47.53	1030800
2001-03-05	48.00	48.03	47.30	47.35	522200
2001-03-06	48.00	48.20	47.82	48.05	522000
2001-03-07	48.40	48.60	48.13	48.30	394600
2001-03-08	48.30	48.40	47.90	47.90	830400
2001-03-09	47.30	47.78	46.96	46.96	246600
2001-03-12	46.63	46.63	45.33	45.63	1006400
2001-03-13	45.90	46.10	45.01	46.10	672200
2001-03-14	44.88	46.15	44.85	45.00	655800
2001-03-15	45.53	45.70	44.75	44.83	561600
2001-03-16	44.93	45.18	43.83	44.00	301400
2001-03-19	44.50	45.20	43.76	45.15	784600
2001-03-20	45.05	45.58	44.10	44.10	625200
2001-03-21	44.13	44.30	43.08	43.43	494800
2001-03-22	43.13	43.38	41.58	43.00	1193000
2001-03-23	43.88	44.25	43.50	44.13	297200
2001-03-26	44.50	44.98	44.30	44.73	1011600
2001-03-27	44.80	45.30	44.05	45.09	633200
2001-03-28	44.45	44.50	43.78	43.88	1233200
2001-03-29	43.88	44.70	43.75	43.95	591800
2001-03-30	44.23	44.93	43.95	44.80	231400
2001-04-02	44.78	45.00	43.68	43.75	340200
2001-04-03	43.65	43.65	42.13	42.27	507400
2001-04-04	42.33	42.93	42.20	42.40	356400
2001-04-05	43.00	44.45	43.00	44.45	950000
2001-04-06	43.75	43.89	43.13	43.20	405000
2001-04-09	43.80	44.30	43.55	44.15	569800
2001-04-10	44.38	45.38	44.35	45.20	769000
2001-04-11	45.90	45.90	44.56	44.90	526800
2001-04-12	44.63	45.50	44.53	45.45	492000
2001-04-16	45.25	45.40	44.63	44.63	262400
2001-04-17	44.38	45.55	44.38	45.35	295400
2001-04-18	46.08	48.00	46.00	46.68	688600
2001-04-19	46.65	47.25	46.35	47.20	251200
2001-04-20	47.00	47.00	46.00	46.65	504000
2001-04-23	46.00	46.23	45.75	45.80	305200
2001-04-24	46.10	46.52	45.75	46.15	319200
2001-04-25	46.25	47.20	45.96	47.15	390200
2001-04-26	47.25	47.95	47.18	47.83	323600
2001-04-27	48.13	48.45	47.95	48.45	1658400
2001-04-30	48.83	49.05	48.26	48.50	1112800
2001-05-01	48.33	49.10	48.02	49.10	563400
2001-05-02	49.20	49.30	48.50	48.98	590200
2001-05-03	48.58	48.63	48.15	48.37	385600
2001-05-04	48.08	49.25	47.74	49.05	754000
2001-05-07	49.30	49.50	48.70	48.75	269000
2001-05-08	49.05	49.25	48.53	49.00	437800
2001-05-09	48.55	49.20	48.55	48.70	237000
2001-05-10	49.43	49.43	48.75	48.75	562600
2001-05-11	48.83	49.18	48.33	48.46	1009600
2001-05-14	48.46	48.66	48.15	48.45	249400
2001-05-15	48.50	49.10	48.43	48.93	435000
2001-05-16	48.55	49.88	48.55	49.87	633200
2001-05-17	49.88	50.43	49.75	50.38	173600
2001-05-18	50.13	50.68	50.13	50.58	309000
2001-05-21	50.43	51.45	50.35	51.45	376000
2001-05-22	51.60	51.90	51.15	51.70	896200
2001-05-23	51.33	51.48	50.50	50.50	659000
2001-05-24	50.80	51.18	50.16	51.03	540200
2001-05-25	51.05	51.10	50.65	50.65	339600
2001-05-29	50.75	50.75	50.00	50.00	753600
2001-05-30	49.95	49.95	49.15	49.35	849400
2001-05-31	49.58	50.10	49.40	49.55	972000
2001-06-01	49.88	50.25	49.25	50.14	538200
2001-06-04	50.38	50.79	50.15	50.79	417800
2001-06-05	50.80	51.73	50.73	51.50	1191600
2001-06-06	51.50	51.63	51.08	51.18	1081200
2001-06-07	51.00	51.58	51.00	51.39	262800
2001-06-08	51.25	51.30	50.53	50.95	545400
2001-06-11	50.95	50.95	50.25	50.28	513400
2001-06-12	50.00	50.75	49.73	50.40	690200
2001-06-13	50.63	51.00	50.20	50.33	759400
2001-06-14	49.88	50.03	49.08	49.08	865200
2001-06-15	49.00	49.58	48.93	49.38	817800
2001-06-18	49.25	49.50	48.75	49.00	685600
2001-06-19	49.50	49.55	48.59	48.85	763600
2001-06-20	48.50	49.55	48.50	49.43	861400
2001-06-21	49.33	49.80	49.28	49.50	776800
2001-06-22	49.63	49.63	48.50	48.60	673400
2001-06-25	48.85	48.89	48.13	48.26	1857600
2001-06-26	48.00	49.05	47.93	49.00	1007600
2001-06-27	49.10	49.60	48.95	49.48	989000
2001-06-28	49.75	50.38	49.75	50.10	922600
2001-06-29	50.45	51.20	50.23	50.95	2283200
2001-07-02	50.80	50.80	49.66	49.80	2142000
2001-07-03	49.63	49.77	49.30	49.50	1084800
2001-07-05	49.00	49.50	48.78	48.85	849600
2001-07-06	48.55	48.73	47.78	47.95	588600
2001-07-09	48.13	48.48	47.63	48.40	895400
2001-07-10	48.55	48.55	47.29	47.50	775600
2001-07-11	47.40	47.62	46.75	47.50	1103400
2001-07-12	47.90	48.75	47.88	48.67	1254200
2001-07-13	48.55	49.08	48.35	48.90	241200
2001-07-16	48.85	49.00	48.08	48.08	547200
2001-07-17	48.05	49.03	47.95	49.03	558400
2001-07-18	48.35	48.95	48.08	48.10	877800
2001-07-19	48.60	49.09	48.25	48.50	431000
2001-07-20	48.25	48.80	48.25	48.50	629600
2001-07-23	48.83	48.83	48.00	48.15	1452000
2001-07-24	48.00	48.18	46.90	47.35	588200
2001-07-25	47.45	47.65	46.96	47.63	603600
2001-07-26	47.51	48.55	47.23	48.33	622800
2001-07-27	48.33	48.54	48.09	48.25	592200
2001-07-30	48.45	48.50	47.85	48.18	378000
2001-07-31	48.30	48.84	48.06	48.12	652200
2001-08-01	48.53	48.90	48.23	48.85	439000
2001-08-02	49.23	49.25	48.45	48.70	553000
2001-08-03	48.75	48.90	48.05	48.58	303000
2001-08-06	48.50	48.50	47.80	47.90	236800
2001-08-07	47.90	48.05	47.65	47.95	427400
2001-08-08	47.50	48.16	46.88	46.88	1126400
2001-08-09	47.10	47.35	46.73	47.35	535200
2001-08-10	47.18	47.60	46.76	47.30	425400
2001-08-13	47.58	47.81	47.31	47.70	1614800
2001-08-14	47.78	48.20	47.71	47.85	4667800
2001-08-15	47.88	48.12	47.51	47.79	931600
2001-08-16	47.63	48.25	47.25	48.10	1579400
2001-08-17	47.70	48.00	47.30	47.35	2412000
2001-08-20	47.30	47.88	47.28	47.88	2469600
2001-08-21	47.85	48.00	47.00	47.05	910400
2001-08-22	47.45	47.68	46.89	47.68	1277800
2001-08-23	47.60	48.00	47.05	47.05	842200
2001-08-24	47.50	48.05	47.43	48.05	2401000
2001-08-27	48.05	48.23	47.68	47.88	249400
2001-08-28	47.83	47.85	47.25	47.35	985000
2001-08-29	47.53	47.53	46.90	47.15	653000
2001-08-30	46.90	47.10	46.31	46.56	959400
2001-08-31	46.70	47.07	46.63	46.95	995600
2001-09-04	46.85	47.25	46.50	46.50	697400
2001-09-05	46.60	46.68	45.70	46.18	569200
2001-09-06	45.75	45.90	45.10	45.10	305400
2001-09-07	44.65	45.05	44.09	44.27	4950200
2001-09-10	43.93	44.30	43.55	43.93	4777800
2001-09-17	41.00	42.50	41.00	41.75	1338800
2001-09-18	41.87	41.93	40.80	41.08	4303400
2001-09-19	41.26	41.35	38.80	40.08	1636000
2001-09-20	39.55	39.65	38.30	38.56	732000
2001-09-21	37.25	38.03	36.75	37.83	1011200
2001-09-24	38.25	39.29	38.25	39.00	1702800
2001-09-25	39.12	39.75	38.88	39.48	924600
2001-09-26	39.60	39.80	38.68	38.89	990600
2001-09-27	38.89	39.53	38.32	39.52	1879400
2001-09-28	39.80	40.39	39.64	40.10	2264800
2001-10-01	40.10	40.15	39.03	39.75	906000
2001-10-02	39.50	40.19	39.50	40.19	1107200
2001-10-03	39.50	41.38	39.50	41.10	1441200
2001-10-04	41.25	41.97	41.03	41.51	2346200
2001-10-05	41.45	41.45	40.51	41.30	503800
2001-10-08	40.75	41.40	40.75	40.93	348000
2001-10-09	40.83	40.98	40.50	40.59	1017200
2001-10-10	40.55	42.00	40.55	42.00	638600
2001-10-11	42.50	43.20	42.50	42.68	1523400
2001-10-12	42.56	42.89	41.90	42.54	573800
2001-10-15	42.38	42.79	42.15	42.70	590600
2001-10-16	42.95	43.40	42.87	43.28	966400
2001-10-17	43.65	43.73	42.05	42.05	797400
2001-10-18	42.28	42.28	41.65	41.78	969400
2001-10-19	41.73	42.48	41.73	42.30	519200
2001-10-22	42.38	42.88	42.34	42.68	369600
2001-10-23	43.01	43.15	42.40	42.40	851600
2001-10-24	42.50	42.69	42.30	42.68	527600
2001-10-25	42.20	43.63	42.00	43.63	1195000
2001-10-26	43.20	43.83	43.20	43.63	951600
2001-10-29	43.51	43.51	42.70	42.75	516400
2001-10-30	42.40	42.40	41.68	41.85	887200
2001-10-31	42.33	42.89	42.21	42.55	1531200
2001-11-01	42.67	43.30	42.25	43.30	786000
2001-11-02	43.23	43.35	42.93	43.00	369600
2001-11-05	43.60	43.65	43.31	43.63	305600
2001-11-06	43.38	44.25	43.25	44.25	1671200
2001-11-07	43.85	44.33	43.81	43.95	584200
2001-11-08	44.18	44.45	43.48	43.85	483200
2001-11-09	43.53	43.75	43.42	43.70	421400
2001-11-12	43.35	43.89	42.53	43.88	230200
2001-11-13	44.25	44.68	44.13	44.68	442200
2001-11-14	45.00	45.12	44.21	45.12	285600
2001-11-15	44.90	45.20	44.70	44.95	363400
2001-11-16	44.83	45.08	44.64	45.00	423200
2001-11-19	45.08	45.69	45.01	45.50	316200
2001-11-20	45.50	45.83	45.05	45.24	457000
2001-11-21	45.15	45.23	44.68	45.09	384800
2001-11-23	45.03	45.78	45.03	45.74	224600
2001-11-26	45.74	46.08	45.45	45.98	549200
2001-11-27	45.95	46.17	45.56	45.83	420800
2001-11-28	45.60	45.87	45.03	45.03	641400
2001-11-29	45.18	46.35	45.10	46.35	507000
2001-11-30	46.20	46.29	45.70	45.80	740200
2001-12-03	45.45	45.71	45.30	45.50	210800
2001-12-04	45.50	46.68	45.48	46.55	680400
2001-12-05	47.05	47.99	46.90	47.58	600400
2001-12-06	47.80	48.25	47.68	48.25	738000
2001-12-07	48.08	48.24	47.78	47.89	526800
2001-12-10	47.88	48.09	47.00	47.06	674600
2001-12-11	47.43	47.70	47.03	47.33	429000
2001-12-12	47.45	47.57	46.87	47.40	249400
2001-12-13	46.98	47.27	46.55	46.56	796400
2001-12-14	46.65	46.95	46.37	46.95	1147400
2001-12-17	46.83	47.85	46.83	47.85	798800
2001-12-18	48.25	48.33	47.82	48.28	1727800
2001-12-19	47.88	48.19	47.57	47.90	1551600
2001-12-20	47.90	47.92	46.98	47.15	5581600
2001-12-21	47.45	48.24	47.21	48.10	1577800
2001-12-24	48.23	48.43	48.11	48.33	319000
2001-12-26	48.30	48.87	48.30	48.75	963000
2001-12-27	48.75	49.08	48.73	48.95	1705200
2001-12-28	49.15	49.27	48.88	49.00	2017600
2001-12-31	49.13	49.20	48.18	48.18	2346600
2002-01-02	48.55	48.65	47.64	48.62	1807400
2002-01-03	48.50	49.30	48.50	49.30	1013400
2002-01-04	49.38	49.92	49.15	49.73	1304400
2002-01-07	49.68	49.90	48.93	48.93	1661800
2002-01-08	49.13	49.62	48.65	49.50	743600
2002-01-09	49.88	50.07	49.00	49.00	868800
2002-01-10	49.08	49.30	48.98	49.30	365200
2002-01-11	49.38	49.48	48.55	48.70	802800
2002-01-14	48.63	48.63	47.85	47.98	781000
2002-01-15	48.10	48.30	47.73	48.30	1170000
2002-01-16	47.75	47.93	47.10	47.32	4382800
2002-01-17	47.75	48.00	47.26	47.55	813400
2002-01-18	47.55	47.83	46.90	46.95	991000
2002-01-22	47.38	47.55	46.56	46.65	1331400
2002-01-23	46.83	47.43	46.40	47.30	1752600
2002-01-24	47.55	47.89	47.55	47.68	956600
2002-01-25	47.68	47.79	47.33	47.64	770400
2002-01-28	47.80	48.00	47.50	47.95	617600
2002-01-29	47.93	48.02	46.83	47.11	1519000
2002-01-30	47.20	47.80	46.50	47.70	1250600
2002-01-31	47.80	48.10	47.51	48.10	2674000
2002-02-01	47.75	48.19	47.62	47.83	768400
2002-02-04	47.63	47.71	46.56	46.70	2787200
2002-02-05	46.58	46.85	46.20	46.52	1805200
2002-02-06	46.53	46.73	45.78	46.00	1273600
2002-02-07	45.95	46.05	45.38	45.40	1973000
2002-02-08	45.61	46.60	45.46	46.60	1737800
2002-02-11	46.40	47.00	46.38	46.81	1031600
2002-02-12	46.65	47.12	46.48	46.91	394600
2002-02-13	47.13	47.40	47.01	47.35	359200
2002-02-14	47.47	47.59	46.75	46.75	1958000
2002-02-15	46.87	46.95	46.40	46.68	847800
2002-02-19	46.25	46.40	45.63	45.78	981400
2002-02-20	45.70	46.55	45.44	46.55	1388200
2002-02-21	46.45	46.55	45.56	45.56	665600
2002-02-22	45.60	46.38	45.39	46.38	1361800
2002-02-25	46.38	46.67	46.18	46.67	740600
2002-02-26	46.65	47.01	46.36	46.89	994200
2002-02-27	47.13	47.30	46.82	47.10	1247600
2002-02-28	47.15	47.24	46.48	46.60	1466200
2002-03-01	46.83	47.75	46.65	47.75	1445200
2002-03-04	47.75	48.74	47.63	48.50	1448800
2002-03-05	48.49	48.92	48.35	48.61	1330800
2002-03-06	48.61	49.32	48.20	49.20	846600
2002-03-07	49.55	49.65	49.08	49.25	1150200
2002-03-08	49.85	49.88	49.35	49.69	1206800
2002-03-11	49.69	49.99	49.27	49.70	1110600
2002-03-12	49.28	49.75	49.08	49.62	818000
2002-03-13	49.25	49.53	49.03	49.20	1581200
2002-03-14	49.38	49.62	48.76	49.43	1402200
2002-03-15	49.31	49.80	49.05	49.63	1414800
2002-03-18	49.75	50.18	49.55	49.91	1362400
2002-03-19	50.15	50.33	49.95	50.23	621200
2002-03-20	49.98	50.03	49.43	49.44	1805600
2002-03-21	49.78	50.31	49.50	50.27	960200
2002-03-22	50.28	50.56	49.88	49.90	1018600
2002-03-25	50.03	50.07	49.23	49.30	1873600
2002-03-26	49.40	49.93	49.40	49.85	843600
2002-03-27	49.85	50.32	49.74	50.32	976400
2002-03-28	50.45	50.72	50.05	50.05	1783000
2002-04-01	50.05	50.42	49.53	50.10	1304000
2002-04-02	49.70	50.20	49.65	49.78	5878800
2002-04-03	49.88	49.96	49.26	49.43	6075400
2002-04-04	49.20	49.90	49.18	49.62	2093200
2002-04-05	49.80	49.95	49.35	49.55	815400
2002-04-08	49.01	50.17	49.00	50.17	1162200
2002-04-09	50.17	50.35	49.97	49.99	954600
2002-04-10	50.25	50.95	50.17	50.95	2098000
2002-04-11	50.83	50.98	50.01	50.14	1505600
2002-04-12	50.50	51.25	50.13	51.25	2963400
2002-04-15	51.50	51.63	50.79	50.88	2844000
2002-04-16	51.45	52.15	51.38	52.15	1361400
2002-04-17	52.38	52.38	51.63	51.71	6833400
2002-04-18	51.78	51.87	51.08	51.49	2359200
2002-04-19	51.80	51.82	51.45	51.45	760800
2002-04-22	51.40	51.45	50.76	50.77	1507000
2002-04-23	50.80	51.04	50.70	50.95	1798200
2002-04-24	51.00	51.33	50.39	50.52	1095400
2002-04-25	50.30	50.77	50.11	50.66	1388200
2002-04-26	50.81	50.95	49.69	49.69	2200800
2002-04-29	50.00	50.09	49.55	49.84	3547600
2002-04-30	49.90	50.83	49.81	50.65	1444200
2002-05-01	50.75	51.00	49.98	51.00	1435200
2002-05-02	50.95	51.30	50.82	51.18	932200
2002-05-03	51.25	51.25	50.65	50.95	1494800
2002-05-06	51.00	51.16	49.98	49.98	2717000
2002-05-07	50.24	50.27	49.60	49.62	1302400
2002-05-08	50.45	50.81	50.24	50.80	2224000
2002-05-09	50.80	50.80	49.85	49.88	1718000
2002-05-10	50.00	50.02	48.95	49.07	1788600
2002-05-13	49.08	49.73	49.00	49.70	2245000
2002-05-14	50.35	51.20	50.11	51.20	9461400
2002-05-15	50.88	51.41	50.58	51.15	1803200
2002-05-16	51.18	51.18	50.38	50.55	1452200
2002-05-17	50.60	50.89	50.26	50.70	1620400
2002-05-20	50.63	50.63	50.01	50.06	1856200
2002-05-21	50.18	50.32	49.14	49.30	2511000
2002-05-22	49.15	49.59	48.68	49.00	2344600
2002-05-23	49.35	50.00	48.75	49.98	2384600
2002-05-24	49.75	49.83	49.19	49.19	1608400
2002-05-28	49.40	49.40	48.50	49.06	2984200
2002-05-29	48.95	48.95	48.34	48.44	1952000
2002-05-30	48.44	48.83	48.02	48.61	3009400
2002-05-31	48.78	49.12	48.25	48.25	6645800
2002-06-03	48.48	48.48	47.13	47.13	2000800
2002-06-04	47.05	47.40	46.51	47.14	5450800
2002-06-05	47.28	47.43	46.86	47.30	1600400
2002-06-06	47.28	47.30	46.28	46.38	1848400
2002-06-07	45.63	47.00	45.61	46.80	2509000
2002-06-10	46.90	47.23	46.60	46.75	2447000
2002-06-11	47.00	47.10	46.00	46.00	2877200
2002-06-12	46.01	46.35	45.48	46.15	4146000
2002-06-13	46.10	46.30	45.39	45.50	1413200
2002-06-14	44.80	45.80	44.26	45.75	3394200
2002-06-17	45.88	46.90	45.88	46.82	1479000
2002-06-18	46.77	47.28	46.58	46.95	1905600
2002-06-19	46.35	47.19	46.00	46.00	2348000
2002-06-20	46.12	46.58	45.66	45.90	1983200
2002-06-21	45.90	46.32	45.60	45.80	1713200
2002-06-24	45.63	46.20	44.93	45.66	2586600
2002-06-25	45.95	46.18	44.73	45.01	1502800
2002-06-26	44.00	45.16	43.95	44.99	6941400
2002-06-27	45.65	45.85	44.74	45.85	4792200
2002-06-28	45.73	46.33	45.33	45.33	3006800
2002-07-01	45.45	45.82	44.30	44.40	1844600
2002-07-02	44.28	44.30	43.00	43.07	1720600
2002-07-03	42.90	43.00	42.00	42.55	2908600
2002-07-05	43.08	43.96	42.90	43.96	1063400
2002-07-08	43.88	44.12	43.03	43.05	1810000
2002-07-09	43.10	43.44	42.65	42.89	1619000
2002-07-10	42.95	42.95	41.68	41.71	2447800
2002-07-11	41.50	41.62	40.55	41.38	3428800
2002-07-12	41.50	42.09	40.95	41.03	3394800
2002-07-15	40.95	40.95	39.43	40.77	3691200
2002-07-16	40.48	41.25	40.22	40.50	2598200
2002-07-17	41.50	41.50	40.06	40.88	2669000
2002-07-18	40.65	40.95	39.45	39.45	1829400
2002-07-19	39.03	39.34	38.33	38.63	2860400
2002-07-22	38.30	38.90	37.30	37.86	3325800
2002-07-23	38.08	38.08	35.88	35.88	3187000
2002-07-24	35.20	38.00	34.75	38.00	6626600
2002-07-25	37.00	38.60	36.70	37.70	6251400
2002-07-26	37.98	38.30	37.33	38.30	2480400
2002-07-29	39.15	40.15	38.75	39.78	2366800
2002-07-30	39.85	40.22	38.76	39.90	3403200
2002-07-31	39.90	39.95	39.18	39.28	1834800
2002-08-01	39.15	39.38	38.50	38.70	2009800
2002-08-02	38.63	38.68	37.43	37.49	2652400
2002-08-05	37.49	37.65	36.49	36.49	1793400
2002-08-06	37.15	38.08	37.00	38.08	1486400
2002-08-07	38.38	38.68	37.41	38.22	3205600
2002-08-08	38.22	38.90	37.85	38.84	2317200
2002-08-09	38.30	39.10	38.22	38.51	4054000
2002-08-12	38.25	38.88	38.11	38.60	1342000
2002-08-13	38.55	38.91	37.45	37.50	2094800
2002-08-14	37.78	38.96	37.08	38.84	6681200
2002-08-15	39.15	39.25	38.70	38.88	3498400
2002-08-16	38.83	39.67	38.64	39.48	2472000
2002-08-19	39.71	40.14	39.54	40.03	3215600
2002-08-20	39.91	39.95	39.53	39.83	2326600
2002-08-21	39.95	40.65	39.69	40.64	2511600
2002-08-22	40.60	41.13	40.33	40.90	1878800
2002-08-23	40.60	40.85	39.83	39.83	3484600
2002-08-26	40.00	40.68	39.63	40.55	2294200
2002-08-27	40.88	40.90	39.66	39.78	2726800
2002-08-28	39.35	39.53	38.84	39.00	2720800
2002-08-29	38.43	39.61	38.43	39.29	2405600
2002-08-30	39.18	39.59	38.88	39.03	1380800
2002-09-03	38.33	38.65	37.58	37.88	3562400
2002-09-04	37.85	38.90	37.73	38.68	1916400
2002-09-05	38.13	38.56	37.90	37.90	1483200
2002-09-06	38.40	39.20	38.40	39.15	2753400
2002-09-09	39.05	39.43	38.37	39.03	1222400
2002-09-10	39.33	39.45	38.80	39.28	1767800
2002-09-11	40.00	40.00	39.13	39.15	1719400
2002-09-12	39.00	39.17	38.49	38.50	1948400
2002-09-13	38.20	38.86	38.13	38.85	2655200
2002-09-16	38.80	38.88	38.31	38.40	1133000
2002-09-17	38.70	38.88	37.72	37.88	2629600
2002-09-18	37.33	37.85	37.10	37.78	2323200
2002-09-19	36.75	37.29	36.30	36.40	1405200
2002-09-20	36.88	36.97	36.40	36.55	1485600
2002-09-23	36.30	36.45	35.40	35.65	2234800
2002-09-24	35.35	35.93	35.25	35.38	2243400
2002-09-25	35.63	36.45	35.50	36.45	2974800
2002-09-26	36.70	37.07	36.41	36.93	4840000
2002-09-27	36.63	37.02	36.02	36.03	2526000
2002-09-30	35.65	36.29	35.24	35.78	3999800
2002-10-01	36.25	36.93	35.48	36.93	3433400
2002-10-02	36.58	36.87	35.90	36.03	2099000
2002-10-03	35.97	36.34	35.46	35.64	2119800
2002-10-04	35.88	35.88	34.43	34.65	4060200
2002-10-07	34.48	34.80	33.55	33.72	2920000
2002-10-08	34.26	34.26	33.23	33.98	5766800
2002-10-09	33.58	33.75	32.49	32.55	4646000
2002-10-10	32.54	33.54	32.30	33.50	5369400
2002-10-11	33.89	34.75	33.89	34.35	6104000
2002-10-14	34.05	34.62	34.05	34.58	3476800
2002-10-15	35.38	36.03	35.22	35.98	5130200
2002-10-16	35.50	35.67	34.86	35.08	2821800
2002-10-17	35.94	36.20	35.68	36.13	5284000
2002-10-18	35.84	36.36	35.78	36.20	2756200
2002-10-21	35.90	36.81	35.87	36.68	3263600
2002-10-22	36.35	36.62	36.05	36.21	3712400
2002-10-23	36.00	36.87	35.80	36.78	3649800
2002-10-24	36.95	37.07	36.39	36.43	5630200
2002-10-25	36.33	37.22	36.33	37.22	4374800
2002-10-28	37.70	37.70	36.68	36.80	2487600
2002-10-29	36.78	36.89	36.09	36.70	4680000
2002-10-30	37.00	37.37	36.72	37.33	3422800
2002-10-31	37.53	37.69	37.17	37.25	5474000
2002-11-01	37.14	38.23	36.98	38.13	4799800
2002-11-04	38.70	39.15	38.40	38.46	4515800
2002-11-05	38.53	38.63	38.17	38.52	2669800
2002-11-06	38.85	39.25	38.53	39.18	3383400
2002-11-07	38.93	38.93	38.15	38.25	3318400
2002-11-08	38.33	38.50	37.67	37.73	2176200
2002-11-11	37.73	37.73	36.79	36.81	2235800
2002-11-12	39.82	39.89	37.03	37.40	2507000
2002-11-13	37.36	38.00	37.03	37.60	2486400
2002-11-14	37.90	38.55	37.86	38.42	2136600
2002-11-15	38.18	38.75	38.18	38.40	1922800
2002-11-18	38.88	38.88	38.04	38.11	2844200
2002-11-19	38.02	38.35	37.78	37.97	2249400
2002-11-20	37.85	38.98	37.76	38.98	2492400
2002-11-21	39.01	39.78	38.88	39.74	3331200
2002-11-22	39.40	40.07	39.34	40.01	3888400
2002-11-25	40.00	40.45	39.80	40.28	2283800
2002-11-26	40.28	40.40	39.60	39.83	2437000
2002-11-27	40.20	40.98	40.08	40.91	2574600
2002-11-29	40.93	41.12	40.40	40.41	958000
2002-12-02	41.25	41.38	40.46	40.72	3044000
2002-12-03	40.45	40.60	39.97	40.00	2852800
2002-12-04	39.67	40.08	39.33	39.61	2430000
2002-12-05	40.04	40.04	39.23	39.42	2432800
2002-12-06	39.00	39.79	38.93	39.58	1557000
2002-12-09	39.27	39.42	38.45	38.53	2156400
2002-12-10	38.74	39.46	38.74	39.28	2678800
2002-12-11	39.10	39.58	39.05	39.33	3124400
2002-12-12	39.50	39.68	38.58	39.49	1891200
2002-12-13	38.98	39.95	38.48	38.53	2011200
2002-12-16	38.65	39.27	38.65	39.22	2859800
2002-12-17	39.23	39.27	38.74	38.80	2077200
2002-12-18	38.75	38.75	38.01	38.18	2486200
2002-12-19	38.13	38.65	37.86	38.09	6629200
2002-12-20	38.37	38.63	38.19	38.52	2046200
2002-12-23	38.45	38.86	38.36	38.78	1882400
2002-12-24	38.67	38.85	38.54	38.70	673400
2002-12-26	38.75	39.25	38.53	38.70	1086200
2002-12-27	38.63	38.63	38.07	38.07	2351200
2002-12-30	38.15	38.32	37.65	37.95	3471000
2002-12-31	38.07	38.58	37.80	37.91	5448200
2003-01-02	38.25	39.03	38.04	38.95	4014200
2003-01-03	39.00	39.05	38.67	38.89	3222200
2003-01-06	38.89	39.61	38.89	39.34	2917800
2003-01-07	39.35	39.45	38.82	39.14	2988600
2003-01-08	38.95	39.02	38.60	38.75	3288400
2003-01-09	38.99	39.53	38.99	39.32	3828600
2003-01-10	38.92	39.63	38.86	39.40	2698000
2003-01-13	39.66	39.82	39.09	39.49	1759000
2003-01-14	39.45	39.73	39.26	39.52	1566400
2003-01-15	39.59	39.70	39.08	39.43	2381600
2003-01-16	39.50	39.75	39.19	39.37	2323000
2003-01-17	38.94	39.49	38.45	38.63	2416600
2003-01-21	38.70	38.77	38.04	38.07	2134600
2003-01-22	37.89	38.18	37.73	37.74	3258600
2003-01-23	37.98	38.27	37.79	37.98	2213000
2003-01-24	38.00	38.00	37.19	37.19	3565000
2003-01-27	37.00	37.31	36.57	36.63	3477400
2003-01-28	36.90	37.23	36.35	36.93	2633200
2003-01-29	36.77	37.40	36.24	37.21	3905200
2003-01-30	37.34	37.41	36.49	36.60	3346000
2003-01-31	36.43	37.12	36.33	37.12	5831000
2003-02-03	37.20	37.24	36.63	36.80	2648800
2003-02-04	36.53	37.00	36.23	36.80	4280400
2003-02-05	36.96	37.00	36.35	36.53	3436600
2003-02-06	36.42	36.61	36.14	36.33	6960800
2003-02-07	36.52	36.60	35.64	35.66	7994200
2003-02-10	35.70	36.06	35.45	36.03	2130400
2003-02-11	36.14	36.23	35.52	35.93	3132400
2003-02-12	35.81	35.94	35.34	35.43	7394600
2003-02-13	35.42	35.45	34.97	35.33	3505600
2003-02-14	35.38	35.80	35.26	35.65	2653800
2003-02-18	35.93	36.38	35.93	36.37	1881000
2003-02-19	36.28	36.28	35.67	35.93	4073800
2003-02-20	35.96	35.99	35.70	35.85	2898200
2003-02-21	35.85	36.41	35.58	36.16	2668800
2003-02-24	36.10	36.10	35.60	35.61	2446600
2003-02-25	35.45	36.03	35.18	35.93	2659400
2003-02-26	35.90	35.95	35.51	35.75	1955600
2003-02-27	35.94	36.15	35.65	35.95	2940800
2003-02-28	36.05	36.27	35.84	36.01	1443000
2003-03-03	36.25	36.38	35.63	35.90	2962200
2003-03-04	35.83	35.83	35.40	35.43	1724800
2003-03-05	35.39	35.64	35.29	35.50	1838200
2003-03-06	35.25	35.43	35.08	35.21	1848200
2003-03-07	34.88	35.42	34.76	35.23	2813200
2003-03-10	35.00	35.07	34.53	34.62	2208200
2003-03-11	34.67	34.90	34.38	34.38	2102800
2003-03-12	34.44	34.54	34.12	34.45	4736200
2003-03-13	34.90	35.42	34.62	35.38	3975600
2003-03-14	35.55	35.63	35.18	35.43	3235600
2003-03-17	35.28	36.34	35.09	36.25	2270200
2003-03-18	36.45	36.72	36.12	36.72	3548000
2003-03-19	36.73	36.73	36.30	36.63	3538600
2003-03-20	36.55	37.00	36.03	36.87	4423200
2003-03-21	37.17	37.50	36.89	37.39	7680000
2003-03-24	36.85	36.97	36.41	36.59	5340800
2003-03-25	36.56	37.13	36.50	36.98	2976600
2003-03-26	36.97	37.05	36.52	36.52	2660600
2003-03-27	36.35	36.87	36.30	36.77	1205600
2003-03-28	36.60	36.95	36.60	36.75	2776000
2003-03-31	36.33	36.66	35.98	36.00	1859000
2003-04-01	36.35	36.68	36.11	36.63	2088800
2003-04-02	37.24	37.60	37.07	37.36	2797000
2003-04-03	37.70	37.70	37.30	37.38	3017200
2003-04-04	37.54	37.66	37.17	37.27	1385600
2003-04-07	38.08	38.22	37.29	37.29	3368400
2003-04-08	37.35	37.50	37.18	37.32	2013600
2003-04-09	37.37	37.80	36.91	37.12	4016000
2003-04-10	37.18	37.28	36.99	37.13	1569000
2003-04-11	37.39	37.50	36.89	36.92	1954200
2003-04-14	37.01	37.63	37.01	37.59	1661200
2003-04-15	37.58	38.00	37.33	38.00	1252600
2003-04-16	38.06	38.33	37.53	37.60	2042800
2003-04-17	37.69	38.28	37.63	38.18	3477400
2003-04-21	38.24	38.44	38.09	38.44	1799600
2003-04-22	38.10	39.08	38.10	38.97	1848600
2003-04-23	38.98	39.42	38.98	39.38	2297600
2003-04-24	39.16	39.35	39.02	39.18	2505200
2003-04-25	39.13	39.13	38.62	38.63	1117000
2003-04-28	38.90	39.46	38.78	39.31	1924800
2003-04-29	39.43	39.78	39.38	39.58	3249800
2003-04-30	39.43	39.95	39.30	39.70	2213600
2003-05-01	39.75	39.93	39.25	39.65	2613600
2003-05-02	39.75	40.68	39.75	40.65	3410400
2003-05-05	40.77	40.92	40.63	40.84	3975800
2003-05-06	40.93	41.29	40.90	41.23	3022400
2003-05-07	41.04	41.20	40.86	40.98	3449000
2003-05-08	40.69	40.88	40.54	40.64	4200400
2003-05-09	40.86	41.24	40.75	41.22	2168600
2003-05-12	41.18	41.73	41.15	41.67	2536600
2003-05-13	41.69	41.99	41.38	41.92	3012400
2003-05-14	42.05	42.05	41.71	41.89	3340200
2003-05-15	42.02	42.20	41.85	42.06	1187200
2003-05-16	42.06	42.37	41.53	41.54	3475200
2003-05-19	41.30	41.60	40.77	40.82	4013600
2003-05-20	40.87	41.06	40.43	40.81	4261000
2003-05-21	40.69	41.05	40.59	40.96	2802600
2003-05-22	40.98	41.46	40.93	41.38	3453000
2003-05-23	41.39	41.83	41.20	41.70	1370600
2003-05-27	41.64	42.70	41.64	42.68	2582600
2003-05-28	42.80	43.18	42.80	42.97	2116200
2003-05-29	43.19	43.49	42.57	43.25	4168000
2003-05-30	43.58	44.08	43.44	44.02	6961800
2003-06-02	44.38	44.73	44.07	44.25	6354800
2003-06-03	44.21	44.39	44.00	44.39	2407400
2003-06-04	44.38	45.13	44.35	44.99	2709200
2003-06-05	44.83	45.73	44.68	45.73	2841000
2003-06-06	46.20	46.54	45.20	45.20	4320000
2003-06-09	45.10	45.20	44.34	44.36	3422400
2003-06-10	44.49	45.10	44.48	45.03	2932800
2003-06-11	45.00	45.53	44.64	45.45	3112200
2003-06-12	45.74	45.81	45.40	45.71	2266400
2003-06-13	45.68	45.70	44.79	44.82	2896400
2003-06-16	45.10	45.62	44.93	45.58	3104400
2003-06-17	45.82	45.85	45.32	45.67	3670200
2003-06-18	45.49	45.77	45.29	45.64	2160400
2003-06-19	45.75	45.92	44.83	45.02	3822600
2003-06-20	45.15	45.20	44.63	44.64	2780400
2003-06-23	44.68	44.85	43.70	43.84	3962800
2003-06-24	43.71	44.12	43.49	43.83	3491000
2003-06-25	43.84	44.52	43.84	44.12	4250200
2003-06-26	44.28	44.97	44.20	44.88	6290800
2003-06-27	45.00	45.45	44.59	44.59	6459200
2003-06-30	44.85	45.16	44.05	44.45	8802400
2003-07-01	44.41	44.85	43.88	44.76	5613600
2003-07-02	44.94	45.88	44.94	45.88	4177000
2003-07-03	45.51	45.83	45.41	45.48	1816000
2003-07-07	45.93	46.50	45.93	46.43	3659800
2003-07-08	46.40	47.38	46.35	47.25	3650400
2003-07-09	47.26	47.70	46.87	47.60	7547600
2003-07-10	47.35	47.36	46.58	46.67	3662000
2003-07-11	46.86	47.35	46.80	47.32	2477400
2003-07-14	47.74	48.15	47.30	47.71	5055000
2003-07-15	48.15	48.15	47.25	47.58	3240400
2003-07-16	47.83	47.87	47.05	47.32	3465200
2003-07-17	46.89	46.94	45.79	45.82	6777000
2003-07-18	46.10	46.40	45.77	46.13	4134000
2003-07-21	46.06	46.18	45.41	45.73	4103600
2003-07-22	45.86	46.35	45.56	46.26	3774600
2003-07-23	46.28	46.58	45.84	46.58	4282600
2003-07-24	46.83	47.22	46.34	46.49	3961800
2003-07-25	46.48	46.93	46.15	46.83	2761000
2003-07-28	46.82	47.45	46.79	47.40	3708800
2003-07-29	47.48	47.63	46.80	47.43	4928000
2003-07-30	47.48	47.48	46.92	47.25	2509400
2003-07-31	47.50	47.87	47.24	47.34	5324600
2003-08-01	47.38	47.48	46.53	46.68	4639000
2003-08-04	46.57	46.75	45.84	46.21	7828000
2003-08-05	46.22	46.33	45.41	45.41	6021600
2003-08-06	45.49	45.73	45.08	45.20	4478600
2003-08-07	45.26	45.35	44.82	45.35	5006600
2003-08-08	45.43	45.48	45.07	45.25	4139800
2003-08-11	45.22	45.88	45.22	45.88	4535400
2003-08-12	45.85	46.65	45.76	46.65	5286600
2003-08-13	46.65	46.80	46.40	46.80	7627000
2003-08-14	46.72	47.14	46.52	47.11	2902600
2003-08-15	47.03	47.34	47.02	47.12	1488000
2003-08-18	47.33	48.16	47.16	48.06	3762000
2003-08-19	48.28	48.96	48.05	48.96	5247200
2003-08-20	48.51	48.99	48.38	48.93	4613200
2003-08-21	49.20	49.40	49.05	49.33	4575200
2003-08-22	49.90	49.90	48.45	48.46	7130400
2003-08-25	48.37	48.55	47.96	48.42	4681600
2003-08-26	48.16	48.63	47.56	48.60	5046000
2003-08-27	48.60	49.10	48.50	49.08	2388200
2003-08-28	49.15	49.50	48.65	49.40	4292200
2003-08-29	49.45	49.93	49.34	49.61	3550000
2003-09-02	49.88	50.75	49.55	50.75	6342600
2003-09-03	50.89	51.18	50.74	50.97	5528200
2003-09-04	51.08	51.28	50.78	51.18	4888200
2003-09-05	50.90	51.49	50.63	50.85	6292200
2003-09-08	51.08	51.70	50.99	51.56	4607400
2003-09-09	51.53	51.62	51.06	51.18	4377400
2003-09-10	50.96	50.96	50.12	50.17	7439600
2003-09-11	50.19	50.78	50.10	50.60	5449200
2003-09-12	50.36	50.90	49.90	50.71	5092000
2003-09-15	50.81	51.15	50.53	50.58	6256800
2003-09-16	50.73	51.45	50.71	51.34	4066000
2003-09-17	51.29	51.55	51.09	51.32	3757800
2003-09-18	51.38	51.87	51.00	51.86	2872400
2003-09-19	51.95	51.95	51.55	51.80	2665200
2003-09-22	51.10	51.45	50.87	51.09	4317400
2003-09-23	51.15	51.79	51.15	51.79	4706000
2003-09-24	51.90	51.93	50.51	50.51	5422200
2003-09-25	50.67	50.85	49.14	49.14	7514800
2003-09-26	49.21	49.31	48.24	48.30	10653600
2003-09-29	48.63	49.17	47.88	49.17	13239800
2003-09-30	48.94	49.15	48.08	48.53	14310400
2003-10-01	48.69	49.97	48.65	49.84	10303000
2003-10-02	49.85	50.38	49.76	50.32	7705200
2003-10-03	50.83	51.35	50.75	51.11	8542200
2003-10-06	51.10	51.60	50.90	51.55	2976200
2003-10-07	51.32	51.96	51.10	51.84	8096800
2003-10-08	51.93	52.10	51.22	51.44	5080400
2003-10-09	52.01	52.60	51.45	51.98	10419000
2003-10-10	51.93	52.08	51.26	51.91	9808000
2003-10-13	52.06	52.85	51.95	52.73	5230400
2003-10-14	52.68	53.13	52.44	53.07	7334800
2003-10-15	53.33	53.40	52.39	52.41	8170200
2003-10-16	52.41	52.97	52.38	52.88	4426400
2003-10-17	52.85	52.96	51.85	51.85	8651800
2003-10-20	51.97	52.28	51.76	52.11	5974200
2003-10-21	51.99	52.58	51.99	52.35	8582600
2003-10-22	51.84	51.95	51.15	51.20	7309400
2003-10-23	50.83	51.25	50.44	50.75	9793400
2003-10-24	50.43	50.92	50.14	50.63	8896400
2003-10-27	50.80	51.56	50.78	51.37	7502400
2003-10-28	51.66	52.60	51.53	52.60	6610600
2003-10-29	52.39	53.13	52.29	52.95	9492400
2003-10-30	53.50	53.63	52.82	53.10	8193200
2003-10-31	53.14	53.28	52.03	52.75	4893400
2003-11-03	53.10	53.75	53.10	53.65	5433600
2003-11-04	53.60	54.00	53.46	53.72	5421000
2003-11-05	53.68	53.99	53.03	53.99	8291000
2003-11-06	54.02	54.41	53.53	54.41	6670600
2003-11-07	54.63	54.70	54.00	54.00	5796400
2003-11-10	54.14	54.26	53.11	53.13	4527000
2003-11-11	53.16	53.25	52.50	52.76	6615600
2003-11-12	52.84	53.98	52.84	53.98	8923600
2003-11-13	53.79	54.25	53.63	54.13	7083000
2003-11-14	54.12	54.47	53.00	53.10	6241800
2003-11-17	52.72	53.60	51.95	52.46	9251200
2003-11-18	52.78	53.10	51.85	51.88	11541800
2003-11-19	52.05	52.65	51.79	52.43	7253200
2003-11-20	52.00	52.87	51.89	52.07	6618600
2003-11-21	52.43	52.65	52.15	52.65	7275200
2003-11-24	53.03	53.95	52.90	53.85	7887600
2003-11-25	53.90	54.42	53.76	54.18	7972400
2003-11-26	54.55	54.75	53.78	54.47	5508000
2003-11-28	54.34	54.73	54.32	54.73	1156400
2003-12-01	54.94	55.43	54.88	55.43	5149400
2003-12-02	55.43	55.71	55.18	55.35	4948800
2003-12-03	55.54	55.68	54.33	54.35	4838000
2003-12-04	54.41	54.51	53.56	54.48	7712800
2003-12-05	54.16	54.25	53.58	53.80	6813800
2003-12-08	53.70	54.28	53.48	54.20	6081800
2003-12-09	54.43	54.48	53.20	53.29	7100600
2003-12-10	53.50	53.50	52.45	52.81	9320400
2003-12-11	52.90	54.31	52.83	54.28	8991000
2003-12-12	54.18	54.48	53.77	54.48	8462600
2003-12-15	54.51	55.45	53.18	53.21	7393200
2003-12-16	53.32	53.59	52.63	53.56	8354600
2003-12-17	53.60	53.66	53.02	53.55	6907800
2003-12-18	53.59	54.50	53.46	54.38	9705200
2003-12-19	54.40	54.47	53.84	54.20	7819200
2003-12-22	54.13	54.81	54.03	54.81	4387400
2003-12-23	54.75	55.25	54.62	55.11	5986400
2003-12-24	55.05	55.18	54.94	55.04	1266600
2003-12-26	55.18	55.38	55.10	55.24	1510000
2003-12-29	55.48	56.13	55.46	56.08	4843200
2003-12-30	56.00	56.38	55.91	56.22	5729000
2003-12-31	56.33	56.50	55.34	55.40	12725800
2004-01-02	55.59	56.32	55.58	56.00	11182200
2004-01-05	56.38	56.78	56.16	56.65	8686000
2004-01-06	56.69	57.07	56.50	56.58	6196800
2004-01-07	56.66	57.28	56.48	57.18	5919600
2004-01-08	57.64	57.87	57.21	57.61	6201200
2004-01-09	57.33	58.01	57.06	57.15	9598000
2004-01-12	57.44	58.25	57.25	58.22	5907000
2004-01-13	58.16	58.16	57.21	57.98	8131000
2004-01-14	58.19	58.39	57.89	58.28	6592000
2004-01-15	58.38	58.55	57.64	58.43	6338000
2004-01-16	58.85	59.06	58.56	58.75	6732200
2004-01-20	59.05	59.57	58.66	59.46	7429800
2004-01-21	59.43	59.69	58.75	59.38	8255600
2004-01-22	59.76	59.87	58.83	59.04	7189000
2004-01-23	59.10	59.41	58.69	59.36	8255400
2004-01-26	59.35	60.03	58.96	59.95	4996200
2004-01-27	59.91	59.95	59.15	59.20	6646800
2004-01-28	59.60	59.67	57.94	58.28	12830000
2004-01-29	58.35	58.50	57.08	57.73	17243600
2004-01-30	57.81	58.19	57.38	57.80	8807200
2004-02-02	57.92	58.38	57.32	57.95	10310800
2004-02-03	57.80	57.91	57.56	57.63	4679200
2004-02-04	57.40	57.41	56.15	56.20	11437000
2004-02-05	56.57	56.94	56.30	56.73	9354400
2004-02-06	56.73	58.32	56.73	58.16	11458200
2004-02-09	58.40	58.65	58.10	58.28	8756000
2004-02-10	58.30	59.03	58.18	58.98	4896000
2004-02-11	59.01	59.47	58.75	59.34	8204200
2004-02-12	59.37	59.55	58.91	58.93	5121000
2004-02-13	59.12	59.37	58.20	58.33	7421800
2004-02-17	58.71	59.35	58.68	59.35	6605200
2004-02-18	59.40	59.44	58.74	58.92	5221200
2004-02-19	59.40	59.47	57.88	57.88	9321400
2004-02-20	58.07	58.25	57.28	57.78	10968000
2004-02-23	57.96	57.98	56.79	56.91	12405200
2004-02-24	56.75	57.50	56.30	56.90	14168400
2004-02-25	57.07	57.73	56.84	57.70	10497800
2004-02-26	57.59	58.25	57.40	58.05	8306000
2004-02-27	58.19	58.55	57.98	58.35	9046400
2004-03-01	58.50	59.30	58.40	59.28	11023800
2004-03-02	59.20	59.45	57.22	58.81	14451000
2004-03-03	58.70	59.16	58.29	58.87	8672000
2004-03-04	58.88	59.65	58.69	59.61	4835200
2004-03-05	59.18	60.22	59.10	59.75	9174400
2004-03-08	59.91	60.17	58.87	58.90	7698400
2004-03-09	58.95	59.15	58.19	58.40	11062800
2004-03-10	58.54	58.88	57.11	57.18	17781600
2004-03-11	56.96	58.00	56.54	56.60	21167800
2004-03-12	57.00	58.47	56.91	58.13	13307200
2004-03-15	57.91	57.94	56.41	56.63	21093200
2004-03-16	57.02	57.27	56.01	56.65	34601400
2004-03-17	56.93	57.82	56.90	57.70	18236800
2004-03-18	57.47	57.62	56.68	57.35	17928600
2004-03-19	57.38	57.56	56.65	56.85	14281000
2004-03-22	56.32	56.58	55.55	55.76	18560600
2004-03-23	56.16	56.58	55.64	55.85	15122600
2004-03-24	56.01	56.18	55.36	55.78	13165400
2004-03-25	56.18	57.13	56.00	57.06	19901400
2004-03-26	56.83	57.50	56.80	57.10	11659800
2004-03-29	57.50	58.25	57.46	58.20	15613000
2004-03-30	58.06	58.74	58.00	58.67	9919000
2004-03-31	58.68	58.90	58.16	58.80	13493800
2004-04-01	58.79	59.47	58.70	59.45	9806600
2004-04-02	60.28	60.47	59.81	60.20	12827200
2004-04-05	60.24	60.45	59.90	60.38	7325800
2004-04-06	60.03	60.24	59.51	59.64	10185200
2004-04-07	59.63	60.25	59.18	60.09	10875800
2004-04-08	60.55	60.58	59.47	59.56	9078200
2004-04-12	59.69	60.15	59.56	59.71	7693000
2004-04-13	60.08	60.08	58.10	58.32	16763600
2004-04-14	57.97	58.67	57.58	58.14	15333200
2004-04-15	58.13	58.48	57.20	57.69	13475000
2004-04-16	57.95	58.42	57.28	58.13	13355800
2004-04-19	58.02	58.62	57.59	58.56	11097200
2004-04-20	58.73	59.12	57.14	57.27	16260800
2004-04-21	57.50	58.20	57.02	58.20	12238800
2004-04-22	58.06	59.26	58.05	59.00	14381000
2004-04-23	59.25	59.28	58.35	58.88	9145400
2004-04-26	59.04	59.53	58.60	59.00	10711800
2004-04-27	59.00	59.36	58.43	58.85	6833800
2004-04-28	58.58	58.65	57.30	57.62	15350600
2004-04-29	57.65	57.94	56.13	56.48	16087800
2004-04-30	56.80	56.90	55.56	55.56	18905200
2004-05-03	55.80	56.69	55.75	56.29	14629600
2004-05-04	56.33	57.46	56.23	56.60	14691400
2004-05-05	56.80	57.20	56.65	56.85	9045000
2004-05-06	56.44	56.44	55.35	56.02	22115200
2004-05-07	55.60	56.58	54.43	54.43	21520200
2004-05-10	54.00	54.38	53.08	53.46	33149000
2004-05-11	53.93	54.80	53.75	54.63	24259000
2004-05-12	54.53	55.05	53.15	55.04	31080600
2004-05-13	54.70	55.18	54.22	54.29	20447600
2004-05-14	54.37	54.90	53.83	54.08	20033200
2004-05-17	53.24	53.93	52.76	53.56	19698400
2004-05-18	53.79	54.20	53.52	54.17	13970400
2004-05-19	54.60	55.21	53.72	53.78	18784800
2004-05-20	53.90	54.30	53.49	53.89	12400600
2004-05-21	54.08	54.60	53.92	54.40	12021800
2004-05-24	54.88	55.21	54.60	55.10	10802600
2004-05-25	54.98	56.46	54.81	56.25	14969200
2004-05-26	56.22	56.64	56.03	56.64	12890600
2004-05-27	56.83	57.13	56.19	56.65	19802800
2004-05-28	56.64	56.85	56.39	56.75	6848400
2004-06-01	56.50	57.30	56.44	57.29	11926600
2004-06-02	57.41	57.46	56.86	57.10	12855600
2004-06-03	57.03	57.08	56.00	56.00	11824400
2004-06-04	56.57	57.05	56.32	56.70	11023000
2004-06-07	56.95	57.77	56.80	57.73	9933800
2004-06-08	57.56	57.80	57.42	57.67	6247600
2004-06-09	57.53	57.76	56.63	56.63	10326200
