AIZ Historical Prices

Summary

Key Stock Metrics

160.12

(July 8, 2024)

52-Week Low

230.55

(November 25, 2024)

52-Week High

230.55

(November 25, 2024)

All-Time High

201.58

(March 12, 2025)

Current Price

Historical Prices Table

Date	Open	High	Low	Close	Volume
2004-02-05	23.75	24.94	23.25	24.70	27565200
2004-02-06	24.71	24.94	24.15	24.85	5284400
2004-02-09	24.60	24.70	24.00	24.47	3252900
2004-02-10	24.15	24.47	24.05	24.35	1651600
2004-02-11	24.28	24.50	24.15	24.25	2010200
2004-02-12	24.19	25.00	24.17	24.68	1637500
2004-02-13	24.79	24.84	24.28	24.70	612000
2004-02-17	24.75	24.90	24.50	24.60	592300
2004-02-18	24.60	25.40	24.35	25.40	805700
2004-02-19	25.25	25.98	25.25	25.68	1494600
2004-02-20	25.69	25.69	25.00	25.35	742000
2004-02-23	25.39	25.39	24.35	24.55	1331500
2004-02-24	24.40	24.97	24.21	24.80	963600
2004-02-25	24.80	25.00	24.70	24.85	321700
2004-02-26	24.85	25.27	24.60	25.24	617200
2004-02-27	25.15	25.75	25.11	25.74	1569100
2004-03-01	25.74	26.19	25.70	25.80	851700
2004-03-02	25.95	25.95	25.10	25.94	595600
2004-03-03	25.70	25.80	25.35	25.48	457000
2004-03-04	25.48	25.75	24.75	25.21	1060200
2004-03-05	25.02	25.64	25.00	25.55	450200
2004-03-08	25.55	25.65	25.17	25.48	370100
2004-03-09	25.50	25.51	24.71	25.00	816200
2004-03-10	24.80	24.85	24.40	24.65	1034300
2004-03-11	24.15	24.65	24.15	24.20	2538500
2004-03-12	24.34	24.65	24.25	24.50	1501700
2004-03-15	24.75	24.75	23.74	24.00	1595900
2004-03-16	24.50	24.55	