2004-06-10	56.97	57.08	56.54	56.85	9060600
2004-06-14	56.46	56.55	55.62	55.74	11226200
2004-06-15	56.11	56.92	56.11	56.75	20003800
2004-06-16	56.66	56.96	56.46	56.86	8662800
2004-06-17	56.76	57.04	56.33	56.72	17147600
2004-06-18	56.53	57.18	56.50	56.91	11470800
2004-06-21	56.93	57.20	56.65	56.69	6144000
2004-06-22	56.73	57.15	56.21	57.13	9991200
2004-06-23	56.99	58.05	56.98	57.99	16378600
2004-06-24	57.96	58.30	57.69	57.78	8302000
2004-06-25	57.37	58.50	57.37	58.30	12696200
2004-06-28	58.35	58.71	58.04	58.18	15502800
2004-06-29	58.07	58.87	58.07	58.67	7803600
2004-06-30	58.72	59.00	58.52	59.00	10870600
2004-07-01	58.91	59.04	57.92	57.92	16748000
2004-07-02	58.05	58.23	57.65	58.10	7557600
2004-07-06	57.74	57.78	56.88	57.06	13059400
2004-07-07	56.98	57.50	56.85	56.99	8702200
2004-07-08	56.64	56.99	55.80	55.96	13588000
2004-07-09	56.15	56.36	55.93	56.33	11431800
2004-07-12	56.10	56.38	55.58	56.00	13178000
2004-07-13	56.17	56.39	56.01	56.08	6838400
2004-07-14	55.64	56.46	55.54	55.75	12582800
2004-07-15	55.96	56.29	55.77	55.88	7474400
2004-07-16	56.29	56.31	55.20	55.25	13095600
2004-07-19	55.42	55.50	54.83	55.18	19252200
2004-07-20	55.34	56.46	55.22	56.28	9760000
2004-07-21	56.38	56.45	54.51	54.51	18338800
2004-07-22	54.53	54.77	53.61	54.60	18692400
2004-07-23	54.34	54.44	53.70	53.82	18983400
2004-07-26	53.94	54.12	52.86	53.12	16526600
2004-07-27	53.39	54.35	53.34	54.11	16286600
2004-07-28	54.01	54.35	53.20	54.06	20419800
2004-07-29	54.40	54.84	54.13	54.70	11042800
2004-07-30	54.60	55.09	54.50	55.00	12301000
2004-08-02	54.60	55.10	54.17	54.80	12227000
2004-08-03	54.72	54.78	53.99	54.02	14361000
2004-08-04	53.69	54.50	53.35	53.97	19376200
2004-08-05	53.99	54.06	52.87	52.98	15848800
2004-08-06	52.35	52.51	51.69	51.87	18657600
2004-08-09	51.95	52.12	51.55	51.70	10382000
2004-08-10	51.76	52.87	51.73	52.51	18270600
2004-08-11	52.15	52.71	51.56	52.44	13067600
2004-08-12	52.10	52.21	51.50	51.69	9952400
2004-08-13	51.79	52.04	51.34	51.68	9646200
2004-08-16	51.78	52.69	51.72	52.56	16553200
2004-08-17	52.96	53.23	52.67	52.89	10360800
2004-08-18	52.58	54.06	52.50	54.02	13410200
2004-08-19	53.86	54.04	53.37	53.56	10119000
2004-08-20	53.56	54.70	53.46	54.51	11919400
2004-08-23	54.74	54.92	54.11	54.31	12611200
2004-08-24	54.63	54.75	54.06	54.46	11565000
2004-08-25	54.43	54.88	54.00	54.68	14259400
2004-08-26	54.68	54.87	54.40	54.45	9472000
2004-08-27	54.58	55.13	54.58	54.88	8073200
2004-08-30	54.70	54.90	54.20	54.26	10043000
2004-08-31	54.40	54.75	53.94	54.17	24903400
2004-09-01	54.55	55.55	54.55	55.13	20113400
2004-09-02	55.01	56.10	54.97	56.10	9649400
2004-09-03	55.83	56.11	55.20	55.48	10964400
2004-09-07	55.91	56.33	55.71	56.18	11445200
2004-09-08	56.02	56.54	55.56	55.88	11916600
2004-09-09	55.86	56.74	55.85	56.34	12038400
2004-09-10	56.50	56.96	56.08	56.86	11722400
2004-09-13	56.93	57.44	56.88	57.17	13555400
2004-09-14	57.14	57.18	56.58	57.05	9151600
2004-09-15	56.87	56.89	56.43	56.71	10729200
2004-09-16	56.93	57.42	56.84	57.32	9656400
2004-09-17	57.30	57.44	56.78	57.22	12199800
2004-09-20	56.96	57.34	56.81	56.96	10983200
2004-09-21	57.19	57.68	57.11	57.39	9596800
2004-09-22	57.02	57.06	56.39	56.42	14979200
2004-09-23	56.55	56.71	56.30	56.37	9478000
2004-09-24	56.50	56.80	56.33	56.34	10635200
2004-09-27	56.19	56.20	55.55	55.74	15947800
2004-09-28	55.79	56.40	55.57	56.40	13526000
2004-09-29	56.28	56.93	56.24	56.93	16073200
2004-09-30	56.67	57.30	56.66	56.93	17295400
2004-10-01	57.29	58.38	57.22	58.36	16410000
2004-10-04	58.80	59.09	58.60	58.69	13371200
2004-10-05	58.62	58.89	58.38	58.64	10255200
2004-10-06	58.60	59.13	58.44	59.02	9322000
2004-10-07	58.88	58.94	58.00	58.03	10364600
2004-10-08	57.83	58.19	57.30	57.30	15495600
2004-10-11	57.50	57.61	57.21	57.57	7916600
2004-10-12	57.11	57.68	56.79	57.44	14074200
2004-10-13	57.87	57.98	56.59	56.60	17654200
2004-10-14	56.66	56.87	56.23	56.23	13499000
2004-10-15	56.51	57.13	56.15	56.81	16297800
2004-10-18	56.66	57.23	56.36	57.05	14040600
2004-10-19	57.27	57.54	56.40	56.46	14654200
2004-10-20	56.27	56.95	56.04	56.76	14972600
2004-10-21	56.87	57.58	56.57	57.48	10623200
2004-10-22	57.48	57.65	56.46	56.50	16834000
2004-10-25	56.40	57.23	56.28	57.10	15370400
2004-10-26	57.13	57.85	56.49	57.85	15694400
2004-10-27	57.68	58.59	57.59	58.42	18685600
2004-10-28	58.48	58.54	57.93	58.20	10726400
2004-10-29	58.25	58.56	57.88	58.10	11972800
2004-11-01	58.27	58.63	57.86	58.56	13256800
2004-11-02	58.64	59.03	58.07	58.33	12997000
2004-11-03	59.21	59.55	58.86	59.27	18907000
2004-11-04	59.28	60.04	58.92	59.99	12551400
2004-11-05	60.20	60.63	59.82	60.26	10656600
2004-11-08	60.24	60.44	59.89	60.05	5433200
2004-11-09	60.08	60.58	60.00	60.27	6608800
2004-11-10	60.38	61.07	60.30	60.70	11236200
2004-11-11	60.81	61.49	60.75	61.30	8648200
2004-11-12	61.36	62.03	61.18	61.93	12640800
2004-11-15	61.95	62.28	61.68	62.28	9308000
2004-11-16	62.02	62.14	61.53	61.73	11696400
2004-11-17	62.03	62.67	61.81	62.06	14988800
2004-11-18	62.07	62.20	61.63	61.96	12526000
2004-11-19	61.94	61.98	61.06	61.30	11445000
2004-11-22	61.08	62.03	61.05	61.95	13922200
2004-11-23	61.97	62.38	61.40	62.34	21859400
2004-11-24	62.40	62.95	62.33	62.71	11408600
2004-11-26	62.83	63.20	62.75	62.75	6176600
2004-11-29	63.21	63.54	62.48	62.98	17324000
2004-11-30	63.23	63.49	63.06	63.44	14468600
2004-12-01	63.41	64.33	63.34	64.03	19120200
2004-12-02	64.01	64.41	63.78	63.94	12883400
2004-12-03	63.96	64.41	63.82	63.82	13313800
2004-12-06	63.99	64.08	63.43	63.52	6219600
2004-12-07	63.74	63.86	62.36	62.41	13218200
2004-12-08	62.50	63.10	62.30	63.10	11617000
2004-12-09	62.69	62.97	61.95	62.62	18757600
2004-12-10	62.51	63.30	62.42	63.10	10605200
2004-12-13	63.43	63.79	62.97	63.79	11161400
2004-12-14	63.73	64.32	63.70	64.14	11281800
2004-12-15	64.16	64.75	64.11	64.67	10569000
2004-12-16	64.63	64.72	63.83	64.17	13787000
2004-12-17	63.98	64.28	63.68	63.91	19285200
2004-12-20	64.05	64.47	63.51	63.83	11991600
2004-12-21	63.95	64.53	63.81	64.51	9142200
2004-12-22	64.51	64.93	64.44	64.63	7285200
2004-12-23	64.58	64.85	64.54	64.59	8365000
2004-12-27	65.00	65.00	63.83	64.18	10330200
2004-12-28	64.23	65.10	64.23	65.03	8985200
2004-12-29	65.01	65.20	64.81	65.02	9263400
2004-12-30	65.11	65.20	64.79	64.79	7993400
2004-12-31	64.94	65.33	64.68	64.75	15081800
2005-01-03	65.10	65.21	63.57	63.91	16062600
2005-01-04	64.04	64.09	62.43	62.54	27450000
2005-01-05	62.47	62.64	61.29	61.29	29884200
2005-01-06	61.67	62.20	61.23	61.62	23061200
2005-01-07	61.76	61.95	60.90	60.93	20906200
2005-01-10	61.00	62.10	60.95	61.55	23449000
2005-01-11	61.25	61.29	60.63	60.80	23233800
2005-01-12	60.89	61.25	60.13	61.05	24791200
2005-01-13	61.15	61.44	60.58	60.87	18940600
2005-01-14	61.05	61.55	60.92	61.45	13541000
2005-01-18	61.30	62.41	61.21	62.18	16787600
2005-01-19	62.15	62.38	61.29	61.29	20194800
2005-01-20	61.07	61.49	60.82	60.92	29061600
2005-01-21	61.03	61.49	60.58	60.78	22309800
2005-01-24	60.96	61.25	60.09	60.32	18547200
2005-01-25	60.58	61.10	60.23	60.47	22059200
2005-01-26	60.71	61.45	60.56	61.28	18351600
2005-01-27	61.19	61.87	61.08	61.45	20795400
2005-01-28	61.65	61.65	60.69	61.40	20704200
2005-01-31	61.76	62.25	61.57	62.12	21879000
2005-02-01	62.13	62.69	62.03	62.47	20250400
2005-02-02	62.56	63.00	62.46	62.95	17766800
2005-02-03	62.78	62.85	62.13	62.61	14931200
2005-02-04	62.61	63.53	62.53	63.39	19564000
2005-02-07	63.53	63.78	63.09	63.38	12354400
2005-02-08	63.36	63.73	63.30	63.53	10688000
2005-02-09	63.74	63.75	62.18	62.18	27444000
2005-02-10	62.37	62.62	61.91	62.29	20379000
2005-02-11	62.33	63.37	61.88	63.30	18049200
2005-02-14	63.20	63.50	62.86	63.25	8975000
2005-02-15	63.33	63.68	62.92	63.30	14451600
2005-02-16	63.20	63.90	62.98	63.49	18858800
2005-02-17	63.70	63.84	62.88	62.93	17347600
2005-02-18	62.86	63.21	62.50	62.78	15579400
2005-02-22	62.45	62.85	61.50	61.55	27227400
2005-02-23	61.74	62.29	61.66	61.92	17492200
2005-02-24	61.84	62.58	61.39	62.50	16971800
2005-02-25	62.40	63.55	62.40	63.54	23738200
2005-02-28	63.45	63.64	62.68	63.14	18075400
2005-03-01	63.33	63.79	63.14	63.63	19476800
2005-03-02	63.36	64.13	63.25	63.51	21102400
2005-03-03	63.80	63.97	63.14	63.57	17486400
2005-03-04	64.08	64.46	63.76	64.35	16204600
2005-03-07	64.45	64.64	64.13	64.19	13329800
2005-03-08	64.19	64.34	63.53	63.58	15237000
2005-03-09	63.44	63.57	62.86	62.86	22694800
2005-03-10	62.95	63.35	62.23	62.59	22922000
2005-03-11	62.78	63.05	62.21	62.54	15532600
2005-03-14	62.73	63.01	62.44	63.01	14980800
2005-03-15	63.27	63.41	62.45	62.59	18482400
2005-03-16	62.37	62.64	61.98	62.24	21527600
2005-03-17	62.26	62.62	61.92	62.24	19603400
2005-03-18	62.28	62.35	61.74	61.90	24139800
2005-03-21	62.04	62.14	61.58	61.98	16590200
2005-03-22	62.05	62.76	61.55	61.55	30865000
2005-03-23	61.50	61.52	61.01	61.10	21073800
2005-03-24	61.15	61.63	61.01	61.05	14170800
2005-03-28	61.26	61.51	60.97	61.08	12566800
2005-03-29	60.98	61.55	59.93	60.20	21808800
2005-03-30	60.28	61.12	60.28	61.09	19132800
2005-03-31	61.18	61.19	60.75	61.08	20469400
2005-04-01	61.37	61.72	60.41	60.82	23993200
2005-04-04	60.72	61.19	60.20	61.05	30577600
2005-04-05	61.07	61.33	60.88	61.16	17858000
2005-04-06	61.32	61.81	61.18	61.35	19717800
2005-04-07	61.09	61.76	60.95	61.59	14978600
2005-04-08	61.53	61.66	60.57	60.65	19497000
2005-04-11	60.68	60.74	60.20	60.35	19150600
2005-04-12	60.26	61.06	59.65	60.92	32519000
2005-04-13	60.80	60.90	59.73	59.83	25937800
2005-04-14	59.87	60.13	58.63	58.63	36952400
2005-04-15	58.66	58.98	57.50	57.82	51555800
2005-04-18	57.71	58.38	57.31	58.19	35293400
2005-04-19	58.56	59.17	58.48	59.15	32092800
2005-04-20	59.20	59.30	58.09	58.23	31657400
2005-04-21	58.84	59.69	58.03	59.65	32386400
2005-04-22	59.47	59.56	58.04	58.69	30021000
2005-04-25	58.91	59.33	58.75	59.23	19041800
2005-04-26	58.98	59.57	58.03	58.39	30991400
2005-04-27	58.13	58.79	57.62	58.37	30928600
2005-04-28	58.14	58.15	56.88	56.88	30459400
2005-04-29	57.49	57.72	56.50	57.62	57488600
2005-05-02	57.78	58.24	57.54	58.21	25063400
2005-05-03	58.19	58.65	57.83	58.50	25104800
2005-05-04	58.39	59.28	58.22	59.15	23520000
2005-05-05	59.20	59.58	58.66	59.14	38436800
2005-05-06	59.65	59.73	59.08	59.35	23372200
2005-05-09	59.33	60.00	59.04	59.92	19355600
2005-05-10	59.58	59.92	59.02	59.21	28207600
2005-05-11	59.38	59.42	58.51	59.24	32094000
2005-05-12	59.40	59.58	58.19	58.30	30449600
2005-05-13	58.50	58.61	57.45	58.09	37347200
2005-05-16	58.02	59.00	57.95	58.99	31343600
2005-05-17	58.76	59.35	58.42	59.34	22691400
2005-05-18	59.62	60.56	59.61	60.53	36759800
2005-05-19	60.46	60.87	60.35	60.68	26642600
2005-05-20	60.65	60.72	60.19	60.60	23165000
2005-05-23	60.68	61.25	60.62	61.00	27477400
2005-05-24	60.78	61.13	60.63	60.75	21963200
2005-05-25	60.77	60.80	60.15	60.30	22453600
2005-05-26	60.55	61.20	60.55	61.14	20049800
2005-05-27	61.30	61.54	60.90	61.48	15095200
2005-05-31	61.52	61.71	61.14	61.35	19278200
2005-06-01	61.34	62.25	61.32	62.04	26634800
2005-06-02	62.04	62.34	61.85	62.21	14395000
2005-06-03	62.15	62.42	61.56	61.76	21798200
2005-06-06	61.73	62.06	61.53	61.99	16974800
2005-06-07	62.20	62.88	61.97	62.11	25201400
2005-06-08	62.24	62.37	61.63	61.72	18085800
2005-06-09	61.67	62.42	61.36	62.32	21813800
2005-06-10	62.45	62.55	62.08	62.45	19949900
2005-06-13	62.27	62.82	62.13	62.73	21416100
2005-06-14	62.70	63.27	62.47	63.27	14950400
2005-06-15	63.43	63.48	62.64	63.44	20371900
2005-06-16	63.48	64.14	63.33	64.06	21612000
2005-06-17	64.32	64.65	63.88	64.02	20964800
2005-06-20	63.72	64.01	63.56	63.68	17148400
2005-06-21	63.85	63.99	63.53	63.86	13798200
2005-06-22	63.97	64.22	63.49	64.01	15672300
2005-06-23	63.91	64.11	62.88	62.88	19600900
2005-06-24	62.94	63.02	62.07	62.21	25158200
2005-06-27	62.28	62.59	62.10	62.37	19839000
2005-06-28	62.77	63.86	62.72	63.34	18261700
2005-06-29	63.86	64.06	63.63	63.84	17068800
2005-06-30	64.07	64.29	63.40	63.70	28369700
2005-07-01	63.70	64.05	63.44	63.98	14988200
2005-07-05	63.81	65.05	63.76	64.99	27172600
2005-07-06	65.01	65.14	64.38	64.40	21094100
2005-07-07	63.69	64.69	63.47	64.58	32447900
2005-07-08	64.64	66.02	64.55	65.97	24967200
2005-07-11	66.01	66.99	65.98	66.78	35662900
2005-07-12	66.68	67.14	66.33	66.57	24254400
2005-07-13	66.65	66.82	66.15	66.42	16978500
2005-07-14	66.90	67.07	65.78	65.94	26043100
2005-07-15	65.95	66.20	65.42	66.00	15694300
2005-07-18	65.91	66.08	65.37	65.62	14741300
2005-07-19	65.89	66.65	65.75	66.54	14000400
2005-07-20	66.25	67.55	66.19	67.35	23859900
2005-07-21	67.45	67.45	66.22	66.30	41935700
2005-07-22	66.45	67.42	66.31	67.32	27929800
2005-07-25	67.30	67.68	66.61	66.88	22514700
2005-07-26	66.91	67.37	66.59	67.08	21896800
2005-07-27	67.25	67.32	66.45	67.27	24091600
2005-07-28	67.37	68.00	67.02	67.96	21416900
2005-07-29	68.00	68.26	67.44	67.89	24809900
2005-08-01	67.94	68.25	67.72	67.86	19025900
2005-08-02	68.03	68.52	68.00	68.37	16505300
2005-08-03	68.15	68.31	67.87	68.03	16877600
2005-08-04	67.56	67.80	66.78	66.89	19246400
2005-08-05	66.76	66.82	65.66	65.97	33135200
2005-08-08	66.17	66.37	65.52	65.74	20272000
2005-08-09	65.89	66.07	65.45	65.84	21193800
2005-08-10	66.04	66.60	64.87	65.75	27119700
2005-08-11	65.57	66.40	65.55	66.32	22973700
2005-08-12	66.04	66.07	65.13	65.52	25523100
2005-08-15	65.65	66.49	65.25	66.22	23665800
2005-08-16	66.07	66.08	65.06	65.06	18698200
2005-08-17	65.00	65.59	64.84	64.98	21158800
2005-08-18	64.77	65.15	64.47	64.77	23307000
2005-08-19	65.05	65.16	64.71	65.11	20511600
2005-08-22	65.24	65.54	64.87	65.48	22168900
2005-08-23	65.51	65.63	64.86	65.47	20650300
2005-08-24	65.24	66.03	64.91	65.21	28753000
2005-08-25	65.34	65.68	65.18	65.57	13910500
2005-08-26	65.56	65.57	64.44	64.50	19853300
2005-08-29	64.43	65.37	64.20	65.37	23967300
2005-08-30	65.12	65.27	64.70	65.08	21959000
2005-08-31	65.15	66.53	64.92	66.53	25306700
2005-09-01	66.42	66.88	66.21	66.53	21105000
2005-09-02	66.76	66.80	65.90	66.17	21928100
2005-09-06	66.37	67.19	66.27	67.16	26684300
2005-09-07	67.13	67.47	66.88	67.36	14230200
2005-09-08	67.19	67.30	66.74	66.98	13027800
2005-09-09	67.22	67.58	67.05	67.39	23016100
2005-09-12	67.43	68.08	67.28	67.69	17628700
2005-09-13	67.55	67.55	66.91	67.17	23028900
2005-09-14	67.20	67.30	66.25	66.40	21257200
2005-09-15	66.49	66.64	66.06	66.17	23098600
2005-09-16	66.57	67.02	66.34	66.94	24336600
2005-09-19	66.86	66.98	66.30	66.62	24514400
2005-09-20	66.76	66.92	65.56	65.66	29350200
2005-09-21	65.53	65.61	64.60	64.60	28527200
2005-09-22	64.67	65.12	64.10	64.93	34380600
2005-09-23	64.61	65.30	64.24	65.18	27178400
2005-09-26	65.62	65.85	65.19	65.62	22874700
2005-09-27	65.52	65.85	64.96	65.40	27076800
2005-09-28	65.57	65.64	64.74	65.31	21575500
2005-09-29	65.25	66.15	64.81	66.03	24484600
2005-09-30	66.04	66.44	65.79	66.39	29016300
2005-10-03	66.49	67.06	66.44	66.79	26406700
2005-10-04	66.88	67.10	65.72	65.78	17037600
2005-10-05	65.77	65.77	64.05	64.10	45606700
2005-10-06	64.09	64.53	62.86	63.53	59096500
2005-10-07	64.00	64.26	63.60	64.10	24054600
2005-10-10	64.25	64.28	63.30	63.38	16625700
2005-10-11	63.69	63.91	62.50	62.50	34321100
2005-10-12	62.44	62.80	61.25	61.62	63535700
2005-10-13	61.64	62.14	61.05	61.87	48558500
2005-10-14	62.50	63.02	61.32	62.91	52777600
2005-10-17	62.86	63.33	62.23	63.02	32203400
2005-10-18	62.90	63.03	62.10	62.17	32724600
2005-10-19	61.91	63.51	61.38	63.51	42623200
2005-10-20	63.40	63.65	61.88	62.33	47278000
2005-10-21	62.63	63.39	62.53	63.02	41173200
2005-10-24	63.15	64.40	62.92	64.40	30567800
2005-10-25	64.21	64.40	63.27	63.85	31535500
2005-10-26	63.69	64.59	63.31	63.52	34786100
2005-10-27	63.27	63.33	61.94	62.19	27349900
2005-10-28	62.44	63.27	62.02	63.06	38437300
2005-10-31	63.45	64.55	63.41	63.78	35208700
2005-11-01	64.05	64.37	63.60	64.10	30221400
2005-11-02	63.92	65.39	63.85	65.39	33256200
2005-11-03	65.77	66.16	65.27	65.62	43129900
2005-11-04	65.58	65.77	64.94	65.48	26502300
2005-11-07	65.73	66.05	65.26	65.72	20776800
2005-11-08	65.43	65.57	65.06	65.48	21210800
2005-11-09	65.42	66.10	65.11	65.70	29761700
2005-11-10	65.64	66.25	64.74	66.05	34586100
2005-11-11	66.05	66.49	65.95	66.43	19662800
2005-11-14	66.51	66.55	65.75	66.19	24330700
2005-11-15	66.09	66.24	65.15	65.23	35159500
2005-11-16	65.33	65.50	64.58	65.25	28408200
2005-11-17	65.43	66.41	65.42	66.38	22203100
2005-11-18	66.63	67.08	66.37	66.89	28896700
2005-11-21	67.01	67.69	66.52	67.57	30758600
2005-11-22	67.46	68.11	67.29	67.93	21208700
2005-11-23	67.80	68.35	67.77	68.01	21290900
2005-11-25	68.00	68.13	67.77	67.96	5901000
2005-11-28	68.12	68.15	66.81	67.06	24596300
2005-11-29	67.10	67.57	66.85	67.16	23177100
2005-11-30	67.13	67.78	67.07	67.45	38323000
2005-12-01	67.79	68.85	67.43	68.55	37384100
2005-12-02	68.60	68.82	68.12	68.82	23767700
2005-12-05	68.71	68.76	67.92	68.33	25918100
2005-12-06	68.61	69.08	68.35	68.54	26482100
2005-12-07	68.42	68.57	67.75	68.12	23412400
2005-12-08	68.25	68.81	67.70	68.30	33279800
2005-12-09	68.40	68.76	67.92	68.64	22101700
2005-12-12	68.88	68.97	68.28	68.85	24178300
2005-12-13	68.67	69.03	68.31	68.86	24765500
2005-12-14	68.76	69.16	68.42	68.78	26972100
2005-12-15	68.82	68.82	67.73	68.08	31912800
2005-12-16	68.44	68.55	67.81	67.84	21479900
2005-12-19	67.92	67.97	66.81	67.00	22938900
2005-12-20	66.92	67.53	66.54	66.98	28762600
2005-12-21	67.13	67.98	67.08	67.79	30167400
2005-12-22	67.75	68.01	67.39	67.97	20624100
2005-12-23	68.10	68.27	67.96	68.13	15255300
2005-12-27	68.35	68.43	67.07	67.11	26201500
2005-12-28	67.34	67.69	66.96	67.51	20488800
2005-12-29	67.50	67.72	67.15	67.15	20883600
2005-12-30	66.76	66.99	66.46	66.72	33860500
2006-01-03	67.21	68.15	66.05	68.05	40428100
2006-01-04	68.11	68.65	67.88	68.42	29795200
2006-01-05	68.43	68.79	68.25	68.79	23712300
2006-01-06	69.12	69.65	68.68	69.61	26874100
2006-01-09	69.61	70.38	69.57	70.07	22285700
2006-01-10	69.73	70.70	69.68	70.70	27130700
2006-01-11	70.71	70.73	70.04	70.58	29588700
2006-01-12	70.45	70.74	70.05	70.33	24564000
2006-01-13	70.27	70.47	70.02	70.36	20630300
2006-01-17	69.98	70.05	69.54	70.03	26979900
2006-01-18	69.39	70.00	69.30	69.88	30545300
2006-01-19	70.05	71.17	69.94	71.00	26801500
2006-01-20	71.03	71.12	69.83	70.19	43301200
2006-01-23	70.25	70.56	69.99	70.41	30482700
2006-01-24	70.45	71.43	70.44	71.20	36770600
2006-01-25	71.39	71.60	70.77	71.38	32586600
2006-01-26	71.62	72.45	71.41	72.41	38990300
2006-01-27	72.54	73.24	72.26	72.77	29044200
2006-01-30	72.70	72.98	72.47	72.56	28170300
2006-01-31	72.48	72.96	72.13	72.35	38124600
2006-02-01	72.59	73.21	72.47	73.10	35011400
2006-02-02	73.00	73.09	71.66	72.00	46751000
2006-02-03	71.81	72.49	71.51	71.78	42793600
2006-02-06	71.90	72.45	71.52	72.42	24741300
2006-02-07	72.27	72.59	71.15	71.25	41861300
2006-02-08	71.44	71.84	70.88	71.70	36002600
2006-02-09	71.78	72.34	71.24	71.33	33152400
2006-02-10	71.18	71.43	70.37	71.18	31342400
2006-02-13	71.04	71.15	70.35	70.71	29784500
2006-02-14	70.80	71.78	70.31	71.53	46124800
2006-02-15	71.51	72.16	71.18	72.16	40853100
2006-02-16	72.37	72.83	72.12	72.80	30261700
2006-02-17	72.83	72.90	72.30	72.65	17558400
2006-02-21	72.75	72.93	71.85	72.33	21177400
2006-02-22	72.47	73.01	71.98	72.82	28699200
2006-02-23	72.75	73.27	72.38	72.77	38795900
2006-02-24	72.69	73.35	72.45	73.35	22995700
2006-02-27	73.41	73.88	73.32	73.55	20584000
2006-02-28	73.38	73.47	72.44	72.58	36395700
2006-03-01	72.77	73.90	72.62	73.90	26244900
2006-03-02	73.66	73.89	73.09	73.59	36546000
2006-03-03	73.21	74.14	73.15	73.22	38377600
2006-03-06	73.40	73.46	72.44	72.65	29340300
2006-03-07	72.35	72.40	71.44	71.60	38899700
2006-03-08	71.45	72.00	70.88	71.85	51662600
2006-03-09	71.87	72.39	71.22	71.22	31106800
2006-03-10	71.40	72.35	70.98	72.32	40266300
2006-03-13	72.60	73.08	72.20	72.47	35127000
2006-03-14	72.28	73.27	72.01	73.27	37978800
2006-03-15	73.30	73.95	73.04	73.94	31951400
2006-03-16	74.20	74.50	73.77	73.77	32559900
2006-03-17	74.13	74.30	73.70	74.07	31551600
2006-03-20	74.19	74.33	73.71	74.03	25640700
2006-03-21	74.00	74.60	73.00	73.00	44425900
2006-03-22	72.99	74.22	72.89	74.13	36219500
2006-03-23	74.03	74.45	73.75	74.45	25409600
2006-03-24	74.28	74.94	74.10	74.90	27560100
2006-03-27	74.81	74.94	74.42	74.91	23334000
2006-03-28	74.81	75.30	74.33	74.52	27179200
2006-03-29	74.66	75.96	74.66	75.90	33875700
2006-03-30	76.00	76.24	75.27	75.70	29733500
2006-03-31	75.93	76.00	75.33	75.97	24722400
2006-04-03	76.12	76.41	75.30	75.34	35542000
2006-04-04	75.28	75.99	75.07	75.68	30181200
2006-04-05	75.83	76.20	75.27	76.07	27471100
2006-04-06	75.94	76.23	75.55	76.23	25663700
2006-04-07	76.37	76.69	74.86	75.01	51457700
2006-04-10	75.03	75.46	74.51	74.93	39109200
2006-04-11	75.00	75.06	73.45	73.60	49801100
2006-04-12	73.62	74.40	73.55	74.37	40981200
2006-04-13	74.20	74.93	73.76	74.56	35415700
2006-04-17	74.63	74.93	73.90	74.61	38356100
2006-04-18	74.81	76.70	74.80	76.70	58648200
2006-04-19	76.69	77.34	76.27	77.26	44101500
2006-04-20	77.33	77.33	76.23	76.85	44622400
2006-04-21	77.27	77.35	76.26	76.68	40075800
2006-04-24	76.54	76.64	75.73	76.07	39232800
2006-04-25	76.10	76.21	75.48	76.12	42940300
2006-04-26	76.06	76.75	75.78	76.06	31348600
2006-04-27	75.52	76.67	74.89	75.43	91908800
2006-04-28	75.24	76.35	75.10	76.20	37918800
2006-05-01	76.29	76.64	75.26	75.26	44216700
2006-05-02	75.71	76.32	75.41	76.29	36131800
2006-05-03	76.24	76.51	75.69	76.16	35151900
2006-05-04	76.25	77.09	76.25	77.09	30351900
2006-05-05	77.52	78.02	77.32	77.52	37838800
2006-05-08	77.52	77.81	77.33	77.63	24715000
2006-05-09	77.57	77.79	77.35	77.52	21579600
2006-05-10	77.38	77.46	76.73	77.05	26824100
2006-05-11	77.12	77.16	75.23	75.31	46910800
2006-05-12	74.81	74.85	73.50	73.50	62645500
2006-05-15	72.94	73.71	72.35	73.17	61905600
2006-05-16	73.46	73.87	72.94	73.29	35594500
2006-05-17	72.45	73.14	71.85	71.95	76491400
2006-05-18	72.42	72.86	71.13	71.27	54127300
2006-05-19	71.39	72.18	70.59	71.90	79031200
2006-05-22	71.24	71.67	70.09	71.10	89895904
2006-05-23	71.88	72.39	70.10	70.18	73644800
2006-05-24	70.49	71.37	69.11	70.72	124700200
2006-05-25	71.50	72.28	71.04	72.21	63332000
2006-05-26	72.65	72.73	72.02	72.64	37483000
2006-05-30	72.31	72.35	70.56	70.64	46837100
2006-05-31	70.81	71.87	70.67	71.87	58723800
2006-06-01	71.88	73.34	71.65	73.27	49499200
2006-06-02	73.74	73.84	72.68	73.26	49689800
2006-06-05	73.06	73.15	70.86	71.09	66165900
2006-06-06	71.04	71.16	69.81	70.79	94747904
2006-06-07	70.82	71.82	70.01	70.10	81935904
2006-06-08	69.78	70.42	68.00	70.16	140237700
2006-06-09	70.55	71.10	69.42	69.54	63028400
2006-06-12	69.70	69.75	67.83	67.94	108263800
2006-06-13	67.65	68.85	66.60	66.65	139584190
2006-06-14	66.76	67.68	66.55	67.45	106669400
2006-06-15	68.04	69.97	67.91	69.76	96971104
2006-06-16	69.60	69.70	68.57	68.85	66852400
2006-06-19	69.10	69.12	67.44	67.50	71705696
2006-06-20	67.56	68.33	67.31	67.42	61105000
2006-06-21	67.37	69.06	67.25	68.60	81035400
2006-06-22	68.39	68.61	67.86	68.24	50947100
2006-06-23	68.23	69.05	67.72	68.65	42901800
2006-06-26	69.02	69.50	68.95	69.50	39933200
2006-06-27	69.54	69.83	68.02	68.30	61567100
2006-06-28	68.35	68.60	67.50	68.60	46405900
2006-06-29	68.81	71.25	68.81	71.25	96533200
2006-06-30	71.46	71.90	70.55	71.73	61004300
2006-07-03	72.00	72.63	71.76	72.63	22967800
2006-07-05	71.84	71.95	70.99	71.57	38621400
2006-07-06	71.71	72.20	71.16	71.55	33830700
2006-07-07	71.45	71.64	70.35	70.49	45330100
2006-07-10	70.66	71.24	70.18	70.41	40087000
2006-07-11	70.11	71.12	69.60	71.12	63444700
2006-07-12	70.78	71.08	69.59	69.64	50603500
2006-07-13	69.18	69.69	68.02	68.08	80423904
2006-07-14	68.08	68.21	66.95	67.53	78938304
2006-07-17	67.60	68.20	67.03	67.46	65412600
2006-07-18	67.82	68.25	66.62	67.74	74113904
2006-07-19	67.84	70.00	67.78	69.49	97641000
2006-07-20	70.04	70.37	67.62	67.63	72573800
2006-07-21	67.65	67.65	66.35	66.77	103251200
2006-07-24	67.26	68.91	67.25	68.69	71753200
2006-07-25	68.70	69.79	68.39	69.27	86767296
2006-07-26	68.93	69.60	68.12	69.01	55227400
2006-07-27	69.41	69.89	67.97	68.10	58883800
2006-07-28	68.75	69.70	68.48	69.67	62207500
2006-07-31	69.43	69.83	69.06	69.66	37623600
2006-08-01	69.17	69.23	68.18	68.59	45003700
2006-08-02	69.01	69.72	68.64	69.26	47104300
2006-08-03	68.78	70.34	68.54	70.17	49283600
2006-08-04	71.13	71.31	68.97	69.35	76609200
2006-08-07	69.37	69.48	68.74	69.35	45882400
2006-08-08	69.43	69.96	68.18	68.39	76243800
2006-08-09	68.99	69.28	67.60	67.70	58126400
2006-08-10	67.31	68.61	67.03	68.30	54415200
2006-08-11	68.06	68.07	67.23	67.51	42748500
2006-08-14	68.09	68.82	67.68	68.00	45029900
2006-08-15	69.00	69.45	68.69	69.42	48780200
2006-08-16	69.87	70.52	69.49	70.42	46160700
2006-08-17	70.22	71.10	70.13	70.75	44522600
2006-08-18	70.80	70.94	70.01	70.94	36988200
2006-08-21	70.48	70.49	69.85	70.21	24740900
2006-08-22	70.10	70.62	69.97	70.40	22624500
2006-08-23	70.50	70.80	69.20	69.60	37109000
2006-08-24	69.72	69.87	68.91	69.48	32201000
2006-08-25	69.38	70.09	69.23	69.60	22447400
2006-08-28	69.54	70.47	69.52	70.34	26650300
2006-08-29	70.51	71.25	69.88	71.20	48029500
2006-08-30	71.31	72.00	71.04	71.80	43890900
2006-08-31	71.96	72.24	71.57	71.85	33824300
2006-09-01	72.08	72.20	71.46	71.82	24118200
2006-09-05	71.93	72.52	71.70	72.47	38075100
2006-09-06	71.92	71.93	70.84	70.90	39665100
2006-09-07	70.53	71.12	70.06	70.28	43880800
2006-09-08	70.53	70.68	70.17	70.54	27805900
2006-09-11	70.13	70.84	69.65	70.41	49538400
2006-09-12	70.64	72.29	70.58	72.09	43160600
2006-09-13	72.16	72.88	72.00	72.72	35398300
2006-09-14	72.47	72.59	72.01	72.49	33670100
2006-09-15	73.00	73.02	72.17	72.57	40826200
2006-09-18	72.35	73.07	72.14	72.64	37906300
2006-09-19	72.71	72.74	71.15	72.21	64127500
2006-09-20	72.79	73.50	72.73	72.99	54783700
2006-09-21	73.35	73.57	72.10	72.43	63544000
2006-09-22	72.16	72.18	71.06	71.54	59289900
2006-09-25	71.78	72.65	71.11	72.41	61674400
2006-09-26	72.14	72.75	71.96	72.45	39130800
2006-09-27	72.21	72.99	72.20	72.94	42352000
2006-09-28	72.98	73.28	72.25	72.76	35591700
2006-09-29	72.71	72.99	71.93	72.00	33558300
2006-10-02	71.97	72.21	71.14	71.32	42179400
2006-10-03	71.25	71.83	70.68	71.28	45839600
2006-10-04	71.19	72.95	71.09	72.88	50864100
2006-10-05	72.87	73.90	72.85	73.81	48032200
2006-10-06	73.61	73.86	73.00	73.45	34906900
2006-10-09	73.36	74.14	73.06	74.06	25997000
2006-10-10	74.10	74.36	73.64	74.11	32901200
2006-10-11	73.78	74.29	73.11	73.73	52377600
2006-10-12	74.08	75.39	74.08	75.27	39918700
2006-10-13	75.30	75.91	75.13	75.87	45516500
2006-10-16	75.88	76.54	75.69	76.40	46127900
2006-10-17	75.94	76.24	75.35	75.97	48733400
2006-10-18	76.52	76.80	75.60	75.98	44694800
2006-10-19	75.73	76.40	75.58	76.35	42876900
2006-10-20	76.37	76.41	75.48	75.62	36459500
2006-10-23	75.35	76.28	75.09	75.80	36474000
2006-10-24	75.51	75.95	75.34	75.90	30503800
2006-10-25	75.73	76.46	75.48	76.46	50510600
2006-10-26	76.64	77.15	75.87	77.04	49316900
2006-10-27	76.89	77.11	75.94	76.13	51726300
2006-10-30	75.78	76.71	75.53	76.47	51249800
2006-10-31	76.60	76.79	75.70	76.23	46092600
2006-11-01	76.45	76.58	74.58	74.58	47215500
2006-11-02	74.11	74.90	74.10	74.47	47585300
2006-11-03	74.82	75.24	74.21	74.83	49053800
2006-11-06	75.21	76.08	75.00	75.70	47703500
2006-11-07	75.83	76.83	75.77	76.20	49204600
2006-11-08	75.61	76.80	75.41	76.59	52413900
2006-11-09	76.74	76.80	75.33	75.89	49556900
2006-11-10	75.77	76.57	75.61	76.52	43722400
2006-11-13	76.43	76.99	76.20	76.63	39373100
2006-11-14	76.91	78.11	76.43	78.11	68602400
2006-11-15	78.15	79.01	77.98	78.70	65133500
2006-11-16	79.10	79.11	78.38	78.64	49328300
2006-11-17	78.35	78.61	77.84	78.59	35970100
2006-11-20	78.35	78.85	78.11	78.70	48402300
2006-11-21	78.69	78.87	78.31	78.83	40728000
2006-11-22	78.97	79.11	78.56	78.92	33282900
2006-11-24	78.37	79.03	78.23	78.56	17933500
2006-11-27	78.51	78.54	76.72	76.80	72824600
2006-11-28	76.59	77.16	76.29	77.06	59174300
2006-11-29	77.52	78.21	77.30	78.06	53282700
2006-11-30	77.90	78.60	77.50	78.07	58605000
2006-12-01	78.15	78.37	76.85	77.78	87109800
2006-12-04	77.96	79.33	77.93	79.32	64396100
2006-12-05	79.40	79.76	79.07	79.38	39559300
2006-12-06	79.20	79.49	78.79	79.11	37812100
2006-12-07	79.29	79.51	78.66	78.77	39548300
2006-12-08	78.62	79.34	78.16	78.78	43109600
2006-12-11	78.80	79.18	78.54	78.98	35233200
2006-12-12	78.94	79.02	77.89	78.55	47917900
2006-12-13	78.91	79.00	78.15	78.65	47297000
2006-12-14	78.62	79.59	78.56	78.97	52294000
2006-12-15	79.30	79.50	78.81	78.90	38923800
2006-12-18	79.06	79.21	77.63	77.91	47026300
2006-12-19	77.45	78.11	77.10	77.86	54066300
2006-12-20	77.81	78.26	77.62	77.98	43290100
2006-12-21	77.99	78.35	77.31	77.62	49951400
2006-12-22	77.59	77.75	77.05	77.11	31230300
2006-12-26	77.33	78.22	77.30	78.21	21805200
2006-12-27	78.37	79.17	78.35	79.14	39298500
2006-12-28	79.03	79.28	78.65	78.78	28257400
2006-12-29	78.66	78.99	77.99	78.03	30795200
2007-01-03	78.68	79.12	77.22	78.16	54097300
2007-01-04	77.89	78.59	77.28	78.37	45578500
2007-01-05	78.02	78.37	76.70	76.73	57487700
2007-01-08	76.95	77.30	76.23	76.43	46117700
2007-01-09	77.12	77.31	76.19	77.15	62799700
2007-01-10	76.76	77.75	76.57	77.75	49249200
2007-01-11	77.46	78.54	77.40	78.23	49188300
2007-01-12	78.26	79.05	78.13	78.98	28392800
2007-01-16	79.21	79.36	78.30	78.45	34917200
2007-01-17	78.22	78.78	78.11	78.11	27483700
2007-01-18	78.13	78.13	77.02	77.46	55993800
2007-01-19	77.04	77.96	76.87	77.76	49715800
2007-01-22	77.82	77.83	76.91	77.19	46306900
2007-01-23	77.04	78.28	77.00	77.95	47784000
2007-01-24	78.01	78.82	77.94	78.90	30407900
2007-01-25	78.71	78.95	77.53	77.80	57314100
2007-01-26	77.99	78.32	77.16	78.07	56631100
2007-01-29	78.12	78.94	78.03	78.75	59602200
2007-01-30	78.89	79.35	78.51	79.18	33835200
2007-01-31	79.06	79.77	78.63	79.35	54269600
2007-02-01	79.67	80.25	79.54	80.20	50581200
2007-02-02	80.40	80.45	80.02	80.25	26512600
2007-02-05	80.22	80.47	79.87	80.24	30911100
2007-02-06	80.26	80.46	79.79	80.44	31453600
2007-02-07	80.55	81.21	80.28	81.18	30709600
2007-02-08	80.87	81.14	80.58	81.05	25433500
2007-02-09	80.98	81.15	79.70	80.22	52165000
2007-02-12	80.28	80.30	79.60	80.02	39564842
2007-02-13	80.19	80.68	79.59	80.68	42060154
2007-02-14	80.73	81.29	80.52	80.75	64325989
2007-02-15	80.71	81.19	80.56	80.77	44102300
2007-02-16	80.72	81.27	80.34	81.17	41863100
2007-02-20	81.00	82.16	80.10	81.90	71903500
2007-02-21	81.65	82.49	81.53	82.10	39550000
2007-02-22	82.25	82.45	81.63	82.39	58815900
2007-02-23	82.26	82.31	81.66	81.95	57987700
2007-02-26	82.32	82.41	81.19	81.89	78736984
2007-02-27	80.36	80.94	77.47	78.05	136795720
2007-02-28	78.37	79.22	77.51	78.85	98091100
2007-03-01	77.47	79.10	76.75	78.42	97678946
2007-03-02	78.18	78.38	76.75	76.86	96277000
2007-03-05	76.09	77.29	75.15	75.17	122442517
2007-03-06	76.26	77.71	76.19	77.22	94041415
2007-03-07	77.30	77.62	76.80	76.90	55408800
2007-03-08	77.73	78.18	77.08	77.55	76876500
2007-03-09	78.18	78.28	77.42	78.18	69129900
2007-03-12	78.01	78.51	77.75	78.40	42060400
2007-03-13	77.84	78.06	76.26	76.39	96417200
2007-03-14	76.41	77.28	75.53	77.25	129087491
2007-03-15	77.12	77.92	77.12	77.80	84037233
2007-03-16	77.81	78.06	76.54	77.27	77107046
2007-03-19	77.83	78.48	77.81	78.23	56721154
2007-03-20	78.19	78.90	77.96	78.85	46527615
2007-03-21	78.96	81.12	78.73	80.27	77820916
2007-03-22	80.56	80.60	79.91	80.27	40945118
2007-03-23	80.23	80.42	80.05	80.23	37200476
2007-03-26	80.32	80.48	79.48	80.07	46665728
2007-03-27	80.01	80.07	79.35	79.63	40790039
2007-03-28	79.22	79.50	78.61	79.15	67960546
2007-03-29	79.69	79.76	78.49	79.25	49870509
2007-03-30	79.36	80.06	78.73	79.45	54325495
2007-04-02	79.61	79.77	79.15	79.65	36559000
2007-04-03	80.07	80.77	80.00	80.50	44410961
2007-04-04	80.48	80.59	80.00	80.49	35765182
2007-04-05	80.45	80.81	80.35	80.49	24668316
2007-04-09	80.78	80.83	80.32	80.55	38545017
2007-04-10	80.50	81.06	80.38	80.80	48522007
2007-04-11	80.87	80.90	79.80	80.28	61021245
2007-04-12	80.09	80.92	79.67	80.85	47137212
2007-04-13	80.95	81.40	80.53	81.36	31476986
2007-04-16	81.81	82.57	81.80	82.48	44162774
2007-04-17	82.61	82.63	81.94	82.23	56537964
2007-04-18	81.91	82.22	81.66	81.75	49174611
2007-04-19	81.14	81.83	80.80	81.36	69360471
2007-04-20	81.96	82.38	81.76	82.35	68702211
2007-04-23	82.21	82.51	81.88	82.22	36066128
2007-04-24	82.27	82.35	81.37	82.18	56640896
2007-04-25	82.54	82.93	81.97	82.41	52992709
2007-04-26	82.45	83.17	81.97	82.87	47381572
2007-04-27	82.52	82.64	82.02	82.52	56761476
2007-04-30	82.47	82.52	80.72	80.81	86678742
2007-05-01	80.99	81.16	80.13	80.62	90311275
2007-05-02	81.07	82.44	80.92	82.15	49862737
2007-05-03	82.21	82.57	81.97	82.30	57487095
2007-05-04	82.49	82.87	82.15	82.82	47941109
2007-05-07	82.70	83.00	82.47	82.58	40428767
2007-05-08	82.19	82.62	81.54	82.28	59329755
2007-05-09	82.00	83.23	81.95	82.62	66106080
2007-05-10	82.32	82.42	81.25	81.60	92495467
2007-05-11	81.75	82.45	81.65	82.34	57249624
2007-05-14	82.29	82.59	81.46	81.62	72217888
2007-05-15	81.62	82.28	80.78	80.97	115262895
2007-05-16	81.10	81.50	80.46	81.41	97531766
2007-05-17	81.30	81.41	80.71	80.74	71780413
2007-05-18	81.19	82.05	80.78	81.74	80552705
2007-05-21	81.73	83.23	81.65	82.76	148867020
2007-05-22	82.81	83.64	82.62	83.27	69773629
2007-05-23	83.55	84.10	82.97	83.05	59645543
2007-05-24	82.98	83.56	81.56	81.96	89565306
2007-05-25	82.24	82.71	82.04	82.49	44084258
2007-05-29	82.78	83.39	82.72	83.25	59404122
2007-05-30	82.64	83.85	82.43	83.81	64385643
2007-05-31	83.99	84.45	83.78	84.27	69038776
2007-06-01	84.54	85.17	84.19	84.70	71004291
2007-06-04	84.49	84.97	84.34	84.79	52419806
2007-06-05	84.59	84.72	83.83	84.43	84806272
2007-06-06	83.80	83.81	83.00	83.46	95168319
2007-06-07	83.26	83.45	81.78	81.78	113911260
2007-06-08	81.87	83.14	81.66	82.85	86382107
2007-06-11	82.74	83.27	82.33	82.87	70164883
2007-06-12	82.33	82.83	81.41	81.50	115680876
2007-06-13	81.89	82.97	81.74	82.59	120708700
2007-06-14	82.88	83.67	82.88	83.34	79451927
2007-06-15	84.29	84.69	84.06	84.33	83709872
2007-06-18	84.58	84.62	83.70	84.20	60140539
2007-06-19	83.81	84.51	83.49	84.45	65577147
2007-06-20	84.58	84.66	82.93	82.93	86954504
2007-06-21	82.82	83.59	82.32	83.58	97110117
2007-06-22	83.36	83.48	82.30	82.85	94013229
2007-06-25	82.68	83.45	82.00	82.49	108703716
2007-06-26	82.84	82.93	81.74	81.88	91437031
2007-06-27	81.63	83.65	81.50	83.59	127810725
2007-06-28	83.41	84.19	83.30	83.39	87873026
2007-06-29	83.78	84.19	82.66	82.90	110203245
2007-07-02	83.38	84.09	83.25	83.97	56339857
2007-07-03	84.12	84.51	84.03	84.37	34591574
2007-07-05	84.45	84.67	83.86	84.51	47328804
2007-07-06	84.56	84.93	84.06	84.80	40975047
2007-07-09	84.95	85.74	84.42	84.72	56954271
2007-07-10	84.27	84.88	83.21	83.33	101069113
2007-07-11	83.17	83.87	82.90	83.85	82886752
2007-07-12	84.16	85.10	84.03	84.79	71638932
2007-07-13	84.90	85.20	84.63	84.90	43139110
2007-07-16	84.89	85.16	84.22	84.46	77268741
2007-07-17	84.62	85.06	84.46	84.54	57654325
2007-07-18	84.07	84.33	83.09	84.27	97201586
2007-07-19	84.75	84.95	84.47	84.51	61461642
2007-07-20	84.38	84.77	82.59	83.25	154039790
2007-07-23	83.63	83.85	82.94	82.94	67737466
2007-07-24	82.10	82.20	80.49	81.00	158778660
2007-07-25	81.46	81.77	79.83	80.70	164833500
2007-07-26	79.21	80.86	77.55	78.54	245678720
2007-07-27	78.35	79.20	76.43	76.63	202037230
2007-07-30	77.31	78.42	76.55	77.96	149169530
2007-07-31	78.93	79.15	76.74	77.19	187879930
2007-08-01	76.87	77.96	76.11	77.45	185942410
2007-08-02	77.94	78.50	77.30	78.13	105899584
2007-08-03	78.01	78.21	74.96	75.35	158339980
2007-08-06	75.62	76.43	73.92	76.00	208452790
2007-08-07	75.88	77.67	75.50	77.18	179160060
2007-08-08	77.89	80.10	77.82	79.52	259606900
2007-08-09	77.65	79.41	77.60	77.70	204698670
2007-08-10	76.91	79.77	76.43	78.06	267042430
2007-08-13	79.39	79.96	77.53	77.64	116491700
2007-08-14	77.97	78.18	75.94	76.30	113169166
2007-08-15	75.97	77.40	74.74	75.22	145850280
2007-08-16	74.67	76.93	73.24	76.87	347851590
2007-08-17	79.21	80.06	76.59	78.38	215542270
2007-08-20	78.67	79.07	77.47	78.37	126894230
2007-08-21	78.46	79.09	78.00	78.69	92754899
2007-08-22	79.38	79.79	78.93	79.55	70351622
2007-08-23	79.95	80.12	78.31	78.59	105471488
2007-08-24	78.58	79.70	78.36	79.68	64734754
2007-08-27	79.36	79.47	78.49	78.53	60380733
2007-08-28	78.08	78.19	76.40	76.55	86275781
2007-08-29	76.98	78.56	76.77	78.50	70723150
2007-08-30	77.62	78.95	77.50	78.00	63330465
2007-08-31	79.14	79.33	78.31	78.81	47035900
2007-09-04	78.68	80.32	78.58	79.75	61375361
2007-09-05	79.28	79.80	78.46	79.15	67145265
2007-09-06	79.07	79.37	78.20	79.03	65069088
2007-09-07	77.77	77.93	76.99	77.73	107970448
2007-09-10	77.91	77.96	75.62	76.65	99763300
2007-09-11	77.18	78.06	77.04	77.95	84890589
2007-09-12	77.67	78.16	77.38	77.50	62793800
2007-09-13	78.02	78.53	77.17	77.69	72390100
2007-09-14	76.90	78.28	76.78	78.09	61830800
2007-09-17	77.88	78.12	77.19	77.23	53423109
2007-09-18	77.81	80.60	77.24	80.52	138693720
2007-09-19	81.27	82.10	77.26	81.60	114747078
2007-09-20	81.50	81.54	80.25	80.79	128460643
2007-09-21	81.28	81.56	80.86	80.86	57473831
2007-09-24	81.10	81.37	80.09	80.39	87072217
2007-09-25	79.64	80.07	79.28	79.92	54941353
2007-09-26	80.50	80.92	79.82	80.55	65425264
2007-09-27	80.93	81.08	80.53	81.00	63248800
2007-09-28	80.97	81.25	79.93	80.06	90453200
2007-10-01	80.13	82.24	80.13	82.01	98833583
2007-10-02	82.30	82.87	82.18	82.52	53654646
2007-10-03	82.32	82.76	81.96	82.33	56474347
2007-10-04	82.56	82.72	81.99	82.46	35783236
2007-10-05	83.47	84.42	82.98	84.07	92101848
2007-10-08	83.91	84.18	83.25	83.50	34535320
2007-10-09	83.93	84.33	83.30	84.20	57973988
2007-10-10	84.04	84.23	83.44	84.11	50131680
2007-10-11	84.59	84.89	82.66	83.30	93750801
2007-10-12	83.28	84.08	83.21	83.80	60997530
2007-10-15	83.80	83.87	82.03	83.05	80770356
2007-10-16	82.37	84.18	81.88	81.90	59345406
2007-10-17	82.80	82.92	81.06	82.22	90253500
2007-10-18	81.68	82.39	81.39	82.02	68562710
2007-10-19	81.91	82.12	79.00	79.09	128579095
2007-10-22	78.54	80.94	78.35	80.77	138152950
2007-10-23	81.41	81.54	80.19	81.30	84843222
2007-10-24	80.87	81.17	79.11	80.87	126810225
2007-10-25	81.08	81.50	79.59	80.76	116690467
2007-10-26	81.37	82.01	80.47	82.00	79289864
2007-10-29	82.22	82.44	81.39	82.04	56216882
2007-10-30	81.51	81.96	80.96	81.25	59966622
2007-10-31	81.63	82.80	80.77	82.27	107684138
2007-11-01	81.37	81.40	79.00	79.14	171157570
2007-11-02	80.10	80.13	78.35	79.52	130181743
2007-11-05	78.44	79.23	78.05	78.45	98543038
2007-11-06	78.99	80.00	78.03	79.94	94974435
2007-11-07	78.90	79.12	77.17	77.65	112492272
2007-11-08	78.13	78.16	75.82	77.71	120882863
2007-11-09	76.74	77.75	76.13	76.90	104491822
2007-11-12	76.89	78.11	76.03	76.09	106800311
2007-11-13	77.18	78.74	77.13	78.50	105196134
2007-11-14	79.17	79.23	77.60	78.05	76347347
2007-11-15	77.62	77.89	76.24	76.94	114145093
2007-11-16	77.32	77.36	75.54	76.29	123472153
2007-11-19	75.89	76.04	74.32	74.64	116188388
2007-11-20	74.70	75.56	73.35	75.07	129822679
2007-11-21	74.56	74.70	73.00	73.57	94961367
2007-11-23	74.36	76.00	74.11	75.06	50849304
2007-11-26	75.35	75.62	72.99	73.10	96764846
2007-11-27	73.55	74.40	73.16	73.95	80871867
2007-11-28	74.91	76.89	74.86	76.87	112702202
2007-11-29	76.58	76.96	75.91	76.22	57418464
2007-11-30	77.43	77.95	76.15	76.65	84982406
2007-12-03	76.55	76.75	75.70	75.76	61964098
2007-12-04	75.02	75.56	74.56	74.95	57670968
2007-12-05	76.19	76.62	75.52	76.50	70221637
2007-12-06	76.21	78.44	76.17	78.22	93207607
2007-12-07	78.71	78.80	77.88	78.49	59125339
2007-12-10	78.50	79.25	78.20	79.10	49940878
2007-12-11	79.28	79.58	76.25	76.35	120369208
2007-12-12	78.71	78.81	76.09	76.94	112514784
2007-12-13	76.27	76.89	75.64	76.41	89834466
2007-12-14	75.76	76.87	74.95	74.95	75866950
2007-12-17	74.82	75.21	73.75	73.85	71638268
2007-12-18	74.67	75.41	73.35	75.25	114502836
2007-12-19	75.09	75.73	74.72	75.70	85850026
2007-12-20	76.21	77.01	74.82	77.01	121971161
2007-12-21	77.88	78.60	77.64	78.60	83426886
2007-12-24	78.71	79.33	78.59	79.15	29867025
2007-12-26	78.84	79.84	78.71	79.54	65572393
2007-12-27	78.86	79.08	76.91	77.20	71490055
2007-12-28	77.92	78.01	76.56	76.56	48207330
2007-12-31	76.45	76.80	75.58	75.90	73935455
2008-01-02	76.15	76.50	74.59	75.16	94265666
2008-01-03	75.27	75.62	74.03	74.33	78036775
2008-01-04	73.24	73.33	71.61	72.09	123498531
2008-01-07	72.28	72.85	71.07	72.25	139678790
2008-01-08	72.32	73.27	70.02	70.02	157222700
2008-01-09	69.93	71.00	68.62	70.73	140246350
2008-01-10	70.11	72.32	69.86	71.70	153879140
2008-01-11	71.28	71.50	69.91	70.22	120319921
2008-01-14	71.01	71.19	70.26	70.80	71081335
2008-01-15	69.88	70.16	69.07	69.50	95296034
2008-01-16	69.24	70.71	68.72	69.66	135719650
2008-01-17	69.98	70.10	67.68	67.88	123290338
2008-01-18	68.12	68.81	66.29	67.18	131884095
2008-01-22	64.47	68.13	64.19	66.74	150963880
2008-01-23	65.30	69.98	65.09	69.02	183099470
2008-01-24	69.48	70.23	68.28	68.97	113683230
2008-01-25	69.96	70.22	68.08	68.47	95435961
2008-01-28	68.32	69.97	67.71	69.92	81258958
2008-01-29	70.39	70.39	69.12	70.10	75340608
2008-01-30	69.72	71.40	69.10	69.17	126086544
2008-01-31	68.11	71.56	68.00	70.94	117643558
2008-02-01	71.33	72.88	71.00	72.61	100612989
2008-02-04	72.54	72.60	71.68	71.79	54586919
2008-02-05	70.69	71.57	69.80	69.98	125997120
2008-02-06	70.42	70.88	68.84	69.02	97259077
2008-02-07	68.64	70.52	68.47	70.11	125992223
2008-02-08	69.95	70.64	69.00	69.67	86493296
2008-02-11	69.66	70.20	68.73	69.70	80655704
2008-02-12	70.10	71.05	69.72	70.41	76564527
2008-02-13	71.02	71.95	70.70	71.85	86241377
2008-02-14	72.10	72.18	70.02	70.18	78328148
2008-02-15	69.80	70.13	69.15	69.87	64549112
2008-02-19	70.88	71.01	69.62	70.73	50724547
2008-02-20	69.54	70.91	69.17	70.77	71204069
2008-02-21	71.26	71.75	69.24	69.42	85702068
2008-02-22	69.50	69.52	68.04	69.37	84227970
2008-02-25	69.38	71.00	69.03	70.80	76367375
2008-02-26	70.37	72.20	70.31	71.43	92917357
2008-02-27	70.84	72.24	70.71	71.40	85187164
2008-02-28	70.77	71.14	69.98	70.35	68720682
2008-02-29	69.60	69.70	68.10	68.86	98594372
2008-03-03	68.39	68.72	67.21	68.20	84862200
2008-03-04	67.57	68.43	66.78	67.80	90523447
2008-03-05	68.21	68.70	67.43	68.45	92841743
2008-03-06	67.91	68.18	65.93	66.17	104781257
2008-03-07	65.36	66.84	65.20	65.96	119085259
2008-03-10	66.02	66.06	64.10	64.50	82746578
2008-03-11	66.47	67.30	64.22	67.30	117630099
2008-03-12	67.20	68.04	66.50	66.52	92578815
2008-03-13	65.88	67.98	65.20	67.85	123542512
2008-03-14	68.83	68.83	65.35	66.14	176997080
2008-03-17	64.23	65.94	64.23	65.06	127006088
2008-03-18	66.61	68.18	65.31	68.05	161001130
2008-03-19	68.59	68.93	66.25	66.35	132943352
2008-03-20	66.45	68.10	66.39	67.48	103327956
2008-03-24	68.17	70.35	67.95	69.99	90766659
2008-03-25	69.94	70.43	69.28	70.22	71302066
2008-03-26	69.93	70.27	69.34	69.64	63057550
2008-03-27	70.08	70.26	68.97	69.00	63938493
2008-03-28	69.10	69.41	67.97	68.19	48866723
2008-03-31	68.21	69.22	67.81	68.29	64269596
2008-04-01	69.46	70.82	69.14	70.79	65933693
2008-04-02	70.80	71.52	70.37	70.96	58947864
2008-04-03	70.43	71.47	70.35	71.18	57232130
2008-04-04	71.18	71.89	70.64	71.16	61536099
2008-04-07	71.66	71.86	70.78	71.04	40309314
2008-04-08	70.48	71.28	70.37	70.97	49572895
2008-04-09	71.09	71.35	69.45	69.81	71774622
2008-04-10	69.69	70.89	69.43	70.55	56066673
2008-04-11	69.71	69.78	68.42	68.74	79545292
2008-04-14	68.64	69.27	68.23	68.53	57846370
2008-04-15	68.87	69.08	68.27	68.97	45945264
2008-04-16	69.65	71.28	69.68	71.20	72389373
2008-04-17	70.84	71.14	70.15	70.92	48822422
2008-04-18	72.01	72.27	71.47	71.67	70737291
2008-04-21	71.35	71.83	71.23	71.68	40023183
2008-04-22	71.18	71.60	69.51	70.50	81351060
2008-04-23	70.53	71.02	69.90	70.55	48056899
2008-04-24	69.92	71.94	69.64	71.23	83228598
2008-04-25	71.81	72.27	70.81	71.90	56252269
2008-04-28	71.93	72.70	71.59	72.38	35470607
2008-04-29	72.21	72.38	71.29	71.74	40941376
2008-04-30	71.97	72.66	71.10	71.40	62316384
2008-05-01	71.46	72.86	71.23	72.75	55323418
2008-05-02	73.41	73.50	72.24	72.55	58836752
2008-05-05	72.31	72.70	71.88	72.22	39901334
2008-05-06	71.86	73.07	71.67	72.86	60503803
2008-05-07	72.90	73.22	71.34	71.56	57434016
2008-05-08	71.72	71.97	71.19	71.71	60443623
2008-05-09	71.19	72.12	71.04	71.50	51713765
2008-05-12	71.95	73.27	71.81	73.07	49247575
2008-05-13	73.30	73.64	72.72	73.49	52328622
2008-05-14	73.65	74.35	72.60	73.40	60659447
2008-05-15	73.47	74.29	73.10	73.55	46599634
2008-05-16	74.46	74.52	73.09	73.95	64250121
2008-05-19	74.03	74.74	73.47	73.97	102765770
2008-05-20	73.44	73.73	72.80	73.70	82109909
2008-05-21	73.62	74.23	72.25	72.65	100028067
2008-05-22	72.79	73.56	72.69	73.15	60035260
2008-05-23	72.85	73.19	71.73	72.21	64498493
2008-05-27	72.38	73.42	72.35	73.32	62335220
2008-05-28	73.64	73.76	72.92	73.66	54388228
2008-05-29	73.51	75.02	73.47	74.41	69852428
2008-05-30	74.49	74.81	74.15	74.67	41633979
2008-06-02	74.57	74.63	73.22	73.99	69923518
2008-06-03	74.25	74.65	73.06	73.84	87677893
2008-06-04	73.58	74.95	73.34	74.26	85092903
2008-06-05	74.62	76.23	74.25	76.20	106082081
2008-06-06	75.75	75.82	73.90	73.92	123992996
2008-06-09	74.12	74.39	72.78	73.68	98998993
2008-06-10	73.01	73.64	72.25	73.11	98700295
2008-06-11	73.05	73.22	71.77	71.87	97453539
2008-06-12	72.28	73.10	71.63	72.02	98507569
2008-06-13	72.23	73.35	72.31	73.32	84103286
2008-06-16	73.05	74.09	72.95	73.78	67166609
2008-06-17	74.15	74.26	73.55	73.72	52324181
2008-06-18	73.35	73.49	72.49	73.13	88092155
2008-06-19	73.08	73.80	72.72	73.74	105985447
2008-06-20	73.45	73.45	71.85	72.57	121590820
2008-06-23	72.92	72.99	71.86	71.89	73029276
2008-06-24	71.45	71.89	70.61	70.70	112302432
2008-06-25	70.96	72.10	70.86	71.50	116515129
2008-06-26	70.81	70.95	69.61	69.66	114824732
2008-06-27	69.71	70.25	69.00	69.70	118012361
2008-06-30	69.86	70.21	68.92	69.05	115086176
2008-07-01	68.24	69.26	67.62	69.10	150737220
2008-07-02	68.92	69.18	66.85	66.91	148304080
2008-07-03	67.12	67.18	65.77	66.32	73587333
2008-07-07	66.74	67.04	64.94	65.69	125543909
2008-07-08	65.79	68.14	65.25	68.07	131838742
2008-07-09	68.10	68.55	66.00	66.25	131079122
2008-07-10	66.07	67.45	65.96	66.90	131228567
2008-07-11	66.25	67.78	65.67	67.27	131385468
2008-07-14	67.78	67.90	65.86	66.16	113937070
2008-07-15	65.55	67.28	64.52	65.88	143442320
2008-07-16	66.31	68.49	65.79	68.30	112225007
2008-07-17	68.72	69.54	68.08	68.40	115520223
2008-07-18	69.76	69.85	68.53	68.88	99585757
2008-07-21	69.37	69.75	68.98	69.72	70224309
2008-07-22	69.19	71.59	69.02	71.47	136370150
2008-07-23	71.38	72.49	71.18	71.93	118339063
2008-07-24	71.87	71.93	69.86	70.11	112120123
2008-07-25	70.69	71.41	70.21	70.68	112551597
2008-07-28	70.64	70.84	69.22	69.48	82120808
2008-07-29	69.68	71.40	69.61	71.18	122966103
2008-07-30	71.59	72.07	70.64	71.61	153225580
2008-07-31	70.82	72.01	70.74	71.32	95287862
2008-08-01	71.44	71.76	70.32	71.41	107406732
2008-08-04	71.43	71.49	69.81	70.75	104200038
2008-08-05	70.99	71.97	70.75	71.96	93552354
2008-08-06	71.70	72.66	71.20	72.32	79588819
2008-08-07	71.72	72.34	70.97	71.24	89733483
2008-08-08	71.24	73.37	70.98	73.12	112771375
2008-08-11	73.27	75.60	73.13	74.87	174577660
2008-08-12	74.64	74.89	74.06	74.31	128838711
2008-08-13	74.25	74.95	73.53	74.58	151013240
2008-08-14	74.17	75.64	74.06	75.30	118194730
2008-08-15	75.74	76.27	74.48	75.10	98174763
2008-08-18	75.27	75.42	73.56	74.13	97843659
2008-08-19	73.63	73.83	72.44	72.90	105132349
2008-08-20	73.17	73.82	72.28	73.00	101310882
2008-08-21	72.54	73.00	72.05	72.16	83526295
2008-08-22	72.75	73.68	72.62	73.12	43642778
2008-08-25	73.22	73.68	70.69	72.06	88256025
2008-08-26	72.18	72.58	71.46	72.17	53866253
2008-08-27	72.20	73.51	72.11	73.03	62031627
2008-08-28	73.37	74.65	73.03	74.51	75513677
2008-08-29	74.17	74.52	73.53	73.87	83920777
2008-09-02	75.01	75.50	73.00	73.85	112604254
2008-09-03	73.65	74.70	73.39	74.15	96284150
2008-09-04	73.52	73.68	71.48	71.82	126697856
2008-09-05	71.54	72.11	70.14	71.64	122295745
2008-09-08	74.02	74.35	71.64	72.48	148104070
2008-09-09	73.24	73.85	70.56	70.81	132381086
2008-09-10	71.57	72.18	70.43	71.47	126868946
2008-09-11	70.52	72.00	69.90	71.92	144285940
2008-09-12	71.32	72.39	71.04	72.25	117709238
2008-09-15	70.15	71.49	68.79	69.01	168642050
2008-09-16	67.80	71.00	67.73	71.00	252238200
2008-09-17	69.95	70.07	67.45	67.80	266078450
2008-09-18	69.40	72.15	67.16	71.80	355117500
2008-09-19	78.92	78.95	73.95	75.00	9403743
2008-09-22	75.20	75.36	70.22	71.95	98347009
2008-09-23	72.00	72.62	70.81	70.99	92900371
2008-09-24	70.83	71.03	68.90	69.94	91767472
2008-09-25	69.92	71.26	69.89	70.30	115331874
2008-09-26	69.01	70.69	68.79	70.63	94650045
2008-09-29	69.23	70.33	64.23	65.05	150003110
2008-09-30	65.87	68.39	65.05	68.00	108273273
2008-10-01	67.19	67.35	66.29	67.02	69571535
2008-10-02	66.63	67.03	63.42	63.58	116143378
2008-10-03	64.36	65.64	61.73	62.70	118870620
2008-10-06	60.56	60.72	56.38	59.72	172302100
2008-10-07	60.20	60.43	55.63	55.80	152291610
2008-10-08	53.81	56.95	53.51	54.46	173755700
2008-10-09	55.65	55.93	49.45	49.99	154555300
2008-10-10	47.66	54.67	46.51	52.45	205091950
2008-10-13	54.54	57.38	52.45	56.98	128728898
2008-10-14	58.75	58.85	53.86	55.38	131477203
2008-10-15	54.45	54.85	50.05	50.41	109148339
2008-10-16	51.02	53.88	48.29	53.71	207606900
2008-10-17	51.55	55.45	50.72	52.29	131846100
2008-10-20	53.25	54.71	52.46	54.69	82673758
2008-10-21	53.95	54.59	52.82	53.18	83005493
2008-10-22	51.76	52.46	49.31	50.49	91862848
2008-10-23	50.68	50.94	46.68	48.99	133202543
2008-10-24	44.95	48.20	44.89	47.17	105749433
2008-10-27	46.12	47.67	44.70	44.86	99422525
2008-10-28	45.73	48.70	44.08	48.45	114982442
2008-10-29	48.51	50.73	47.82	48.70	94993477
2008-10-30	50.41	51.48	49.52	51.43	77436708
2008-10-31	51.30	54.09	50.48	53.75	113062696
2008-11-03	53.48	54.60	53.38	53.82	54872713
2008-11-04	54.93	55.21	53.39	54.44	79680881
2008-11-05	53.93	54.44	51.31	51.59	73883698
2008-11-06	51.05	51.70	49.54	49.59	85233756
2008-11-07	50.07	51.07	49.31	50.62	62313044
2008-11-10	51.74	51.84	48.93	49.45	50460166
2008-11-11	48.90	49.90	48.01	48.38	73188423
2008-11-12	47.61	48.38	45.32	45.56	75376747
2008-11-13	45.70	49.45	43.24	49.31	142363450
2008-11-14	48.23	49.31	45.50	45.64	98701598
2008-11-17	45.35	46.58	44.89	45.25	84047115
2008-11-18	45.33	45.99	43.10	45.03	98258600
2008-11-19	44.78	45.15	41.24	41.36	96010177
2008-11-20	41.00	41.93	38.44	38.53	140071030
2008-11-21	39.29	40.85	37.12	40.64	160640200
2008-11-24	41.20	44.04	40.73	43.50	97053543
2008-11-25	44.22	44.42	42.66	44.22	80074051
2008-11-26	43.27	47.03	43.20	46.87	88145137
2008-11-28	46.29	48.26	46.16	47.34	24158977
2008-12-01	46.12	46.32	41.50	42.02	89163958
2008-12-02	42.71	44.33	41.96	44.23	84878325
2008-12-03	43.15	45.89	43.02	45.57	102869781
2008-12-04	44.82	46.45	43.26	44.06	101436793
2008-12-05	43.37	46.27	42.34	46.10	113953901
2008-12-08	47.23	48.57	46.97	48.14	99340446
2008-12-09	47.69	49.41	46.28	46.65	81957932
2008-12-10	47.19	48.44	46.76	47.75	74641494
2008-12-11	47.25	47.91	44.79	45.33	73184952
2008-12-12	44.16	47.00	44.02	46.89	97295638
2008-12-15	47.26	47.46	44.62	45.38	78611475
2008-12-16	46.26	48.48	46.10	48.33	109322385
2008-12-17	47.94	49.51	47.57	48.77	81545596
2008-12-18	48.80	49.66	47.32	48.46	87889965
2008-12-19	49.00	50.01	48.21	48.70	88222046
2008-12-22	48.92	48.94	46.12	46.25	75339021
2008-12-23	47.73	48.00	46.34	46.71	64585116
2008-12-24	46.73	47.11	46.16	46.88	19514430
2008-12-26	47.35	47.67	46.73	47.55	25105174
2008-12-29	47.36	47.58	45.91	46.82	41446599
2008-12-30	47.08	48.20	46.77	48.12	38842199
2008-12-31	48.22	50.32	48.14	49.24	75370495
2009-01-02	49.74	50.72	49.22	50.22	51589454
2009-01-05	50.49	50.80	49.39	50.40	59250520
2009-01-06	50.82	51.91	50.38	51.25	77986938
2009-01-07	50.27	51.35	49.03	49.74	77662087
2009-01-08	49.38	50.15	49.17	49.98	59215890
2009-01-09	50.11	50.19	47.92	48.13	82730064
2009-01-12	47.95	48.11	46.50	46.70	53722295
2009-01-13	46.63	47.61	46.41	47.32	62646700
2009-01-14	46.32	46.67	45.12	45.24	74647963
2009-01-15	45.31	46.52	43.81	45.97	100641029
2009-01-16	46.98	47.03	44.97	46.48	80512607
2009-01-20	45.88	46.25	43.31	43.33	85180372
2009-01-21	44.00	45.69	43.04	45.49	66088510
2009-01-22	44.52	45.33	43.37	44.17	69790831
2009-01-23	43.04	45.01	42.86	44.39	76443946
2009-01-26	44.36	45.87	44.18	44.89	62971938
2009-01-27	45.07	45.82	44.72	45.38	54940493
2009-01-28	46.25	47.49	45.49	47.25	71043774
2009-01-29	46.59	47.23	45.25	45.40	66446449
2009-01-30	45.76	46.01	44.11	44.48	58187701
2009-02-02	43.66	45.14	43.64	44.84	62908755
2009-02-03	45.28	45.58	44.45	45.16	57460860
2009-02-04	45.21	46.12	44.53	44.83	65084181
2009-02-05	44.44	46.01	44.20	45.35	71625113
2009-02-06	45.42	47.17	45.21	46.96	53778029
2009-02-09	46.79	47.14	46.22	46.75	55266266
2009-02-10	46.39	47.10	44.45	44.59	83914787
2009-02-11	44.88	45.19	44.09	44.76	58424511
2009-02-12	44.10	45.21	43.47	45.14	79212796
2009-02-13	45.08	45.70	44.58	44.67	58902513
2009-02-17	43.00	43.62	42.83	42.90	81543534
2009-02-18	43.25	43.34	42.13	42.29	78279443
2009-02-19	42.78	43.00	41.63	41.70	64546227
2009-02-20	40.90	41.64	40.19	41.14	83390797
2009-02-23	41.38	41.45	39.47	39.56	78809915
2009-02-24	40.04	41.37	39.60	41.02	81467188
2009-02-25	40.84	41.25	39.49	40.17	104510856
2009-02-26	40.59	40.75	39.21	39.42	68405029
2009-02-27	38.72	39.88	38.64	39.15	87467077
2009-03-02	38.26	38.42	36.82	36.94	83629229
2009-03-03	37.43	37.47	36.02	36.24	67796932
2009-03-04	36.79	37.65	36.22	36.99	80122884
2009-03-05	36.25	36.69	34.92	35.02	97997874
2009-03-06	35.40	35.88	34.32	35.20	76042514
2009-03-09	34.73	35.64	34.26	34.39	75741075
2009-03-10	35.25	36.81	35.10	36.63	76186217
2009-03-11	37.08	37.80	36.36	36.68	82275991
2009-03-12	36.53	39.19	36.07	38.96	86839481
2009-03-13	39.33	39.66	38.76	39.37	72449853
2009-03-16	39.81	40.20	38.56	38.66	78042248
2009-03-17	38.73	40.45	38.43	40.45	64728264
2009-03-18	40.26	42.18	39.91	41.85	111491721
2009-03-19	42.45	42.50	41.15	41.41	64513514
2009-03-20	41.80	41.92	39.95	39.98	68437072
2009-03-23	41.34	43.52	40.93	43.38	94777233
2009-03-24	42.70	43.11	41.51	41.56	70570283
2009-03-25	41.95	43.28	40.81	42.73	95016360
2009-03-26	43.32	44.47	42.87	44.38	111107409
2009-03-27	43.62	44.00	42.83	42.89	78135801
2009-03-30	41.65	41.81	40.78	41.66	59094361
2009-03-31	42.17	43.31	41.61	42.05	66096760
2009-04-01	41.34	43.00	41.11	42.78	66465313
2009-04-02	44.12	45.57	43.82	44.92	92901833
2009-04-03	44.86	45.64	44.36	45.63	50769577
2009-04-06	44.99	45.11	44.03	44.85	63428704
2009-04-07	44.08	44.46	43.12	43.26	48411908
2009-04-08	43.51	44.23	43.19	44.06	60266385
2009-04-09	45.28	46.71	45.10	46.64	66702035
2009-04-13	46.26	47.00	45.67	46.66	58559851
2009-04-14	45.96	46.53	45.23	45.31	56583486
2009-04-15	45.01	46.15	44.89	46.00	48441676
2009-04-16	46.53	47.69	45.76	47.33	66307591
2009-04-17	47.43	48.27	46.92	47.75	51982179
2009-04-20	46.77	47.00	45.20	45.30	53376057
2009-04-21	45.06	47.06	44.95	46.87	60409254
2009-04-22	46.19	48.16	46.03	46.86	72786152
2009-04-23	47.10	47.21	45.93	46.75	70031736
2009-04-24	47.12	48.28	46.67	47.62	60773610
2009-04-27	46.84	47.79	46.61	47.11	49385458
2009-04-28	46.54	47.99	46.38	47.18	51197748
2009-04-29	47.81	49.57	47.63	48.97	79881904
2009-04-30	49.75	50.24	48.45	48.52	67811547
2009-05-01	48.65	49.30	48.41	48.82	64534610
2009-05-04	49.28	50.70	49.07	50.60	47532918
2009-05-05	50.38	50.61	49.63	50.35	58364136
2009-05-06	50.93	51.22	49.50	50.49	87550077
2009-05-07	51.25	51.40	48.89	49.30	67579497
2009-05-08	50.15	51.16	49.64	51.01	63466132
2009-05-11	50.05	50.66	49.79	50.26	40056646
2009-05-12	50.54	50.82	48.71	49.55	49453970
2009-05-13	48.70	48.81	47.21	47.28	68822110
2009-05-14	47.39	48.75	47.06	47.94	72813637
2009-05-15	47.88	48.42	47.28	47.76	53885790
2009-05-18	48.30	49.57	48.11	49.36	55515759
2009-05-19	49.37	49.96	48.80	49.38	55706226
2009-05-20	49.83	50.69	48.85	48.92	48021521
2009-05-21	48.27	48.70	47.45	48.29	49312874
2009-05-22	48.54	48.66	47.35	47.79	38440141
2009-05-26	47.37	50.16	47.32	50.07	73480645
2009-05-27	49.76	50.37	49.01	49.10	48210570
2009-05-28	49.56	49.75	48.10	49.16	58834173
2009-05-29	49.39	50.27	49.08	50.17	51672747
2009-06-01	51.36	54.55	51.10	52.13	70177288
2009-06-02	51.96	53.00	51.68	52.78	56797846
2009-06-03	52.31	52.51	51.74	52.43	44070991
2009-06-04	52.75	53.26	52.09	53.18	42972910
2009-06-05	53.69	53.79	52.68	53.20	50622327
2009-06-08	52.80	53.28	52.04	52.57	46326665
2009-06-09	52.84	53.27	52.56	52.81	35033680
2009-06-10	53.38	53.41	51.61	52.60	65032567
2009-06-11	52.65	53.46	52.58	52.62	62963770
2009-06-12	52.28	52.82	51.89	52.78	44094887
2009-06-15	52.03	52.09	50.80	51.36	45943196
2009-06-16	51.75	51.84	50.32	50.50	53065996
2009-06-17	50.50	51.37	50.00	50.77	71989265
2009-06-18	50.77	51.32	50.30	51.00	34318555
2009-06-19	51.72	51.92	51.11	51.31	38711915
2009-06-22	50.99	51.03	49.40	49.49	54878586
2009-06-23	49.74	49.94	49.02	49.09	40812616
2009-06-24	49.57	50.25	49.33	49.62	39962465
2009-06-25	49.15	51.08	49.09	51.05	42340124
2009-06-26	50.79	51.57	50.57	51.23	60386700
2009-06-29	51.33	51.58	50.40	51.23	49197761
2009-06-30	51.24	51.61	50.77	51.08	44576641
2009-07-01	51.35	52.25	51.31	51.87	46383035
2009-07-02	50.88	50.88	49.69	49.91	51691753
2009-07-06	49.47	49.74	48.65	49.47	47241701
2009-07-07	49.37	49.50	48.35	48.40	40477757
2009-07-08	48.62	48.78	47.27	48.07	65598745
2009-07-09	48.29	48.42	47.79	47.87	41678604
2009-07-10	47.59	48.27	47.33	48.10	39886226
2009-07-13	48.29	49.29	47.42	49.26	44827006
2009-07-14	49.25	49.72	48.95	49.55	32731084
2009-07-15	50.46	51.62	50.26	51.46	57652110
2009-07-16	51.28	52.37	51.14	52.10	38355182
2009-07-17	52.25	52.27	51.73	51.90	35685131
2009-07-20	52.25	52.74	52.03	52.54	42599486
2009-07-21	53.04	53.07	51.79	52.45	40432638
2009-07-22	52.22	53.21	52.14	52.86	47557917
2009-07-23	52.88	54.82	52.77	54.53	64531402
2009-07-24	54.17	54.87	53.96	54.81	31256684
2009-07-27	54.80	55.22	54.42	55.09	32687111
2009-07-28	54.76	55.32	54.34	55.12	56194713
2009-07-29	54.82	55.13	54.54	54.84	47422703
2009-07-30	55.61	56.44	55.38	55.80	67829691
2009-07-31	55.58	56.28	55.54	55.57	40482436
2009-08-03	56.24	56.58	55.62	56.54	32398656
2009-08-04	56.21	57.32	56.16	57.11	41229515
2009-08-05	57.17	57.17	56.00	56.54	54110466
2009-08-06	56.78	56.96	55.61	55.75	52409146
2009-08-07	56.62	57.84	56.29	57.09	49364930
2009-08-10	56.93	57.55	56.71	57.19	44780597
2009-08-11	56.97	57.04	55.98	56.27	36079550
2009-08-12	56.30	57.84	56.26	57.12	53626163
2009-08-13	57.59	57.78	56.73	57.59	43545263
2009-08-14	57.50	57.55	55.82	56.41	60233232
2009-08-17	55.26	55.37	54.68	54.82	48853247
2009-08-18	55.20	55.89	54.92	55.55	39360566
2009-08-19	54.93	56.27	54.82	56.23	37740067
2009-08-20	56.11	56.97	55.86	56.84	40017119
2009-08-21	57.44	58.39	57.37	58.15	38321685
2009-08-24	58.40	58.77	57.84	58.13	33994068
2009-08-25	58.40	59.07	58.20	58.38	30206807
2009-08-26	58.30	58.77	58.03	58.51	34166576
2009-08-27	58.44	58.60	57.23	58.42	45253802
2009-08-28	59.02	59.18	57.66	58.05	39329821
2009-08-31	57.46	57.62	56.93	57.20	35360489
2009-09-01	56.86	58.13	55.70	55.92	77082989
2009-09-02	55.65	56.06	55.47	55.64	43441316
2009-09-03	55.92	56.31	55.21	56.26	43091408
2009-09-04	56.19	57.11	55.87	57.05	37231664
2009-09-08	57.66	57.72	57.00	57.68	41068593
2009-09-09	57.68	59.03	57.52	58.67	37222740
2009-09-10	58.67	59.56	58.20	59.40	39173879
2009-09-11	59.59	59.99	59.10	59.42	31719434
2009-09-14	58.98	60.11	58.87	60.05	37902302
2009-09-15	60.01	60.72	59.77	60.54	48814232
2009-09-16	60.81	61.80	60.62	61.79	39403949
2009-09-17	61.74	62.34	61.35	61.66	50597773
2009-09-18	62.09	62.09	61.26	61.91	36823574
2009-09-21	61.32	61.96	61.09	61.74	37511867
2009-09-22	62.03	62.24	61.59	62.02	36273796
2009-09-23	62.13	62.61	61.32	61.43	55048056
2009-09-24	61.53	61.76	59.76	60.20	60639539
2009-09-25	59.91	60.34	59.51	59.83	51804395
2009-09-28	60.22	61.58	60.04	61.26	47928561
2009-09-29	61.30	61.78	60.92	60.99	37454818
2009-09-30	61.12	61.24	59.56	60.24	79347246
2009-10-01	60.13	60.18	58.34	58.44	62845019
2009-10-02	57.78	58.52	57.53	58.00	66449396
2009-10-05	58.31	59.29	58.08	59.04	48920464
2009-10-06	59.52	60.45	59.36	60.14	52213360
2009-10-07	59.98	60.41	59.85	60.16	35533972
2009-10-08	60.73	61.31	60.37	60.71	48972926
2009-10-09	60.85	61.51	60.67	61.42	34601782
2009-10-12	61.79	62.03	61.14	61.43	26896081
2009-10-13	61.32	61.49	60.60	61.17	35459429
2009-10-14	62.07	62.46	61.55	62.34	38636358
2009-10-15	61.99	62.45	61.83	62.30	28632803
2009-10-16	61.89	62.02	61.14	61.68	49032354
2009-10-19	61.88	62.52	61.38	62.19	38233390
2009-10-20	62.24	62.32	60.99	61.33	43954491
2009-10-21	61.24	62.40	60.41	60.50	64596309
2009-10-22	60.48	61.61	59.77	61.34	58429641
2009-10-23	61.47	61.68	59.97	60.06	68829331
2009-10-26	60.24	61.17	59.22	59.52	69905355
2009-10-27	59.57	59.89	58.69	58.79	71959608
2009-10-28	58.59	58.80	56.59	56.83	84950952
2009-10-29	57.33	58.24	57.12	57.91	73616707
2009-10-30	57.67	57.74	55.98	56.33	116218556
2009-11-02	56.63	57.14	55.33	56.22	98003119
2009-11-03	55.88	57.09	55.69	57.07	83108260
2009-11-04	57.46	57.68	56.25	56.25	92806022
2009-11-05	56.99	58.16	56.77	58.04	67431382
2009-11-06	57.43	58.58	57.27	58.08	56217614
2009-11-09	58.59	59.27	58.55	59.22	49200182
2009-11-10	59.10	59.51	58.37	58.85	55872785
2009-11-11	59.30	59.84	58.80	59.26	50323576
2009-11-12	59.28	59.73	58.00	58.17	68552317
2009-11-13	58.35	58.96	57.63	58.73	69265881
2009-11-16	59.12	60.68	59.12	60.28	66106306
2009-11-17	60.08	60.48	59.74	60.28	43029244
2009-11-18	60.35	60.38	59.60	60.16	54311076
2009-11-19	59.56	59.66	58.19	58.66	72359408
2009-11-20	58.22	58.80	58.09	58.59	39795338
2009-11-23	59.41	60.32	59.29	59.61	57936330
2009-11-24	59.62	59.63	58.62	59.34	45240792
2009-11-25	59.69	59.82	59.26	59.33	47642743
2009-11-27	57.15	58.67	57.04	57.58	51848854
2009-11-30	57.65	58.25	56.86	58.09	77941860
2009-12-01	58.64	59.23	58.46	58.99	63144839
2009-12-02	59.07	60.21	59.06	59.69	71220551
2009-12-03	59.98	60.37	58.93	58.96	53867335
2009-12-04	60.20	60.87	59.28	60.42	100436026
2009-12-07	60.41	60.84	60.11	60.51	55544378
2009-12-08	60.14	60.47	59.38	60.04	59582880
2009-12-09	59.94	60.10	59.30	59.85	55537703
2009-12-10	60.12	60.44	59.36	59.61	54321223
2009-12-11	60.03	60.27	59.48	60.17	50545511
2009-12-14	60.65	61.38	59.97	61.08	48249624
2009-12-15	60.96	61.52	60.78	60.91	55380136
2009-12-16	61.30	61.62	60.90	61.30	56553429
2009-12-17	60.93	61.17	60.18	60.62	60924275
2009-12-18	61.04	61.19	60.32	61.18	63876081
2009-12-21	61.63	62.11	61.62	61.99	47660445
2009-12-22	62.05	62.65	61.92	62.57	38751973
2009-12-23	62.70	63.16	62.28	63.12	49507902
2009-12-24	63.29	63.39	63.13	63.36	16522449
2009-12-28	63.59	63.61	62.97	63.26	35791114
2009-12-29	63.42	63.53	63.18	63.23	24085986
2009-12-30	63.04	63.49	62.65	63.19	45268923
2009-12-31	63.23	63.57	62.26	62.44	34408005
2010-01-04	63.29	64.04	63.27	63.98	42866134
2010-01-05	63.88	64.18	63.49	63.76	55523671
2010-01-06	63.76	64.10	63.54	63.70	59713818
2010-01-07	63.74	64.22	63.14	64.17	56123822
2010-01-08	63.94	64.52	63.80	64.52	48811778
2010-01-11	64.78	64.88	64.01	64.26	51638883
2010-01-12	63.86	64.16	63.26	63.56	45855860
2010-01-13	63.78	64.51	63.23	64.38	39504156
2010-01-14	64.14	64.82	64.02	64.62	41868876
2010-01-15	64.65	64.80	63.27	63.68	68728703
2010-01-19	63.92	64.87	63.92	64.85	46843619
2010-01-20	64.39	64.40	63.19	63.91	62485001
2010-01-21	63.96	64.48	62.64	62.86	98330379
2010-01-22	62.76	63.06	61.18	61.73	83765456
2010-01-25	62.08	62.15	61.33	61.80	62301263
2010-01-26	61.57	62.03	61.14	61.19	58219883
2010-01-27	60.92	61.94	60.71	61.84	72570666
2010-01-28	61.96	61.99	60.22	60.78	93822849
2010-01-29	61.03	61.69	59.97	60.11	79332514
2010-02-01	60.39	60.94	60.16	60.82	60731781
2010-02-02	60.93	61.56	60.62	61.49	71049541
2010-02-03	61.20	61.63	60.59	61.08	50250066
2010-02-04	60.66	60.68	58.99	59.04	99167287
2010-02-05	59.17	59.33	58.00	59.27	106757997
2010-02-08	59.08	59.60	58.62	58.68	61585347
2010-02-09	59.38	59.93	58.75	59.49	91995171
2010-02-10	59.31	59.78	58.69	59.63	55715442
2010-02-11	59.46	60.62	59.00	60.58	51979186
2010-02-12	60.00	61.10	59.81	61.02	65913131
2010-02-16	61.66	62.11	61.08	62.05	50057528
2010-02-17	62.36	62.61	61.99	62.47	50465968
2010-02-18	62.47	63.00	62.25	62.98	43072747
2010-02-19	62.74	63.38	62.61	63.06	56849042
2010-02-22	63.42	63.45	63.02	63.25	45347070
2010-02-23	63.16	63.25	62.33	62.51	58965928
2010-02-24	62.74	63.35	62.55	63.04	50475971
2010-02-25	62.18	63.12	61.98	63.06	51955953
2010-02-26	63.16	63.21	62.46	62.80	60097937
2010-03-01	63.26	64.32	63.26	64.26	70971111
2010-03-02	64.50	65.15	64.40	64.75	55627292
2010-03-03	65.07	65.49	64.78	65.12	56212215
2010-03-04	65.14	65.37	64.87	65.29	47181204
2010-03-05	65.71	66.72	65.50	66.62	52294367
2010-03-08	66.64	66.93	66.52	66.74	46056009
2010-03-09	66.55	67.49	66.53	66.98	70685740
2010-03-10	67.04	67.90	67.01	67.55	73655194
2010-03-11	67.14	67.86	66.90	67.75	60019396
2010-03-12	68.10	68.13	67.26	67.72	61862857
2010-03-15	67.68	67.81	67.00	67.49	49874268
2010-03-16	67.83	68.10	67.34	68.07	52878113
2010-03-17	68.22	68.88	68.20	68.47	53591399
2010-03-18	68.44	68.78	68.14	68.26	71535099
2010-03-19	68.50	68.51	67.16	67.41	80546421
2010-03-22	66.93	68.51	66.78	68.36	56682990
2010-03-23	68.42	69.25	68.11	69.23	61187667
2010-03-24	68.68	68.97	68.25	68.27	59666522
2010-03-25	68.87	69.36	67.79	67.84	66976923
2010-03-26	68.12	68.57	67.56	67.81	58124310
2010-03-29	68.11	68.40	67.81	68.18	38649165
2010-03-30	68.29	68.74	67.87	68.39	35775560
2010-03-31	68.13	68.81	67.79	67.80	59821528
2010-04-01	68.33	68.69	67.39	68.43	58846990
2010-04-05	68.61	69.76	68.44	69.71	52028478
2010-04-06	69.47	70.29	69.33	70.12	50203510
2010-04-07	70.04	70.31	69.45	69.90	71419923
2010-04-08	69.70	70.20	69.16	69.83	54606503
2010-04-09	69.94	70.26	69.50	70.25	53074816
2010-04-12	70.28	70.68	70.12	70.54	49306158
2010-04-13	70.39	70.74	69.94	70.70	42150973
2010-04-14	71.11	72.21	70.99	72.21	62044202
2010-04-15	72.18	72.58	72.09	72.43	55145586
2010-04-16	72.24	72.47	70.94	71.46	93254997
2010-04-19	71.06	71.77	69.78	71.11	85286162
2010-04-20	71.49	72.13	71.18	72.08	50736580
2010-04-21	72.20	72.72	71.92	72.58	60389221
2010-04-22	71.84	73.49	71.46	73.35	79289495
2010-04-23	73.49	74.21	72.64	74.13	66273444
2010-04-26	74.17	74.66	73.83	73.85	62716197
2010-04-27	73.55	74.24	72.02	72.16	101050142
2010-04-28	72.57	72.78	71.92	72.28	79765895
2010-04-29	72.82	73.84	72.38	73.81	68869593
2010-04-30	73.80	73.93	71.57	71.65	88767295
2010-05-03	72.10	73.31	72.06	73.26	53776826
2010-05-04	72.19	72.20	70.53	70.96	105733255
2010-05-05	70.38	70.95	69.39	69.92	110340341
2010-05-06	69.42	70.19	63.36	67.30	195388320
2010-05-07	66.71	67.62	64.64	65.36	189573040
2010-05-10	68.55	69.06	67.70	69.03	107708160
2010-05-11	68.21	70.52	67.98	69.49	100027705
2010-05-12	69.85	71.70	69.79	71.62	84620257
2010-05-13	71.46	72.10	70.59	70.93	78558707
2010-05-14	70.47	70.50	68.62	69.56	86140302
2010-05-17	70.00	70.57	67.75	69.69	78576235
2010-05-18	70.60	70.80	68.13	68.35	87163925
2010-05-19	68.04	68.80	66.58	67.54	107301202
2010-05-20	65.77	66.12	64.08	64.12	166841360
2010-05-21	63.07	65.64	62.76	65.07	139644440
2010-05-24	64.80	65.41	64.14	64.20	76022604
2010-05-25	62.80	64.24	61.71	64.19	110830700
2010-05-26	64.44	65.95	63.98	64.35	104172833
2010-05-27	65.96	67.14	64.35	67.11	86856129
2010-05-28	66.91	67.17	65.73	66.25	92380749
2010-06-01	65.60	66.47	64.19	64.22	88425389
2010-06-02	64.63	66.10	64.02	66.07	61553762
2010-06-03	66.20	67.09	65.87	66.92	74870379
2010-06-04	65.11	65.70	63.37	63.56	105564963
2010-06-07	63.84	64.11	61.86	61.92	88434152
2010-06-08	62.11	62.60	60.70	61.89	129071981
2010-06-09	62.37	63.42	61.59	61.93	108645562
2010-06-10	63.03	64.08	62.80	64.07	75497259
2010-06-11	63.29	65.03	63.18	64.94	65298887
2010-06-14	65.80	66.50	65.16	65.35	70547153
2010-06-15	65.92	67.17	65.36	66.99	72341941
2010-06-16	66.40	67.38	66.25	66.68	62370329
2010-06-17	67.08	67.20	65.97	66.76	67329356
2010-06-18	66.97	67.53	66.45	66.80	52765427
2010-06-21	67.87	68.00	65.72	66.11	58651383
2010-06-22	66.36	67.10	64.67	64.75	70837204
2010-06-23	64.58	65.26	63.81	64.57	70319424
2010-06-24	64.03	64.53	63.39	63.54	72527575
2010-06-25	63.78	64.92	63.20	64.63	87177654
2010-06-28	64.59	65.24	63.91	64.26	64649347
2010-06-29	63.22	63.22	61.38	61.83	110281929
2010-06-30	61.63	62.62	60.94	61.12	93806385
2010-07-01	61.20	61.40	59.12	60.68	114232627
2010-07-02	60.75	60.89	59.42	59.82	72092291
2010-07-06	60.86	61.50	58.66	59.04	89452506
2010-07-07	59.22	61.15	58.99	61.10	79640176
2010-07-08	61.77	62.11	61.04	61.98	58770022
2010-07-09	61.98	62.94	61.77	62.94	38203365
2010-07-12	62.76	63.18	61.62	62.23	43039641
2010-07-13	63.08	64.44	62.84	64.20	83581197
2010-07-14	64.02	64.39	63.47	63.97	52527466
2010-07-15	64.10	64.10	62.61	63.38	71047828
2010-07-16	62.91	63.04	60.89	61.07	98127474
2010-07-19	61.27	61.48	60.15	61.33	63879590
2010-07-20	60.45	62.47	60.21	62.36	71434440
2010-07-21	62.85	62.97	61.10	61.24	68462218
2010-07-22	62.18	63.66	62.17	63.42	81000671
2010-07-23	63.11	65.11	62.94	64.98	73919756
2010-07-26	65.26	66.52	64.92	66.46	66150151
2010-07-27	67.06	67.27	65.98	66.22	84131980
2010-07-28	66.13	66.43	64.78	65.15	59706260
2010-07-29	65.71	65.99	63.95	64.98	63319626
2010-07-30	64.10	65.61	63.82	65.02	67453381
2010-08-02	66.17	66.54	65.59	66.15	49896521
2010-08-03	65.93	66.53	65.09	65.62	51145678
2010-08-04	65.98	66.48	65.72	66.31	40818056
2010-08-05	65.66	66.21	65.46	65.53	37994585
2010-08-06	64.45	65.41	63.86	65.14	62483367
2010-08-09	65.62	66.11	64.85	65.86	35103316
2010-08-10	65.21	65.41	64.13	64.62	59849764
2010-08-11	63.33	63.33	61.91	62.08	87392552
2010-08-12	60.85	62.15	60.76	61.77	63307278
2010-08-13	61.50	61.68	60.97	61.07	68244107
2010-08-16	60.64	61.92	60.38	61.56	51373865
2010-08-17	62.22	63.16	61.86	62.62	54593150
2010-08-18	62.55	63.43	61.94	62.81	61766521
2010-08-19	62.59	62.85	60.94	61.09	89238986
2010-08-20	60.87	61.19	60.14	61.15	64087214
2010-08-23	61.60	61.92	60.28	60.32	55423685
2010-08-24	59.36	60.32	58.80	59.63	78904497
2010-08-25	59.14	60.68	58.89	60.53	64032128
2010-08-26	60.75	61.28	59.86	60.08	74582392
2010-08-27	60.77	61.80	59.56	61.65	72004634
2010-08-30	61.35	61.66	60.27	60.30	42410491
2010-08-31	60.15	60.91	59.68	60.18	60627021
2010-09-01	61.23	62.55	61.02	62.51	62585189
2010-09-02	62.49	63.38	62.27	63.20	45824174
2010-09-03	64.16	64.53	63.61	64.33	51987566
2010-09-07	64.13	64.14	62.91	63.11	48882203
2010-09-08	63.26	64.00	63.23	63.48	58868793
2010-09-09	64.45	64.48	63.04	63.52	52495521
2010-09-10	63.76	64.11	63.35	63.72	46974634
2010-09-13	64.45	65.48	64.32	65.27	60551472
2010-09-14	65.13	65.62	64.76	64.99	55811169
2010-09-15	64.81	65.57	64.33	65.36	63011466
2010-09-16	65.20	65.41	64.39	64.94	52663723
2010-09-17	65.40	65.52	64.28	65.21	61780941
2010-09-20	65.42	67.20	64.97	67.02	70673664
2010-09-21	67.02	67.43	66.53	66.63	64980187
2010-09-22	66.45	66.90	65.33	65.84	65235063
2010-09-23	65.15	66.16	64.66	64.88	62725614
2010-09-24	65.79	67.06	65.69	66.99	71675522
2010-09-27	67.01	67.16	66.51	66.82	48359052
2010-09-28	66.97	67.63	65.75	67.48	66177508
2010-09-29	67.38	67.95	67.12	67.67	53587299
2010-09-30	68.17	68.55	66.95	67.50	81820704
2010-10-01	68.14	68.26	67.25	67.86	61763403
2010-10-04	67.68	68.10	66.48	66.94	56297321
2010-10-05	67.68	69.01	67.25	68.84	77657225
2010-10-06	68.78	69.06	68.22	68.61	43163395
2010-10-07	69.02	69.08	67.92	68.41	39956798
2010-10-08	68.51	69.66	68.15	69.28	59953148
2010-10-11	69.34	69.86	69.14	69.34	37345834
2010-10-12	69.16	69.82	68.41	69.52	51109457
2010-10-13	69.99	71.14	69.77	70.58	58582175
2010-10-14	70.63	70.95	69.89	70.53	70382062
2010-10-15	71.14	71.25	69.89	70.29	74957261
2010-10-18	70.56	71.03	70.26	70.88	39853988
2010-10-19	70.04	70.76	68.95	69.50	64630316
2010-10-20	69.84	70.63	69.43	70.21	54127929
2010-10-21	70.56	71.09	68.96	69.87	62494872
2010-10-22	70.04	70.39	69.76	70.32	26271017
2010-10-25	70.84	71.56	70.36	70.74	36098459
2010-10-26	70.36	71.17	69.99	70.69	37893159
2010-10-27	70.21	70.62	69.54	70.51	53522919
2010-10-28	71.06	71.12	69.75	70.08	48482310
2010-10-29	69.88	70.67	69.83	70.30	40455023
2010-11-01	70.66	71.17	69.31	69.82	47357437
2010-11-02	70.67	71.31	70.27	71.27	55102796
2010-11-03	71.36	71.62	70.50	71.55	58044403
2010-11-04	72.86	73.38	72.62	73.36	60910493
2010-11-05	73.45	74.00	73.30	73.77	45659054
2010-11-08	73.53	73.91	73.12	73.71	31656629
2010-11-09	73.91	74.05	72.33	72.73	48438560
2010-11-10	72.83	73.55	72.11	73.54	53667549
2010-11-11	72.73	73.54	72.46	73.25	42991114
2010-11-12	72.53	73.10	71.90	72.03	48799112
2010-11-15	72.38	72.85	71.97	72.04	38922518
2010-11-16	71.50	71.68	70.15	70.64	70140052
2010-11-17	70.80	71.02	70.40	70.83	39512495
2010-11-18	71.67	72.58	71.66	72.21	52641648
2010-11-19	72.00	72.61	71.53	72.45	32830297
2010-11-22	72.17	72.99	71.74	72.80	42172255
2010-11-23	71.92	72.24	71.50	72.11	52202243
2010-11-24	72.76	73.75	72.75	73.73	42139693
2010-11-26	73.28	73.73	73.13	73.22	19005233
2010-11-29	72.95	73.51	72.03	73.33	47898497
2010-11-30	72.48	73.25	72.18	72.75	68634909
2010-12-01	74.12	74.57	72.81	74.38	59975814
2010-12-02	74.47	75.29	74.36	75.13	42531467
2010-12-03	74.83	75.90	74.76	75.67	36550610
2010-12-06	75.64	76.35	75.50	76.14	36177421
2010-12-07	77.06	77.24	76.41	76.58	66777352
2010-12-08	76.75	77.01	76.37	76.53	40388740
2010-12-09	77.08	77.08	76.48	76.79	49390967
2010-12-10	77.05	77.94	76.77	77.75	43312675
2010-12-13	78.06	78.19	77.32	77.35	43029320
2010-12-14	77.71	77.72	77.18	77.31	60000667
2010-12-15	77.25	78.06	76.92	77.07	52002399
2010-12-16	77.18	77.97	76.86	77.78	57936073
2010-12-17	77.86	78.17	77.29	78.02	40363145
2010-12-20	78.31	78.81	77.93	78.33	42700042
2010-12-21	78.65	79.28	78.59	79.20	30166743
2010-12-22	79.03	79.18	78.72	78.82	29813242
2010-12-23	78.96	79.12	78.61	78.72	25241256
2010-12-27	78.47	79.10	78.31	78.96	15776858
2010-12-28	79.11	79.16	78.52	78.74	25829524
2010-12-29	78.85	79.02	78.75	78.91	18139297
2010-12-30	78.84	79.22	78.76	78.76	37998052
2010-12-31	78.67	78.88	78.17	78.24	33323501
2011-01-03	78.94	80.02	78.73	79.60	48877932
2011-01-04	79.84	79.90	77.57	78.42	77510581
2011-01-05	78.40	79.36	78.11	79.34	47154167
2011-01-06	79.40	79.53	78.65	78.97	39396635
2011-01-07	79.24	79.44	77.44	78.52	59496792
2011-01-10	78.24	79.29	77.62	78.97	55023923
2011-01-11	79.36	79.68	78.87	79.29	42133332
2011-01-12	79.94	80.13	79.51	79.97	38446158
2011-01-13	79.99	80.30	79.57	79.94	29703856
2011-01-14	79.86	80.68	79.69	80.54	38038932
2011-01-18	80.29	80.63	79.87	80.60	37824066
2011-01-19	80.57	80.70	78.36	78.53	70707363
2011-01-20	78.14	78.54	77.34	77.71	79652994
2011-01-21	78.21	78.24	77.12	77.19	56677827
2011-01-24	77.20	78.07	77.09	77.76	48148040
2011-01-25	77.31	77.90	76.95	77.88	47021625
2011-01-26	78.00	79.38	77.75	79.12	65896123
2011-01-27	79.12	79.67	78.73	79.35	48174773
2011-01-28	79.31	79.45	77.33	77.41	91028131
2011-01-31	77.87	78.50	77.25	77.95	53271407
2011-02-01	78.58	80.01	78.37	79.75	57789258
2011-02-02	79.59	80.13	79.42	79.45	39938573
2011-02-03	79.39	79.85	78.50	79.73	41162002
2011-02-04	79.60	79.97	79.24	79.87	39537230
2011-02-07	79.98	81.25	79.91	80.66	40835663
2011-02-08	80.66	81.27	80.34	81.23	37563835
2011-02-09	81.01	81.30	80.42	80.87	43298832
2011-02-10	80.33	81.29	80.24	81.19	48006361
2011-02-11	80.89	82.10	80.79	82.07	38588134
2011-02-14	82.11	82.61	82.05	82.49	36734075
2011-02-15	82.27	82.49	81.83	82.02	42913736
2011-02-16	82.21	82.82	82.18	82.68	38285670
2011-02-17	82.60	83.51	82.45	83.26	34898750
2011-02-18	83.45	83.77	83.04	83.35	39514245
2011-02-22	82.73	83.02	81.09	81.21	68370219
2011-02-23	81.37	81.44	79.29	79.81	91261701
2011-02-24	79.96	80.72	79.36	80.32	85137463
2011-02-25	80.70	82.21	80.64	82.18	58567274
2011-02-28	82.65	82.84	81.59	82.27	49879322
2011-03-01	82.58	82.64	80.35	80.62	70867952
2011-03-02	80.53	81.37	80.24	80.96	61076141
2011-03-03	81.77	83.02	81.03	82.80	78943982
2011-03-04	82.79	82.84	81.65	82.44	60947069
2011-03-07	82.76	82.82	80.41	81.09	90799049
2011-03-08	81.16	82.81	80.55	82.41	67766871
2011-03-09	82.25	82.58	81.75	82.08	51237194
2011-03-10	81.01	81.03	79.70	79.97	107666743
2011-03-11	79.34	80.70	79.28	80.18	83241225
2011-03-14	79.34	80.33	78.91	79.75	60182150
2011-03-15	77.96	79.67	77.57	79.04	84974437
2011-03-16	78.68	79.64	77.76	78.25	126083043
2011-03-17	79.33	79.44	78.42	78.42	64028646
2011-03-18	79.33	79.59	79.07	79.46	70057173
2011-03-21	80.48	81.32	80.36	81.30	50644291
2011-03-22	81.42	81.60	80.67	80.87	52388358
2011-03-23	80.69	81.36	79.85	81.12	58047001
2011-03-24	81.49	81.79	80.74	81.51	52881573
2011-03-25	81.98	83.06	81.55	82.22	77679614
2011-03-28	82.49	82.76	81.97	82.04	42807184
2011-03-29	82.09	82.89	81.58	82.81	40970358
2011-03-30	83.17	83.99	83.04	83.88	39204652
2011-03-31	83.80	84.29	83.70	84.17	41635490
2011-04-01	84.77	85.02	84.25	84.54	49185710
2011-04-04	84.76	84.97	84.54	84.73	42241007
2011-04-05	84.68	85.75	84.52	85.19	45473550
2011-04-06	85.63	85.88	84.91	85.38	59046473
2011-04-07	85.46	85.78	84.62	84.87	69454127
2011-04-08	85.25	85.36	83.60	83.98	63655008
2011-04-11	84.02	84.28	82.90	83.23	41790718
2011-04-12	82.79	83.05	82.05	82.14	58127874
2011-04-13	82.65	82.81	81.67	82.25	80460074
2011-04-14	81.59	82.71	81.45	82.63	58541893
2011-04-15	82.66	83.51	82.26	83.51	53705232
2011-04-18	82.25	82.26	81.43	82.13	58617106
2011-04-19	82.41	82.70	81.67	82.15	31998508
2011-04-20	83.50	83.90	83.25	83.83	47098820
2011-04-21	84.34	84.48	83.73	84.45	30383924
2011-04-25	84.37	84.53	83.77	84.34	23456899
2011-04-26	84.53	85.67	84.35	85.18	53163410
2011-04-27	85.23	85.77	84.89	85.69	44683150
2011-04-28	85.60	86.50	85.52	86.08	43474913
2011-04-29	86.19	86.68	85.93	86.39	41034684
2011-05-02	86.78	86.81	85.28	85.38	48978647
2011-05-03	85.29	85.49	83.72	84.30	56077481
2011-05-04	84.42	84.46	82.73	83.21	64787531
2011-05-05	82.64	84.08	82.41	82.83	91882294
2011-05-06	83.76	84.34	82.84	83.27	76495218
2011-05-09	83.17	84.33	83.04	84.24	45818997
2011-05-10	84.67	85.54	84.56	85.53	44421302
2011-05-11	85.24	85.36	83.55	83.95	81332883
2011-05-12	83.47	84.94	82.98	84.69	80117223
2011-05-13	84.76	84.99	83.27	83.51	74677358
2011-05-16	82.96	83.89	82.22	82.29	68783579
2011-05-17	81.63	82.32	81.40	82.03	76489400
2011-05-18	82.13	83.33	82.00	83.29	54523305
2011-05-19	83.86	83.97	82.73	83.47	52926977
2011-05-20	83.25	83.45	82.29	82.86	56026221
2011-05-23	81.42	81.95	81.23	81.37	50708248
2011-05-24	81.59	81.96	80.83	80.98	60226212
2011-05-25	80.77	82.29	80.76	82.00	60013731
2011-05-26	81.70	83.12	81.65	83.08	51833306
2011-05-27	83.46	83.93	83.26	83.65	46620743
2011-05-31	84.61	84.86	83.77	84.84	77456146
2011-06-01	84.71	84.82	82.03	82.11	80933782
2011-06-02	82.32	82.66	81.60	82.08	64676926
2011-06-03	80.81	81.73	80.69	80.88	76496456
2011-06-06	80.75	81.07	79.49	79.55	63792152
2011-06-07	80.04	80.43	79.53	79.74	58330220
2011-06-08	79.47	79.72	78.71	78.85	67750237
2011-06-09	79.08	79.71	78.73	79.27	58471805
2011-06-10	78.78	78.91	77.65	78.00	71824901
2011-06-13	78.23	78.64	77.35	77.78	60288810
2011-06-14	78.44	79.68	78.39	79.45	66668808
2011-06-15	78.60	79.21	77.72	78.03	89261945
2011-06-16	78.09	78.88	77.23	78.21	81850216
2011-06-17	78.99	79.13	77.83	78.23	77866645
2011-06-20	77.96	79.23	77.93	78.95	53351221
2011-06-21	79.58	80.77	79.42	80.66	75979724
2011-06-22	80.22	81.11	80.01	80.04	55852300
2011-06-23	79.13	80.51	78.30	80.35	92521041
2011-06-24	80.63	80.76	79.47	79.94	73867732
2011-06-27	79.91	80.72	79.46	80.56	51197347
2011-06-28	80.83	81.85	80.67	81.81	54021705
2011-06-29	82.10	82.40	81.44	82.20	68230186
2011-06-30	82.41	83.05	82.28	82.80	59919644
2011-07-01	82.88	84.23	82.62	84.09	63908350
2011-07-05	83.93	84.14	83.53	84.04	48268894
2011-07-06	83.91	84.51	83.61	84.38	57095993
2011-07-07	85.22	85.97	84.94	85.65	68558746
2011-07-08	84.62	85.21	84.32	85.13	61989919
2011-07-11	84.06	84.53	83.09	83.32	59769749
2011-07-12	82.88	83.77	82.78	82.85	65322068
2011-07-13	83.38	84.47	83.22	83.59	79327155
2011-07-14	83.75	84.17	82.05	82.26	91726590
2011-07-15	82.61	82.91	82.18	82.81	75497307
2011-07-18	82.44	82.63	81.00	81.48	56865999
2011-07-19	82.23	83.41	82.18	83.32	56068397
2011-07-20	83.35	83.42	82.65	83.18	40277329
2011-07-21	83.44	84.30	83.24	83.94	63407231
2011-07-22	83.85	84.26	83.40	84.05	34540173
2011-07-25	83.02	83.76	82.75	83.06	49769403
2011-07-26	82.88	83.09	82.21	82.43	52213298
2011-07-27	81.89	81.91	79.85	79.97	97533234
2011-07-28	79.96	80.97	79.69	79.84	67439372
2011-07-29	78.72	80.18	78.14	79.74	93519528
2011-08-01	80.69	80.99	78.47	79.22	93483161
2011-08-02	78.92	79.68	76.61	76.75	95669571
2011-08-03	76.69	77.35	74.88	77.26	114910322
2011-08-04	76.07	76.21	72.59	72.64	130904785
2011-08-05	73.52	73.85	69.66	71.33	188574310
2011-08-08	69.01	71.41	65.08	65.12	170163470
2011-08-09	66.92	69.62	63.76	69.46	207866910
2011-08-10	67.35	69.58	65.87	66.06	182376330
2011-08-11	66.51	70.44	66.07	69.39	121880009
2011-08-12	69.99	70.60	68.80	69.79	86476523
2011-08-15	70.58	71.83	70.38	71.76	57622389
2011-08-16	70.59	71.41	69.66	70.44	79484228
2011-08-17	70.97	71.52	69.76	70.46	66792948
2011-08-18	68.06	70.40	65.82	66.45	110700724
2011-08-19	65.01	67.41	64.90	65.28	99197999
2011-08-22	67.12	67.19	64.57	65.10	72216153
2011-08-23	65.46	68.30	64.86	68.19	93279367
2011-08-24	68.12	69.63	67.52	69.20	67697917
2011-08-25	69.98	70.29	67.26	67.50	80732852
2011-08-26	67.26	69.32	66.06	69.11	84472796
2011-08-29	70.07	72.45	70.04	72.38	53078445
2011-08-30	71.90	73.27	71.12	72.80	67801572
2011-08-31	73.20	73.89	71.90	72.65	70313805
2011-09-01	72.70	73.63	70.69	71.09	86788765
2011-09-02	69.36	70.04	68.10	68.46	78923186
2011-09-06	65.93	68.31	65.93	68.27	71503867
2011-09-07	69.40	70.95	69.07	70.85	68959217
2011-09-08	70.34	71.30	69.18	69.55	71124024
2011-09-09	68.70	69.13	66.75	67.50	99456916
2011-09-12	66.38	68.25	66.37	68.08	100109854
2011-09-13	68.54	69.46	67.83	69.18	84144012
2011-09-14	69.84	71.40	68.44	70.42	77019129
2011-09-15	71.07	71.44	69.99	71.41	74213025
2011-09-16	71.65	72.03	70.88	71.52	75773277
2011-09-19	70.10	71.01	69.45	70.24	69216160
2011-09-20	70.49	71.29	69.11	69.15	63453186
2011-09-21	69.04	69.63	66.54	66.59	81435623
2011-09-22	64.30	65.92	63.49	64.73	159808170
2011-09-23	64.25	65.53	64.10	65.14	84093755
2011-09-26	65.84	66.48	64.28	66.37	75558690
2011-09-27	67.85	69.39	67.27	67.80	93999520
2011-09-28	67.79	68.12	65.10	65.20	85412561
2011-09-29	66.73	67.02	64.37	66.33	73927105
2011-09-30	65.15	66.18	64.24	64.30	72139314
2011-10-03	63.81	64.96	60.85	60.99	119484938
2011-10-04	60.32	64.88	60.09	64.79	165084380
2011-10-05	64.78	66.13	63.92	65.68	100370908
2011-10-06	65.51	67.31	65.15	67.14	85789684
2011-10-07	67.38	67.62	65.20	65.50	93662280
2011-10-10	66.97	68.38	65.54	68.37	76366622
2011-10-11	67.72	69.12	67.54	68.84	63181435
2011-10-12	69.37	70.53	68.82	69.82	88579978
2011-10-13	69.42	70.12	68.58	69.76	54163214
2011-10-14	70.58	71.34	69.81	71.14	69768508
2011-10-17	70.51	70.62	68.63	68.98	57529890
2011-10-18	69.21	71.29	67.85	70.81	98951098
2011-10-19	70.61	71.15	69.07	69.43	71075430
2011-10-20	69.56	69.73	67.75	69.62	91000037
2011-10-21	70.57	71.16	70.02	71.13	60414442
2011-10-24	71.45	73.58	71.16	73.42	81405897
2011-10-25	72.89	72.94	71.16	71.36	66772396
2011-10-26	72.60	73.04	70.54	72.59	76643302
2011-10-27	75.29	76.97	72.65	76.38	130609674
2011-10-28	76.30	76.92	75.76	76.03	82397501
2011-10-31	74.85	75.44	73.93	74.01	66969197
2011-11-01	71.18	72.97	70.96	71.39	110064861
2011-11-02	72.62	73.30	71.83	73.15	63839920
2011-11-03	74.27	75.20	72.29	74.97	74629822
2011-11-04	74.18	74.82	73.55	74.60	65262476
2011-11-07	74.50	74.87	72.90	74.45	67142710
2011-11-08	75.14	75.64	73.46	75.54	72280855
2011-11-09	73.32	73.92	71.82	71.94	78806336
2011-11-10	73.12	73.23	71.63	72.47	72175062
2011-11-11	73.34	74.53	72.53	74.38	62457645
2011-11-14	74.10	74.27	72.77	73.31	61117257
2011-11-15	72.92	74.64	72.43	74.24	65795225
2011-11-16	73.47	74.88	72.91	73.04	56938692
2011-11-17	72.95	73.44	71.27	72.00	78929156
2011-11-18	72.25	72.47	71.45	71.98	53462875
2011-11-21	70.54	70.85	69.61	70.26	58236865
2011-11-22	70.13	70.63	69.30	69.67	55412316
2011-11-23	68.90	69.09	67.37	67.48	69734163
2011-11-25	67.05	68.04	66.62	66.62	28167820
2011-11-28	69.09	69.92	68.91	69.79	59167082
2011-11-29	69.84	70.18	69.12	69.66	58160114
2011-11-30	72.56	73.79	69.65	73.73	93811987
2011-12-01	73.47	74.15	73.06	73.20	57399712
2011-12-02	74.09	74.63	73.31	73.50	47677946
2011-12-05	74.94	75.39	74.13	74.76	58434487
2011-12-06	74.81	75.29	74.09	74.83	43602091
2011-12-07	74.28	75.06	73.13	74.68	55914120
2011-12-08	73.90	74.18	72.22	72.36	71486615
2011-12-09	72.50	74.97	72.38	74.54	72184841
2011-12-12	73.49	74.60	72.50	73.47	47638582
2011-12-13	74.23	74.47	71.55	71.94	79040280
2011-12-14	71.25	71.89	70.58	71.04	77704850
2011-12-15	72.06	72.11	71.04	71.70	50096004
2011-12-16	72.28	73.28	71.73	72.26	66230352
2011-12-19	72.93	73.20	70.83	71.01	52897501
2011-12-20	72.55	73.97	72.51	73.86	74174303
2011-12-21	73.53	74.39	72.73	74.16	59204288
2011-12-22	74.16	74.67	73.98	74.27	41507207
2011-12-23	74.55	74.68	74.08	74.55	24337370
2011-12-27	74.26	75.16	74.08	74.77	26926597
2011-12-28	74.88	74.90	73.27	73.41	37827471
2011-12-29	73.73	74.44	73.60	74.15	27096234
2011-12-30	74.12	74.52	73.69	73.75	31988182
2012-01-03	75.68	75.87	74.77	74.98	60508752
2012-01-04	74.58	74.86	74.07	74.56	34653155
2012-01-05	74.03	75.34	73.37	74.98	57274909
2012-01-06	75.02	75.38	74.27	74.80	45500667
2012-01-09	75.14	75.30	74.41	75.17	52045194
2012-01-10	76.16	76.43	75.96	76.27	42977517
2012-01-11	75.95	76.67	75.87	76.57	33452291
2012-01-12	76.79	76.92	75.94	76.80	36132207
2012-01-13	76.18	76.48	75.60	76.39	42602832
2012-01-17	77.10	77.27	76.13	76.36	34521398
2012-01-18	76.32	77.73	76.15	77.72	49330704
2012-01-19	78.13	78.36	77.66	78.20	35832489
2012-01-20	78.10	78.51	77.90	78.25	42225396
2012-01-23	78.26	78.84	77.55	78.15	37482331
2012-01-24	77.68	78.75	77.27	78.60	49860323
2012-01-25	78.60	79.57	78.19	79.27	68272859
2012-01-26	79.86	79.91	78.75	79.18	52758609
2012-01-27	78.80	79.78	78.77	79.72	52205352
2012-01-30	79.08	79.43	78.52	79.10	46332320
2012-01-31	79.66	79.82	78.58	79.02	52026659
2012-02-01	79.76	80.90	79.47	80.72	67292166
2012-02-02	81.04	81.53	80.74	81.18	46407028
2012-02-03	82.47	83.22	82.24	82.95	72740966
2012-02-06	82.57	82.93	82.37	82.68	34520171
2012-02-07	82.61	82.99	82.08	82.63	41623666
2012-02-08	82.80	83.21	81.93	82.81	46707148
2012-02-09	83.02	83.03	81.84	82.40	48716712
2012-02-10	81.50	81.67	81.08	81.27	42506850
2012-02-13	82.11	82.43	81.61	82.32	38574008
2012-02-14	81.91	82.12	81.36	81.95	49376897
2012-02-15	82.42	82.43	81.00	81.27	59836593
2012-02-16	81.32	82.90	81.28	82.80	61459524
2012-02-17	83.29	83.31	82.63	82.79	33298974
2012-02-21	82.92	83.04	81.83	82.23	39889930
2012-02-22	81.97	82.36	81.50	81.58	42626851
2012-02-23	81.71	82.85	81.26	82.80	53186471
2012-02-24	82.83	83.03	82.47	82.64	37608585
2012-02-27	81.84	82.95	81.25	82.50	51811948
2012-02-28	82.55	83.06	81.84	82.28	47687255
2012-02-29	82.55	82.96	80.97	81.05	64219924
2012-03-01	81.38	82.37	81.36	81.47	69526443
2012-03-02	81.42	81.64	79.84	80.25	70789874
2012-03-05	79.99	80.40	79.42	80.34	44334738
2012-03-06	79.42	79.62	78.41	78.74	80771261
2012-03-07	78.91	79.56	78.78	79.48	57457911
2012-03-08	80.00	80.69	79.35	80.51	43803095
2012-03-09	80.52	82.15	80.46	81.60	61462813
2012-03-12	81.74	81.93	81.05	81.44	34086062
2012-03-13	82.06	83.09	81.40	83.06	60998078
2012-03-14	82.96	83.23	82.01	82.38	46708552
2012-03-15	82.25	83.12	82.03	83.07	58742398
2012-03-16	83.22	83.27	82.65	83.00	42046092
2012-03-19	82.89	84.39	82.75	83.70	66828514
2012-03-20	83.12	83.30	82.58	82.95	43830060
2012-03-21	83.20	83.43	82.64	82.93	40504698
2012-03-22	82.09	82.46	81.62	82.13	60103812
2012-03-23	82.00	82.79	81.25	82.68	46465179
2012-03-26	83.74	84.46	83.62	84.40	56453997
2012-03-27	84.42	84.66	83.75	83.81	41730621
2012-03-28	83.80	84.02	82.61	83.32	48841260
2012-03-29	82.73	83.22	82.02	83.08	45625051
2012-03-30	83.59	83.60	82.53	82.81	45904617
2012-04-02	82.54	83.86	82.38	83.83	52757316
2012-04-03	83.66	84.00	82.93	83.27	52014404
2012-04-04	82.37	82.43	81.45	81.94	65172333
2012-04-05	81.60	82.00	81.42	81.58	31978694
2012-04-09	80.09	80.57	79.85	80.24	50063153
2012-04-10	79.92	80.16	78.14	78.35	101231179
2012-04-11	79.01	79.57	78.85	79.46	54348812
2012-04-12	79.54	80.91	79.44	80.60	60728671
2012-04-13	80.38	80.41	79.43	79.54	53965767
2012-04-16	79.89	80.20	78.88	79.67	44729253
2012-04-17	80.33	81.55	80.27	80.82	46737777
2012-04-18	80.41	80.67	79.83	80.21	49010138
2012-04-19	80.32	80.99	79.25	79.75	74262138
2012-04-20	80.28	80.97	80.06	80.21	46639153
2012-04-23	78.98	79.16	78.31	79.10	62477447
2012-04-24	79.13	79.93	78.86	79.70	44817154
2012-04-25	80.75	81.37	80.53	80.94	50263368
2012-04-26	80.95	81.87	80.82	81.74	43151117
2012-04-27	81.98	82.53	81.03	82.38	46796378
2012-04-30	82.35	82.36	81.43	81.47	38095545
2012-05-01	81.56	82.97	81.29	81.55	60494331
2012-05-02	80.91	81.82	80.57	81.77	52098770
2012-05-03	81.66	81.76	80.17	80.62	61494417
2012-05-04	80.07	80.55	78.94	79.09	75098461
2012-05-07	78.76	79.60	78.62	79.30	47361980
2012-05-08	78.69	79.30	77.97	79.25	62951041
2012-05-09	78.25	79.26	77.97	78.80	64441125
2012-05-10	79.32	79.55	78.63	79.10	45701764
2012-05-11	78.45	79.56	78.42	78.90	44863603
2012-05-14	78.09	78.46	77.61	77.85	51221677
2012-05-15	77.83	78.49	77.47	77.71	54317959
2012-05-16	77.98	78.39	77.10	77.16	52662408
2012-05-17	77.22	77.35	75.36	75.40	71669517
2012-05-18	75.39	75.91	74.49	74.69	77644457
2012-05-21	74.93	76.45	74.41	76.45	61393096
2012-05-22	76.42	77.03	75.47	75.99	59686594
2012-05-23	75.25	76.64	74.69	76.48	66981740
2012-05-24	76.43	76.74	75.55	76.64	54579281
2012-05-25	76.70	76.89	76.27	76.59	33848525
2012-05-29	77.33	77.91	76.76	77.70	51168233
2012-05-30	76.90	77.04	76.11	76.21	47893305
2012-05-31	76.27	76.59	75.07	76.11	59565867
2012-06-01	74.40	75.01	73.71	73.82	76129749
2012-06-04	74.09	74.35	72.94	73.65	50132237
2012-06-05	73.26	74.67	73.21	74.60	48275507
2012-06-06	75.19	76.51	75.03	76.44	48640723
2012-06-07	77.66	77.72	75.94	75.94	57907019
2012-06-08	75.90	77.06	75.35	76.97	50423272
2012-06-11	77.79	77.86	75.09	75.27	52802906
2012-06-12	75.44	76.26	74.78	76.22	56599351
2012-06-13	76.09	76.54	75.00	75.34	62717103
2012-06-14	75.38	76.47	75.16	76.20	53623903
2012-06-15	76.35	77.32	76.10	77.22	57934977
2012-06-18	76.60	77.60	76.35	77.31	45657460
2012-06-19	77.65	79.08	77.54	78.65	66903230
2012-06-20	78.67	79.08	77.98	78.53	54650486
2012-06-21	78.37	78.53	76.49	76.62	62486856
2012-06-22	77.07	77.74	76.65	77.49	41003078
2012-06-25	76.40	77.60	76.00	76.28	48628405
2012-06-26	76.09	76.58	75.42	76.20	42502915
2012-06-27	76.43	77.46	76.36	77.44	38516715
2012-06-28	76.78	77.37	76.12	77.31	58192667
2012-06-29	78.94	79.73	78.56	79.56	71664214
2012-07-02	79.92	80.51	79.28	80.48	53374590
2012-07-03	80.56	81.60	80.43	81.53	32322695
2012-07-05	81.62	81.84	81.03	81.44	42819886
2012-07-06	80.77	80.83	80.15	80.53	38531577
2012-07-09	80.42	80.53	79.86	80.22	34636281
2012-07-10	80.81	80.96	78.98	79.33	49992704
2012-07-11	79.39	79.65	78.55	79.06	40178201
2012-07-12	78.44	79.10	77.59	78.79	55510525
2012-07-13	79.07	80.09	79.02	79.77	42114879
2012-07-16	79.62	79.88	79.11	79.45	31924150
2012-07-17	79.98	80.15	78.65	79.73	43662416
2012-07-18	79.60	80.71	79.55	80.22	46045267
2012-07-19	80.55	80.74	79.81	79.95	49405461
2012-07-20	79.33	79.46	78.81	78.93	42315297
2012-07-23	77.51	78.03	77.18	77.67	47372843
2012-07-24	77.95	77.98	76.22	76.65	55612793
2012-07-25	77.00	77.38	76.48	76.82	37217578
2012-07-26	77.98	78.18	77.00	77.48	44745200
2012-07-27	77.83	79.72	77.39	79.32	67301675
2012-07-30	79.52	79.91	78.74	79.05	34785102
2012-07-31	78.73	79.47	78.35	78.35	48938810
2012-08-01	78.91	79.00	77.04	77.06	63601068
2012-08-02	76.27	77.31	76.25	76.78	43378036
2012-08-03	77.94	79.02	77.65	78.61	52414149
2012-08-06	78.70	79.63	78.59	79.22	34665379
2012-08-07	79.85	80.57	79.64	79.94	50064073
2012-08-08	79.60	80.19	79.54	79.82	28012891
2012-08-09	79.76	80.39	79.69	80.20	24049460
2012-08-10	79.77	80.05	79.50	79.92	26076193
2012-08-13	79.80	80.01	78.89	79.79	31546548
2012-08-14	80.30	80.42	79.27	79.60	26060293
2012-08-15	79.38	80.30	79.31	80.30	27061375
2012-08-16	80.18	81.30	79.83	81.14	46045701
2012-08-17	81.22	81.86	80.99	81.71	33453969
2012-08-20	81.59	81.66	80.98	81.53	32657999
2012-08-21	81.93	82.71	81.19	81.48	43746545
2012-08-22	81.27	81.50	80.79	81.09	37611990
2012-08-23	81.06	81.06	80.20	80.52	32208660
2012-08-24	80.34	81.07	80.11	80.74	25679231
2012-08-27	81.23	81.41	80.58	80.98	23633308
2012-08-28	80.97	81.51	80.75	81.35	28512802
2012-08-29	81.52	81.96	81.15	81.60	30861010
2012-08-30	81.18	81.25	80.64	80.79	24562834
2012-08-31	81.48	81.53	80.34	81.10	34089902
2012-09-04	81.18	82.40	80.55	82.11	69563610
2012-09-05	82.20	82.51	81.85	82.13	35158250
2012-09-06	82.58	83.94	82.52	83.63	46336758
2012-09-07	83.86	84.40	83.70	84.26	32012860
2012-09-10	84.18	84.45	83.79	83.88	30674565
2012-09-11	83.89	84.56	83.83	84.06	33164079
2012-09-12	84.49	84.65	83.90	84.49	29752711
2012-09-13	84.64	86.15	84.19	85.60	69441399
2012-09-14	85.86	86.96	85.83	86.40	46045547
2012-09-17	85.98	86.22	85.57	86.00	30184986
2012-09-18	85.74	85.90	85.36	85.72	32993614
2012-09-19	85.94	86.03	85.41	85.57	29344490
2012-09-20	85.14	85.40	84.61	85.19	34941449
2012-09-21	86.04	86.08	85.47	85.50	38829397
2012-09-24	84.89	85.43	84.60	84.89	54640735
2012-09-25	85.43	85.51	83.58	83.67	74752144
2012-09-26	83.85	83.93	82.84	83.14	42171546
2012-09-27	83.49	84.35	83.07	84.04	33252793
2012-09-28	83.78	84.00	83.26	83.44	43945962
2012-10-01	83.96	84.54	83.31	83.72	43711376
2012-10-02	84.15	84.24	83.37	83.88	25798099
2012-10-03	83.94	84.22	83.17	83.64	38570951
2012-10-04	83.96	84.26	83.20	84.21	43327420
2012-10-05	84.58	85.25	83.84	84.11	40983952
2012-10-08	83.62	83.90	83.39	83.58	21069062
2012-10-09	83.62	83.70	82.44	82.60	45221123
2012-10-10	82.67	82.83	82.18	82.47	32469770
2012-10-11	83.10	83.44	82.60	82.77	38978426
2012-10-12	82.74	83.02	81.91	82.10	31847003
2012-10-15	82.34	82.64	81.76	82.64	34421022
2012-10-16	83.08	83.36	82.88	83.25	29239491
2012-10-17	83.42	84.15	83.25	84.00	35466442
2012-10-18	83.94	84.15	83.45	83.54	31432870
2012-10-19	82.85	82.88	81.47	81.85	53568072
2012-10-22	81.64	81.97	81.35	81.83	30691184
2012-10-23	81.15	81.53	80.43	81.42	40737849
2012-10-24	81.70	81.85	80.91	81.20	24474637
2012-10-25	81.88	82.14	80.87	81.53	27796204
2012-10-26	81.44	81.90	80.46	81.14	41405759
2012-10-31	81.16	81.65	80.88	81.63	24879762
2012-11-01	81.82	82.71	81.52	82.49	77113229
2012-11-02	82.89	82.95	81.17	81.19	39323376
2012-11-05	81.18	81.84	80.92	81.73	26862682
2012-11-06	82.03	82.57	81.97	82.34	27347308
2012-11-07	81.37	81.37	79.91	80.34	65102241
2012-11-08	80.17	80.50	79.15	79.21	42653628
2012-11-09	78.87	79.97	78.70	79.38	33030121
2012-11-12	79.56	79.66	79.03	79.15	20155010
2012-11-13	78.79	79.56	78.58	78.70	34408192
2012-11-14	78.88	79.10	77.06	77.24	54655178
2012-11-15	77.09	77.49	76.29	76.84	55971014
2012-11-16	76.78	77.68	76.13	77.48	62750396
2012-11-19	78.32	79.18	78.22	79.12	45625379
2012-11-20	78.98	79.35	78.64	79.26	36934751
2012-11-21	79.41	79.73	79.13	79.68	19257503
2012-11-23	79.90	80.56	79.86	80.47	20093265
2012-11-26	80.35	80.79	80.07	80.73	31180690
2012-11-27	80.68	81.23	80.57	80.63	39946221
2012-11-28	80.32	81.31	79.63	81.31	51324739
2012-11-29	81.95	82.41	81.62	82.24	53045941
2012-11-30	82.40	82.41	81.73	82.08	35722910
2012-12-03	82.71	82.76	81.75	81.99	24959739
2012-12-04	82.07	82.32	81.46	82.09	37225785
2012-12-05	82.48	82.51	81.40	81.99	40377253
2012-12-06	81.98	82.31	81.61	82.12	31829407
2012-12-07	82.50	82.55	81.83	82.18	24123970
2012-12-10	82.37	82.66	82.21	82.54	29177318
2012-12-11	83.11	83.56	82.92	83.41	40267106
2012-12-12	83.67	83.80	82.77	82.94	40574747
2012-12-13	82.98	83.21	82.11	82.41	33439275
2012-12-14	82.22	82.81	82.12	82.36	28513020
2012-12-17	82.68	83.53	82.52	83.52	35849361
2012-12-18	83.71	84.77	83.49	84.66	53506600
2012-12-19	84.08	84.52	83.76	84.12	49010883
2012-12-20	84.14	84.61	83.85	84.54	50304522
2012-12-21	83.27	84.19	83.08	84.19	54924598
2012-12-24	83.89	83.97	83.51	83.78	10105118
2012-12-26	83.97	84.01	83.08	83.18	24673132
2012-12-27	83.26	83.44	82.05	83.12	35568384
2012-12-28	82.69	83.37	82.52	82.53	34262138
2012-12-31	82.66	84.43	82.35	84.32	67461062
2013-01-02	86.34	86.91	86.04	86.80	116410534
2013-01-03	86.85	87.28	86.37	86.60	45872890
2013-01-04	87.01	87.44	86.66	87.24	29853411
2013-01-07	86.80	87.07	86.62	86.91	23694002
2013-01-08	86.88	87.01	86.39	86.85	23769742
2013-01-09	87.02	87.35	86.96	87.27	27426521
2013-01-10	87.61	87.69	86.95	87.47	39754017
2013-01-11	87.40	87.54	87.00	87.34	27322371
2013-01-14	87.16	87.52	87.05	87.39	24354825
2013-01-15	86.83	87.89	86.77	87.77	34705470
2013-01-16	87.57	87.75	87.30	87.51	20884021
2013-01-17	87.91	88.51	87.83	88.32	34222104
2013-01-18	88.34	88.62	88.11	88.57	23257139
2013-01-22	88.64	89.26	88.38	89.21	31590230
2013-01-23	89.24	89.29	88.91	89.00	32818870
2013-01-24	89.15	89.85	88.93	89.31	39817905
2013-01-25	89.73	89.94	89.29	89.94	34620716
2013-01-28	90.01	90.23	89.38	90.00	42633553
2013-01-29	89.96	90.16	89.65	90.05	37056210
2013-01-30	89.97	90.02	88.69	88.97	39299266
2013-01-31	88.87	89.68	88.76	89.58	36925049
2013-02-01	89.96	90.70	89.85	90.37	33927466
2013-02-04	89.82	90.18	89.15	89.26	27015166
2013-02-05	89.71	90.38	89.59	90.08	26551566
2013-02-06	89.65	90.52	89.57	90.46	24300151
2013-02-07	90.39	90.55	89.55	90.16	30212232
2013-02-08	90.28	90.86	90.24	90.80	25189534
2013-02-11	90.71	90.75	90.26	90.70	15725416
2013-02-12	90.74	91.24	90.68	91.10	19792687
2013-02-13	91.19	91.55	90.98	91.48	22591247
2013-02-14	91.18	91.88	91.16	91.71	22359284
2013-02-15	91.67	92.03	91.47	91.74	29339088
2013-02-19	91.88	92.56	91.87	92.55	21170538
2013-02-20	92.63	92.68	90.74	90.83	41753754
2013-02-21	90.77	90.82	89.37	89.95	45093359
2013-02-22	90.41	91.03	90.37	91.03	24765510
2013-02-25	91.50	91.53	88.97	89.04	53492715
2013-02-26	89.41	89.78	88.79	89.37	47522796
2013-02-27	89.36	90.85	89.31	90.31	41199320
2013-02-28	90.30	91.05	90.18	90.48	31218129
2013-03-01	89.88	91.06	89.21	90.89	49278794
2013-03-04	90.67	91.17	90.20	91.13	27577540
2013-03-05	91.61	92.35	91.60	92.19	35615214
2013-03-06	92.47	92.60	92.12	92.43	28483546
2013-03-07	92.48	92.94	92.32	92.87	27908703
2013-03-08	93.60	93.75	92.92	93.73	38066082
2013-03-11	93.42	93.75	93.33	93.70	26723527
2013-03-12	93.48	93.75	93.18	93.51	21488989
2013-03-13	93.54	94.02	93.25	93.86	28662871
2013-03-14	94.03	94.81	93.87	94.80	24749963
2013-03-15	94.65	94.96	94.39	94.75	35361638
2013-03-18	93.74	94.61	93.67	94.23	36701250
2013-03-19	94.41	94.71	93.01	93.83	51516383
2013-03-20	94.36	94.74	94.26	94.70	27961591
2013-03-21	94.04	94.47	93.54	93.87	37125780
2013-03-22	94.25	94.37	93.94	94.16	33429900
2013-03-25	94.12	94.72	93.28	93.95	36682272
2013-03-26	94.34	94.49	93.75	94.25	26350592
2013-03-27	93.65	94.38	93.24	94.31	28469108
2013-03-28	94.27	94.66	94.14	94.43	24162823
2013-04-01	94.27	94.47	92.71	93.16	59669256
2013-04-02	93.78	93.92	92.50	92.58	47917195
2013-04-03	92.94	92.98	90.92	91.13	65445069
2013-04-04	91.26	91.94	90.96	91.91	37707876
2013-04-05	90.52	91.75	90.42	91.73	46419691
2013-04-08	91.99	92.52	91.33	92.49	28889909
2013-04-09	92.64	92.83	92.04	92.22	36828513
2013-04-10	92.51	94.10	92.45	93.89	50119545
2013-04-11	93.83	94.58	93.75	94.02	32618912
2013-04-12	93.70	93.94	92.92	93.64	41932702
2013-04-15	93.06	93.15	89.79	90.11	100203924
2013-04-16	90.81	91.80	90.49	91.67	58063244
2013-04-17	90.92	91.02	89.23	90.08	77711444
2013-04-18	90.15	90.37	89.13	89.58	58516569
2013-04-19	89.96	90.69	89.21	90.61	44933599
2013-04-22	90.70	91.07	89.20	90.87	49192662
2013-04-23	91.60	92.34	90.86	92.31	55313114
2013-04-24	92.29	92.86	91.93	92.79	41022839
2013-04-25	93.03	93.90	92.89	93.40	36544332
2013-04-26	93.09	93.36	92.50	92.90	32406314
2013-04-29	93.31	93.78	93.07	93.57	20792873
2013-04-30	93.58	94.14	93.17	94.10	30495702
2013-05-01	93.81	93.90	91.76	91.82	120179277
2013-05-02	92.34	93.47	92.17	93.28	38835768
2013-05-03	94.53	95.47	94.35	94.76	51982325
2013-05-06	94.83	95.50	94.74	95.37	26895243
2013-05-07	95.51	96.17	95.13	96.15	29923006
2013-05-08	95.93	96.47	95.68	96.43	37669517
2013-05-09	96.30	96.51	95.75	96.10	32334065
2013-05-10	96.21	96.94	96.07	96.83	39288864
2013-05-13	96.74	97.12	96.43	96.76	22528136
2013-05-14	96.94	98.03	96.93	98.00	33543888
2013-05-15	97.80	98.67	97.69	98.20	34001846
2013-05-16	98.03	98.56	97.70	97.95	42053293
2013-05-17	98.40	99.07	97.96	99.05	35679327
2013-05-20	98.76	99.60	98.75	99.21	25028341
2013-05-21	99.20	99.55	98.88	99.23	23605056
2013-05-22	99.41	100.38	97.11	97.78	68656576
2013-05-23	96.65	97.94	96.51	97.90	44527084
2013-05-24	97.30	97.95	96.71	97.88	33336321
2013-05-28	99.20	100.10	98.48	99.15	46125928
2013-05-29	98.55	99.18	97.37	98.23	40491635
2013-05-30	98.50	99.13	98.31	98.89	30625322
2013-05-31	98.38	99.02	97.77	97.80	38959410
2013-06-03	98.14	98.84	97.03	98.73	87088429
2013-06-04	98.68	99.20	96.92	97.68	68207191
2013-06-05	97.56	97.71	96.15	96.43	58973534
2013-06-06	96.36	97.45	95.73	97.45	46336157
2013-06-07	97.90	98.45	97.27	98.20	44757664
2013-06-10	98.64	98.80	97.81	98.80	32136470
2013-06-11	97.68	98.47	96.86	97.73	43466435
2013-06-12	98.33	98.48	96.63	96.76	58453426
2013-06-13	96.73	98.70	96.37	98.48	47769222
2013-06-14	98.28	98.64	97.42	97.71	37845927
2013-06-17	98.59	98.86	97.76	98.35	33311385
2013-06-18	98.52	99.80	98.33	99.51	40521492
2013-06-19	99.51	99.70	98.16	98.29	43193443
2013-06-20	96.71	98.21	95.29	95.69	76263723
2013-06-21	95.64	96.18	94.63	95.98	66116888
2013-06-24	94.91	95.52	93.83	94.71	58775416
2013-06-25	95.59	95.84	94.87	95.62	32420577
2013-06-26	96.52	96.63	95.65	96.07	33752621
2013-06-27	96.65	97.74	96.61	97.56	40852241
2013-06-28	97.40	97.96	96.85	97.00	46141550
2013-07-01	97.65	99.10	97.64	98.58	37811449
2013-07-02	98.16	98.85	97.45	98.08	36849702
2013-07-03	97.73	98.64	97.59	98.28	19162102
2013-07-05	99.38	99.75	98.31	99.67	29429046
2013-07-08	100.13	100.44	99.89	100.07	30905239
2013-07-09	100.70	101.20	100.30	101.00	36011055
2013-07-10	101.04	101.38	100.74	101.28	36061047
2013-07-11	102.42	102.59	101.94	102.47	34437557
2013-07-12	102.48	103.11	102.47	102.68	28586656
2013-07-15	102.95	103.68	102.84	103.58	30789890
2013-07-16	103.62	103.67	102.82	103.06	38632641
2013-07-17	103.64	103.95	103.24	103.46	28484930
2013-07-18	103.73	104.59	103.66	104.15	32035111
2013-07-19	104.06	104.31	103.74	104.31	22807695
2013-07-22	104.48	104.76	104.13	104.53	25857882
2013-07-23	104.91	104.95	104.25	104.46	26311038
2013-07-24	104.91	104.98	103.44	103.59	31809644
2013-07-25	103.47	104.65	103.33	104.54	46098458
2013-07-26	103.96	104.17	103.36	104.12	23037969
2013-07-29	103.84	104.27	103.00	103.39	30373173
2013-07-30	103.69	103.87	103.11	103.48	26311375
2013-07-31	103.89	104.68	103.61	103.66	38336662
2013-08-01	104.68	105.35	103.75	105.07	34487047
2013-08-02	104.72	105.28	104.56	105.16	22982919
2013-08-05	105.05	105.63	104.90	105.52	14993252
2013-08-06	105.22	105.32	104.15	104.46	24689635
2013-08-07	104.12	104.34	103.47	103.72	23365168
2013-08-08	104.30	104.60	103.59	104.15	27641840
2013-08-09	103.93	104.57	103.52	104.04	27698121
2013-08-12	103.33	104.63	103.33	104.59	18964909
2013-08-13	104.68	104.68	103.78	104.45	22813111
2013-08-14	104.48	104.64	104.01	104.04	23632370
2013-08-15	102.84	102.96	101.89	102.11	50048330
2013-08-16	101.81	102.38	101.55	101.68	36064144
2013-08-19	101.64	101.88	100.59	100.65	25185777
2013-08-20	100.77	102.33	100.71	102.10	32450376
2013-08-21	101.69	102.50	101.01	101.48	41452896
2013-08-22	101.82	102.99	101.79	102.91	24010384
2013-08-23	103.19	103.25	102.45	103.17	20801750
2013-08-26	103.36	103.82	102.77	103.18	23376083
2013-08-27	101.94	102.39	100.56	100.76	47269209
2013-08-28	100.62	101.37	100.50	100.96	28933751
2013-08-29	100.89	102.36	100.81	101.97	27632329
2013-08-30	101.99	102.05	100.24	100.38	43338536
2013-09-03	101.86	102.37	100.13	101.06	37997066
2013-09-04	101.16	102.01	100.75	101.95	22581893
2013-09-05	102.03	102.53	101.85	102.11	22770806
2013-09-06	102.70	102.89	100.74	102.39	36794326
2013-09-09	102.74	104.03	102.73	103.94	27361610
2013-09-10	104.58	104.98	104.20	104.96	25126297
2013-09-11	104.79	105.22	104.54	105.01	26416012
2013-09-12	104.91	105.02	104.21	104.24	32711103
2013-09-13	104.59	104.83	104.10	104.81	29478628
2013-09-16	106.05	106.08	104.85	105.04	34929392
2013-09-17	105.06	106.08	105.04	106.08	28908237
2013-09-18	106.05	107.61	105.26	107.09	46244560
2013-09-19	107.36	107.43	106.62	106.98	34778023
2013-09-20	107.24	107.28	106.55	106.59	49522483
2013-09-23	106.72	106.87	105.80	106.60	47765124
2013-09-24	106.46	107.42	105.79	106.67	45268004
2013-09-25	106.77	107.48	106.33	106.47	37106586
2013-09-26	106.75	107.47	106.36	107.06	29497323
2013-09-27	106.39	107.05	106.21	106.58	30864543
2013-09-30	105.43	106.84	105.24	106.61	45771693
2013-10-01	106.56	107.93	106.45	107.85	39344354
2013-10-02	107.09	107.75	106.85	107.41	30622892
2013-10-03	107.21	107.36	105.60	106.31	57799185
2013-10-04	106.34	107.32	106.15	107.02	25911396
2013-10-07	105.99	106.66	105.72	105.77	32924161
2013-10-08	105.84	106.03	103.92	104.06	61365023
2013-10-09	104.30	104.36	103.00	103.64	52608911
2013-10-10	105.01	106.31	104.92	106.14	53157811
2013-10-11	105.84	107.73	105.83	107.68	43197124
2013-10-14	107.06	108.35	106.93	108.22	38774800
2013-10-15	107.99	108.23	106.92	107.16	42263498
2013-10-16	107.91	108.60	107.64	108.49	34333602
2013-10-17	108.00	109.46	107.97	109.44	38967158
2013-10-18	110.22	110.77	109.83	110.69	39499031
2013-10-21	110.85	111.08	110.27	110.47	29204994
2013-10-22	110.95	111.49	110.37	110.76	38112648
2013-10-23	110.24	110.55	109.77	110.39	32278791
2013-10-24	110.47	111.26	110.33	110.98	24716833
2013-10-25	111.24	111.45	110.57	111.08	21330018
2013-10-28	111.13	111.29	110.46	111.03	22512163
2013-10-29	111.33	111.62	110.53	111.35	30034654
2013-10-30	111.40	111.48	109.52	109.83	46076553
2013-10-31	109.77	110.18	108.89	109.19	47370004
2013-11-01	109.41	109.63	107.92	108.72	117037638
2013-11-04	109.24	110.15	108.83	109.97	31969881
2013-11-05	109.55	109.93	108.86	109.59	26645778
2013-11-06	110.35	110.37	108.91	109.12	31773363
2013-11-07	109.62	109.81	107.14	107.28	60459737
2013-11-08	107.44	109.46	107.39	109.23	48148087
2013-11-11	109.04	109.60	108.64	109.38	19898100
2013-11-12	109.07	109.51	108.67	109.47	28077647
2013-11-13	108.66	110.55	108.62	110.52	36465895
2013-11-14	110.47	110.60	109.74	110.41	33236252
2013-11-15	110.60	110.99	110.16	110.83	27519423
2013-11-18	111.32	111.42	109.75	110.05	35517144
2013-11-19	110.11	110.69	108.99	109.37	36081328
2013-11-20	109.93	110.20	108.85	109.33	43376916
2013-11-21	109.81	111.36	109.68	111.30	45586321
2013-11-22	111.29	111.97	111.10	111.85	28787982
2013-11-25	112.13	112.28	111.63	111.99	22968585
2013-11-26	111.99	113.02	111.90	112.82	30761596
2013-11-27	112.84	113.57	112.64	113.45	29099601
2013-11-29	113.94	114.16	113.45	113.51	15675502
2013-12-02	113.70	113.76	112.06	112.37	43160293
2013-12-03	112.13	112.60	111.27	111.83	36931077
2013-12-04	111.31	112.42	110.37	111.53	40609914
2013-12-05	111.49	112.02	111.15	111.61	37927916
2013-12-06	112.62	113.10	112.19	112.48	36471868
2013-12-09	112.63	112.89	111.89	112.45	31236464
2013-12-10	112.23	112.58	111.24	111.43	34946434
2013-12-11	111.55	111.55	109.32	109.60	47181580
2013-12-12	109.70	110.25	109.36	109.84	37706170
2013-12-13	110.05	110.53	109.42	110.20	32980646
2013-12-16	110.62	111.57	110.15	111.51	33991164
2013-12-17	111.45	111.54	110.62	111.35	32399830
2013-12-18	111.53	112.90	110.36	112.88	52979025
2013-12-19	112.72	112.85	111.89	112.04	32872335
2013-12-20	112.10	114.22	112.09	113.93	48772804
2013-12-23	114.18	114.82	113.95	114.78	37049099
2013-12-24	114.91	115.44	114.87	115.22	17371248
2013-12-26	115.63	115.97	115.10	115.23	19670070
2013-12-27	115.47	115.74	114.78	115.16	20070432
2013-12-30	115.11	115.37	114.85	115.09	28917378
2013-12-31	115.36	115.71	115.17	115.36	38358640
2014-01-02	115.09	115.12	113.64	114.11	44250045
2014-01-03	114.50	114.90	114.11	114.69	26471622
2014-01-06	115.22	115.27	113.71	113.76	36201506
2014-01-07	114.19	115.16	114.11	114.71	28546997
2014-01-08	114.78	115.08	114.07	114.86	30764666
2014-01-09	115.25	115.39	114.16	114.89	29873359
2014-01-10	114.92	115.53	114.40	115.52	29175394
2014-01-13	115.30	115.49	113.26	113.94	45378016
2014-01-14	114.44	115.51	114.18	115.34	39126063
2014-01-15	115.64	116.29	115.56	116.20	31644489
2014-01-16	116.05	116.38	115.83	116.34	23095126
2014-01-17	116.31	116.43	115.69	115.93	28737861
2014-01-21	116.73	116.87	115.78	116.62	29829225
2014-01-22	116.69	117.37	116.50	117.21	24019722
2014-01-23	116.72	116.78	115.66	116.42	36059538
2014-01-24	115.69	115.74	113.22	113.45	57138648
2014-01-27	113.78	113.84	111.15	111.79	60388333
2014-01-28	111.93	112.99	111.79	112.97	43845082
2014-01-29	111.88	112.58	111.02	111.34	61930645
2014-01-30	112.33	113.65	112.04	113.00	40867981
2014-01-31	111.25	113.00	111.17	112.16	49294763
2014-02-03	111.87	112.20	108.15	108.65	91709562
2014-02-04	109.19	109.95	108.40	109.47	53173783
2014-02-05	108.81	109.15	107.27	108.65	60669948
2014-02-06	108.88	109.97	108.85	109.51	57619699
2014-02-07	109.97	110.84	109.50	110.75	52626463
2014-02-10	110.79	111.09	109.96	111.04	38261778
2014-02-11	111.12	112.34	110.87	112.03	44404445
2014-02-12	112.20	113.01	111.97	112.47	42324292
2014-02-13	111.38	114.07	111.36	113.90	42102313
2014-02-14	113.64	114.21	113.14	114.06	33396501
2014-02-18	114.41	115.45	114.14	115.25	33666606
2014-02-19	114.90	115.64	113.98	114.07	44064964
2014-02-20	114.20	115.54	113.91	115.30	35941069
2014-02-21	115.62	116.11	115.40	115.66	34815637
2014-02-24	115.84	117.31	115.76	116.51	43116053
2014-02-25	116.66	117.24	116.18	116.63	28488442
2014-02-26	116.71	118.11	116.43	117.35	40808471
2014-02-27	116.96	118.06	116.76	117.99	29911862
2014-02-28	117.96	118.71	116.80	117.52	47375710
2014-03-03	116.52	117.26	115.58	116.89	50899497
2014-03-04	118.20	120.58	118.18	119.83	112815303
2014-03-05	119.86	119.96	119.47	119.76	34692352
2014-03-06	120.12	120.25	119.42	119.74	35093117
2014-03-07	120.41	120.47	119.03	119.70	36955761
2014-03-10	119.36	119.58	118.49	119.30	32095387
2014-03-11	119.41	119.81	117.51	118.06	50376565
2014-03-12	117.34	118.44	116.92	118.42	37236926
2014-03-13	118.85	118.96	116.38	117.05	53542790
2014-03-14	116.63	117.87	116.62	117.54	46894073
2014-03-17	118.22	119.10	117.88	118.06	41563375
2014-03-18	118.22	119.88	118.10	119.78	41606597
2014-03-19	119.68	119.74	118.10	119.00	47422981
2014-03-20	118.73	119.54	118.16	119.16	33212932
2014-03-21	119.72	120.26	118.56	118.61	47872766
2014-03-24	119.07	119.23	116.19	117.26	66747026
2014-03-25	117.67	118.31	116.14	116.93	47699697
2014-03-26	117.63	117.68	114.65	114.68	69060817
2014-03-27	114.71	115.38	113.69	114.40	65234852
2014-03-28	114.48	116.00	113.98	114.29	50557963
2014-03-31	115.04	116.68	114.63	116.34	44599234
2014-04-01	116.63	118.06	116.59	117.87	47906600
2014-04-02	118.29	118.48	117.71	118.40	33856476
2014-04-03	118.40	118.44	116.68	117.20	38473979
2014-04-04	117.96	118.12	114.02	114.49	86345902
2014-04-07	113.95	114.24	112.08	112.82	68537730
2014-04-08	112.81	114.20	112.20	113.61	60088199
2014-04-09	114.00	115.25	113.50	115.25	42744858
2014-04-10	115.10	115.11	111.40	111.96	74865768
2014-04-11	111.04	112.24	109.86	110.41	71007952
2014-04-14	111.55	111.97	109.65	110.72	62662262
2014-04-15	111.08	111.72	108.66	111.15	76969749
2014-04-16	111.93	112.44	111.23	112.36	49360448
2014-04-17	111.99	113.41	111.72	112.92	50276042
2014-04-21	113.13	113.53	112.28	113.45	31970685
2014-04-22	113.63	115.02	113.47	114.62	40541907
2014-04-23	114.48	114.77	113.77	113.91	33863201
2014-04-24	114.62	114.67	112.68	113.61	44323900
2014-04-25	113.17	113.21	111.21	111.61	58391755
2014-04-28	112.01	112.54	109.32	110.96	66050449
2014-04-29	111.42	111.98	110.90	111.24	34487600
2014-04-30	110.88	112.06	109.95	111.98	43933159
2014-05-01	111.75	112.77	110.54	111.94	78690921
2014-05-02	112.09	113.12	111.68	112.03	43451603
2014-05-05	111.12	112.18	110.53	111.89	28108490
2014-05-06	111.41	111.71	109.99	110.07	45355109
2014-05-07	110.20	110.45	108.43	110.14	64244972
2014-05-08	110.03	111.24	108.69	109.03	58522868
2014-05-09	108.69	110.06	108.28	110.03	48409859
2014-05-12	110.68	113.04	110.51	112.53	76294561
2014-05-13	112.38	112.85	111.34	111.43	58122812
2014-05-14	111.10	111.12	109.42	109.62	65720721
2014-05-15	109.07	109.21	107.44	108.88	75870525
2014-05-16	108.93	109.62	108.03	109.57	44668826
2014-05-19	109.27	111.04	108.95	110.75	35339501
2014-05-20	110.48	110.51	108.42	109.06	89570244
2014-05-21	109.65	110.13	108.55	109.62	55278486
2014-05-22	109.96	111.05	109.62	110.76	41295052
2014-05-23	110.69	112.02	110.51	111.97	42649313
2014-05-27	112.69	113.84	112.65	113.58	46373919
2014-05-28	113.33	113.46	112.53	112.99	37055940
2014-05-29	113.33	113.59	112.70	113.37	25557332
2014-05-30	113.33	113.43	112.34	112.86	38856791
2014-06-02	113.07	113.10	111.36	112.25	40374390
2014-06-03	111.64	112.36	111.11	111.98	31147213
2014-06-04	111.48	112.57	111.16	112.42	28835813
2014-06-05	112.72	114.88	112.09	114.78	67185749
2014-06-06	115.27	116.24	115.11	115.88	45854004
2014-06-09	115.88	117.48	115.66	116.90	44032217
2014-06-10	116.63	116.83	115.96	116.67	39801683
2014-06-11	116.03	116.33	115.40	116.10	30149927
2014-06-12	115.78	115.92	114.91	115.39	39482798
2014-06-13	115.67	115.91	114.66	115.59	33779504
2014-06-16	115.49	116.15	115.10	116.15	30052776
2014-06-17	116.04	117.45	115.78	116.97	62581411
2014-06-18	116.90	117.81	116.50	117.76	37448855
2014-06-19	118.17	118.23	117.10	117.86	30915956
2014-06-20	117.87	118.30	117.56	118.25	30104388
2014-06-23	118.50	118.55	117.69	118.02	21388730
2014-06-24	117.74	118.91	116.65	116.76	41792423
2014-06-25	116.06	117.79	116.05	117.75	34620791
2014-06-26	117.79	117.82	116.59	117.55	28018883
2014-06-27	117.06	118.51	117.03	118.34	38525081
2014-06-30	118.16	118.88	117.83	118.81	34227986
2014-07-01	119.26	120.97	119.20	120.02	65733194
2014-07-02	119.56	119.96	118.89	119.10	30796790
2014-07-03	119.58	119.91	119.25	119.82	15933937
2014-07-07	119.44	119.47	117.70	117.77	32278983
2014-07-08	117.51	117.70	115.70	116.34	52539880
2014-07-09	116.67	117.09	116.02	116.49	27892006
2014-07-10	114.13	116.05	113.97	115.25	50834501
2014-07-11	115.18	115.38	114.51	115.10	33927024
2014-07-14	116.42	116.46	115.40	115.69	28823439
2014-07-15	115.56	116.00	113.87	114.55	49539593
2014-07-16	115.05	115.09	113.82	114.24	63437530
2014-07-17	113.52	114.27	112.20	112.48	62221525
2014-07-18	112.69	114.45	112.46	114.23	46165076
2014-07-21	113.51	113.99	113.01	113.77	32722484
2014-07-22	114.47	115.25	114.19	114.73	31330742
2014-07-23	115.01	115.44	114.51	114.87	26418396
2014-07-24	115.22	115.65	114.34	114.64	31905127
2014-07-25	113.77	114.01	113.21	113.60	46518509
2014-07-28	113.86	113.88	112.23	113.03	37374846
2014-07-29	113.39	114.11	113.03	113.34	30574485
2014-07-30	114.18	114.31	113.31	113.79	30225035
2014-07-31	112.63	112.99	111.05	111.19	61511779
2014-08-01	111.16	111.70	109.86	110.68	67805374
2014-08-04	111.16	111.80	109.89	111.66	34649452
2014-08-05	111.11	112.23	110.56	111.38	44374974
2014-08-06	110.67	112.47	110.63	111.73	33659052
2014-08-07	112.09	112.52	110.77	111.19	40852248
2014-08-08	111.33	112.40	110.99	112.27	32667219
2014-08-11	112.89	114.22	112.62	113.34	31002727
2014-08-12	112.94	113.47	112.04	112.56	31190063
2014-08-13	112.92	113.65	112.70	113.44	23126108
2014-08-14	113.52	113.73	113.23	113.61	20882065
2014-08-15	114.45	114.45	112.26	113.39	53716386
2014-08-18	114.50	115.14	114.09	115.04	33289919
2014-08-19	115.13	115.73	115.06	115.44	22692899
2014-08-20	114.85	115.22	114.41	114.95	26266947
2014-08-21	114.88	115.40	113.84	115.20	33023174
2014-08-22	115.04	115.63	114.61	115.21	30102031
2014-08-25	115.96	116.41	115.32	115.75	27808593
2014-08-26	115.88	116.92	115.80	116.80	34836651
2014-08-27	116.89	116.94	116.29	116.51	19074974
2014-08-28	116.03	116.23	115.51	115.91	22817891
2014-08-29	116.16	116.81	115.65	116.56	26234587
2014-09-02	116.98	117.50	116.50	117.20	38818975
2014-09-03	117.76	117.80	116.27	116.46	33267077
2014-09-04	116.78	117.49	115.72	116.01	26525384
2014-09-05	115.78	116.42	115.17	116.38	26940137
2014-09-08	116.26	116.80	115.83	116.56	20347446
2014-09-09	116.36	116.39	115.00	115.18	36390492
2014-09-10	115.16	115.93	114.71	115.86	23060927
2014-09-11	115.17	116.73	115.14	116.61	27078656
2014-09-12	116.55	116.56	114.97	115.37	32893604
2014-09-15	115.36	115.40	113.71	114.11	41648041
2014-09-16	113.78	114.76	113.40	114.43	51367474
2014-09-17	114.49	115.47	114.19	114.73	45548233
2014-09-18	115.24	115.53	114.91	115.43	24722412
2014-09-19	115.89	115.91	113.61	113.97	52460118
2014-09-22	113.44	113.53	112.05	112.37	45800592
2014-09-23	111.90	112.62	111.19	111.32	51616824
2014-09-24	111.15	112.11	110.60	112.02	34323127
2014-09-25	111.73	111.83	109.75	110.13	49733609
2014-09-26	110.55	111.22	110.20	111.12	26473277
2014-09-29	109.82	111.35	109.72	111.03	30619676
2014-09-30	110.92	111.03	109.31	109.35	55596881
2014-10-01	109.29	109.39	107.43	107.80	88630419
2014-10-02	107.79	109.28	106.94	108.83	71834884
2014-10-03	109.75	110.32	109.08	109.65	44036688
2014-10-06	109.95	110.07	108.51	108.71	35573619
2014-10-07	108.02	108.50	106.85	106.92	40275436
2014-10-08	106.68	109.04	105.76	108.97	51597394
2014-10-09	108.89	108.90	106.01	106.03	60786087
2014-10-10	105.77	106.89	104.59	104.74	66579488
2014-10-13	104.84	106.11	103.86	104.32	72054307
2014-10-14	105.23	106.99	104.86	105.54	70043423
2014-10-15	104.19	107.00	103.54	106.60	117505455
2014-10-16	105.15	108.57	104.95	107.80	100537136
2014-10-17	109.16	109.22	107.04	107.48	72674963
2014-10-20	107.01	108.74	107.00	108.74	34916678
2014-10-21	109.33	110.59	109.01	110.53	44752291
2014-10-22	110.80	111.06	108.86	108.95	48801898
2014-10-23	110.04	111.58	109.77	110.88	60795105
2014-10-24	110.92	111.32	110.44	111.07	41927606
2014-10-27	110.42	111.09	109.51	111.01	31133656
2014-10-28	111.51	114.21	111.30	114.17	84918882
2014-10-29	114.36	114.89	112.98	113.90	67138686
2014-10-30	113.49	115.38	113.14	114.87	59046218
2014-10-31	116.91	116.96	115.88	116.56	53134839
2014-11-03	116.75	117.37	115.90	116.36	39740088
2014-11-04	115.90	116.50	115.28	115.82	37347630
2014-11-05	116.67	116.74	115.55	116.03	31073522
2014-11-06	115.98	116.53	115.56	116.53	31720902
2014-11-07	116.39	116.71	115.70	116.71	28657679
2014-11-10	116.68	117.31	116.46	117.29	29371810
2014-11-11	117.12	117.44	116.87	117.37	23536783
2014-11-12	116.69	118.08	116.66	117.90	34594660
2014-11-13	117.94	118.25	117.75	117.75	4948180
2014-11-14	116.94	117.21	116.37	116.69	23321447
2014-11-17	116.59	116.93	115.68	115.72	29847311
2014-11-18	116.16	117.12	115.75	116.39	33717213
2014-11-19	116.25	116.25	114.37	115.15	38258716
2014-11-20	114.62	116.46	114.62	116.44	26554960
2014-11-21	118.08	118.12	116.16	116.58	43240434
2014-11-24	116.74	118.05	116.58	117.97	24573155
2014-11-25	118.22	118.78	117.53	118.06	26745910
2014-11-26	118.07	118.50	117.84	118.45	14640724
2014-11-28	118.48	118.52	116.57	116.69	21110656
2014-12-01	116.32	116.47	114.81	114.87	36244144
2014-12-02	114.99	116.64	114.98	116.25	31812079
2014-12-03	116.28	117.71	116.02	117.37	29147963
2014-12-04	117.19	117.30	116.22	116.81	28631920
2014-12-05	117.25	117.98	116.96	117.69	30261397
2014-12-08	117.27	118.37	115.85	116.22	32295024
2014-12-09	114.96	118.27	114.74	118.17	52645939
2014-12-10	117.74	118.16	115.56	115.66	45413576
2014-12-11	116.21	117.68	115.87	116.12	36021754
2014-12-12	114.78	115.99	114.60	114.71	44815983
2014-12-15	115.26	115.74	113.16	113.55	66361180
2014-12-16	113.32	115.34	113.03	113.39	62849705
2014-12-17	113.64	116.99	113.49	116.89	70379359
2014-12-18	118.46	118.74	117.47	118.63	54315620
2014-12-19	118.65	119.48	118.14	118.90	49041799
2014-12-22	119.20	119.71	118.80	119.71	27043410
2014-12-23	120.44	120.44	119.45	119.86	34532959
2014-12-24	119.63	120.07	119.26	119.76	19175429
2014-12-26	120.14	120.83	120.07	120.54	18261936
2014-12-29	120.63	121.38	120.61	121.05	27692468
2014-12-30	120.79	121.24	120.27	120.34	23995988
2014-12-31	120.80	121.41	119.54	119.62	35688662
2015-01-02	120.07	120.56	117.89	118.93	46133132
2015-01-05	118.23	118.71	116.79	117.34	51141891
2015-01-06	117.62	117.77	114.36	115.31	67446040
2015-01-07	116.06	116.76	115.48	116.73	32252095
2015-01-08	117.66	118.85	117.45	118.71	28361730
2015-01-09	118.81	118.84	117.31	117.57	26975175
2015-01-12	117.70	118.01	116.23	117.18	27316763
2015-01-13	118.09	119.39	115.82	117.27	49991380
2015-01-14	115.98	117.10	115.55	116.80	34224203
2015-01-15	117.23	117.38	114.48	114.83	46199361
2015-01-16	114.41	116.94	114.20	116.70	41895670
2015-01-20	116.85	117.08	115.16	116.21	36444437
2015-01-21	115.80	116.82	115.29	115.84	27333530
2015-01-22	116.56	118.24	115.10	118.20	37876960
2015-01-23	118.24	118.77	117.55	118.12	28173394
2015-01-26	117.88	119.27	117.07	119.26	23006787
2015-01-27	117.86	119.25	117.62	118.69	26919080
2015-01-28	119.18	119.45	116.32	116.69	38086115
2015-01-29	117.02	118.32	116.09	118.30	39299943
2015-01-30	117.48	117.96	115.60	115.70	49739789
2015-02-02	116.12	116.84	114.38	116.76	44819096
2015-02-03	117.33	119.00	117.27	118.85	43920001
2015-02-04	118.42	119.24	118.10	118.41	28597060
2015-02-05	118.77	120.25	118.60	119.94	32337113
2015-02-06	120.10	120.82	119.35	119.81	31694901
2015-02-09	119.40	120.22	118.72	118.86	32367852
2015-02-10	119.53	119.84	118.10	119.62	28960804
2015-02-11	119.37	119.82	118.62	119.45	23794191
2015-02-12	120.16	120.92	119.84	120.81	27854552
2015-02-13	120.91	121.69	120.65	121.53	20446915
2015-02-17	121.66	122.06	121.26	121.91	16868460
2015-02-18	121.56	122.05	121.13	122.04	20450185
2015-02-19	121.76	122.38	121.54	122.05	16620467
2015-02-20	121.85	122.54	120.90	122.38	30331597
2015-02-23	122.10	122.53	121.27	122.50	25778239
2015-02-24	122.47	123.05	122.19	122.66	20023603
2015-02-25	122.57	123.04	122.23	122.80	17059628
2015-02-26	122.69	123.30	122.33	123.25	24379043
2015-02-27	123.03	123.36	122.55	122.58	23821659
2015-03-02	122.55	123.78	122.53	123.47	29683461
2015-03-03	123.19	123.19	122.26	122.74	23068431
2015-03-04	122.21	122.61	121.61	122.36	22822508
2015-03-05	122.53	122.92	121.91	122.72	19725646
2015-03-06	121.98	122.69	120.88	121.17	37319894
2015-03-09	121.37	121.92	121.12	121.70	17556337
2015-03-10	120.61	120.70	119.83	120.30	32440299
2015-03-11	120.47	121.14	119.88	121.04	20914510
2015-03-12	121.82	123.15	121.74	123.05	41063341
2015-03-13	122.94	123.19	121.21	122.61	26371036
2015-03-16	123.11	123.58	122.88	123.33	19906326
2015-03-17	122.97	123.78	122.77	123.66	23142597
2015-03-18	123.40	125.12	122.85	124.65	40292648
2015-03-19	124.36	124.96	124.31	124.89	34008230
2015-03-20	125.36	126.16	125.31	125.99	34165600
2015-03-23	125.95	126.32	125.79	125.88	17132355
2015-03-24	125.77	126.31	125.66	125.85	30115619
2015-03-25	125.53	125.60	122.38	122.47	42513976
2015-03-26	122.09	122.91	121.54	122.32	26899195
2015-03-27	122.38	123.23	121.86	123.10	23066819
2015-03-30	123.72	124.99	123.70	124.77	20486967
2015-03-31	124.28	124.71	123.90	124.37	24507777
2015-04-01	124.23	124.42	122.90	124.42	31955181
2015-04-02	124.36	125.26	124.29	124.65	23586392
2015-04-06	123.91	125.48	123.88	125.20	22045576
2015-04-07	124.97	125.50	124.37	124.40	20214722
2015-04-08	124.38	125.66	124.38	125.47	19314420
2015-04-09	125.36	125.73	123.77	125.02	22325251
2015-04-10	125.44	125.79	125.22	125.62	14966323
2015-04-13	125.69	126.39	125.58	125.70	22819196
2015-04-14	125.74	126.08	124.78	125.67	22600832
2015-04-15	126.16	127.13	125.92	126.55	37282314
2015-04-16	126.47	126.75	126.16	126.48	24439877
2015-04-17	125.12	125.55	123.82	124.43	48283498
2015-04-20	125.05	125.95	124.83	125.65	24602271
2015-04-21	126.05	126.25	125.42	125.52	13844627
2015-04-22	125.52	125.88	124.47	125.71	21991306
2015-04-23	125.48	126.54	125.26	126.28	18025829
2015-04-24	126.33	126.46	125.69	125.86	14992501
2015-04-27	126.21	126.91	124.04	124.47	32924563
2015-04-28	124.54	125.37	123.25	125.16	35654899
2015-04-29	124.47	124.90	123.63	123.80	26437936
2015-04-30	123.06	123.44	120.66	121.18	72393767
2015-05-01	121.52	122.16	120.91	121.97	47996208
2015-05-04	122.13	123.35	121.80	122.41	37675148
2015-05-05	122.35	122.62	120.28	120.85	56891572
2015-05-06	121.11	121.49	120.24	121.27	34348279
2015-05-07	121.14	122.23	120.57	121.73	29826089
2015-05-08	122.93	123.25	122.40	122.64	26357112
2015-05-11	122.60	123.66	122.44	122.71	28406742
2015-05-12	122.35	122.92	120.87	122.49	34961556
2015-05-13	122.76	123.21	122.00	122.49	27214715
2015-05-14	123.08	123.86	122.45	123.79	23293248
2015-05-15	123.56	123.72	122.94	123.65	22055622
2015-05-18	123.40	125.16	123.17	125.05	30846033
2015-05-19	124.80	125.05	124.31	124.88	23256804
2015-05-20	125.17	125.46	124.34	125.11	20838541
2015-05-21	124.98	125.47	124.48	124.97	16229256
2015-05-22	124.76	125.24	124.00	124.43	22601420
2015-05-26	123.94	124.04	122.52	123.24	44037812
2015-05-27	123.36	124.87	122.79	124.75	32086276
2015-05-28	124.45	124.71	123.77	124.64	18631916
2015-05-29	124.61	124.73	123.32	123.89	33468891
2015-06-01	124.69	124.90	123.03	124.28	35649419
2015-06-02	123.80	125.31	123.48	124.52	29477552
2015-06-03	124.76	125.93	124.42	125.76	30774798
2015-06-04	125.08	125.62	124.08	124.50	25820603
2015-06-05	124.23	125.52	123.32	125.40	36626467
2015-06-08	125.28	125.62	124.57	124.82	18798651
2015-06-09	124.71	124.86	123.50	124.44	23928304
2015-06-10	124.93	126.48	124.85	125.99	42563464
2015-06-11	126.17	126.54	125.91	126.31	17489367
2015-06-12	125.92	126.15	125.43	125.93	23578621
2015-06-15	125.11	125.80	123.94	125.53	30618318
2015-06-16	125.38	126.65	125.32	126.42	32800865
2015-06-17	126.74	126.96	125.97	126.23	32467043
2015-06-18	126.82	128.24	126.74	127.92	39642055
2015-06-19	127.82	128.16	127.60	127.86	23310943
2015-06-22	128.42	128.84	128.15	128.74	25229954
2015-06-23	128.68	129.09	128.40	129.01	23378512
2015-06-24	128.76	129.10	127.73	127.92	26436839
2015-06-25	128.35	128.42	127.25	127.85	24100905
2015-06-26	128.10	128.34	126.82	127.50	38219897
2015-06-29	126.63	127.07	124.11	124.28	49224899
2015-06-30	125.18	125.32	124.29	124.86	39631251
2015-07-01	125.77	126.16	124.06	125.23	28627704
2015-07-02	124.81	124.96	123.37	123.78	31486357
2015-07-06	122.94	124.51	122.82	123.74	27852246
2015-07-07	123.88	123.99	121.53	123.88	39347102
2015-07-08	122.80	123.35	121.28	121.99	40724492
2015-07-09	123.35	123.53	122.27	122.43	29770370
2015-07-10	123.84	124.34	123.36	124.13	28735789
2015-07-13	124.77	125.64	124.75	125.53	21349926
2015-07-14	125.46	126.50	125.40	126.23	21009543
2015-07-15	126.31	126.48	125.27	125.56	22238319
2015-07-16	126.11	126.74	125.97	126.31	33568440
2015-07-17	126.31	126.38	125.36	125.76	24739898
2015-07-20	125.78	125.86	124.76	125.08	23271055
2015-07-21	125.07	125.80	124.11	124.49	28118741
2015-07-22	124.08	125.09	123.88	124.95	20654239
2015-07-23	124.99	125.39	123.30	123.57	39712139
2015-07-24	123.48	123.71	121.49	121.58	39533027
2015-07-27	121.13	121.32	120.27	120.57	35627207
2015-07-28	120.92	121.81	119.34	121.60	53474775
2015-07-29	121.36	122.33	120.97	121.94	32411277
2015-07-30	121.63	122.44	121.01	122.29	29383880
2015-07-31	122.45	123.67	122.22	122.96	31812747
2015-08-03	123.03	123.16	121.46	122.35	34033236
2015-08-04	122.39	122.96	121.61	122.06	21728894
2015-08-05	122.59	123.53	121.91	122.34	25673532
2015-08-06	122.47	122.66	119.78	120.69	42225320
2015-08-07	120.14	120.44	119.07	119.88	42261408
2015-08-10	120.33	121.52	120.31	121.26	28798903
2015-08-11	120.48	121.09	119.65	120.22	33383754
2015-08-12	119.57	120.34	117.97	119.99	46500071
2015-08-13	120.10	120.59	119.39	119.59	35698295
2015-08-14	119.49	120.49	119.02	120.36	21091502
2015-08-17	120.03	121.68	119.60	121.63	22328153
2015-08-18	121.46	121.46	120.52	120.66	26360378
2015-08-19	119.90	120.50	118.74	119.41	45178918
2015-08-20	118.34	118.61	116.39	116.39	51879763
2015-08-21	115.13	116.66	114.37	115.03	79168349
2015-08-24	109.51	114.92	108.26	110.54	83809198
2015-08-25	114.05	114.10	109.56	109.69	59240249
2015-08-26	111.83	112.69	109.42	112.48	51605349
2015-08-27	113.30	115.12	112.36	114.49	49533703
2015-08-28	114.36	115.70	114.21	115.62	41601408
2015-08-31	115.10	115.98	114.76	115.20	29250929
2015-09-01	113.11	114.12	111.60	111.90	45129150
2015-09-02	113.41	113.97	112.08	113.91	26865761
2015-09-03	114.08	115.13	113.55	113.73	33334527
2015-09-04	112.53	113.70	112.28	112.87	31154598
2015-09-08	114.56	115.57	114.11	115.45	29916293
2015-09-09	116.17	116.42	114.01	114.12	40963018
2015-09-10	113.75	115.28	113.73	114.64	29877872
2015-09-11	114.16	115.20	113.66	115.18	27949443
2015-09-14	115.52	115.54	114.43	114.65	22365778
2015-09-15	114.86	116.19	114.73	115.94	26745295
2015-09-16	115.95	117.02	115.79	116.94	27127827
2015-09-17	116.92	118.89	116.68	117.34	50405392
2015-09-18	115.76	116.84	115.40	115.72	42736050
2015-09-21	116.54	117.30	115.08	115.51	33021745
2015-09-22	114.45	114.73	113.05	113.76	35786940
2015-09-23	114.02	114.42	113.07	113.42	25506813
2015-09-24	112.79	113.42	111.87	113.23	39810257
2015-09-25	113.82	113.91	110.93	111.42	43750267
2015-09-28	111.05	111.15	107.88	108.30	56765262
2015-09-29	108.25	109.11	106.99	107.53	49980722
2015-09-30	108.48	109.43	107.91	109.20	50834522
2015-10-01	109.37	109.68	107.43	109.01	44985931
2015-10-02	107.98	110.63	107.12	110.63	58019232
2015-10-05	111.66	113.45	111.54	113.27	45220492
2015-10-06	113.21	113.67	111.78	112.49	34140043
2015-10-07	113.10	114.50	112.63	114.48	36371014
2015-10-08	114.38	115.75	113.95	115.51	43072218
2015-10-09	115.72	116.14	115.40	115.74	26497160
2015-10-12	115.79	115.99	115.07	115.57	22984026
2015-10-13	115.11	116.30	113.93	113.99	37445271
2015-10-14	114.04	114.75	112.71	112.87	39987423
2015-10-15	113.19	115.57	112.66	115.57	42503375
2015-10-16	115.80	115.80	114.43	115.42	33685613
2015-10-19	114.90	116.21	114.65	115.64	24949454
2015-10-20	115.58	116.30	115.03	115.48	20531392
2015-10-21	115.92	115.98	113.65	113.72	34060342
2015-10-22	114.41	115.42	113.73	114.72	36882595
2015-10-23	115.65	116.05	114.73	115.85	40172530
2015-10-26	115.60	115.87	114.93	115.06	19783305
2015-10-27	114.59	114.87	113.10	113.80	38189196
2015-10-28	114.14	117.14	113.92	117.12	65529933
2015-10-29	116.74	117.11	115.56	115.87	27251998
2015-10-30	115.56	116.03	115.08	115.34	28018673
2015-11-02	115.45	118.07	115.42	117.74	33836894
2015-11-03	117.59	119.03	117.39	118.35	28626346
2015-11-04	118.65	119.00	117.69	118.29	25695977
2015-11-05	118.24	118.60	117.09	118.38	27141341
2015-11-06	118.01	119.36	117.29	119.22	35141285
2015-11-09	119.07	119.29	117.27	117.82	32983110
2015-11-10	117.32	118.17	116.96	118.17	21892226
2015-11-11	118.31	118.34	117.08	117.14	22037623
2015-11-12	116.33	116.49	114.73	114.90	39916109
2015-11-13	114.44	115.34	113.66	114.07	43882996
2015-11-16	113.96	115.09	113.36	115.05	28979093
2015-11-17	115.15	116.15	114.45	114.61	34441040
2015-11-18	114.93	116.65	114.52	116.55	35554327
2015-11-19	116.44	116.65	115.74	116.06	25512498
2015-11-20	116.48	117.36	116.38	116.81	31697746
2015-11-23	116.71	117.89	116.68	117.39	22716394
2015-11-24	116.88	118.42	116.56	118.25	24994483
2015-11-25	118.30	119.32	118.11	119.17	20772630
2015-11-27	119.27	119.90	118.88	119.62	14129309
2015-11-30	120.02	120.07	119.05	119.10	30165410
2015-12-01	119.61	119.91	118.90	119.89	27899883
2015-12-02	119.73	120.04	118.45	118.60	22238250
2015-12-03	118.93	119.45	116.14	116.60	39485407
2015-12-04	116.60	117.93	116.34	117.78	32669866
2015-12-07	117.64	117.67	115.51	116.01	29621390
2015-12-08	114.96	116.01	114.46	115.37	30945962
2015-12-09	115.03	116.17	113.60	114.08	41980377
2015-12-10	113.89	115.08	113.65	114.46	31278835
2015-12-11	113.27	113.34	111.53	111.91	52609323
2015-12-14	111.87	112.38	110.28	111.11	53400352
2015-12-15	111.73	112.96	111.60	112.71	48273941
2015-12-16	113.49	114.65	112.83	114.43	44560568
2015-12-17	114.91	114.94	112.97	113.21	41318043
2015-12-18	112.66	112.89	111.44	111.48	49876639
2015-12-21	112.17	112.63	111.50	112.32	26479327
2015-12-22	112.64	113.52	111.79	113.35	28108666
2015-12-23	113.92	114.96	113.73	114.78	29609692
2015-12-24	114.44	115.16	114.15	114.50	13370511
2015-12-28	113.98	114.07	112.96	113.97	22125532
2015-12-29	114.48	115.29	114.07	115.20	22841477
2015-12-30	115.05	115.35	114.00	114.04	21273192
2015-12-31	113.56	113.97	112.51	112.62	39517671
2016-01-04	110.61	110.83	109.08	110.01	66665883
2016-01-05	110.41	110.58	109.55	110.25	28253333
2016-01-06	108.70	109.60	108.00	108.57	35569158
2016-01-07	106.72	107.50	105.49	105.67	52481988
2016-01-08	105.87	106.49	103.66	103.85	60299290
2016-01-11	104.21	104.78	102.31	103.40	47144827
2016-01-12	104.22	104.99	101.94	103.71	53702941
2016-01-13	103.91	104.42	99.65	100.38	70591573
2016-01-14	100.86	102.71	99.19	101.77	69373353
2016-01-15	99.08	100.29	97.51	100.12	85759237
2016-01-19	101.07	101.20	97.74	98.77	51391062
2016-01-20	97.43	100.33	95.06	99.18	94385846
2016-01-21	99.33	100.91	98.38	98.95	65798203
2016-01-22	100.65	101.61	100.13	101.37	46056677
2016-01-25	100.74	101.08	98.85	99.12	35019608
2016-01-26	99.52	101.40	99.18	101.10	33349614
2016-01-27	100.59	101.59	99.06	99.71	47973897
2016-01-28	100.55	100.95	99.22	99.69	41951147
2016-01-29	100.04	102.98	99.96	102.96	42245331
2016-02-01	102.14	103.09	101.25	102.49	33615712
2016-02-02	101.33	101.47	99.77	100.28	39692710
2016-02-03	101.06	101.07	98.14	100.41	55262501
2016-02-04	100.00	101.97	99.97	100.80	51188412
2016-02-05	100.35	100.44	97.96	98.04	53366634
2016-02-08	97.01	97.01	94.94	96.43	61107710
2016-02-09	95.13	97.13	95.02	95.78	55857232
2016-02-10	96.45	97.92	95.68	95.83	42756146
2016-02-11	94.08	95.40	93.64	94.79	57923232
2016-02-12	95.66	96.79	95.19	96.59	40097274
2016-02-16	97.79	99.10	97.22	98.88	38882093
2016-02-17	99.57	101.09	99.53	100.43	40940444
2016-02-18	100.51	100.64	99.54	99.95	35043592
2016-02-19	99.56	100.56	99.11	100.45	32424829
2016-02-22	101.34	102.01	101.24	101.57	28867445
2016-02-23	101.24	101.49	100.55	100.64	29857092
2016-02-24	99.62	101.82	98.97	101.61	36909566
2016-02-25	101.79	102.60	101.39	102.54	22612577
2016-02-26	103.06	103.47	102.70	103.19	27474747
2016-02-29	103.13	104.03	102.72	102.73	32014358
2016-03-01	103.62	104.94	103.07	104.94	36422727
2016-03-02	104.79	106.09	104.59	106.02	24937069
2016-03-03	106.05	107.15	105.92	107.13	28216300
2016-03-04	107.07	108.32	106.67	107.72	38180879
2016-03-07	107.21	108.99	107.21	108.89	38730996
2016-03-08	108.29	108.29	106.14	106.26	46193930
2016-03-09	106.62	107.01	106.07	106.80	25627172
2016-03-10	107.10	107.49	104.81	105.93	48532279
2016-03-11	106.79	108.33	106.66	108.20	33625007
2016-03-14	108.20	108.20	107.99	108.06	6350
2016-03-15	107.92	107.92	107.92	106.24	34258389
2016-03-16	105.73	107.33	105.73	106.99	37952235
2016-03-17	106.73	109.10	106.33	108.63	41716405
2016-03-18	108.77	109.95	108.70	109.61	36512573
2016-03-21	109.44	109.94	109.08	109.35	29903737
2016-03-22	108.78	109.69	108.47	109.22	23602060
2016-03-23	108.54	108.59	106.80	106.88	39242007
2016-03-24	106.24	107.22	105.74	107.20	30924321
2016-03-28	107.43	107.78	106.55	107.33	21096397
2016-03-29	107.04	110.34	106.77	110.31	46761082
2016-03-30	110.89	111.12	110.05	110.32	35650203
2016-03-31	110.48	111.17	110.34	110.63	28555881
2016-04-01	109.61	111.22	109.48	111.12	29981404
2016-04-04	110.91	111.32	110.10	110.19	21529313
2016-04-05	110.19	110.19	110.19	108.94	32515822
2016-04-06	108.93	110.27	108.59	110.17	28157663
2016-04-07	109.37	109.88	108.13	108.68	33296216
2016-04-08	109.61	110.07	108.63	109.11	26151735
2016-04-11	109.74	110.55	108.75	108.77	25842078
2016-04-12	108.79	110.18	108.43	109.94	25058742
2016-04-13	110.58	112.43	110.51	112.31	40534712
2016-04-14	112.26	112.70	111.88	112.17	25538576
2016-04-15	111.90	112.63	111.86	112.45	21176072
2016-04-18	111.98	113.39	111.87	113.30	19428332
2016-04-19	113.51	114.13	112.89	113.39	23228123
2016-04-20	113.39	114.21	112.97	113.56	21422528
2016-04-21	113.47	113.92	112.66	112.99	20535667
2016-04-22	112.98	114.19	112.98	114.11	29094547
2016-04-25	113.80	113.91	112.81	113.30	16369582
2016-04-26	113.67	114.53	113.17	114.41	30564079
2016-04-27	114.48	115.05	113.90	114.81	24360273
2016-04-28	114.27	115.00	113.19	113.50	26126474
2016-04-29	113.01	113.46	111.72	112.48	33284537
2016-05-02	112.83	113.51	112.18	113.48	21880990
2016-05-03	112.55	112.56	110.93	111.62	37929639
2016-05-04	110.99	111.99	110.37	110.70	30767164
2016-05-05	111.15	111.33	110.10	110.26	26249158
2016-05-06	109.80	110.93	109.54	110.91	25497420
2016-05-09	110.92	111.89	110.63	111.23	23426969
2016-05-10	111.66	112.40	111.07	112.35	18635261
2016-05-11	112.10	112.27	110.87	110.96	23604637
2016-05-12	111.19	111.49	109.50	110.37	34802970
2016-05-13	110.06	110.94	109.36	109.64	24510250
2016-05-16	109.92	111.52	109.87	111.03	27337046
2016-05-17	110.88	111.42	108.77	109.27	46676264
2016-05-18	108.81	110.66	108.79	109.84	35967936
2016-05-19	109.04	109.77	107.99	108.96	36849284
2016-05-20	109.29	110.79	109.23	110.79	37404518
2016-05-23	110.77	111.39	110.50	110.66	23721741
2016-05-24	111.31	113.22	111.27	112.94	41124267
2016-05-25	113.30	113.90	113.08	113.60	26486474
2016-05-26	113.77	114.02	113.25	113.47	15157174
2016-05-27	113.56	114.60	113.51	114.60	21265095
2016-05-31	114.82	115.54	114.50	115.00	32764366
2016-06-01	114.61	115.95	114.42	115.78	26806050
2016-06-02	115.49	116.67	115.37	116.67	23303289
2016-06-03	116.47	116.47	115.00	115.97	28733150
2016-06-06	116.08	117.58	116.01	117.22	26942704
2016-06-07	117.29	117.98	116.96	117.56	21036514
2016-06-08	117.66	118.64	117.65	118.43	27999930
2016-06-09	117.94	117.94	117.29	117.67	23440747
2016-06-10	116.58	116.88	115.69	116.07	32686798
2016-06-13	115.65	116.18	114.59	114.81	36400315
2016-06-14	114.39	115.11	113.67	114.48	34267576
2016-06-15	114.89	115.56	114.46	114.56	24197681
2016-06-16	113.72	114.59	112.89	114.55	36306581
2016-06-17	114.41	114.92	113.68	114.06	30096390
2016-06-20	115.80	116.45	115.30	115.30	28219801
2016-06-21	115.34	115.41	114.33	115.08	34706778
2016-06-22	115.30	115.88	114.49	114.63	27226146
2016-06-23	115.82	116.91	115.73	116.82	30240296
2016-06-24	111.94	114.04	111.50	112.55	74945393
2016-06-27	111.07	111.07	108.19	108.69	59524205
2016-06-28	109.65	110.88	109.57	110.37	42040579
2016-06-29	111.70	113.05	111.53	112.88	34031605
2016-06-30	113.12	115.02	112.57	114.98	42973797
2016-07-01	115.05	115.95	114.80	115.39	24401900
2016-07-05	115.02	115.26	113.07	113.06	29347243
2016-07-06	112.54	114.01	112.31	113.89	24678267
2016-07-07	114.22	114.99	113.41	114.13	20780605
2016-07-08	115.25	117.09	115.15	116.79	37964832
2016-07-11	117.56	118.43	117.47	118.14	26987339
2016-07-12	119.00	120.42	118.83	119.72	44153034
2016-07-13	120.33	120.39	118.95	119.25	28050156
2016-07-14	120.30	120.36	119.30	119.37	19345447
2016-07-15	119.89	120.04	119.28	119.70	23857289
2016-07-18	119.53	120.35	119.33	119.90	17422363
2016-07-19	119.76	119.97	118.93	119.30	19734076
2016-07-20	119.55	120.44	118.94	120.08	22390481
2016-07-21	120.01	120.60	119.25	119.51	19018735
2016-07-22	119.58	120.65	119.35	120.40	17796052
2016-07-25	120.15	120.46	119.76	120.22	13694585
2016-07-26	120.20	120.97	119.92	120.80	19551145
2016-07-27	121.00	121.47	120.35	121.14	21064730
2016-07-28	120.88	121.24	120.53	120.83	16540120
2016-07-29	120.71	121.76	120.05	121.07	30267873
2016-08-01	121.20	121.70	120.44	121.17	34771679
2016-08-02	121.16	121.21	119.10	119.48	28690965
2016-08-03	119.37	120.50	119.10	120.45	17830311
2016-08-04	120.45	121.19	120.26	120.56	17526744
2016-08-05	121.34	122.58	120.97	122.30	28643444
2016-08-08	122.35	122.85	122.03	122.24	14625743
2016-08-09	122.27	122.63	122.14	122.37	12487734
2016-08-10	122.38	122.60	121.15	121.49	19138052
2016-08-11	122.03	122.40	121.57	122.07	21144639
2016-08-12	121.83	122.46	121.63	122.19	12251154
2016-08-15	122.46	123.69	122.43	123.40	22047954
2016-08-16	123.08	123.12	122.26	122.40	20244282
2016-08-17	122.44	122.50	121.33	122.04	20632642
2016-08-18	122.08	122.97	122.04	122.94	16244574
2016-08-19	122.77	123.07	122.28	122.94	17379463
2016-08-22	122.68	123.34	122.33	123.22	16929728
2016-08-23	123.61	124.46	123.61	124.08	21539440
2016-08-24	123.94	124.25	122.77	123.07	21533373
2016-08-25	122.62	123.69	122.61	123.31	17023195
2016-08-26	123.45	124.41	122.30	123.06	26734376
2016-08-29	123.27	124.17	123.24	123.70	14012583
2016-08-30	123.83	124.17	123.38	123.93	14031348
2016-08-31	123.78	123.89	122.55	123.23	29236343
2016-09-01	123.34	123.63	122.02	123.32	22964707
2016-09-02	124.01	124.53	123.63	124.51	23083322
2016-09-06	124.92	124.97	123.97	124.63	13710992
2016-09-07	124.55	125.44	124.48	125.41	17830458
2016-09-08	125.31	125.41	124.77	125.16	16265541
2016-09-09	124.18	124.21	121.21	121.25	54239022
2016-09-12	120.69	122.97	120.58	122.94	33408148
2016-09-13	122.06	122.16	119.88	120.58	47536241
2016-09-14	120.77	121.47	120.29	120.60	30545517
2016-09-15	120.68	122.19	120.51	122.04	30052131
2016-09-16	121.47	121.97	121.10	121.86	31940489
2016-09-19	122.32	123.55	121.99	122.67	22807008
2016-09-20	123.20	123.23	122.15	122.15	16877927
2016-09-21	122.58	123.97	122.10	123.92	30784744
2016-09-22	124.73	125.80	124.66	125.70	36287691
2016-09-23	125.56	125.88	124.81	124.46	26117971
2016-09-26	123.80	124.17	123.10	123.23	20028044
2016-09-27	123.17	123.88	122.81	123.73	16939478
2016-09-28	123.95	124.76	123.07	124.68	19426446
2016-09-29	124.62	124.64	122.70	122.86	26657696
2016-09-30	123.42	124.78	122.86	124.21	31764459
2016-10-03	123.83	124.10	123.13	123.82	18674272
2016-10-04	124.02	124.31	122.65	123.21	26057254
2016-10-05	123.69	124.68	123.65	123.95	24317330
2016-10-06	123.75	124.02	122.82	123.82	18937089
2016-10-07	124.04	124.32	122.23	122.83	28732709
2016-10-10	123.57	124.74	123.56	124.30	21481669
2016-10-11	124.05	124.11	121.34	122.03	31931287
2016-10-12	122.09	122.61	121.53	121.93	20210417
2016-10-13	120.99	121.41	120.11	120.92	26302531
2016-10-14	121.36	121.84	120.40	120.43	24554561
2016-10-17	120.58	120.85	120.16	120.29	17119460
2016-10-18	121.52	121.58	120.66	120.98	19158923
2016-10-19	121.17	121.95	120.50	121.49	18477446
2016-10-20	121.14	122.00	120.41	121.13	20485609
2016-10-21	120.26	121.37	120.10	121.07	21093688
2016-10-24	122.04	122.61	121.45	121.84	15421590
2016-10-25	121.81	121.99	120.60	120.93	16459836
2016-10-26	120.11	121.00	119.46	119.73	24975308
2016-10-27	120.12	120.14	118.09	118.36	29525724
2016-10-28	118.31	119.03	117.75	118.03	35473669
2016-10-31	118.18	118.64	117.80	118.50	20311801
2016-11-01	118.66	118.70	116.28	117.05	34147171
2016-11-02	116.87	117.00	115.39	115.56	29859889
2016-11-03	115.91	116.24	114.88	115.00	22717468
2016-11-04	115.30	116.90	115.05	115.74	35237242
2016-11-07	118.00	118.82	117.71	118.57	32370934
2016-11-08	118.30	119.46	117.71	118.88	26196823
2016-11-09	118.08	122.83	118.05	122.54	77416809
2016-11-10	124.26	125.40	122.62	124.50	83440705
2016-11-11	125.03	127.72	124.55	127.36	95612752
2016-11-14	128.95	130.26	128.39	129.15	83119421
2016-11-15	128.85	129.89	128.30	129.55	38704481
2016-11-16	129.25	130.00	129.03	129.54	42325510
2016-11-17	129.95	130.83	129.75	130.30	42576893
2016-11-18	130.69	131.09	130.30	130.99	41380592
2016-11-21	131.31	132.00	130.61	131.60	32293090
2016-11-22	132.12	132.90	131.67	132.80	39681546
2016-11-23	132.48	133.65	132.10	133.63	37939230
2016-11-25	133.73	134.10	133.54	134.07	13373383
2016-11-28	133.97	134.00	132.15	132.33	32505736
2016-11-29	132.51	133.09	132.10	132.26	27993682
2016-11-30	132.92	133.09	131.50	131.61	32491183
2016-12-01	132.25	132.55	130.29	130.97	39815930
2016-12-02	130.94	131.47	130.52	130.90	24054051
2016-12-05	131.95	133.33	131.89	133.15	27547125
2016-12-06	133.52	134.91	132.74	134.59	27820030
2016-12-07	134.59	136.18	134.18	135.90	31825849
2016-12-08	136.25	138.21	135.80	138.04	49048887
2016-12-09	138.40	138.82	137.75	138.31	34313467
2016-12-12	137.95	138.57	136.51	136.85	34592908
2016-12-13	137.53	138.05	136.24	136.86	32624555
2016-12-14	136.42	137.35	134.81	135.15	45923656
2016-12-15	135.37	137.14	134.96	136.16	41352520
2016-12-16	136.35	137.53	135.63	135.91	39348181
2016-12-19	136.05	137.19	135.91	136.80	33393867
2016-12-20	137.28	138.21	136.99	137.96	31753610
2016-12-21	137.85	138.15	137.01	136.49	23215910
2016-12-22	136.56	136.75	134.81	135.32	34737851
2016-12-23	135.46	136.12	135.27	136.04	17081375
2016-12-27	136.23	137.30	136.21	136.65	13571701
2016-12-28	136.89	136.98	134.83	135.25	22712422
2016-12-29	135.29	136.26	134.69	135.37	21312932
2016-12-30	135.60	135.63	134.40	134.85	28399349
2017-01-03	136.49	136.83	134.50	135.52	29792446
2017-01-04	136.05	137.96	136.01	137.78	34499365
2017-01-05	137.49	137.76	135.51	136.19	30286876
2017-01-06	136.41	136.71	135.68	135.69	23435995
2017-01-09	135.54	135.72	134.50	134.80	24077865
2017-01-10	135.00	136.38	134.76	136.09	21684855
2017-01-11	136.23	136.79	135.42	136.33	27428753
2017-01-12	136.16	136.22	133.59	135.28	41844214
2017-01-13	135.65	136.97	135.65	136.26	27784455
2017-01-17	135.60	135.69	134.13	134.41	28197779
2017-01-18	134.76	134.94	133.95	134.85	21289660
2017-01-19	135.14	135.44	133.17	133.75	34105880
2017-01-20	134.21	134.88	133.82	134.44	29286081
2017-01-23	134.03	134.68	133.12	133.88	20537008
2017-01-24	134.34	136.28	134.22	135.93	34313842
2017-01-25	137.06	137.55	136.95	137.21	29127322
2017-01-26	137.34	137.50	136.42	136.66	22255562
2017-01-27	136.77	137.04	135.65	136.19	19467824
2017-01-30	135.23	135.24	133.24	134.29	40464369
2017-01-31	133.87	135.56	133.48	135.23	32944993
2017-02-01	136.22	136.87	134.70	135.15	30010459
2017-02-02	135.30	135.67	134.49	134.81	19935725
2017-02-03	135.99	136.98	135.51	136.87	24534082
2017-02-06	136.40	136.78	135.43	135.84	23691510
2017-02-07	135.82	136.47	134.77	135.24	30342153
2017-02-08	134.60	135.22	133.89	135.00	32956872
2017-02-09	135.25	137.25	135.25	136.90	28267608
2017-02-10	137.79	138.37	137.20	137.94	27287550
2017-02-13	138.77	139.21	138.09	138.30	23245053
2017-02-14	137.94	138.95	137.61	138.76	27144980
2017-02-15	138.19	139.77	138.07	139.59	20253540
2017-02-16	139.46	139.84	138.21	139.20	24613563
2017-02-17	138.45	139.16	138.25	139.11	26703217
2017-02-21	139.38	140.32	139.38	140.20	21353474
2017-02-22	140.00	140.02	139.25	139.58	14890829
2017-02-23	139.96	140.01	137.69	138.75	24596201
2017-02-24	137.46	138.65	137.30	138.65	24512342
2017-02-27	138.34	140.00	138.21	140.00	28269036
2017-02-28	139.38	139.48	137.76	137.84	40184131
2017-03-01	139.65	140.86	139.52	140.36	35719834
2017-03-02	140.33	140.36	138.64	138.75	25937002
2017-03-03	138.80	139.42	137.88	138.65	30989760
2017-03-06	137.78	137.97	136.99	137.70	23892086
2017-03-07	137.40	137.74	136.61	136.80	29711279
2017-03-08	137.28	137.62	135.78	135.90	34115126
2017-03-09	135.83	136.49	134.89	135.36	35223796
2017-03-10	136.29	136.31	134.84	135.96	39516613
2017-03-13	135.65	136.79	135.65	136.28	21295021
2017-03-14	135.75	135.83	134.56	135.63	30037834
2017-03-15	136.29	138.02	135.97	137.73	31230409
2017-03-16	138.22	138.51	137.56	137.91	25306607
2017-03-17	138.14	138.73	137.31	138.46	33324628
2017-03-20	138.28	138.52	137.37	137.75	19091187
2017-03-21	138.51	138.60	133.92	133.97	61868962
2017-03-22	133.71	134.31	132.78	134.00	46332586
2017-03-23	134.00	135.70	133.64	134.39	37764648
2017-03-24	134.95	135.47	133.86	134.49	33514377
2017-03-27	132.76	135.07	132.40	134.74	35596748
2017-03-28	134.28	135.90	134.14	135.79	26891866
2017-03-29	135.70	136.49	135.30	136.23	22119504
2017-03-30	136.32	137.38	136.26	137.26	25792935
2017-03-31	137.42	138.17	136.94	137.48	29434275
2017-04-03	137.97	138.10	135.60	136.03	38834899
2017-04-04	135.93	136.55	135.35	135.87	25642559
2017-04-05	136.83	137.43	134.08	134.33	44968767
2017-04-06	134.54	135.63	133.83	135.58	41012050
2017-04-07	135.21	136.03	134.75	135.52	24300166
2017-04-10	135.47	136.85	135.16	135.82	22779946
2017-04-11	135.27	136.92	135.08	136.90	32589223
2017-04-12	136.64	136.70	134.92	135.04	25700826
2017-04-13	134.88	135.37	133.66	133.72	30206992
2017-04-17	134.07	135.32	133.68	135.29	18278795
2017-04-18	134.72	135.46	134.16	135.32	24553317
2017-04-19	135.69	136.96	135.54	135.79	34627635
2017-04-20	136.34	137.67	136.15	137.52	31934431
2017-04-21	137.24	137.55	136.71	137.21	29385980
2017-04-24	139.08	139.34	138.49	138.92	33836931
2017-04-25	140.24	140.88	140.09	140.27	32751675
2017-04-26	140.17	141.82	140.13	140.99	41669249
2017-04-27	141.34	141.80	140.48	140.95	23004326
2017-04-28	141.03	141.17	139.04	139.06	31113926
2017-05-01	139.64	140.29	138.78	139.86	20925239
2017-05-02	139.98	140.34	138.69	139.15	17993929
2017-05-03	138.49	139.11	137.69	138.29	27050258
2017-05-04	138.53	138.73	137.11	138.10	25799132
2017-05-05	138.69	138.99	137.53	138.99	23806535
2017-05-08	138.66	138.98	137.76	138.41	16680015
2017-05-09	138.59	138.83	137.78	138.35	23988364
2017-05-10	138.04	139.48	137.86	139.21	19791524
2017-05-11	138.67	138.83	136.98	138.24	28617310
2017-05-12	137.71	137.89	137.16	137.51	24111218
2017-05-15	137.98	139.25	137.98	138.58	31132243
2017-05-16	138.97	139.04	137.62	138.63	18520895
2017-05-17	136.33	137.04	134.75	134.89	50791166
2017-05-18	134.57	135.90	134.23	135.38	44805143
2017-05-19	135.64	136.76	135.42	136.03	44450513
2017-05-22	136.26	137.20	136.16	136.95	20062657
2017-05-23	137.29	137.69	136.35	137.40	16681423
2017-05-24	137.51	138.03	136.83	137.49	21500658
2017-05-25	138.14	138.61	137.20	137.58	22804164
2017-05-26	137.38	137.79	136.78	137.54	20047267
2017-05-30	137.12	137.44	136.22	136.46	25544111
2017-05-31	136.84	136.92	134.64	136.32	34345409
2017-06-01	136.72	139.00	136.27	138.95	44618558
2017-06-02	139.45	141.02	139.05	139.85	46680183
2017-06-05	139.96	140.11	138.95	138.98	20808877
2017-06-06	138.11	139.66	137.81	138.85	25460884
2017-06-07	138.86	139.53	138.49	138.98	20542219
2017-06-08	138.98	141.46	138.74	140.88	33956430
2017-06-09	141.46	142.90	140.70	141.61	56979378
2017-06-12	141.66	142.15	140.89	141.38	34665481
2017-06-13	141.80	142.31	141.47	142.10	22046771
2017-06-14	142.03	142.04	140.45	141.26	33021942
2017-06-15	139.69	140.98	139.69	140.54	27376771
2017-06-16	140.03	140.22	139.28	140.19	35608427
2017-06-19	140.56	141.58	140.51	141.23	25163275
2017-06-20	140.88	140.97	139.70	139.80	20111946
2017-06-21	140.05	140.80	139.22	139.45	23351393
2017-06-22	139.37	140.39	139.01	139.98	17917206
2017-06-23	140.14	141.08	139.55	140.91	20772474
2017-06-26	141.09	141.53	140.20	141.08	22988281
2017-06-27	141.10	141.62	139.75	139.84	24610096
2017-06-28	140.67	142.26	140.40	141.98	25085426
2017-06-29	142.24	142.35	139.65	141.14	38794877
2017-06-30	141.25	141.67	140.77	140.92	22798521
2017-07-03	141.34	142.50	141.30	142.10	12968191
2017-07-05	141.70	141.85	140.70	140.98	21865451
2017-07-06	139.93	140.47	138.83	139.14	30992598
2017-07-07	139.43	140.68	139.18	140.49	20511003
2017-07-10	139.92	140.89	139.37	139.88	17206023
2017-07-11	139.78	140.38	138.98	140.29	16192892
2017-07-12	141.05	142.22	141.01	141.37	19358610
2017-07-13	141.20	141.56	140.38	141.49	16559268
2017-07-14	141.10	142.30	141.10	141.73	15465287
2017-07-17	141.60	142.46	141.26	142.06	15374599
2017-07-18	141.54	141.87	141.04	141.69	16653259
2017-07-19	141.88	143.14	141.88	143.10	16985452
2017-07-20	143.12	143.52	142.80	143.20	17047795
2017-07-21	143.01	143.33	142.25	142.55	21949464
2017-07-24	142.31	142.82	141.97	142.75	16694031
2017-07-25	143.62	144.25	143.21	144.05	21066388
2017-07-26	144.15	144.15	143.05	143.25	13574876
2017-07-27	143.48	143.68	141.55	142.34	24355819
2017-07-28	142.02	142.36	141.47	141.96	19933344
2017-07-31	142.22	142.38	140.97	141.51	16417720
2017-08-01	142.17	142.20	140.97	141.78	19835907
2017-08-02	141.59	141.82	139.73	140.23	19934286
2017-08-03	140.44	140.54	139.16	139.53	19624901
2017-08-04	139.91	140.32	139.49	140.21	16473509
2017-08-07	140.44	140.85	139.71	140.44	9176166
2017-08-08	140.41	141.79	139.69	140.00	27248712
2017-08-09	139.12	139.39	138.28	138.79	26534308
2017-08-10	138.28	138.28	136.26	136.27	40983533
2017-08-11	136.21	136.74	135.77	136.47	32779614
2017-08-14	137.26	138.59	137.23	138.54	21710931
2017-08-15	138.80	138.82	137.34	137.40	16645977
2017-08-16	137.67	138.39	137.21	137.44	21858645
2017-08-17	136.98	137.69	134.92	134.93	32722877
2017-08-18	134.47	135.46	134.12	134.92	42401868
2017-08-21	134.69	135.02	134.14	134.83	21504100
2017-08-22	135.26	136.45	135.14	136.29	25170593
2017-08-23	135.53	136.57	135.21	136.07	18381856
2017-08-24	136.64	136.93	136.02	136.49	15726649
2017-08-25	136.88	137.31	136.42	136.88	17162964
2017-08-28	137.37	137.61	136.77	137.46	16333269
2017-08-29	136.49	137.81	136.23	137.49	20277565
2017-08-30	137.36	138.51	137.25	138.37	15915526
2017-08-31	138.91	139.94	138.67	139.73	29260570
2017-09-01	139.98	140.63	139.73	140.52	17412507
2017-09-05	140.63	140.89	138.58	139.17	21908373
2017-09-06	139.74	140.00	139.08	139.46	18399672
2017-09-07	139.59	139.69	138.59	139.11	18159823
2017-09-08	138.93	139.77	138.62	139.22	21870454
2017-09-11	140.39	140.92	140.23	140.68	22617670
2017-09-12	141.04	141.69	140.82	141.54	22679587
2017-09-13	141.41	142.22	141.32	141.96	25052476
2017-09-14	141.78	142.16	141.42	141.83	18353801
2017-09-15	141.64	142.47	141.55	142.41	23184039
2017-09-18	142.62	143.81	142.60	143.38	24427354
2017-09-19	143.57	143.69	143.09	143.38	16346316
2017-09-20	143.53	144.02	143.26	143.84	20244658
2017-09-21	144.02	144.26	143.48	143.69	17395878
2017-09-22	143.67	144.67	143.56	144.30	25203026
2017-09-25	144.27	144.94	143.69	144.15	30012818
2017-09-26	144.29	145.15	144.18	144.61	28238135
2017-09-27	145.63	147.86	145.16	147.44	66351679
2017-09-28	147.25	148.06	146.78	147.83	29291396
2017-09-29	147.92	148.43	147.74	148.18	21738748
2017-10-02	148.31	150.00	148.08	150.00	29772446
2017-10-03	150.11	150.33	149.33	150.33	28372757
2017-10-04	150.09	150.61	149.39	149.85	22024675
2017-10-05	150.29	150.63	149.87	150.26	22538502
2017-10-06	149.71	150.34	149.57	150.05	19350771
2017-10-09	150.19	150.68	149.18	149.43	223602490
2017-10-10	149.93	150.29	149.41	149.86	21951851
2017-10-11	149.94	150.19	149.46	149.75	15137112
2017-10-12	149.46	150.01	149.02	149.64	17185574
2017-10-13	149.92	149.99	149.23	149.37	15464432
2017-10-16	149.61	150.35	149.03	149.24	20653103
2017-10-17	149.27	149.77	148.50	148.81	18046820
2017-10-18	149.50	149.91	149.08	149.52	20541658
2017-10-19	148.77	149.33	148.17	149.29	17164885
2017-10-20	150.31	150.41	149.86	149.98	25224483
2017-10-23	150.15	150.15	148.70	148.86	14676363
2017-10-24	149.39	149.78	149.04	149.17	17527726
2017-10-25	148.94	149.00	147.22	148.45	27235302
2017-10-26	148.94	149.34	148.51	148.76	15205927
2017-10-27	148.88	149.91	148.30	149.79	32744061
2017-10-30	149.27	149.45	147.39	148.21	30524847
2017-10-31	148.79	149.83	148.64	149.26	22449361
2017-11-01	150.50	150.53	147.44	148.27	31585535
2017-11-02	148.24	149.23	147.72	148.71	28176568
2017-11-03	148.48	148.96	148.06	148.61	22312722
2017-11-06	148.75	149.38	148.39	148.78	15576775
2017-11-07	148.80	148.85	146.54	147.00	29549299
2017-11-08	146.66	147.45	145.84	147.20	30682450
2017-11-09	146.27	147.39	145.28	146.68	40144390
2017-11-10	146.71	147.10	146.35	146.57	17823700
2017-11-13	145.93	146.83	145.50	146.61	14679965
2017-11-14	146.06	146.49	145.59	146.21	19682236
2017-11-15	145.35	146.21	144.50	145.63	23925205
2017-11-16	146.21	148.40	146.19	147.77	25888988
2017-11-17	147.25	149.03	147.17	148.45	25816709
2017-11-20	148.76	149.58	148.33	149.53	22793043
2017-11-21	150.20	151.29	150.06	151.09	29392343
2017-11-22	151.28	151.77	150.86	150.89	14136608
2017-11-24	151.21	151.37	150.77	150.95	6816264
2017-11-27	151.30	151.62	150.44	150.49	18416900
2017-11-28	151.02	152.97	150.66	152.86	35898267
2017-11-29	153.34	154.21	152.95	153.37	38234167
2017-11-30	154.10	154.55	153.28	153.02	32230663
2017-12-01	153.67	153.71	148.75	153.02	62734781
2017-12-04	154.90	155.41	152.30	150.93	36366775
2017-12-05	152.95	152.96	150.92	150.36	29667221
2017-12-06	150.82	151.19	149.95	151.27	21273789
2017-12-07	150.32	151.89	150.02	151.27	29675223
2017-12-08	151.89	152.28	151.28	151.41	20832438
2017-12-11	151.68	152.13	151.02	151.35	26654053
2017-12-12	151.70	151.93	150.82	150.88	25854822
2017-12-13	150.81	152.71	150.81	151.78	30082614
2017-12-14	151.85	152.20	149.64	150.10	32882639
2017-12-15	151.05	153.25	150.58	152.24	42851606
2017-12-18	153.67	154.72	153.46	154.30	22714348
2017-12-19	154.75	154.77	152.82	153.08	24313555
2017-12-20	153.75	153.94	152.84	152.80	19042817
2017-12-21	153.24	154.02	153.08	153.47	16772605
2017-12-22	153.38	153.39	152.80	153.19	13599369
2017-12-26	153.00	153.43	152.90	153.28	11949550
2017-12-27	153.21	153.95	152.81	153.13	15949851
2017-12-28	153.24	153.75	153.02	153.73	10167342
2017-12-29	154.15	154.15	152.39	152.46	21006483
2018-01-02	153.20	153.97	152.46	153.90	20489647
2018-01-03	153.87	154.46	153.52	154.06	21836626
2018-01-04	154.97	155.15	154.02	154.47	14207053
2018-01-05	154.88	154.98	153.94	154.79	19883854
2018-01-08	154.73	155.27	153.50	155.03	18457323
2018-01-09	155.24	155.50	154.73	154.82	16571253
2018-01-10	154.47	155.17	153.92	154.84	18516753
2018-01-11	155.07	157.66	154.98	157.50	26522383
2018-01-12	157.68	158.86	157.47	158.16	24089801
2018-01-16	158.86	159.41	155.80	156.14	27704736
2018-01-17	156.80	157.94	156.28	157.62	18571607
2018-01-18	157.22	157.50	156.39	156.54	17903632
2018-01-19	156.73	158.69	156.55	158.60	31040932
2018-01-22	158.40	159.45	158.31	159.45	12702360
2018-01-23	159.24	160.30	158.67	159.96	16904622
2018-01-24	160.36	160.63	158.40	158.97	20340878
2018-01-25	159.64	159.92	158.21	159.03	20290883
2018-01-26	159.53	159.69	158.77	159.60	16120307
2018-01-29	159.06	159.86	158.62	158.70	18293263
2018-01-30	157.66	158.22	156.73	157.18	24533792
2018-01-31	157.74	158.42	155.92	156.36	26181042
2018-02-01	155.73	157.21	155.53	156.85	21412980
2018-02-02	156.13	156.15	153.51	153.83	33314082
2018-02-05	152.67	153.79	147.86	147.92	52622248
2018-02-06	145.53	150.37	144.24	149.69	69232423
2018-02-07	149.61	150.79	148.61	149.84	37100959
2018-02-08	149.99	150.00	145.44	145.44	44704507
2018-02-09	146.76	147.94	142.50	146.77	53315264
2018-02-12	146.92	148.92	145.48	148.16	36213869
2018-02-13	147.38	148.79	146.90	148.48	25021222
2018-02-14	147.63	151.52	147.18	151.15	36286949
2018-02-15	152.22	152.87	150.56	152.80	23773557
2018-02-16	152.61	154.29	152.54	153.34	27973884
2018-02-20	152.55	153.77	151.67	152.08	24046205
2018-02-21	152.42	154.81	152.01	152.24	26735476
2018-02-22	152.81	154.03	151.91	152.00	16340031
2018-02-23	152.98	154.02	152.15	153.98	18065157
2018-02-26	154.53	155.26	153.47	154.99	15267664
2018-02-27	155.18	155.88	152.75	152.76	18125486
2018-02-28	153.14	153.60	150.31	150.35	29951777
2018-03-01	150.05	151.57	148.38	149.95	38943221
2018-03-02	148.71	152.75	148.40	152.35	31842321
2018-03-05	151.82	154.26	151.47	153.71	19603692
2018-03-06	154.43	155.39	152.80	155.37	17303960
2018-03-07	154.46	156.93	154.22	156.74	22684579
2018-03-08	156.90	157.47	155.50	156.42	23391297
2018-03-09	157.31	159.00	156.87	158.92	24927153
2018-03-12	159.25	159.65	158.49	159.20	15310119
2018-03-13	160.00	160.30	158.14	158.46	17757217
2018-03-14	159.22	159.39	157.41	157.71	18097545
2018-03-15	158.10	158.14	156.37	156.92	14172090
2018-03-16	156.98	158.27	156.75	157.80	36000320
2018-03-19	157.17	157.21	154.45	156.28	25663049
2018-03-20	156.67	157.02	155.77	156.24	11418519
2018-03-21	156.32	158.26	156.20	156.78	22213473
2018-03-22	155.66	156.62	153.31	153.35	29774835
2018-03-23	153.56	154.13	150.00	150.05	35744100
2018-03-26	152.09	153.38	150.43	153.33	28442432
2018-03-27	153.66	153.70	149.71	150.36	32820649
2018-03-28	150.74	151.35	149.39	150.31	26510850
2018-03-29	151.08	153.10	150.75	151.83	24209149
2018-04-02	151.52	152.07	147.18	148.13	35040722
2018-04-03	149.02	150.60	148.30	150.25	29857789
2018-04-04	148.50	152.58	148.27	152.16	29619678
2018-04-05	153.04	153.61	152.32	153.42	17301630
2018-04-06	152.37	153.40	149.15	150.36	25762675
2018-04-09	151.40	152.60	150.42	150.54	18997049
2018-04-10	152.14	153.95	151.67	153.38	24728903
2018-04-11	152.78	154.31	152.63	153.71	14884595
2018-04-12	154.43	155.41	153.93	154.76	14413182
2018-04-13	155.29	155.33	153.51	153.95	19813591
2018-04-16	154.84	155.82	154.11	155.37	18846929
2018-04-17	156.21	157.49	155.96	157.06	18624191
2018-04-18	157.52	158.38	157.16	157.48	16974157
2018-04-19	157.14	157.54	155.88	156.39	16174535
2018-04-20	156.05	156.72	155.15	155.55	21480629
2018-04-23	155.78	156.29	154.57	155.32	13268151
2018-04-24	155.90	156.63	153.19	154.43	24859690
2018-04-25	154.36	154.80	152.96	154.20	21981372
2018-04-26	154.42	155.41	153.94	154.91	14862876
2018-04-27	154.88	155.37	153.78	154.69	17734290
2018-04-30	155.02	155.65	153.29	153.32	15624584
2018-05-01	153.01	154.29	151.71	154.07	24977510
2018-05-02	153.78	155.78	153.68	154.65	16786819
2018-05-03	154.11	154.50	152.16	153.81	20985937
2018-05-04	153.26	156.50	152.80	155.73	17927916
2018-05-07	156.19	157.86	156.10	157.05	16303479
2018-05-08	156.92	157.83	156.75	157.83	17281248
2018-05-09	158.01	159.10	157.38	158.68	15758472
2018-05-10	158.90	160.17	158.75	159.53	15828661
2018-05-11	159.55	160.13	159.04	159.84	14413632
2018-05-14	160.02	160.69	159.05	159.23	15028536
2018-05-15	158.71	159.59	158.17	159.26	17544917
2018-05-16	159.49	161.32	159.47	160.92	21004449
2018-05-17	161.00	162.00	160.75	161.66	18639701
2018-05-18	161.95	162.32	161.55	161.87	17579847
2018-05-21	162.37	163.24	162.36	162.94	15667339
2018-05-22	163.26	163.33	161.63	161.76	13212023
2018-05-23	161.33	162.28	161.13	161.97	14235681
2018-05-24	161.92	162.35	160.62	162.03	12785045
2018-05-25	161.75	162.16	161.47	161.74	11150236
2018-05-29	160.88	162.23	160.11	161.52	20986902
2018-05-30	162.36	164.39	162.36	164.08	25169013
2018-05-31	164.08	164.38	162.34	162.77	28573727
2018-06-01	163.83	164.38	163.28	163.84	21108153
2018-06-04	164.32	164.71	163.32	164.71	14836035
2018-06-05	164.55	165.77	164.34	165.73	13283590
2018-06-06	165.71	166.93	165.58	166.93	16661337
2018-06-07	167.11	167.23	165.23	166.02	17571873
2018-06-08	166.06	166.61	165.76	166.52	17569845
2018-06-11	166.64	167.11	166.29	166.77	15922997
2018-06-12	166.92	167.94	166.73	167.53	16166725
2018-06-13	167.77	167.87	166.62	166.87	19853695
2018-06-14	167.49	167.84	166.61	167.76	19248134
2018-06-15	167.24	167.87	166.53	167.81	24922582
2018-06-18	166.97	168.61	166.73	168.60	18616479
2018-06-19	167.55	168.77	166.54	168.61	24605878
2018-06-20	169.45	170.20	168.95	169.97	19216897
2018-06-21	169.98	170.08	167.77	168.38	26946202
2018-06-22	169.01	169.20	167.31	167.82	34140419
2018-06-25	167.24	167.37	164.14	165.08	37005119
2018-06-26	165.23	166.66	164.85	166.04	20481682
2018-06-27	166.21	166.51	163.31	163.38	27511763
2018-06-28	163.23	164.22	162.26	163.88	26759106
2018-06-29	164.31	165.05	163.61	163.77	24146597
2018-07-02	162.76	164.96	162.48	164.30	24283647
2018-07-03	164.75	165.70	164.70	164.96	13561340
2018-07-05	165.86	166.87	164.83	166.84	18640546
2018-07-06	166.97	168.44	166.52	168.25	19606588
2018-07-09	169.01	169.33	168.39	169.31	16565172
2018-07-10	169.58	169.87	167.57	168.54	18790701
2018-07-11	167.62	168.61	167.05	167.11	23912637
2018-07-12	168.07	168.25	166.64	167.92	19617573
2018-07-13	167.85	168.73	167.42	167.42	15409852
2018-07-16	167.76	168.03	165.96	166.77	15946913
2018-07-17	166.75	168.00	166.59	167.51	15134723
2018-07-18	167.36	168.06	166.57	167.98	13780017
2018-07-19	167.77	169.25	167.26	169.17	18398258
2018-07-20	168.80	169.31	168.35	168.48	17570893
2018-07-23	168.30	169.15	167.81	168.69	12335035
2018-07-24	169.45	169.76	166.22	166.89	25831306
2018-07-25	166.94	167.50	166.14	167.50	18418119
2018-07-26	167.66	169.37	167.51	168.40	20944208
2018-07-27	168.50	168.72	164.79	165.26	28782611
2018-07-30	165.25	166.02	164.07	164.20	20093717
2018-07-31	164.53	166.62	164.39	165.87	23567270
2018-08-01	165.70	166.24	164.50	165.76	17942577
2018-08-02	164.96	167.21	164.94	166.97	18292169
2018-08-03	167.15	167.68	165.61	166.39	21735100
2018-08-06	166.27	167.51	165.90	167.32	16288797
2018-08-07	167.89	168.49	167.60	167.72	15045699
2018-08-08	167.72	167.99	166.49	167.57	14792590
2018-08-09	167.65	168.71	167.55	168.00	10437762
2018-08-10	167.05	168.67	166.96	167.53	20521940
2018-08-13	167.74	168.05	165.88	166.55	20518282
2018-08-14	166.91	168.60	166.89	168.20	17683090
2018-08-15	167.70	167.82	165.15	166.09	27479910
2018-08-16	166.86	168.17	166.69	167.63	15484737
2018-08-17	167.47	168.47	166.93	168.35	15106680
2018-08-20	168.81	169.18	167.83	168.82	12547301
2018-08-21	169.14	171.36	169.12	170.76	20661194
2018-08-22	170.59	171.49	170.42	171.18	14329156
2018-08-23	171.09	171.52	170.18	170.66	12945761
2018-08-24	171.15	171.78	171.02	171.59	11894458
2018-08-27	172.11	172.94	171.62	171.84	15880417
2018-08-28	172.16	172.48	171.10	172.00	13170323
2018-08-29	172.02	172.77	171.46	172.50	13157918
2018-08-30	172.17	173.23	171.82	172.36	14199577
2018-08-31	171.96	173.39	171.95	173.02	12240491
2018-09-04	172.79	173.12	171.12	172.25	17923503
2018-09-05	172.18	172.23	170.36	171.79	15166068
2018-09-06	172.17	172.48	170.42	170.63	16647720
2018-09-07	170.21	171.45	169.66	170.54	17247965
2018-09-10	171.25	171.68	170.39	170.75	11067142
2018-09-11	170.60	171.60	170.00	171.03	14078385
2018-09-12	170.79	171.09	169.33	170.62	21572349
2018-09-13	171.28	171.54	170.26	170.66	14570480
2018-09-14	170.77	171.93	170.40	171.38	15734941
2018-09-17	171.42	171.54	169.35	169.56	20023209
2018-09-18	169.80	170.71	169.63	170.27	13018027
2018-09-19	170.28	171.07	169.07	169.65	17593518
2018-09-20	170.37	171.30	169.81	171.22	16918661
2018-09-21	171.75	171.82	170.22	170.40	32538964
2018-09-24	170.26	170.50	168.76	169.77	15786693
2018-09-25	170.05	170.52	169.85	169.57	13758483
2018-09-26	169.93	170.03	167.78	168.03	17787202
2018-09-27	168.37	168.70	167.76	168.04	14471938
2018-09-28	167.45	169.00	167.45	168.55	22740288
2018-10-01	169.29	169.32	165.77	166.33	27897458
2018-10-02	166.18	166.53	164.18	164.53	28440336
2018-10-03	165.18	166.73	164.51	165.97	26027249
2018-10-04	165.44	165.65	163.13	163.64	29463003
2018-10-05	163.75	164.16	160.66	162.16	31240134
2018-10-08	161.77	162.40	160.55	161.82	21330667
2018-10-09	161.62	162.74	160.98	161.19	20620373
2018-10-10	160.82	160.99	156.36	156.56	46921777
2018-10-11	155.81	157.32	153.51	153.57	68877446
2018-10-12	155.56	155.76	151.89	153.60	53492577
2018-10-15	153.36	155.29	152.54	154.17	32747562
2018-10-16	155.28	158.86	154.04	158.64	35569062
2018-10-17	158.18	158.22	155.89	157.96	24140149
2018-10-18	157.41	157.63	154.37	155.00	31042710
2018-10-19	155.47	156.36	152.74	153.36	34214194
2018-10-22	153.92	154.45	152.52	153.03	28218316
2018-10-23	150.93	152.89	148.92	151.66	37228114
2018-10-24	151.43	151.98	145.82	145.95	40412447
2018-10-25	146.73	149.82	146.41	149.11	32311281
2018-10-26	147.54	149.42	144.70	147.48	36986059
2018-10-29	149.13	150.63	145.07	146.67	33031269
2018-10-30	146.85	149.89	146.56	149.73	29017208
2018-10-31	151.26	151.86	150.03	150.03	36785372
2018-11-01	150.89	153.77	150.81	153.49	28496352
2018-11-02	154.06	154.89	152.44	154.00	26671569
2018-11-05	154.04	154.66	152.35	153.88	16940941
2018-11-06	153.65	155.11	153.52	154.64	15572913
2018-11-07	155.36	157.41	154.80	157.41	22127752
2018-11-08	156.61	157.90	156.34	156.99	14987739
2018-11-09	156.00	156.03	152.95	154.08	20654377
2018-11-12	154.02	154.17	150.84	151.03	21886776
2018-11-13	151.60	153.09	150.29	150.55	18468484
2018-11-14	151.82	152.50	148.48	149.45	24549050
2018-11-15	148.49	151.80	148.13	151.58	24481980
2018-11-16	150.61	152.29	150.06	151.94	29323504
2018-11-19	151.68	152.03	148.37	148.86	21540887
2018-11-20	147.25	148.43	145.59	145.99	25906981
2018-11-21	146.78	149.37	146.53	148.03	17902261
2018-11-23	146.82	149.30	146.81	147.89	11134825
2018-11-26	149.32	150.40	148.74	149.81	15346405
2018-11-27	149.18	149.73	148.29	148.57	14461832
2018-11-28	149.20	152.37	147.70	152.24	26125946
2018-11-29	151.61	152.74	150.44	151.83	15134471
2018-11-30	151.46	152.86	151.08	152.62	20304680
2018-12-03	154.39	154.48	152.02	154.08	23353435
2018-12-04	153.75	154.13	147.14	147.52	41077908
2018-12-06	145.45	147.20	143.43	147.20	37581207
2018-12-07	147.14	148.26	143.27	144.02	28525063
2018-12-10	144.27	144.72	141.45	143.60	30776558
2018-12-11	145.68	146.19	142.39	143.45	29229335
2018-12-12	144.88	146.76	144.76	144.82	27894826
2018-12-13	145.24	145.69	142.54	142.77	23205437
2018-12-14	141.73	143.23	140.10	140.14	24037238
2018-12-17	139.67	140.88	136.16	137.02	36468455
2018-12-18	138.26	139.18	136.29	136.85	42277225
2018-12-19	136.80	138.68	133.25	134.00	47676620
2018-12-20	133.63	134.41	130.23	131.79	57908060
2018-12-21	132.38	132.95	127.98	128.37	59404809
2018-12-24	127.73	128.47	125.84	125.88	28575715
2018-12-26	126.28	132.10	125.81	131.93	40182691
2018-12-27	130.27	132.48	127.87	132.48	39527882
2018-12-28	132.48	135.01	131.54	132.86	35994373
2018-12-31	133.72	134.05	131.80	133.90	29173374
2019-01-02	132.17	135.17	131.54	134.66	27295132
2019-01-03	133.91	134.64	131.65	132.25	29294638
2019-01-04	133.92	137.60	133.71	137.19	35355270
2019-01-07	137.26	140.37	136.74	139.59	30477884
2019-01-08	140.80	141.79	139.39	141.73	27320946
2019-01-09	142.22	143.39	141.62	142.90	25764592
2019-01-10	142.06	143.72	141.35	143.64	22896774
2019-01-11	143.01	143.99	142.68	143.68	22428368
2019-01-14	142.82	143.44	142.09	142.25	29184961
2019-01-15	142.65	143.65	142.09	143.45	25678933
2019-01-16	143.68	145.25	143.67	144.52	20827343
2019-01-17	143.99	146.33	143.97	145.83	19273422
2019-01-18	146.60	147.92	146.00	147.33	28306742
2019-01-22	146.46	146.76	144.05	145.00	27741105
2019-01-23	145.32	146.18	143.46	144.60	20621253
2019-01-24	144.43	145.76	144.33	145.47	16976334
2019-01-25	146.62	147.64	146.43	147.34	22266882
2019-01-28	145.96	146.91	145.37	146.55	22784746
2019-01-29	146.71	146.82	145.88	146.20	12084754
2019-01-30	146.98	148.34	145.68	147.80	25516861
2019-01-31	147.61	149.30	147.53	149.06	27252906
2019-02-01	149.35	149.68	148.58	149.18	17057872
2019-02-04	149.41	150.97	148.88	150.96	21301684
2019-02-05	151.01	151.60	150.24	151.12	18295914
2019-02-06	151.04	151.37	150.10	150.93	13720569
2019-02-07	149.92	150.70	148.39	149.69	22850753
2019-02-08	149.06	149.90	148.50	149.85	13462999
2019-02-11	150.29	151.15	149.63	151.10	16374788
2019-02-12	151.92	153.19	151.88	152.99	20779904
2019-02-13	153.42	153.76	152.70	153.42	15534481
2019-02-14	152.58	154.37	152.40	153.77	18250979
2019-02-15	154.78	156.24	154.27	156.22	27240206
2019-02-19	155.55	157.10	155.55	156.65	15856928
2019-02-20	156.66	157.58	156.53	157.39	18317389
2019-02-21	157.13	157.37	156.06	156.79	17497048
2019-02-22	157.27	158.27	157.10	158.15	20411817
2019-02-25	159.08	159.50	158.09	158.19	17957117
2019-02-26	158.01	158.19	156.89	157.10	21497347
2019-02-27	156.49	157.44	156.12	157.32	18194872
2019-02-28	157.09	157.48	156.37	156.78	18155251
2019-03-01	157.95	158.34	156.75	158.24	19247143
2019-03-04	158.54	158.78	155.59	156.81	23301820
2019-03-05	156.94	156.95	155.96	156.08	16798163
2019-03-06	156.02	156.08	152.88	153.02	29604624
2019-03-07	153.02	153.14	151.37	151.68	26822483
2019-03-08	150.84	151.76	150.61	151.64	20466834
2019-03-11	152.11	154.31	151.90	154.29	20854536
2019-03-12	154.40	154.98	153.80	154.37	18966779
2019-03-13	154.92	155.73	154.75	154.98	24109137
2019-03-14	154.90	155.02	154.20	154.35	14217484
2019-03-15	154.53	155.87	154.33	154.76	22025850
2019-03-18	155.06	156.45	154.48	155.75	24510167
2019-03-19	156.48	156.53	154.57	154.54	18633096
2019-03-20	154.54	155.42	152.41	153.26	29463214
2019-03-21	152.73	156.06	152.73	155.27	31844984
2019-03-22	154.20	154.55	149.57	149.62	40663039
2019-03-25	149.48	151.32	148.41	150.28	26454650
2019-03-26	151.47	152.82	150.79	151.86	21308588
2019-03-27	151.71	152.21	149.48	151.27	23477054
2019-03-28	151.79	152.93	150.93	152.62	19473276
2019-03-29	153.68	153.97	152.10	153.09	28298935
2019-04-01	154.29	154.92	153.72	154.76	20075224
2019-04-02	154.87	154.88	153.51	154.36	18253472
2019-04-03	155.74	156.15	154.73	155.16	19554701
2019-04-04	155.28	156.01	154.84	155.92	15909543
2019-04-05	156.30	157.47	156.19	157.38	21378988
2019-04-08	156.85	157.50	156.07	157.12	14202430
2019-04-09	156.46	156.70	154.91	155.20	18534152
2019-04-10	155.48	157.36	155.33	157.31	18938830
2019-04-11	157.52	157.68	156.81	157.11	12218698
2019-04-12	158.13	158.16	157.11	157.68	14120287
2019-04-15	157.95	158.10	156.50	157.17	10964045
2019-04-16	157.71	157.90	156.98	157.54	16782942
2019-04-17	158.09	158.11	155.20	156.10	17108477
2019-04-18	156.11	156.28	154.66	155.64	23276340
2019-04-22	155.31	155.81	154.52	155.23	15596772
2019-04-23	155.37	158.05	155.36	157.57	23396092
2019-04-24	157.62	158.69	157.37	158.06	18053139
2019-04-25	157.33	157.47	155.47	156.75	19365357
2019-04-26	156.96	158.49	156.40	158.27	16999448
2019-04-29	158.62	159.61	158.49	159.03	13698861
2019-04-30	159.15	159.19	156.96	158.29	24127485
2019-05-01	158.67	158.73	156.71	156.79	17734287
2019-05-02	156.64	158.15	155.68	157.52	22715745
2019-05-03	158.31	160.64	158.19	160.53	20178822
2019-05-06	158.18	161.11	158.01	160.71	21262070
2019-05-07	159.31	159.87	156.25	157.53	25434464
2019-05-08	157.26	158.09	156.65	156.76	16113734
2019-05-09	155.52	156.65	153.74	156.19	25259925
2019-05-10	155.59	156.83	153.67	156.62	26544657
2019-05-13	153.69	154.02	151.16	151.63	26936494
2019-05-14	151.96	154.17	151.70	153.54	15519159
2019-05-15	152.40	154.41	152.07	154.04	18410553
2019-05-16	154.51	156.18	154.44	155.00	13772117
2019-05-17	153.82	155.27	152.66	152.84	21534435
2019-05-20	151.93	152.82	151.41	151.78	18689812
2019-05-21	152.63	154.04	152.58	153.82	11659095
2019-05-22	153.22	153.59	152.00	152.53	13922642
2019-05-23	151.06	151.06	148.58	149.39	26379401
2019-05-24	150.38	151.09	149.79	150.79	16093125
2019-05-28	151.01	151.65	149.58	149.59	14042225
2019-05-29	148.84	148.93	147.36	148.34	22622297
2019-05-30	148.75	149.58	147.04	147.93	17739134
2019-05-31	146.19	146.84	145.32	145.86	25411311
2019-06-03	146.13	147.21	145.33	146.37	26554491
2019-06-04	147.92	150.29	146.42	150.16	21217585
2019-06-05	150.76	150.89	148.61	150.19	18184095
2019-06-06	150.12	150.52	148.31	149.80	20772463
2019-06-07	150.35	151.51	150.02	150.86	17107474
2019-06-10	151.45	153.14	151.45	151.75	18912302
2019-06-11	152.87	153.23	150.58	151.30	15373037
2019-06-12	151.18	151.78	150.62	151.47	11957587
2019-06-13	152.31	153.18	151.87	153.07	14839357
2019-06-14	152.88	152.94	151.72	151.20	16154767
2019-06-17	151.87	152.90	151.67	152.24	12509313
2019-06-18	153.27	155.15	152.26	154.01	22100754
2019-06-19	154.19	154.70	153.40	154.56	15625008
2019-06-20	156.05	156.22	154.44	155.29	17595703
2019-06-21	155.13	155.17	153.61	153.95	19854435
2019-06-24	154.36	154.41	152.00	152.08	24002606
2019-06-25	152.31	152.50	151.00	151.15	17462151
2019-06-26	151.70	152.22	150.76	150.80	15726887
2019-06-27	151.24	153.77	151.24	153.63	22278430
2019-06-28	153.95	156.02	153.94	155.50	35089883
2019-07-01	157.54	158.03	155.22	156.10	23151311
2019-07-02	156.02	156.12	154.26	155.15	19024616
2019-07-03	155.60	156.34	155.17	156.26	9115116
2019-07-05	155.49	156.74	154.86	156.68	14156687
2019-07-08	156.21	156.48	154.89	155.19	9735719
2019-07-09	154.54	155.43	154.48	155.40	12381583
2019-07-10	156.20	156.56	154.85	155.67	17325420
2019-07-11	155.89	155.94	154.22	154.91	14260840
2019-07-12	155.14	156.67	154.88	156.11	16678026
2019-07-15	156.56	156.59	154.85	155.29	12194256
2019-07-16	155.13	156.20	154.67	155.24	15152686
2019-07-17	155.24	155.34	153.73	154.13	14155079
2019-07-18	154.08	155.01	153.73	154.71	15746865
2019-07-19	154.94	155.43	153.82	153.82	17182646
2019-07-22	154.24	154.70	153.40	153.68	14481912
2019-07-23	154.28	154.72	153.54	154.70	15493249
2019-07-24	154.29	157.45	154.12	157.26	23823122
2019-07-25	157.18	157.24	155.09	155.36	17902531
2019-07-26	155.58	157.42	155.50	157.20	14260262
2019-07-29	157.19	157.36	155.60	156.15	13192152
2019-07-30	155.06	157.84	154.71	157.84	20743141
2019-07-31	157.78	159.23	155.55	156.56	40445872
2019-08-01	156.88	158.17	153.59	154.29	38070177
2019-08-02	153.35	153.75	151.28	152.58	30148305
2019-08-05	149.78	149.92	146.21	148.00	39221517
2019-08-06	148.90	149.70	147.38	149.36	24283346
2019-08-07	147.92	149.71	146.69	149.32	23952105
2019-08-08	150.15	152.63	149.99	152.54	19415553
2019-08-09	152.09	152.15	150.03	150.62	19313212
2019-08-12	149.81	150.12	148.33	148.67	15335982
2019-08-13	148.34	151.79	147.67	150.27	21952977
2019-08-14	147.95	147.98	145.72	146.07	28235762
2019-08-15	146.62	146.67	144.79	145.49	24281975
2019-08-16	146.14	148.91	146.11	148.63	23945306
2019-08-19	150.32	150.89	149.95	150.13	17031814
2019-08-20	149.92	150.01	148.99	149.15	13326668
2019-08-21	150.62	150.65	149.79	150.38	13794625
2019-08-22	150.67	151.08	149.14	150.03	12982210
2019-08-23	149.22	150.11	144.93	145.43	36977684
2019-08-26	146.80	147.05	145.71	147.03	19188188
2019-08-27	147.96	148.02	144.68	144.85	24565206
2019-08-28	144.56	147.39	144.25	146.54	20134648
2019-08-29	148.15	149.29	147.96	149.11	18795178
2019-08-30	149.89	149.97	148.04	148.84	18729081
2019-09-03	147.45	148.32	146.00	146.66	20704417
2019-09-04	148.01	148.36	147.18	147.84	13121041
2019-09-05	149.85	151.91	149.37	150.59	25681627
2019-09-06	150.70	151.23	149.83	149.90	14645857
2019-09-09	150.57	152.24	150.06	151.91	25780078
2019-09-10	151.68	153.95	150.89	153.85	29576175
2019-09-11	154.52	157.16	153.56	157.00	42970546
2019-09-12	157.18	157.90	155.57	157.04	38648321
2019-09-13	157.85	158.92	157.13	157.31	31042751
2019-09-16	156.97	158.75	156.70	157.90	23242562
2019-09-17	157.36	157.58	156.45	157.49	23025019
2019-09-18	157.48	157.50	155.07	156.52	19845744
2019-09-19	156.80	157.82	155.53	155.76	21945289
2019-09-20	155.64	156.65	154.45	155.43	23570007
2019-09-23	154.86	155.95	154.56	154.77	15461691
2019-09-24	155.15	155.29	151.84	152.43	28353080
2019-09-25	152.28	154.36	151.80	154.10	22137081
2019-09-26	153.92	153.92	151.95	152.38	21122200
2019-09-27	152.82	153.22	150.50	151.16	20183249
2019-09-30	151.37	152.26	150.79	151.34	18105216
2019-10-01	152.11	153.35	148.05	148.37	34571411
2019-10-02	147.63	147.63	145.86	147.25	25066269
2019-10-03	146.69	147.94	144.93	147.74	26257819
2019-10-04	147.99	149.25	147.12	149.14	18821815
2019-10-07	148.78	150.07	148.12	148.88	16064734
2019-10-08	147.42	147.93	146.11	146.46	18411888
2019-10-09	147.54	147.69	146.64	147.13	11050857
2019-10-10	147.34	148.50	147.10	147.72	16519948
2019-10-11	149.79	151.96	147.69	150.22	29572307
2019-10-14	149.91	150.33	149.10	149.67	10965122
2019-10-15	150.17	152.13	149.79	151.39	18016649
2019-10-16	151.21	152.27	151.14	151.55	13177575
2019-10-17	152.29	153.51	152.05	153.34	13459924
2019-10-18	152.93	153.50	151.45	152.61	14490904
2019-10-21	154.17	154.98	153.91	154.04	17467259
2019-10-22	154.20	155.05	153.74	154.21	12679863
2019-10-23	154.34	154.75	153.55	154.40	8769357
2019-10-24	154.95	155.06	153.47	154.18	8687064
2019-10-25	153.91	155.53	153.90	155.00	10531482
2019-10-28	155.66	156.98	155.01	156.34	15392374
2019-10-29	156.01	157.34	155.86	156.85	11978307
2019-10-30	156.79	156.81	155.28	156.33	14451505
2019-10-31	156.10	156.10	154.24	155.45	17344204
2019-11-01	156.40	158.19	156.05	158.10	18421556
2019-11-04	159.40	159.70	158.47	158.95	16182047
2019-11-05	159.40	160.46	158.97	159.15	13760242
2019-11-06	158.99	158.99	157.81	158.23	16025460
2019-11-07	159.74	160.17	158.17	158.65	13448926
2019-11-08	158.28	159.27	157.95	159.08	11985671
2019-11-11	158.03	158.90	157.88	158.78	10525673
2019-11-12	158.93	159.88	158.49	158.83	14316891
2019-11-13	157.74	158.50	157.19	158.15	14697826
2019-11-14	157.93	158.91	157.79	158.10	13134824
2019-11-15	159.23	159.29	158.35	158.92	13121681
2019-11-18	158.72	158.74	157.94	158.52	10780160
2019-11-19	159.11	159.70	158.31	159.11	15212218
2019-11-20	158.55	159.60	157.26	158.51	21332219
2019-11-21	158.82	158.89	157.23	157.73	15388324
2019-11-22	158.31	158.54	157.35	158.22	13482393
2019-11-25	159.03	161.83	158.89	161.58	24776400
2019-11-26	161.75	162.54	161.29	161.69	15516610
2019-11-27	162.38	162.93	162.08	162.83	13222952
2019-11-29	162.41	162.80	161.67	161.77	9988199
2019-12-02	162.15	162.21	159.91	160.19	17242018
2019-12-03	158.82	160.12	158.10	159.68	14993054
2019-12-04	160.50	161.22	160.30	160.78	10842080
2019-12-05	161.47	161.65	160.45	160.94	11488959
2019-12-06	162.59	163.41	162.50	162.82	16486577
2019-12-09	162.75	163.16	162.39	162.51	13871128
2019-12-10	162.41	162.96	161.94	162.61	13878177
2019-12-11	162.88	163.08	161.95	162.56	19631237
2019-12-12	162.75	165.10	162.25	163.96	24875102
2019-12-13	163.73	164.81	162.55	163.33	23339258
2019-12-16	164.06	164.85	163.74	163.88	20125175
2019-12-17	164.14	164.70	163.70	164.70	12990059
2019-12-18	165.06	165.28	164.32	165.02	15459710
2019-12-19	165.28	165.73	164.88	165.73	11931267
2019-12-20	166.15	166.41	165.72	165.97	25456092
2019-12-23	166.24	166.36	165.36	166.30	13378604
2019-12-24	166.45	166.70	166.04	166.68	4334517
2019-12-26	166.83	166.98	166.36	166.68	9388339
2019-12-27	167.12	167.12	165.43	165.86	12264813
2019-12-30	165.98	166.21	164.57	165.44	14913101
2019-12-31	165.08	166.35	164.71	165.67	17368500
2020-01-02	166.74	166.75	164.23	165.78	18298020
2020-01-03	163.74	165.41	163.70	165.13	19309352
2020-01-06	163.85	165.54	163.54	165.35	17180137
2020-01-07	164.85	165.34	164.21	164.80	11951253
2020-01-08	164.82	166.03	164.72	165.31	13836961
2020-01-09	166.12	166.45	165.26	165.51	11912371
2020-01-10	165.55	165.69	164.20	164.89	15364093
2020-01-13	164.94	166.04	164.07	165.96	17284919
2020-01-14	165.14	167.59	164.98	166.57	18347624
2020-01-15	166.15	167.95	166.14	167.37	15437158
2020-01-16	168.59	169.87	168.43	169.53	19976236
2020-01-17	170.28	170.56	168.67	169.07	18306378
2020-01-21	168.36	168.99	167.27	167.67	17935111
2020-01-22	168.19	168.62	167.18	167.56	14916349
2020-01-23	167.10	167.97	165.45	167.45	15954270
2020-01-24	168.01	168.01	164.23	165.39	20491383
2020-01-27	162.85	164.49	162.42	163.51	18539046
2020-01-28	164.50	165.40	163.49	164.87	16690367
2020-01-29	165.10	165.56	163.90	163.93	14968785
2020-01-30	162.84	164.14	161.93	163.93	21889663
2020-01-31	163.32	163.92	160.03	160.53	30439036
2020-02-03	161.60	162.93	161.49	162.32	17403639
2020-02-04	164.31	165.31	164.16	164.77	15994178
2020-02-05	166.48	167.53	165.69	167.31	17807017
2020-02-06	167.89	168.15	166.76	166.93	14768884
2020-02-07	166.29	166.36	164.40	164.88	18029615
2020-02-10	164.56	165.89	164.46	165.81	11428805
2020-02-11	166.79	167.96	166.27	166.96	15005571
2020-02-12	168.02	168.29	167.28	168.11	12122957
2020-02-13	167.22	168.95	167.11	168.55	12649272
2020-02-14	168.70	168.78	167.34	167.90	16006202
2020-02-18	167.50	168.06	166.43	167.54	13422380
2020-02-19	168.17	169.14	167.53	168.40	11084637
2020-02-20	167.90	169.11	166.59	168.81	20383833
2020-02-21	168.15	168.63	166.33	167.10	18730732
2020-02-24	161.86	167.06	161.10	162.07	28239504
2020-02-25	162.52	162.76	155.96	156.31	45046965
2020-02-26	157.05	158.49	154.22	154.50	39589899
2020-02-27	151.35	155.01	148.82	149.06	50530279
2020-02-28	144.85	149.13	143.91	146.33	72757680
2020-03-02	147.97	151.23	145.39	151.03	33569321
2020-03-03	151.09	154.20	146.31	147.95	42941276
2020-03-04	150.28	152.45	148.52	152.16	36195813
2020-03-05	148.84	152.48	145.49	147.32	32729431
2020-03-06	142.71	145.98	140.99	144.40	39688307
2020-03-09	134.13	136.17	130.26	130.36	56319957
2020-03-10	134.71	134.80	128.02	134.43	54432656
2020-03-11	130.92	132.27	124.17	125.88	51521245
2020-03-12	116.77	119.90	111.60	111.97	70114293
2020-03-13	118.31	119.96	109.55	119.47	57915123
2020-03-16	108.62	111.30	101.43	103.62	59095694
2020-03-17	104.96	110.50	100.61	108.37	59344831
2020-03-18	103.05	106.78	96.25	99.97	62296685
2020-03-19	99.66	106.80	95.69	103.87	62654661
2020-03-20	106.12	108.76	100.45	101.40	76203733
2020-03-23	101.90	102.18	95.91	99.90	63534702
2020-03-24	105.37	109.33	99.93	108.62	73386687
2020-03-25	109.48	114.00	106.02	109.97	56043666
2020-03-26	111.54	117.60	111.20	116.81	51657562
2020-03-27	112.25	116.02	110.87	112.56	39931488
2020-03-30	113.24	115.26	110.80	115.04	41552124
2020-03-31	114.60	116.17	111.96	114.46	52948046
2020-04-01	108.70	110.38	105.53	106.66	54224225
2020-04-02	105.72	110.39	104.57	107.67	43774153
2020-04-03	106.59	108.00	102.60	104.62	42189243
2020-04-06	109.09	113.34	109.02	112.63	48708106
2020-04-07	116.88	118.64	112.39	112.92	57546079
2020-04-08	114.88	119.24	113.29	118.07	52822250
2020-04-09	121.92	124.61	121.33	123.72	69666429
2020-04-13	122.85	123.51	119.12	120.37	40198162
2020-04-14	123.90	124.88	121.30	122.81	35089744
2020-04-15	117.86	119.11	116.66	117.80	34809851
2020-04-16	118.09	118.42	114.56	116.91	49501272
2020-04-17	121.90	122.72	120.06	122.06	46250183
2020-04-20	119.59	122.90	119.04	120.62	36700541
2020-04-21	117.42	119.24	116.48	117.74	31608900
2020-04-22	120.32	120.99	118.77	119.17	24407189
2020-04-23	120.11	122.90	119.68	120.34	38571211
2020-04-24	121.53	123.32	120.09	122.41	27155771
2020-04-27	123.95	128.44	123.86	127.26	39021253
2020-04-28	131.12	131.46	127.28	129.11	47292710
2020-04-29	133.49	136.85	131.88	135.46	50390529
2020-04-30	131.90	132.94	130.14	130.31	43727524
2020-05-01	127.15	127.46	123.29	125.14	43352036
2020-05-04	123.60	125.90	122.25	125.68	28498224
2020-05-05	128.07	129.92	126.10	126.65	31209384
2020-05-06	127.49	128.20	125.00	125.72	29836758
2020-05-07	127.39	128.50	126.55	127.44	27492978
2020-05-08	130.16	132.75	129.19	132.36	32162026
2020-05-11	130.41	132.95	129.33	131.70	33983188
2020-05-12	132.26	132.29	126.84	126.97	44275308
2020-05-13	125.65	126.08	120.41	122.72	58719331
2020-05-14	119.97	123.27	117.18	123.12	55904273
2020-05-15	122.01	125.53	121.46	125.08	40236628
2020-05-18	131.45	133.39	130.83	132.68	47075369
2020-05-19	132.22	133.45	130.06	130.06	30269953
2020-05-20	132.73	134.98	132.38	134.00	35901345
2020-05-21	134.05	135.06	132.58	134.24	32716513
2020-05-22	134.67	135.05	133.02	134.89	24035237
2020-05-26	140.09	140.38	134.99	138.78	36971004
2020-05-27	141.57	143.50	137.33	143.09	42681965
2020-05-28	144.74	144.74	137.58	139.70	42164072
2020-05-29	138.30	139.28	136.41	138.90	41628788
2020-06-01	139.26	141.67	138.61	140.23	25664212
2020-06-02	141.07	141.86	139.56	141.39	24666237
2020-06-03	143.67	146.07	143.11	144.80	36111708
2020-06-04	143.84	145.60	143.18	144.59	28904716
2020-06-05	150.86	152.32	149.55	150.18	53513382
2020-06-08	152.35	153.39	151.63	153.09	33834297
2020-06-09	150.86	151.77	149.06	150.26	39645961
2020-06-10	150.09	150.26	145.90	146.18	51774514
2020-06-11	140.15	141.03	134.77	135.03	72041452
2020-06-12	140.33	141.02	134.15	137.80	63864888
2020-06-15	133.28	142.06	133.28	140.99	57354791
2020-06-16	146.69	146.69	141.03	144.38	48957023
2020-06-17	144.59	144.99	141.32	141.77	34811402
2020-06-18	140.37	143.31	139.81	141.72	26974059
2020-06-19	144.42	144.51	139.84	140.99	50293840
2020-06-22	140.24	142.56	138.83	142.40	28983237
2020-06-23	144.32	144.66	142.65	143.00	20344161
2020-06-24	141.10	141.60	136.31	138.36	42998651
2020-06-25	137.71	140.58	136.29	140.45	37191198
2020-06-26	139.48	139.83	136.49	136.67	39100061
2020-06-29	138.71	141.99	137.10	141.14	33935236
2020-06-30	140.67	143.62	140.59	143.18	32865850
2020-07-01	143.65	144.51	141.24	141.82	26457470
2020-07-02	144.56	145.28	141.89	142.40	24022381
2020-07-06	145.32	145.70	142.93	143.43	19858176
2020-07-07	142.18	143.44	140.48	140.89	22661045
2020-07-08	140.76	142.50	139.10	141.94	27358919
2020-07-09	142.02	142.35	137.24	139.07	34647849
2020-07-10	139.14	141.50	138.46	141.31	24008201
2020-07-13	142.80	144.64	139.39	139.52	34235495
2020-07-14	139.43	141.98	138.64	141.83	28113961
2020-07-15	145.42	147.78	144.79	147.03	40770083
2020-07-16	146.11	146.67	144.88	146.16	30530808
2020-07-17	146.68	147.59	145.51	146.59	20644131
2020-07-20	146.12	146.85	145.15	145.96	19663343
2020-07-21	147.47	149.16	147.20	148.03	24544748
2020-07-22	147.09	148.67	147.03	148.11	24424808
2020-07-23	147.98	150.20	146.70	148.26	21704889
2020-07-24	147.29	147.67	145.56	146.08	20015547
2020-07-27	146.19	147.69	145.39	147.60	13370650
2020-07-28	147.07	148.04	146.06	146.13	13268007
2020-07-29	147.00	149.45	146.98	149.35	19864417
2020-07-30	147.14	149.12	146.33	148.76	23618913
2020-07-31	148.14	148.42	144.67	147.36	29936504
2020-08-03	148.29	149.97	147.22	149.76	20777073
2020-08-04	149.39	150.93	149.05	150.79	20284998
2020-08-05	152.29	153.89	151.78	153.79	18526867
2020-08-06	153.80	154.44	152.91	153.73	18237747
2020-08-07	153.45	156.25	153.15	156.17	20475155
2020-08-10	156.65	158.83	156.65	157.79	24000500
2020-08-11	159.27	159.82	156.16	156.88	30359375
2020-08-12	158.67	158.89	156.49	157.52	23402789
2020-08-13	156.99	158.53	156.65	157.19	15799875
2020-08-14	156.28	157.76	155.87	157.09	13360915
2020-08-17	157.50	158.03	156.74	157.90	9744151
2020-08-18	157.85	157.85	155.71	156.39	14647527
2020-08-19	156.93	158.04	156.19	156.40	14337271
2020-08-20	154.80	156.49	154.54	155.76	15413013
2020-08-21	155.15	155.72	153.60	154.61	20685122
2020-08-24	155.86	156.27	154.33	156.23	13707136
2020-08-25	156.81	156.82	154.79	156.40	16269657
2020-08-26	156.50	156.77	155.18	155.42	13772726
2020-08-27	156.12	157.00	154.63	155.80	17508373
2020-08-28	156.60	157.20	155.73	157.12	12371402
2020-08-31	157.19	157.37	155.30	155.43	17051511
2020-09-01	155.22	157.31	154.45	157.21	15654144
2020-09-02	157.96	158.98	156.18	158.46	16763449
2020-09-03	158.12	158.29	152.96	153.78	32117585
2020-09-04	155.71	155.89	149.29	152.80	30618783
2020-09-08	151.18	152.48	149.00	149.86	26447776
2020-09-09	151.43	152.78	150.57	152.13	19254454
2020-09-10	152.83	153.88	150.06	150.15	23005486
2020-09-11	150.92	151.05	147.68	149.15	20850987
2020-09-14	150.59	153.43	150.37	153.08	21991291
2020-09-15	154.38	154.70	152.86	153.37	16175459
2020-09-16	154.11	156.85	153.84	154.82	22210881
2020-09-17	152.62	154.40	151.75	153.69	20002880
2020-09-18	153.98	155.29	151.14	153.29	38352759
2020-09-21	149.82	150.26	146.33	147.92	40652521
2020-09-22	148.65	149.30	146.56	148.49	19385790
2020-09-23	148.41	149.43	143.98	144.07	33403387
2020-09-24	144.04	146.53	142.09	144.07	31723749
2020-09-25	143.44	146.85	143.35	146.41	20689266
2020-09-28	148.37	150.44	146.40	150.02	17600904
2020-09-29	149.85	150.28	148.00	149.34	18703037
2020-09-30	149.90	151.97	148.49	149.79	29073746
2020-10-01	150.81	152.20	149.49	152.18	25871962
2020-10-02	149.41	153.58	148.99	152.85	29451992
2020-10-05	154.49	157.31	154.48	157.07	18553610
2020-10-06	158.50	161.01	156.34	156.62	36347976
2020-10-07	158.59	160.56	158.46	160.04	27049660
2020-10-08	161.72	162.28	160.58	161.86	37278551
2020-10-09	163.35	163.71	161.81	162.70	25038061
2020-10-12	163.40	164.24	162.60	163.79	20336191
2020-10-13	162.52	163.22	161.48	162.70	20106459
2020-10-14	163.01	163.91	160.94	161.09	19063417
2020-10-15	159.29	163.18	158.81	162.75	22865137
2020-10-16	163.21	163.70	162.31	162.35	17643676
2020-10-19	162.88	164.03	160.03	160.41	18360611
2020-10-20	161.56	162.45	160.34	160.76	18927696
2020-10-21	160.87	161.37	159.29	159.38	17504062
2020-10-22	160.14	162.19	159.18	162.13	20673932
2020-10-23	163.07	163.33	161.25	163.07	20889837
2020-10-26	160.92	161.37	157.38	159.55	26509948
2020-10-27	159.45	160.06	157.94	158.18	20523013
2020-10-28	154.66	155.44	153.05	153.31	32338738
2020-10-29	152.77	155.79	151.67	155.14	27203172
2020-10-30	154.32	155.28	151.39	153.09	31732985
2020-11-02	154.77	155.89	153.67	155.82	25252096
2020-11-03	158.43	161.23	158.06	160.24	30257381
2020-11-04	157.75	162.35	157.71	160.42	45226280
2020-11-05	162.01	165.58	161.91	164.91	31910985
2020-11-06	165.62	165.71	163.30	163.62	24930386
2020-11-09	176.95	178.10	169.33	169.55	55052701
2020-11-10	171.20	173.33	169.75	172.70	35492159
2020-11-11	173.34	173.48	170.86	172.63	23972637
2020-11-12	171.40	172.64	168.34	169.98	34011364
2020-11-13	171.35	174.13	171.31	173.50	25494206
2020-11-16	176.49	177.78	175.40	177.63	31812262
2020-11-17	176.04	178.80	174.28	178.46	26154529
2020-11-18	178.94	179.72	175.86	175.96	24377836
2020-11-19	175.65	177.59	175.07	177.31	20187595
2020-11-20	176.67	177.94	175.83	177.50	24898766
2020-11-23	179.25	181.99	178.73	180.82	24816040
2020-11-24	183.39	185.44	182.36	184.22	34945395
2020-11-25	183.50	184.31	181.89	183.59	21082745
2020-11-27	183.72	184.49	183.22	184.37	10384405
2020-11-30	183.82	184.32	180.32	181.02	25481587
2020-12-01	183.60	184.22	181.02	182.70	30324341
2020-12-02	181.95	183.48	180.76	182.89	20142804
2020-12-03	183.34	185.18	182.94	183.92	19603550
2020-12-04	185.02	188.45	183.92	188.20	24415714
2020-12-07	188.23	188.95	187.44	188.38	14671510
2020-12-08	187.12	190.98	187.08	190.80	20165590
2020-12-09	192.02	192.81	187.90	189.41	29507618
2020-12-10	187.76	191.65	187.31	191.24	21245294
2020-12-11	189.99	191.72	188.30	189.71	30864993
2020-12-14	191.96	193.12	189.88	189.93	32237656
2020-12-15	191.76	194.90	190.73	194.68	26906346
2020-12-16	195.13	195.21	192.96	193.98	25484653
2020-12-17	194.73	196.38	194.06	196.29	23834154
2020-12-18	196.61	197.83	194.80	195.34	37033375
2020-12-21	191.90	195.78	191.48	195.24	30872963
2020-12-22	195.99	197.72	195.39	197.46	22031442
2020-12-23	198.57	199.65	197.90	199.14	18392049
2020-12-24	199.93	199.94	198.06	199.01	8904865
2020-12-28	201.16	201.18	198.13	198.27	27168444
2020-12-29	198.64	199.00	193.44	194.43	33901256
2020-12-30	195.05	197.48	195.03	196.41	20595685
2020-12-31	196.62	196.84	194.62	196.06	24747745
2021-01-04	197.54	197.89	190.94	193.50	33664242
2021-01-05	193.09	197.62	193.07	196.49	27442945
2021-01-06	199.48	206.78	199.16	204.53	52952237
2021-01-07	205.71	208.52	205.70	208.17	24031395
2021-01-08	209.32	209.77	204.66	207.72	29016981
2021-01-11	205.09	208.12	204.83	207.54	21000529
2021-01-12	208.52	211.39	208.49	211.26	24892230
2021-01-13	211.43	211.73	209.19	209.75	22782228
2021-01-14	211.24	215.00	211.13	213.94	33913728
2021-01-15	210.81	213.96	208.26	210.75	41043473
2021-01-19	213.34	213.61	211.72	213.45	19744308
2021-01-20	214.36	215.98	213.07	214.39	25385045
2021-01-21	214.97	215.16	211.95	212.53	21236918
2021-01-22	210.49	215.33	209.55	215.00	24800215
2021-01-25	214.93	217.91	211.60	214.79	33984986
2021-01-26	216.30	216.69	212.77	213.30	23969823
2021-01-27	209.50	212.99	207.29	209.39	45830266
2021-01-28	210.84	212.37	207.63	208.72	32202541
2021-01-29	209.73	210.99	204.84	205.56	40591915
2021-02-01	208.17	211.57	205.76	210.61	26375099
2021-02-02	213.15	214.05	210.89	213.61	22773106
2021-02-03	213.70	214.74	211.59	214.25	23923243
2021-02-04	215.09	218.83	215.08	218.62	25400832
2021-02-05	220.94	221.84	218.77	221.65	23338798
2021-02-08	223.79	227.33	223.40	227.31	20831466
2021-02-09	227.13	229.62	226.31	228.38	19510942
2021-02-10	229.92	230.32	224.95	226.88	27955436
2021-02-11	228.14	229.00	223.42	226.62	25847586
2021-02-12	225.93	227.74	224.64	227.26	17440191
2021-02-16	229.47	229.63	224.79	225.83	22999508
2021-02-17	223.61	224.74	220.96	224.06	25163197
2021-02-18	222.34	222.90	219.39	220.59	24501509
2021-02-19	222.46	226.30	222.17	225.19	31238155
2021-02-22	223.51	226.39	222.98	223.73	23272101
2021-02-23	220.96	222.98	215.56	221.76	38646784
2021-02-24	222.62	227.45	221.71	227.00	27584915
2021-02-25	226.79	227.59	218.01	218.61	49961436
2021-02-26	219.52	222.23	214.81	218.31	47734237
2021-03-01	223.48	226.71	222.94	226.07	26160993
2021-03-02	225.79	225.96	221.55	221.72	26895435
2021-03-03	222.42	224.26	219.21	219.32	33407617
2021-03-04	218.51	220.69	209.43	213.19	59126462
2021-03-05	216.89	218.15	207.21	217.71	53204284
2021-03-08	219.36	222.27	217.67	218.74	40619724
2021-03-09	222.41	224.99	220.92	223.34	32247276
2021-03-10	225.60	228.97	225.20	227.22	36812000
2021-03-11	229.55	232.28	228.79	232.22	25256669
2021-03-12	231.99	234.15	231.37	233.59	23732175
2021-03-15	233.34	234.53	231.91	234.42	21543170
2021-03-16	234.02	234.09	229.12	230.50	24675008
2021-03-17	228.97	232.82	227.36	232.31	29422584
2021-03-18	230.80	232.93	224.61	225.24	35726301
2021-03-19	224.57	228.60	222.95	226.94	40855626
2021-03-22	227.68	228.10	224.10	225.23	26128435
2021-03-23	223.16	223.86	216.03	217.06	43660722
2021-03-24	219.86	221.33	212.04	211.64	47270223
2021-03-25	209.34	217.52	208.03	216.66	59244571
2021-03-26	218.96	220.68	215.96	220.61	34452574
2021-03-29	219.01	220.93	214.08	214.40	38078842
2021-03-30	214.39	218.68	213.14	218.01	36205448
2021-03-31	219.17	222.40	219.12	220.94	34800086
2021-04-01	222.40	223.90	222.02	223.74	29799201
2021-04-05	226.40	226.54	223.57	224.97	27826550
2021-04-06	225.00	226.69	223.84	224.31	24907760
2021-04-07	224.23	224.37	219.94	220.69	26233700
2021-04-08	221.84	222.82	219.39	222.56	23989440
2021-04-09	222.49	223.09	221.24	222.59	23267373
2021-04-12	222.72	222.93	220.40	221.72	20533914
2021-04-13	221.48	222.57	218.83	221.14	24608360
2021-04-14	221.87	226.00	221.80	223.32	27361960
2021-04-15	225.09	225.12	222.26	224.29	20587325
2021-04-16	225.40	225.68	223.01	224.65	23942972
2021-04-19	223.71	224.66	219.94	221.73	25285933
2021-04-20	220.77	221.62	215.24	217.19	35570761
2021-04-21	217.02	222.62	215.50	222.50	31147779
2021-04-22	223.26	225.33	220.78	221.58	31943659
2021-04-23	222.82	226.65	222.02	225.76	28409681
2021-04-26	227.00	228.69	226.75	228.11	19069177
2021-04-27	228.71	229.39	227.51	228.45	19648108
2021-04-28	228.08	229.49	227.10	228.84	16222739
2021-04-29	230.85	230.95	225.79	227.99	25500342
2021-04-30	225.72	227.80	224.14	224.89	27005991
2021-05-03	227.21	227.41	224.92	225.99	18693364
2021-05-04	224.60	226.14	220.96	223.29	26892736
2021-05-05	224.28	224.16	221.36	222.40	13509943
2021-05-06	222.65	222.81	218.64	222.59	27647251
2021-05-07	222.66	225.93	222.16	225.39	26172680
2021-05-10	225.23	225.67	219.59	219.66	28109133
2021-05-11	214.92	220.39	214.42	218.96	39519517
2021-05-12	217.10	218.77	211.54	211.85	42113404
2021-05-13	213.31	217.44	211.80	215.75	37739892
2021-05-14	217.94	221.41	215.68	221.02	25070399
2021-05-17	219.78	221.39	217.90	221.32	20048545
2021-05-18	221.39	223.24	219.47	219.64	24564503
2021-05-19	216.03	218.16	214.05	217.95	31202833
2021-05-20	218.27	219.87	216.33	219.40	24932752
2021-05-21	221.33	222.37	219.35	219.97	24213723
2021-05-24	221.18	222.45	220.00	221.40	18324181
2021-05-25	222.23	223.71	219.19	219.26	20514901
2021-05-26	220.13	223.69	220.12	223.35	20388238
2021-05-27	225.04	226.36	224.18	225.65	21225724
2021-05-28	227.08	227.18	225.05	225.50	20668438
2021-06-01	227.46	228.56	225.96	228.06	23081522
2021-06-02	228.91	228.92	226.83	228.33	18927549
2021-06-03	226.82	227.62	224.04	226.42	24811508
2021-06-04	227.56	228.06	226.21	227.40	19395789
2021-06-07	227.89	230.78	227.25	230.45	24049857
2021-06-08	231.21	233.48	229.98	232.89	27770308
2021-06-09	233.54	233.64	230.98	230.99	18700649
2021-06-10	231.68	232.18	228.71	229.28	29068994
2021-06-11	230.30	231.80	230.07	231.70	16707152
2021-06-14	232.31	233.35	230.14	231.02	19182832
2021-06-15	231.12	231.47	228.48	230.36	17039888
2021-06-16	229.70	230.68	227.64	229.87	24526975
2021-06-17	229.24	230.20	224.52	227.29	48292458
2021-06-18	223.70	225.74	221.13	222.13	54023731
2021-06-21	224.05	227.50	223.28	226.88	26736350
2021-06-22	226.27	228.41	224.72	227.91	21188548
2021-06-23	227.99	229.96	227.99	228.66	22387483
2021-06-24	230.12	231.91	228.72	231.89	21732461
2021-06-25	232.29	233.41	231.75	232.28	27619031
2021-06-28	232.24	232.59	228.77	230.44	25005986
2021-06-29	231.23	231.73	228.77	229.34	18844314
2021-06-30	228.65	230.32	227.76	229.37	26039028
2021-07-01	230.81	231.85	229.71	231.39	18089141
2021-07-02	232.00	232.08	228.56	229.19	21029729
2021-07-06	229.36	229.46	223.87	225.86	27771266
2021-07-07	225.54	226.67	221.80	223.76	28521454
2021-07-08	219.31	224.08	217.85	221.70	42297883
2021-07-09	224.16	226.45	223.34	226.38	23976354
2021-07-12	225.56	226.89	224.55	226.57	16831028
2021-07-13	225.23	225.74	222.22	222.30	25357534
2021-07-14	223.71	224.36	218.55	218.87	30594073
2021-07-15	217.83	219.06	214.94	217.63	45476978
2021-07-16	219.83	219.88	214.47	214.95	36620206
2021-07-19	210.63	214.45	209.05	211.73	58570962
2021-07-20	212.20	219.27	211.26	218.30	40794553
2021-07-21	219.45	222.22	219.36	222.06	28278730
2021-07-22	221.47	221.93	217.58	218.53	32878958
2021-07-23	219.87	219.95	216.91	219.55	23660330
2021-07-26	220.39	222.05	219.15	220.19	22194195
2021-07-27	219.01	219.08	215.38	217.62	35063568
2021-07-28	219.00	222.59	217.40	220.82	33043685
2021-07-29	222.79	224.44	222.14	222.52	22634837
2021-07-30	221.65	224.05	220.28	221.05	28473020
2021-08-02	222.47	224.55	219.64	219.95	24192605
2021-08-03	220.62	221.12	217.10	220.86	27798643
2021-08-04	219.10	221.20	217.89	218.11	25588462
2021-08-05	219.09	222.44	218.68	222.03	23915217
2021-08-06	223.75	225.21	222.14	223.39	24429215
2021-08-09	222.92	223.19	221.21	222.16	17225596
2021-08-10	222.64	223.22	221.19	222.60	22681588
2021-08-11	223.02	223.73	220.47	223.69	25691282
2021-08-12	223.76	223.84	221.71	223.16	23305194
2021-08-13	222.98	223.30	220.70	221.13	20813674
2021-08-16	219.77	220.26	217.65	219.07	24120034
2021-08-17	216.66	217.44	213.75	216.40	35161520
2021-08-18	216.10	218.04	214.37	214.51	29102340
2021-08-19	212.43	214.07	210.68	211.94	38119879
2021-08-20	212.10	216.02	211.42	215.52	31759533
2021-08-23	217.48	219.94	217.44	219.62	25778831
2021-08-24	220.32	221.92	219.69	221.78	18677896
2021-08-25	221.77	223.97	220.85	222.56	21548025
2021-08-26	222.14	223.16	219.74	220.20	22380325
2021-08-27	220.65	227.03	220.57	226.41	33998457
2021-08-30	227.25	227.35	224.98	225.48	20733337
2021-08-31	225.24	226.61	224.33	225.92	20839803
2021-09-01	226.83	228.24	224.87	227.44	20451506
2021-09-02	228.33	229.84	227.60	229.02	22849904
2021-09-03	228.25	228.97	227.19	227.96	18252374
2021-09-07	227.72	229.00	226.25	226.39	19153387
2021-09-08	225.61	225.97	222.63	223.92	25241516
2021-09-09	223.54	226.29	222.96	223.81	27180475
2021-09-10	225.16	225.29	221.52	221.62	24366127
2021-09-13	223.21	223.38	220.25	222.88	34693062
2021-09-14	223.75	223.77	219.07	220.04	30312554
2021-09-15	220.02	222.74	219.46	222.03	27572014
2021-09-16	222.26	223.34	220.26	222.19	22369030
2021-09-17	221.62	223.03	220.64	222.48	39957579
2021-09-20	217.45	218.99	214.22	217.19	44958534
2021-09-21	218.77	219.29	215.82	217.52	26711163
2021-09-22	218.88	222.55	218.87	220.90	32100323
2021-09-23	222.18	225.65	221.56	224.13	31057849
2021-09-24	223.02	224.36	221.84	223.05	28866026
2021-09-27	223.62	227.68	223.53	226.44	29743232
2021-09-28	225.41	225.60	220.85	221.29	39938155
2021-09-29	222.27	222.66	220.17	220.82	23628860
2021-09-30	222.12	222.61	218.60	218.75	33153551
2021-10-01	219.95	223.50	217.74	222.28	32647021
2021-10-04	222.14	222.32	218.93	220.26	32580237
2021-10-05	220.96	223.06	219.88	221.02	20407608
2021-10-06	218.76	220.20	216.76	219.87	32893268
2021-10-07	221.53	224.95	221.37	223.26	24289331
2021-10-08	223.39	224.11	221.50	221.58	17989556
2021-10-11	221.83	223.55	220.25	220.31	15929780
2021-10-12	220.85	222.47	220.36	221.52	18800635
2021-10-13	221.89	222.70	219.83	222.57	19676172
2021-10-14	224.75	226.00	224.32	225.87	18159962
2021-10-15	227.98	228.41	225.06	225.16	27555333
2021-10-18	223.88	225.68	223.73	225.03	19082599
2021-10-19	225.98	226.88	224.61	225.87	15498358
2021-10-20	225.97	227.98	225.12	227.37	18130549
2021-10-21	227.19	229.01	226.62	227.95	17851620
2021-10-22	227.80	228.39	225.69	227.41	16886970
2021-10-25	227.79	229.98	227.28	229.57	16387146
2021-10-26	230.03	230.72	227.80	227.84	25290160
2021-10-27	227.18	227.46	223.50	223.65	27088453
2021-10-28	224.80	228.26	224.77	228.11	22890647
2021-10-29	227.80	228.83	226.96	228.05	20777666
2021-11-01	229.25	234.18	228.89	233.96	35500822
2021-11-02	234.38	234.85	232.65	234.45	24949704
2021-11-03	234.15	239.81	233.92	238.64	47648496
2021-11-04	239.48	240.94	237.56	238.55	26514023
2021-11-05	241.17	243.40	240.20	241.81	42041677
2021-11-08	243.74	244.46	241.93	242.56	31324548
2021-11-09	242.00	242.53	239.54	241.15	29895916
2021-11-10	240.08	241.56	236.31	237.35	32471632
2021-11-11	238.31	240.38	237.66	239.26	17987496
2021-11-12	239.92	240.21	238.74	239.50	20526719
2021-11-15	240.57	240.76	237.55	238.55	27390040
2021-11-16	237.76	239.37	236.95	238.99	21925179
2021-11-17	238.06	238.13	235.13	235.86	26527765
2021-11-18	236.92	237.07	233.05	234.86	30637302
2021-11-19	233.27	234.42	232.39	232.72	33994017
2021-11-22	234.22	235.74	231.62	231.73	31042087
2021-11-23	231.39	233.00	228.62	231.33	33843831
2021-11-24	229.39	231.99	228.54	231.58	24099292
2021-11-26	224.96	226.17	219.64	222.85	62595374
2021-11-29	226.22	226.75	221.24	222.71	45982414
2021-11-30	220.66	221.86	215.88	218.17	64908363
2021-12-01	223.17	224.21	213.15	213.26	69305403
2021-12-02	214.37	219.94	213.82	219.21	64315720
2021-12-03	220.29	220.38	212.71	214.71	64425236
2021-12-06	216.54	220.69	213.71	219.02	43878330
2021-12-07	222.14	226.04	221.98	224.10	44679195
2021-12-08	224.60	226.54	223.06	225.63	36546381
2021-12-09	223.95	225.81	220.48	220.52	34830252
2021-12-10	222.20	222.85	218.32	219.24	32924568
2021-12-13	218.39	219.05	214.75	216.04	33478398
2021-12-14	214.58	217.52	213.31	214.18	36543485
2021-12-15	214.21	218.16	211.08	217.58	51261021
2021-12-16	219.45	219.90	212.25	213.18	52743794
2021-12-17	212.20	217.35	210.30	215.14	63114782
2021-12-20	212.09	212.94	208.76	212.12	49993003
2021-12-21	214.20	218.39	212.06	218.18	38545265
2021-12-22	217.87	220.35	217.13	220.28	32442011
2021-12-23	221.05	222.80	220.34	222.04	22125391
2021-12-27	222.34	224.24	220.60	224.12	24196655
2021-12-28	223.79	225.73	222.35	222.75	23120267
2021-12-29	222.72	223.49	221.26	222.99	19444392
2021-12-30	222.94	225.43	222.70	222.93	23607696
2021-12-31	222.49	224.12	222.39	222.45	23997427
2022-01-03	223.71	226.69	222.73	225.32	30618792
2022-01-04	226.00	227.13	223.38	224.98	22013134
2022-01-05	224.87	225.91	217.32	217.36	40582077
2022-01-06	217.82	220.42	215.82	218.60	39105870
2022-01-07	218.60	220.38	215.93	216.07	31583886
2022-01-10	214.77	215.39	211.11	215.32	45778073
2022-01-11	215.48	217.83	212.96	217.61	35209892
2022-01-12	218.52	219.38	214.64	215.99	35284512
2022-01-13	216.81	218.19	213.38	214.01	34489556
2022-01-14	211.99	214.40	210.58	214.31	42020871
2022-01-18	212.20	212.44	207.53	207.83	49512155
2022-01-19	208.81	209.46	204.38	204.45	46209065
2022-01-20	205.38	208.99	200.33	200.75	50465974
2022-01-21	199.76	203.02	196.99	196.99	85821001
2022-01-24	194.07	202.39	191.23	201.53	85903216
2022-01-25	198.48	201.70	194.56	198.84	61088549
2022-01-26	201.78	203.55	193.72	195.97	71471745
2022-01-27	197.63	199.61	190.60	191.52	59829045
2022-01-28	191.70	195.31	188.09	195.25	65869951
2022-01-31	194.39	201.24	193.85	201.24	53393759
2022-02-01	201.66	203.57	197.97	203.36	43429351
2022-02-02	203.62	203.90	199.29	201.34	42777817
2022-02-03	198.84	201.24	197.05	197.53	39629365
2022-02-04	197.04	200.10	194.92	198.38	34291072
2022-02-07	198.43	201.16	197.99	199.36	33242576
2022-02-08	199.47	203.12	199.36	202.76	28341923
2022-02-09	204.57	206.65	204.30	206.61	27329310
2022-02-10	202.90	209.05	202.12	203.44	44788095
2022-02-11	203.65	206.06	199.69	201.38	41516553
2022-02-14	201.63	203.53	199.24	200.68	32262664
2022-02-15	202.78	206.31	202.63	206.06	25883738
2022-02-16	205.30	207.27	204.08	206.49	30104755
2022-02-17	204.55	205.03	200.78	201.20	27140233
2022-02-18	201.03	202.72	198.76	199.47	36255429
2022-02-22	198.48	200.45	195.35	196.66	31847129
2022-02-23	198.24	198.90	192.55	192.98	31491521
2022-02-24	188.32	198.48	187.92	198.04	52221072
2022-02-25	198.69	202.62	197.00	202.50	33656151
2022-02-28	200.47	204.60	200.46	203.32	34975853
2022-03-01	202.66	203.79	197.80	199.49	40638906
2022-03-02	200.84	205.30	200.69	204.24	29978551
2022-03-03	205.09	205.11	200.29	201.82	30142659
2022-03-04	199.70	200.86	196.98	198.66	31657741
2022-03-07	199.22	199.59	193.68	193.72	39279830
2022-03-08	194.34	199.57	193.46	194.79	45715788
2022-03-09	198.22	201.00	197.62	200.28	29048016
2022-03-10	197.41	200.04	196.56	199.92	25660992
2022-03-11	200.78	201.76	196.44	196.73	24990029
2022-03-14	197.24	197.44	191.88	192.71	34969461
2022-03-15	193.46	195.79	192.88	195.78	25464343
2022-03-16	197.54	201.94	196.15	201.94	31869726
2022-03-17	200.77	205.21	200.30	205.11	25783098
2022-03-18	204.21	207.45	204.00	207.27	37092178
2022-03-21	207.20	208.18	203.94	205.44	26747523
2022-03-22	206.31	208.79	205.80	207.50	24699895
2022-03-23	206.15	207.20	203.75	203.50	19774978
2022-03-24	204.38	205.90	202.73	205.84	19781210
2022-03-25	206.09	206.62	204.44	206.12	19430366
2022-03-28	205.60	206.21	203.03	206.19	18999130
2022-03-29	208.00	212.25	207.88	211.71	29550571
2022-03-30	211.37	211.74	206.61	207.46	26251502
2022-03-31	207.13	208.91	205.15	205.27	26771581
2022-04-01	206.18	207.72	205.01	207.57	25948508
2022-04-04	207.87	208.43	205.88	207.91	20333898
2022-04-05	207.96	209.44	202.51	202.99	26509793
2022-04-06	201.27	201.80	198.68	200.11	34903891
2022-04-07	200.11	201.23	196.68	199.46	29291244
2022-04-08	199.22	200.31	197.50	197.87	25249579
2022-04-11	197.12	199.25	195.88	196.54	33702313
2022-04-12	198.70	201.68	196.42	197.16	33699784
2022-04-13	197.68	201.45	197.61	200.91	22303590
2022-04-14	201.11	202.37	198.87	198.96	27106953
2022-04-18	198.46	199.18	196.53	197.62	22246351
2022-04-19	197.86	202.24	197.69	201.56	22786685
2022-04-20	203.05	203.87	201.86	202.33	20516175
2022-04-21	204.23	204.80	197.02	197.80	31547675
2022-04-22	196.87	197.37	192.29	192.68	35686941
2022-04-25	190.99	194.11	189.21	193.85	35556526
2022-04-26	192.32	192.71	187.48	187.74	40513592
2022-04-27	187.67	189.78	186.26	186.96	37807971
2022-04-28	189.17	191.40	184.71	190.45	37405185
2022-04-29	189.59	191.73	184.51	184.95	41193373
2022-05-02	184.90	187.82	182.38	186.89	38002089
2022-05-03	186.92	189.51	185.68	188.49	30246266
2022-05-04	189.05	193.93	185.69	193.52	38834742
2022-05-05	191.53	191.56	183.38	185.67	41468705
2022-05-06	184.96	185.42	180.55	182.58	45457873
2022-05-09	179.86	182.65	174.10	174.90	53682210
2022-05-10	177.57	178.91	171.20	174.95	53650814
2022-05-11	175.13	178.19	170.30	170.60	64377822
2022-05-12	169.83	174.34	168.90	172.60	52967378
2022-05-13	175.04	179.41	175.01	178.07	36517011
2022-05-16	177.50	179.44	176.14	177.22	28225461
2022-05-17	180.41	182.84	178.99	182.64	31833733
2022-05-18	180.47	181.41	175.10	176.24	36093763
2022-05-19	174.89	178.81	174.89	176.53	33627736
2022-05-20	178.50	178.97	171.79	176.08	42243686
2022-05-23	177.88	178.96	175.50	178.21	24644132
2022-05-24	176.57	176.93	172.33	175.57	26861782
2022-05-25	174.88	179.78	174.81	178.73	27950056
2022-05-26	179.85	183.80	179.70	182.72	25702704
2022-05-27	183.76	187.65	183.40	187.64	24952062
2022-05-31	186.91	187.68	184.09	185.31	29794499
2022-06-01	186.27	186.94	181.77	184.26	28352136
2022-06-02	184.59	188.76	184.17	188.76	24875960
2022-06-03	187.29	187.96	185.79	187.06	18972140
2022-06-06	189.29	189.31	186.83	187.87	24678747
2022-06-07	186.41	190.94	185.90	190.90	21661588
2022-06-08	189.96	190.70	187.06	187.46	21521727
2022-06-09	186.55	187.07	183.53	183.57	21697229
2022-06-10	180.51	181.55	177.65	178.59	37153558
2022-06-13	173.63	174.96	169.29	170.20	39712710
2022-06-14	170.67	171.24	167.74	169.38	30282434
2022-06-15	171.21	174.06	168.66	171.86	32150529
2022-06-16	167.84	168.42	162.78	163.90	43810559
2022-06-17	164.48	167.52	163.70	165.18	40327271
2022-06-21	167.98	170.08	166.81	168.14	34665447
2022-06-22	165.96	169.26	165.37	167.82	29303486
2022-06-23	168.19	170.23	166.55	169.83	27089785
2022-06-24	171.22	175.10	170.90	175.09	37138454
2022-06-27	175.67	176.99	174.18	175.74	24745414
2022-06-28	176.93	178.15	172.35	172.44	25958302
2022-06-29	172.55	172.70	168.97	170.69	21292488
2022-06-30	168.20	171.31	166.76	169.36	31466339
2022-07-01	169.05	171.84	167.66	171.41	24598625
2022-07-05	168.68	172.90	166.73	172.83	25151145
2022-07-06	172.45	173.71	169.75	171.55	25697551
2022-07-07	172.86	175.98	172.85	175.61	24822531
2022-07-08	175.07	176.99	173.65	175.59	20546955
2022-07-11	174.26	174.97	171.60	172.06	22031451
2022-07-12	171.54	173.36	170.56	171.47	23864192
2022-07-13	169.15	172.28	168.79	171.32	25535614
2022-07-14	168.68	170.00	167.02	169.56	25102172
2022-07-15	171.54	173.35	169.31	173.09	34935913
2022-07-18	175.13	176.29	172.06	172.60	23031546
2022-07-19	174.75	178.89	174.66	178.69	24234559
2022-07-20	178.65	181.81	178.40	181.49	26049312
2022-07-21	180.45	182.50	178.85	182.42	21709855
2022-07-22	182.88	183.25	178.05	179.51	25116096
2022-07-25	180.05	180.92	178.43	180.44	19267156
2022-07-26	179.78	180.21	178.54	179.33	19391214
2022-07-27	180.48	184.25	180.00	183.41	21670690
2022-07-28	184.32	186.14	181.76	185.93	22838529
2022-07-29	186.04	187.73	185.04	187.25	21760641
2022-08-01	185.79	188.32	184.22	187.18	23905554
2022-08-02	186.47	189.02	185.48	187.00	17492574
2022-08-03	188.30	190.15	187.64	189.75	19157749
2022-08-04	189.84	190.04	188.44	189.35	14838914
2022-08-05	187.47	191.02	187.17	190.80	18540323
2022-08-08	192.15	194.63	191.89	192.82	22234911
2022-08-09	192.04	192.17	189.16	190.19	18247296
2022-08-10	193.63	195.95	193.11	195.62	20796377
2022-08-11	197.42	199.53	196.04	196.35	23727554
2022-08-12	197.35	200.43	196.58	200.36	21726589
2022-08-15	198.80	201.16	198.22	201.07	17414800
2022-08-16	200.50	201.99	199.03	200.99	18833104
2022-08-17	198.72	199.33	196.38	197.61	22427990
2022-08-18	197.88	199.25	196.90	198.92	18368053
2022-08-19	196.83	197.11	194.07	194.65	27416393
2022-08-22	191.99	192.35	190.01	190.64	22937015
2022-08-23	190.94	192.93	190.39	190.95	20069836
2022-08-24	190.79	193.30	190.16	192.41	16038273
2022-08-25	193.38	195.45	192.98	195.40	14794953
2022-08-26	195.34	195.44	188.66	188.98	24177218
2022-08-29	186.95	188.99	186.52	187.24	19753269
2022-08-30	187.82	188.01	183.54	184.62	22548933
2022-08-31	184.94	185.74	183.19	183.50	22412480
2022-09-01	181.78	181.89	178.90	181.50	30706643
2022-09-02	183.60	183.95	179.14	180.09	27468200
2022-09-06	180.71	181.08	177.50	178.31	23837119
2022-09-07	177.97	182.47	177.93	182.19	24781164
2022-09-08	180.69	183.79	179.62	183.71	25273214
2022-09-09	185.34	187.63	185.10	187.40	23208770
2022-09-12	188.60	189.86	187.97	189.67	23134571
2022-09-13	184.86	185.91	181.54	182.25	34144710
2022-09-14	182.57	183.32	180.57	182.96	25278337
2022-09-15	181.92	184.69	180.86	181.63	25378692
2022-09-16	179.09	179.68	176.91	178.99	41155873
2022-09-19	177.01	180.75	176.96	180.52	25412217
2022-09-20	178.77	178.94	176.71	178.06	22247528
2022-09-21	179.37	181.10	175.33	175.34	29357100
2022-09-22	175.00	175.58	170.74	171.39	33468593
2022-09-23	169.00	169.19	165.00	166.45	40336929
2022-09-26	165.47	168.97	163.58	164.17	30597799
2022-09-27	166.31	167.63	163.28	164.73	42406580
2022-09-28	165.76	170.99	165.07	169.94	35186541
2022-09-29	167.78	167.93	163.80	166.13	31464022
2022-09-30	165.78	169.52	164.87	164.92	40643777
2022-10-03	167.34	170.30	165.25	169.29	33611555
2022-10-04	172.61	176.08	172.53	176.00	37537299
2022-10-05	173.41	175.33	171.42	174.70	25281358
2022-10-06	173.85	176.17	172.91	173.72	22635934
2022-10-07	171.93	172.47	167.92	168.61	26536118
2022-10-10	169.29	169.57	166.59	167.67	23386430
2022-10-11	166.96	170.11	164.80	167.72	28009126
2022-10-12	167.90	168.46	165.48	167.26	26796655
2022-10-13	164.00	172.20	162.50	171.40	45376514
2022-10-14	172.74	173.92	166.71	166.81	29608626
2022-10-17	170.22	172.62	170.11	172.13	28199212
2022-10-18	175.86	177.29	172.69	174.17	34523149
2022-10-19	172.49	173.40	169.33	171.21	27146943
2022-10-20	171.42	173.55	168.47	169.03	26710706
2022-10-21	169.40	173.20	168.19	172.70	45402703
2022-10-24	173.32	174.00	171.05	173.44	27284472
2022-10-25	173.57	178.90	173.56	178.17	33105746
2022-10-26	179.15	182.37	178.33	179.05	37084746
2022-10-27	180.59	182.00	178.87	179.09	28651848
2022-10-28	179.83	183.41	178.74	183.16	33221621
2022-10-31	182.27	184.24	181.55	183.33	25699385
2022-11-01	185.24	185.60	182.88	183.58	27446653
2022-11-02	182.84	185.00	177.43	177.49	38139591
2022-11-03	175.29	177.94	174.11	176.30	29093224
2022-11-04	178.92	179.94	175.47	178.68	25842371
2022-11-07	179.74	180.59	177.68	179.49	20689937
2022-11-08	180.23	181.95	177.36	179.56	20265188
2022-11-09	178.00	178.67	174.28	174.63	27276977
2022-11-10	181.85	185.45	181.15	185.38	38572799
2022-11-11	185.76	188.84	185.69	186.90	28765362
2022-11-14	185.79	187.79	184.63	184.81	26499630
2022-11-15	187.84	189.56	186.11	187.55	26128760
2022-11-16	186.60	186.64	183.71	184.25	24802010
2022-11-17	181.62	182.95	180.51	182.54	20835670
2022-11-18	184.59	185.31	182.57	183.72	27269071
2022-11-21	182.78	183.19	181.43	182.76	19038942
2022-11-22	183.74	184.94	182.33	184.71	16869715
2022-11-23	184.29	185.78	183.55	185.19	19758783
2022-11-25	185.09	186.37	184.66	185.58	13393405
2022-11-28	184.13	184.92	181.29	181.84	17490373
2022-11-29	181.96	183.61	181.96	182.37	14020553
2022-11-30	182.67	187.43	180.80	187.37	28030141
2022-12-01	188.15	189.24	186.13	186.96	21996369
2022-12-02	184.37	188.86	184.33	188.05	22574779
2022-12-05	186.86	187.06	182.18	182.87	25449292
2022-12-06	182.88	182.98	179.08	180.07	18502134
2022-12-07	179.75	181.50	179.11	179.54	17177784
2022-12-08	180.77	182.63	179.51	180.84	20971437
2022-12-09	179.77	180.81	178.56	178.62	22046494
2022-12-12	178.85	181.09	178.00	179.89	22765420
2022-12-13	185.73	186.64	180.14	181.38	38445310
2022-12-14	181.31	182.91	178.83	180.19	32406860
2022-12-15	178.03	178.60	175.04	175.68	33546710
2022-12-16	173.80	175.11	172.67	174.37	38502417
2022-12-19	174.61	175.05	171.47	172.01	25614032
2022-12-20	171.67	174.02	171.18	172.92	18050794
2022-12-21	174.45	176.80	174.20	175.90	22997201
2022-12-22	174.33	174.49	170.67	173.60	21297569
2022-12-23	173.48	174.45	172.34	174.39	11647741
2022-12-27	174.36	174.57	172.58	173.22	13553781
2022-12-28	173.18	174.10	170.34	170.53	19648022
2022-12-29	171.72	175.25	171.40	174.85	22311308
2022-12-30	173.34	174.72	172.61	174.36	21275583
2023-01-03	175.93	177.32	171.90	173.40	22503836
2023-01-04	174.62	176.67	174.28	175.56	22973497
2023-01-05	174.59	174.76	172.39	173.68	17032620
2023-01-06	175.30	178.04	173.87	177.58	21986906
2023-01-09	179.01	180.12	177.65	177.88	18366452
2023-01-10	177.66	180.62	177.30	180.51	18751117
2023-01-11	181.26	182.79	180.68	182.76	18222696
2023-01-12	183.57	185.95	181.92	185.83	29650762
2023-01-13	184.50	187.34	184.33	187.05	22119985
2023-01-17	187.00	187.84	186.24	186.82	22422562
2023-01-18	187.45	188.96	183.70	183.80	23507760
2023-01-19	182.73	183.10	180.78	182.04	24624454
2023-01-20	182.71	185.15	181.27	185.04	36070250
2023-01-23	185.43	188.12	184.58	187.33	20329901
2023-01-24	186.59	187.83	185.88	186.93	19263452
2023-01-25	185.41	187.51	183.87	187.45	18174577
2023-01-26	188.98	189.85	186.29	188.56	18369120
2023-01-27	187.98	190.30	187.79	189.58	20019850
2023-01-30	187.84	189.61	186.83	186.94	18395072
2023-01-31	187.42	191.58	187.38	191.48	21567866
2023-02-01	191.19	196.19	190.13	194.49	27007326
2023-02-02	196.01	199.26	194.35	198.32	31020427
2023-02-03	196.11	199.13	195.70	196.99	24981474
2023-02-06	195.65	196.38	193.37	194.14	18160086
2023-02-07	193.41	196.10	191.65	195.58	27074054
2023-02-08	194.36	195.37	192.20	192.72	17933496
2023-02-09	194.23	195.12	189.43	189.93	20516649
2023-02-10	189.28	190.63	188.53	190.31	15248731
2023-02-13	190.51	192.86	189.31	192.60	15754366
2023-02-14	191.28	193.95	190.08	192.51	21889612
2023-02-15	190.98	194.55	190.53	194.46	18782880
2023-02-16	191.80	194.87	191.25	192.60	21366255
2023-02-17	191.88	193.37	190.97	193.13	23892199
2023-02-21	190.75	191.34	187.24	187.43	26004028
2023-02-22	187.83	189.15	186.75	187.94	24651715
2023-02-23	189.35	190.30	186.70	189.28	21311725
2023-02-24	186.65	187.78	185.78	187.51	24280697
2023-02-27	189.13	190.20	187.60	188.17	17562854
2023-02-28	188.12	190.02	188.07	188.18	19542637
2023-03-01	188.19	189.49	187.19	188.42	22532791
2023-03-02	186.86	189.30	186.12	188.87	18134836
2023-03-03	189.67	191.93	188.42	191.50	22774335
2023-03-06	191.56	191.74	187.90	188.70	23266746
2023-03-07	188.65	189.07	186.22	186.51	25865711
2023-03-08	186.79	187.61	185.12	186.60	22505855
2023-03-09	186.73	187.27	181.28	181.41	33546890
2023-03-10	180.39	180.39	174.26	176.18	69274206
2023-03-13	172.52	176.40	171.07	173.31	74171456
2023-03-14	178.60	179.26	174.61	176.52	48946152
2023-03-15	171.93	173.91	170.38	173.61	54405755
2023-03-16	171.47	177.38	170.50	175.98	52888335
2023-03-17	174.04	174.76	170.86	171.23	70239907
2023-03-20	173.05	175.37	172.53	173.45	46103182
2023-03-21	176.55	178.18	175.96	176.65	34465882
2023-03-22	176.52	177.35	171.53	171.01	56098235
2023-03-23	172.28	174.39	168.71	170.25	47720850
2023-03-24	168.75	172.11	167.46	171.79	47538469
2023-03-27	173.84	174.73	172.36	173.70	33880623
2023-03-28	173.10	174.51	172.69	173.45	28555089
2023-03-29	175.34	175.55	173.57	175.42	25564793
2023-03-30	176.88	177.31	174.45	175.18	26728564
2023-03-31	176.40	178.64	176.37	178.40	39602850
2023-04-03	178.95	179.78	176.49	178.48	27608982
2023-04-04	178.92	179.10	174.32	175.35	33487181
2023-04-05	174.25	174.83	172.53	173.63	28243090
2023-04-06	173.72	174.46	172.68	173.89	26366279
2023-04-10	173.07	175.88	173.03	175.75	22237792
2023-04-11	176.57	177.97	176.12	177.14	21876241
2023-04-12	178.82	178.98	175.58	175.84	27018113
2023-04-13	176.54	178.69	175.93	178.17	23259875
2023-04-14	178.33	179.22	175.34	176.51	29600374
2023-04-17	176.97	178.86	176.75	178.78	22177347
2023-04-18	179.59	179.63	176.94	178.02	22692960
2023-04-19	177.08	178.79	176.58	178.25	19306758
2023-04-20	177.15	178.43	176.52	177.33	20336276
2023-04-21	177.81	177.96	175.86	177.56	25972820
2023-04-24	177.38	178.45	176.50	177.44	17781006
2023-04-25	175.63	175.94	173.01	173.06	28857915
2023-04-26	172.23	173.40	171.00	171.39	30309779
2023-04-27	172.03	173.86	170.94	173.68	33424124
2023-04-28	173.29	175.83	173.18	175.20	31911856
2023-05-01	175.00	177.34	174.76	175.30	27420136
2023-05-02	174.40	174.45	169.92	171.70	40851051
2023-05-03	172.22	175.70	172.19	172.33	43261392
2023-05-04	171.32	171.56	168.78	170.40	42382097
2023-05-05	173.29	175.10	173.10	174.45	35456844
2023-05-08	175.26	175.55	173.13	174.05	22109887
2023-05-09	172.98	174.27	172.16	173.53	21465513
2023-05-10	175.96	176.02	172.72	174.41	27281899
2023-05-11	173.22	173.78	172.11	173.07	25884562
2023-05-12	173.65	174.21	171.65	172.72	20406402
2023-05-15	173.31	175.71	172.82	174.83	24310016
2023-05-16	173.61	174.81	172.23	172.28	24212865
2023-05-17	173.43	176.50	172.16	176.12	38231617
2023-05-18	175.56	177.57	175.02	177.19	30446567
2023-05-19	178.51	178.89	175.25	176.11	34316254
2023-05-22	176.62	179.02	176.04	178.26	28207225
2023-05-23	177.91	180.53	177.38	177.42	32708906
2023-05-24	176.55	176.74	174.67	175.54	28744169
2023-05-25	175.25	175.53	172.70	174.17	36202620
2023-05-26	174.30	176.38	174.02	176.15	29841301
2023-05-30	176.71	177.55	174.76	175.50	25572553
2023-05-31	174.69	176.01	172.36	173.77	34598813
2023-06-01	173.86	176.24	172.93	175.65	27800883
2023-06-02	178.01	182.09	177.45	182.02	50212414
2023-06-05	181.26	180.82	178.44	182.02	34465801
2023-06-06	178.93	184.96	178.93	183.80	58584472
2023-06-07	184.96	187.77	184.96	187.24	60685567
2023-06-08	186.75	187.38	184.91	186.54	34184997
2023-06-09	186.32	186.61	184.45	185.03	30242195
2023-06-12	185.23	186.68	184.22	185.80	26615219
2023-06-13	186.44	188.98	186.27	187.93	35758221
2023-06-14	188.32	189.24	184.55	185.91	37114094
2023-06-15	185.08	187.57	184.91	187.44	36488407
2023-06-16	187.95	188.55	185.09	185.94	50684496
2023-06-20	185.16	185.57	183.76	185.13	33269305
2023-06-21	184.44	185.91	183.59	184.70	30730223
2023-06-22	184.20	184.25	182.49	183.33	27063734
2023-06-23	180.77	182.41	180.05	180.57	50610105
2023-06-26	180.44	182.74	180.37	180.75	31507869
2023-06-27	181.20	183.99	180.40	183.36	28818761
2023-06-28	182.99	184.42	182.12	184.26	23187607
2023-06-29	184.72	187.08	184.43	186.38	32084099
2023-06-30	188.26	188.43	186.91	187.27	30287342
2023-07-03	186.91	188.84	186.74	187.65	14011920
2023-07-05	187.13	187.21	185.44	185.78	24092136
2023-07-06	183.63	183.71	180.72	182.78	39080780
2023-07-07	182.98	186.49	182.93	184.71	31706666
2023-07-10	184.58	188.05	184.16	187.87	29272697
2023-07-11	188.48	190.08	187.69	189.80	26738826
2023-07-12	192.76	193.05	191.37	191.87	40127301
2023-07-13	192.51	193.69	191.80	193.42	23523018
2023-07-14	193.34	193.49	190.29	191.53	32198600
2023-07-17	191.34	194.36	191.14	193.58	23283694
2023-07-18	193.70	196.39	193.49	195.97	28551475
2023-07-19	196.70	197.66	195.93	196.80	23678951
2023-07-20	196.94	196.94	194.27	195.08	27278057
2023-07-21	196.39	196.62	194.09	194.46	28982427
2023-07-24	194.56	196.26	193.99	194.94	16929832
2023-07-25	194.58	196.21	194.42	194.92	18961103
2023-07-26	194.77	197.16	194.71	196.46	20377886
2023-07-27	197.63	197.90	193.18	193.92	31159256
2023-07-28	196.02	196.95	195.50	196.43	21612218
2023-07-31	196.93	198.75	196.92	198.71	24203904
2023-08-01	197.43	197.94	195.78	197.80	27552004
2023-08-02	195.59	196.09	194.09	195.11	28079650
2023-08-03	194.30	195.64	193.06	194.56	24323073
2023-08-04	194.82	196.31	193.71	194.17	24950431
2023-08-07	194.66	195.06	192.68	194.30	20184966
2023-08-08	192.14	193.29	190.52	193.08	25578164
2023-08-09	192.87	192.88	190.75	191.57	22293207
2023-08-10	192.24	194.12	189.89	190.72	29378811
2023-08-11	189.92	191.69	189.74	190.99	21428592
2023-08-14	189.94	190.70	188.64	190.66	20354927
2023-08-15	189.52	189.64	188.04	188.14	25491278
2023-08-16	187.99	189.06	185.81	185.84	27018358
2023-08-17	186.34	186.74	183.63	183.65	26715093
2023-08-18	182.21	185.25	181.94	184.65	33375218
2023-08-21	184.70	185.28	183.07	184.38	22678096
2023-08-22	185.04	185.55	183.22	183.83	21335815
2023-08-23	184.00	186.11	183.43	185.79	21231072
2023-08-24	185.25	186.34	183.20	183.22	26582347
2023-08-25	184.06	185.00	181.61	184.00	29340436
2023-08-28	184.84	186.75	184.82	185.64	23002015
2023-08-29	185.54	188.37	184.57	188.23	22986016
2023-08-30	187.73	189.61	187.33	188.94	19869943
2023-08-31	189.20	190.26	188.53	188.61	17953390
2023-09-01	190.07	191.86	189.85	190.85	25094635
2023-09-05	189.65	189.90	186.77	186.83	27160094
2023-09-06	187.06	188.09	185.09	186.13	26406222
2023-09-07	185.14	185.38	183.59	184.33	23894847
2023-09-08	184.56	184.83	183.45	183.92	19413292
2023-09-11	185.26	185.72	184.20	184.36	17424653
2023-09-12	184.04	185.34	183.74	184.18	16826275
2023-09-13	184.50	184.88	182.39	182.97	24415720
2023-09-14	184.53	186.07	184.24	185.55	27952534
2023-09-15	184.79	185.07	182.79	183.61	39695476
2023-09-18	183.70	183.76	182.37	182.39	19287847
2023-09-19	182.49	183.30	181.07	181.68	24085942
2023-09-20	182.40	183.51	179.82	179.86	27642932
2023-09-21	178.50	178.76	177.07	177.07	31625616
2023-09-22	177.56	178.37	176.56	176.67	23171082
2023-09-25	175.69	177.86	175.54	176.63	22416152
2023-09-26	175.50	177.02	174.29	174.36	30476035
2023-09-27	175.45	176.93	174.46	175.99	37292970
2023-09-28	176.09	178.57	175.97	177.58	31372443
2023-09-29	178.97	179.16	176.15	176.74	36689028
2023-10-02	176.33	176.73	173.15	174.07	42139312
2023-10-03	172.95	173.50	170.37	171.14	42733588
2023-10-04	171.01	171.61	169.09	171.22	42491887
2023-10-05	170.80	171.90	169.94	171.35	33273468
2023-10-06	170.37	173.89	169.51	173.00	42160893
2023-10-09	171.84	174.55	171.77	174.00	26658367
2023-10-10	174.31	177.04	174.28	175.97	31584990
2023-10-11	176.12	177.23	174.38	175.67	27427204
2023-10-12	175.88	175.88	170.79	171.70	38693778
2023-10-13	172.35	172.70	169.69	170.27	33969129
2023-10-16	171.74	173.39	171.02	173.02	31140293
2023-10-17	171.94	176.42	171.90	174.95	39823233
2023-10-18	173.64	173.66	171.00	171.35	38501422
2023-10-19	170.86	172.15	168.36	168.62	51397290
2023-10-20	168.66	169.03	166.43	166.44	54421906
2023-10-23	165.66	167.46	164.65	165.03	45590887
2023-10-24	166.45	167.62	165.41	166.47	32666322
2023-10-25	165.01	165.66	163.40	163.72	36832920
2023-10-26	164.15	165.77	163.20	164.14	50525608
2023-10-27	164.52	164.83	161.67	162.21	46017094
2023-10-30	163.79	164.81	161.94	163.11	35156336
2023-10-31	163.40	164.99	162.83	164.52	31533187
2023-11-01	164.46	165.60	163.10	165.46	44367077
2023-11-02	167.75	170.00	167.33	169.87	50458069
2023-11-03	172.80	175.65	172.78	174.49	57060666
2023-11-06	174.49	174.78	171.39	172.31	35294391
2023-11-07	171.56	172.51	170.57	171.70	31168942
2023-11-08	171.70	172.13	169.30	169.87	44938574
2023-11-09	171.03	171.03	166.98	167.24	38577406
2023-11-10	168.22	169.71	166.79	169.11	36148732
2023-11-13	168.24	169.77	167.52	169.17	27610279
2023-11-14	174.23	178.47	174.22	178.46	77610974
2023-11-15	178.35	181.76	178.11	178.77	59641363
2023-11-16	178.14	178.63	175.16	175.88	46616698
2023-11-17	177.45	178.64	177.11	178.29	43436769
2023-11-20	178.52	179.65	177.74	179.33	26698066
2023-11-21	178.24	178.51	176.91	177.02	30457019
2023-11-22	178.18	179.39	177.42	178.13	28980363
2023-11-24	178.05	179.73	177.80	179.33	13846889
2023-11-27	178.50	179.11	177.23	178.73	30665810
2023-11-28	178.55	179.22	177.20	178.04	28350213
2023-11-29	179.55	181.75	178.70	178.98	31590200
2023-11-30	180.05	180.64	178.76	179.66	32216751
2023-12-01	179.20	185.18	178.21	184.91	64221297
2023-12-04	184.23	186.99	184.02	186.89	44862600
2023-12-05	186.05	186.05	183.98	184.39	36873498
2023-12-06	185.70	187.92	183.79	184.06	43637859
2023-12-07	184.33	185.56	183.39	185.39	32662340
2023-12-08	185.15	187.75	184.86	186.80	36087140
2023-12-11	186.68	187.62	185.89	187.19	29302064
2023-12-12	186.97	187.66	185.34	187.00	32023999
2023-12-13	187.10	193.64	185.67	193.33	69484819
2023-12-14	196.87	200.04	196.48	198.71	83649334
2023-12-15	198.95	199.55	195.95	197.04	74160699
2023-12-18	197.96	198.77	196.68	197.11	44451112
2023-12-19	198.48	201.30	198.02	200.20	52156182
2023-12-20	199.86	202.17	196.16	196.28	62360257
2023-12-21	198.50	199.82	197.52	199.62	38613394
2023-12-22	200.88	202.81	200.19	201.48	39173804
2023-12-26	202.21	204.56	201.69	204.10	26878989
2023-12-27	204.44	205.49	203.40	204.82	35806364
2023-12-28	203.79	205.17	203.28	204.04	28930088
2023-12-29	203.48	204.03	200.71	200.71	41496797
2024-01-02	199.40	201.62	198.44	199.52	44341503
2024-01-03	197.40	197.67	193.78	194.20	57532502
2024-01-04	194.06	195.49	193.69	193.82	43114160
2024-01-05	192.69	195.46	192.29	193.25	40964947
2024-01-08	193.29	196.97	192.26	196.73	31545399
2024-01-09	194.35	195.77	193.32	194.97	28998688
2024-01-10	194.74	195.38	193.08	195.08	35075172
2024-01-11	194.50	194.74	191.30	193.55	48939231
2024-01-12	195.89	197.10	192.64	193.23	42992071
2024-01-16	191.72	193.26	190.11	190.84	42213043
2024-01-17	188.13	189.93	187.53	189.48	37787657
2024-01-18	190.71	191.17	188.21	190.60	41759974
2024-01-19	191.29	192.85	189.23	192.43	63338329
2024-01-22	194.15	196.82	194.09	196.54	42379489
2024-01-23	198.22	198.59	194.98	195.97	42471201
2024-01-24	198.38	198.46	194.12	194.36	41120105
2024-01-25	197.10	197.66	194.41	195.97	37659517
2024-01-26	196.89	197.89	195.38	195.98	33478623
2024-01-29	196.16	199.41	195.09	199.41	29234415
2024-01-30	198.39	198.93	197.10	197.71	33121240
2024-01-31	197.21	198.94	192.71	192.88	68126713
2024-02-01	194.31	195.74	191.53	195.44	59478995
2024-02-02	193.24	195.50	192.39	194.41	52839295
2024-02-05	192.47	193.11	190.06	191.94	39751861
2024-02-06	191.70	193.80	191.02	193.67	34689117
2024-02-07	194.07	194.15	192.04	193.22	31713859
2024-02-08	193.36	196.37	192.71	196.15	35370837
2024-02-09	196.92	199.55	196.45	199.34	46107060
2024-02-12	199.87	203.55	199.84	202.96	43290992
2024-02-13	196.22	197.63	193.06	194.61	86247438
2024-02-14	197.68	199.79	196.23	199.13	43808014
2024-02-15	200.99	204.77	200.72	204.44	44931920
2024-02-16	202.12	203.70	201.09	201.66	48346202
2024-02-20	199.15	199.72	198.01	198.88	30547481
2024-02-21	197.66	198.35	196.39	197.94	28821470
2024-02-22	198.65	200.09	197.81	199.44	38184703
2024-02-23	199.60	201.14	198.57	199.89	37667681
2024-02-26	199.69	201.64	199.15	201.15	29118221
2024-02-27	203.08	204.22	202.54	204.00	32268572
2024-02-28	202.44	203.86	201.87	202.32	30143882
2024-02-29	205.18	206.04	202.52	203.73	40404127
2024-03-01	204.53	206.33	203.14	205.89	35156920
2024-03-04	207.03	207.77	205.45	205.70	24785373
2024-03-05	204.30	205.91	203.01	203.73	34163528
2024-03-06	206.03	206.08	204.08	205.25	34255162
2024-03-07	206.70	208.10	206.40	206.96	28020194
2024-03-08	208.74	210.41	205.80	206.83	41447785
2024-03-11	205.96	206.84	204.75	205.19	24435839
2024-03-12	205.15	205.92	203.39	204.91	34958885
2024-03-13	204.87	206.58	204.77	205.71	25140710
2024-03-14	205.05	205.28	200.17	202.03	47509149
2024-03-15	201.25	203.08	201.13	202.41	53216967
2024-03-18	202.91	203.18	200.91	201.25	32405063
2024-03-19	199.78	202.75	199.66	202.10	29864063
2024-03-20	201.52	206.99	201.11	205.58	49609589
2024-03-21	207.00	208.95	206.84	207.94	43067330
2024-03-22	207.85	208.24	205.07	205.07	28437342
2024-03-25	205.72	207.01	205.51	205.54	20107818
2024-03-26	207.05	207.64	204.99	205.17	23434848
2024-03-27	206.80	209.71	206.16	209.64	35028416
2024-03-28	210.08	211.88	209.84	210.30	37675146
2024-04-01	210.77	210.80	207.96	208.32	25684202
2024-04-02	205.75	205.88	203.40	204.49	36632148
2024-04-03	203.38	206.40	203.28	205.83	27362771
2024-04-04	208.05	208.55	203.21	203.77	32265240
2024-04-05	203.14	205.70	202.88	204.45	27569379
2024-04-08	205.98	206.42	204.58	205.57	21330997
2024-04-09	206.22	206.97	204.47	206.38	23330852
2024-04-10	201.18	202.93	199.54	200.93	57130471
2024-04-11	201.97	202.91	200.10	202.29	37184020
2024-04-12	201.23	201.91	197.68	198.69	35388674
2024-04-15	199.37	200.23	194.98	195.78	41119297
2024-04-16	194.41	196.24	193.36	195.06	43267541
2024-04-17	196.47	196.62	192.99	193.00	38589529
2024-04-18	193.70	195.66	192.15	192.84	40238247
2024-04-19	191.94	194.39	191.34	193.14	42666521
2024-04-22	194.21	196.30	192.90	195.30	31553034
2024-04-23	195.26	199.32	195.13	198.57	31838301
2024-04-24	198.17	198.91	196.46	197.68	28791711
2024-04-25	195.44	196.83	193.77	196.48	31915561
2024-04-26	197.00	198.89	196.42	198.36	24613603
2024-04-29	199.25	200.41	198.88	199.96	20494587
2024-04-30	198.11	198.65	195.75	195.90	30606785
2024-05-01	195.88	200.32	195.03	196.31	38782082
2024-05-02	198.78	200.12	196.54	199.92	27200975
2024-05-03	203.41	204.16	201.12	201.90	30880550
2024-05-06	203.47	204.78	203.38	204.51	23129835
2024-05-07	204.77	206.15	204.50	204.97	20116900
2024-05-08	202.72	203.96	202.56	203.78	18349403
2024-05-09	203.97	205.99	203.41	205.86	22914286
2024-05-10	206.35	206.62	203.68	204.31	21520198
2024-05-13	206.08	206.55	204.60	204.74	18585253
2024-05-14	207.13	207.74	205.91	206.86	33169005
2024-05-15	209.21	209.77	207.72	209.44	33412261
2024-05-16	208.90	209.35	207.93	207.93	26731093
2024-05-17	208.01	208.52	207.35	208.08	35219779
2024-05-20	208.02	209.48	207.78	208.54	15695904
2024-05-21	207.83	208.69	207.59	208.34	13466831
2024-05-22	207.53	208.22	205.80	206.58	20853064
2024-05-23	207.51	207.62	202.35	203.19	34039800
2024-05-24	204.79	205.68	203.96	205.44	19946111
2024-05-28	206.97	207.09	203.97	205.16	18475884
2024-05-29	202.53	203.01	201.78	202.13	25654778
2024-05-30	203.52	204.94	203.08	204.05	20537499
2024-05-31	204.95	206.28	203.08	205.77	25784884
2024-06-03	207.53	207.56	203.15	204.61	23902863
2024-06-04	203.15	204.50	201.65	201.97	27098879
2024-06-05	203.30	205.06	201.79	205.06	20707600
2024-06-06	204.18	204.81	202.99	203.59	17335520
2024-06-07	201.53	203.17	200.68	201.20	26036032
2024-06-10	199.52	202.13	199.01	201.33	25115566
2024-06-11	199.64	201.02	198.42	200.64	23768351
2024-06-12	205.87	207.27	203.10	203.72	43668731
2024-06-13	203.27	203.54	200.51	201.94	28021108
2024-06-14	199.56	200.04	197.94	198.73	33453696
2024-06-17	198.12	200.95	197.41	200.40	25538077
2024-06-18	200.46	201.69	200.03	200.75	25446932
2024-06-20	200.32	201.86	199.22	199.90	27999724
2024-06-21	199.93	200.41	198.46	200.35	37570252
2024-06-24	200.69	202.69	200.53	201.22	22289621
2024-06-25	201.13	201.16	199.82	200.56	16150627
2024-06-26	199.33	200.58	198.81	200.03	19313461
2024-06-27	200.63	202.15	199.96	202.06	17432582
2024-06-28	203.88	204.64	201.32	202.89	35025979
2024-07-01	203.52	203.82	200.48	201.19	21886193
2024-07-02	201.52	202.27	200.90	201.88	17219144
2024-07-03	202.25	203.28	201.63	201.83	15167240
2024-07-05	201.21	201.63	199.88	200.87	17282455
2024-07-08	202.51	203.70	201.84	202.28	20823750
2024-07-09	201.92	202.52	200.53	201.40	17919120
2024-07-10	202.29	203.59	201.49	203.37	19286055
2024-07-11	207.90	211.23	206.94	210.68	65443645
2024-07-12	212.92	214.94	212.66	213.14	50810671
2024-07-15	214.79	218.24	214.30	217.19	48925277
2024-07-16	219.14	224.86	219.02	224.60	67945665
2024-07-17	222.36	226.64	221.66	222.25	66092050
2024-07-18	221.41	224.78	216.98	217.95	53179977
2024-07-19	217.63	218.65	215.85	216.84	37933460
2024-07-22	217.68	220.65	215.38	220.29	36185946
2024-07-23	219.21	223.75	219.04	222.63	44884649
2024-07-24	221.07	223.86	217.72	217.85	42442980
2024-07-25	218.45	224.02	218.20	220.57	45053078
2024-07-26	223.90	225.39	221.70	224.22	40822646
2024-07-29	224.71	225.42	220.77	221.73	33869689
2024-07-30	222.72	224.46	221.11	222.57	26876753
2024-07-31	223.71	228.63	221.98	223.86	52387681
2024-08-01	223.77	224.89	215.06	216.58	71508116
2024-08-02	208.85	211.19	206.99	208.92	66850204
2024-08-05	197.90	204.74	196.70	202.20	65683110
2024-08-06	203.01	207.25	201.20	204.40	37072537
2024-08-07	207.85	207.96	201.56	201.98	30594520
2024-08-08	204.42	207.00	203.17	206.89	26550311
2024-08-09	207.05	207.12	204.94	206.46	20954486
2024-08-12	206.61	206.98	203.82	204.60	20357893
2024-08-13	206.09	208.38	204.86	207.97	25458310
2024-08-14	208.63	208.75	205.74	206.68	25345557
2024-08-15	211.26	213.10	209.91	212.04	42561582
2024-08-16	211.37	213.98	211.28	212.60	30427401
2024-08-19	212.96	215.21	212.82	215.20	17246236
2024-08-20	214.89	214.95	212.05	212.69	21703874
2024-08-21	214.28	215.66	212.82	215.46	19623053
2024-08-22	215.57	216.37	213.13	213.56	18084250
2024-08-23	215.18	221.08	214.79	220.38	40003081
2024-08-26	221.93	222.45	220.08	220.45	24865547
2024-08-27	218.91	219.37	217.71	218.74	19577861
2024-08-28	217.87	219.12	216.27	217.26	19685018
2024-08-29	218.78	220.98	217.15	218.81	24599500
2024-08-30	219.71	220.50	217.40	220.08	23010461
2024-09-03	218.13	219.37	212.91	213.35	31338459
2024-09-04	212.76	215.37	211.70	212.99	23706257
2024-09-05	213.54	214.03	210.92	211.93	23910476
2024-09-06	211.93	213.19	207.14	207.90	34561311
2024-09-09	208.15	210.26	207.52	208.48	23584104
2024-09-10	208.72	208.86	205.79	208.31	23025689
2024-09-11	207.47	209.25	204.21	208.92	27175635
2024-09-12	209.91	212.78	208.41	211.61	27658533
2024-09-13	214.03	217.25	213.94	216.83	37388104
2024-09-16	217.63	218.29	216.14	217.61	23289005
2024-09-17	219.58	221.80	218.47	219.41	35563482
2024-09-18	219.23	224.94	218.25	219.45	54085216
2024-09-19	224.66	224.68	221.50	223.97	35369504
2024-09-20	223.45	223.46	221.29	221.57	34587474
2024-09-23	222.69	223.11	220.02	220.76	20157692
2024-09-24	221.63	221.93	219.50	220.38	20939810
2024-09-25	220.32	220.61	217.54	217.69	23242337
2024-09-26	220.49	221.13	218.38	218.85	24974650
2024-09-27	220.86	222.60	219.53	220.33	23959597
2024-09-30	219.42	221.59	218.58	220.89	21952206
2024-10-01	220.17	220.34	216.30	217.89	30015969
2024-10-02	216.99	218.75	216.21	217.59	14455444
2024-10-03	216.23	217.23	215.08	216.13	21353021
2024-10-04	219.29	219.98	217.29	219.15	27914834
2024-10-07	218.64	218.66	215.87	217.43	14891795
2024-10-08	217.63	218.37	216.70	217.58	18118575
2024-10-09	217.53	219.61	216.92	218.06	18230673
2024-10-10	215.90	216.88	214.60	216.85	24571442
2024-10-11	216.77	221.61	216.71	221.26	19950923
2024-10-14	221.45	223.11	220.43	222.89	19263303
2024-10-15	222.57	225.50	221.98	223.07	25998753
2024-10-16	224.89	227.17	224.39	226.74	27656695
2024-10-17	226.91	226.96	224.91	226.12	18003629
2024-10-18	226.66	227.03	225.39	225.65	20047352
2024-10-21	225.63	225.69	221.53	222.10	24243818
2024-10-22	221.47	221.83	220.30	221.26	15813923
2024-10-23	220.03	220.80	217.37	219.24	23263488
2024-10-24	220.43	221.04	218.53	219.72	18381921
2024-10-25	221.31	221.97	218.52	218.89	23807849
2024-10-28	220.79	222.97	220.48	222.46	19877718
2024-10-29	220.74	221.90	219.97	221.74	20282204
2024-10-30	221.07	224.48	220.90	221.44	19754849
2024-10-31	221.22	221.77	217.63	217.76	24078432
2024-11-01	219.50	220.97	218.34	218.98	21222177
2024-11-04	218.50	221.74	217.84	220.09	20463671
2024-11-05	219.34	224.29	219.06	224.23	26404596
2024-11-06	236.59	237.58	232.75	237.22	75554567
2024-11-07	236.89	238.49	235.40	236.38	34970273
2024-11-08	235.93	238.47	235.65	238.12	26597830
2024-11-11	240.52	242.39	239.85	241.70	29207686
2024-11-12	239.96	241.79	236.56	237.46	35314348
2024-11-13	238.95	239.88	234.83	235.11	25947674
2024-11-14	235.95	236.43	231.21	231.94	29272066
2024-11-15	232.22	232.29	227.81	228.48	37930047
2024-11-18	229.22	230.60	228.13	228.93	29398814
2024-11-19	226.59	230.82	226.40	230.63	26009367
2024-11-20	230.23	230.93	228.04	230.93	24222668
2024-11-21	232.16	235.57	231.11	234.44	28679385
2024-11-22	235.64	239.24	235.33	238.77	22693129
2024-11-25	241.49	244.98	241.39	242.40	33533998
2024-11-26	241.18	241.61	239.43	240.62	22581359
2024-11-27	242.01	243.69	240.44	240.95	19472811
2024-11-29	242.37	243.48	241.54	241.87	16782715
2024-12-02	242.24	242.66	240.01	241.75	25274751
2024-12-03	241.54	242.14	239.37	240.03	21376746
2024-12-04	240.28	241.67	239.21	240.89	19903043
2024-12-05	240.52	240.86	237.74	238.08	20227006
2024-12-06	239.79	239.89	238.38	238.93	20760908
2024-12-09	240.55	241.38	237.65	237.73	16684336
2024-12-10	237.58	238.82	235.92	236.70	19946465
2024-12-11	238.71	239.29	236.83	237.77	23156933
2024-12-12	237.16	237.65	234.35	234.68	21454510
2024-12-13	234.37	234.86	231.88	233.07	23972916
2024-12-16	232.91	235.63	232.35	233.75	32293518
2024-12-17	232.67	233.44	230.55	231.07	33064333
2024-12-18	232.24	233.08	218.92	220.84	52267523
2024-12-19	223.25	224.43	219.33	219.86	51871702
2024-12-20	218.60	224.66	218.07	221.92	53882241
2024-12-23	221.74	222.40	219.38	221.41	29606797
2024-12-24	222.02	223.63	220.48	223.39	13399595
2024-12-26	222.42	226.14	221.47	225.68	20085707
2024-12-27	224.29	225.44	220.20	222.39	26956047
2024-12-30	220.67	221.81	217.85	220.68	25706127
2024-12-31	222.12	223.28	220.15	220.96	26208298
2025-01-02	222.93	224.37	219.60	221.14	29362959
2025-01-03	222.07	224.82	221.38	224.43	24525330
2025-01-06	225.76	227.17	224.14	224.52	23541877
2025-01-07	225.58	226.52	221.38	222.72	28835228
2025-01-08	220.90	222.31	219.01	221.71	26795947
2025-01-10	218.31	218.71	215.31	216.83	37379430
2025-01-13	214.50	217.52	213.97	217.25	28603831
2025-01-14	219.18	220.23	217.22	219.72	25447518
2025-01-15	225.44	225.58	223.00	224.04	30124684
2025-01-16	224.15	225.23	222.71	224.49	21029804
2025-01-17	226.93	226.97	224.67	225.46	26754914
2025-01-21	227.52	229.89	226.99	229.79	26086309
2025-01-22	229.35	229.85	227.83	228.29	21307329
2025-01-23	226.93	229.35	226.55	229.33	20850721
2025-01-24	228.82	230.23	228.04	228.69	19074526
2025-01-27	226.71	229.62	225.21	226.50	27461720
2025-01-28	226.74	227.56	225.18	226.75	16847369
2025-01-29	226.68	228.22	224.58	226.23	20280453
2025-01-30	228.52	230.05	226.92	228.53	25575054
2025-01-31	228.75	230.32	225.54	226.48	35348792
2025-02-03	221.51	225.55	220.67	223.83	34023345
2025-02-04	223.60	227.13	223.21	226.93	17985502
2025-02-05	228.06	229.50	226.89	229.40	15197293
2025-02-06	230.51	230.70	227.30	228.65	18809380
2025-02-07	228.85	229.25	225.58	226.00	28914429
2025-02-10	227.37	227.52	225.86	227.02	14574663
2025-02-11	225.05	226.42	224.81	225.70	18215717
2025-02-12	222.26	224.48	221.79	223.62	25572759
2025-02-13	225.04	226.34	223.75	226.14	21419398
2025-02-14	227.27	227.98	225.61	225.97	13574522
2025-02-18	226.15	227.67	225.51	227.21	15166519
2025-02-19	225.41	227.15	225.08	226.43	16194794
2025-02-20	226.01	226.19	223.01	224.26	18507741
2025-02-21	226.00	226.36	217.46	217.80	45036913
2025-02-24	218.79	218.79	215.15	216.23	30246231
2025-02-25	216.37	217.27	213.49	215.41	33665070
2025-02-26	216.06	218.41	214.84	215.68	25464168
2025-02-27	215.64	216.49	212.22	212.39	29378527
2025-02-28	211.64	214.66	210.96	214.65	32015381
2025-03-03	215.40	215.96	207.42	208.78	36330030
2025-03-04	205.93	209.77	203.19	206.42	56427050
2025-03-05	206.45	208.84	204.82	208.47	35778458
2025-03-06	0.00	0.00	0.00	205.28	39206266
2025-03-07	204.97	207.11	201.73	205.95	43513963
2025-03-10	203.44	204.74	198.75	200.77	39442839
2025-03-11	201.12	203.22	198.53	200.75	51509686
2025-03-12	203.05	203.75	199.55	201.10	36881730
2025-03-13	201.27	202.03	197.00	198.10	31336882
2025-03-14	200.24	203.07	199.34	202.89	34089406
2025-03-17	202.71	206.02	202.60	204.99	26947562
2025-03-18	203.85	203.92	202.35	203.21	22887966
2025-03-19	203.35	207.68	202.90	206.37	31595576
2025-03-20	204.32	207.30	204.20	205.06	25665925
2025-03-21	202.72	204.42	201.76	203.79	39470240
2025-03-24	206.96	209.23	206.69	208.86	25774694
2025-03-25	208.69	209.27	207.09	207.70	17836895
2025-03-26	207.96	208.82	204.68	205.59	19422394
2025-03-27	205.33	206.35	203.76	204.61	23960035
2025-03-28	204.54	204.58	199.38	200.45	26656150
2025-03-31	197.48	200.64	195.49	199.49	32250760
2025-04-01	198.99	201.23	196.66	199.51	26054120
2025-04-02	196.78	203.33	196.54	202.66	36603040
2025-04-03	193.11	195.06	189.20	189.65	60551537
2025-04-04	182.61	184.05	176.67	181.19	92612780
2025-04-07	174.32	190.25	171.73	179.55	96706222
2025-04-08	185.69	185.92	172.34	174.82	61090556
2025-04-09	172.72	192.11	171.74	189.68	123015115
2025-04-10	184.52	185.48	176.98	181.71	67503008
2025-04-11	181.14	184.85	178.58	184.36	44954386
2025-04-14	187.81	187.97	183.05	186.53	35214609
2025-04-15	186.34	189.05	185.84	186.76	30715458
2025-04-16	185.70	186.73	182.56	184.97	35063316
2025-04-17	184.99	187.43	184.46	186.48	42359249
2025-04-21	185.00	185.29	180.77	182.74	26018999
2025-04-22	185.15	188.10	184.55	187.47	34477053
2025-04-23	192.92	195.51	189.84	190.25	44866133
2025-04-24	190.76	194.37	189.89	194.06	29820132
2025-04-25	192.72	194.26	191.55	194.12	25028968
2025-04-28	194.50	196.15	192.53	194.94	22482254
2025-04-29	194.47	196.86	193.01	196.09	20118155
2025-04-30	193.14	195.48	190.72	194.86	29046138
2025-05-01	195.71	197.67	193.74	196.07	33169717
2025-05-02	198.33	201.21	198.18	200.48	30201787
2025-05-05	198.57	200.50	198.08	198.94	20834208
2025-05-06	196.59	198.59	195.64	196.77	24642149
2025-05-07	198.10	198.56	196.04	197.42	24027152
2025-05-08	199.77	202.74	198.26	201.18	32646309
2025-05-09	201.54	202.28	199.96	200.81	17203045
2025-05-12	208.84	209.73	205.82	207.87	38207233
2025-05-13	208.93	209.61	207.96	208.63	28295839
2025-05-14	208.04	208.54	206.53	206.78	26316119
2025-05-15	206.58	208.19	205.39	208.13	21563654
2025-05-16	208.42	210.13	207.78	209.85	28906392
2025-05-19	206.80	209.09	206.26	208.97	25859569
2025-05-20	208.66	209.76	207.96	209.08	22053136
2025-05-21	206.63	207.61	202.84	203.21	36704354
2025-05-22	202.29	204.37	201.53	203.20	31831347
2025-05-23	199.78	203.26	199.65	202.56	29114602
2025-05-27	205.64	207.75	204.16	207.70	31655884
2025-05-28	207.71	208.03	205.20	205.51	26046664
2025-05-29	206.95	207.06	204.47	206.12	32797660
2025-05-30	205.14	206.25	203.54	205.07	37768909
2025-06-02	205.32	205.84	202.67	205.71	30334304
2025-06-03	206.46	209.61	205.55	209.03	37702195
2025-06-04	209.18	210.01	208.14	208.44	27225338
2025-06-05	208.70	209.83	207.00	208.53	35778310
2025-06-06	211.50	212.13	210.60	211.90	32144457
2025-06-09	213.87	214.28	212.55	213.36	33984448
2025-06-10	214.46	215.43	213.81	214.51	30182222
2025-06-11	215.58	215.93	213.30	213.63	31113379
2025-06-12	212.17	213.27	211.63	212.78	25366979
2025-06-13	209.84	211.44	208.22	208.31	60579985
2025-06-16	210.48	211.95	209.64	210.77	28974028
2025-06-17	209.06	210.45	208.37	208.55	32843165
2025-06-18	208.44	211.39	207.78	209.65	42850532
2025-06-20	211.11	211.25	208.46	209.21	36978134
2025-06-23	208.48	211.78	206.81	211.77	35516436
2025-06-24	213.29	214.93	212.36	214.47	31772547
2025-06-25	214.66	214.73	211.89	211.97	27725576
2025-06-26	212.83	215.55	212.70	215.41	26261197
2025-06-27	216.05	217.41	214.13	215.48	47717340
2025-06-30	216.68	216.71	215.39	215.79	25558000
2025-07-01	214.62	220.53	214.15	218.01	43864836
2025-07-02	218.37	221.10	217.36	221.03	35735202
2025-07-03	222.01	223.33	221.77	223.08	23515741

Explore More About IWM

Coins representing dividend payouts and trends

IWM Dividend History

Discover iShares Russell 2000's dividend history, including payout trends, ex-dividend dates, historical yields, and payment schedules. Stay updated with detailed insights to optimize your investment strategy.

Benjamin Franklin on a $100 bill representing value division in stock split history

IWM Stock Split History

Discover iShares Russell 2000's stock split history, key dates, split ratios, and their impact on share prices, market capitalization, and overall investment growth.

Graph showing historical stock prices and market trends

IWM Historical Prices

Explore iShares Russell 2000's historical stock price trends, daily price movements, and market performance to support informed trading and investment decisions.

Web Analytics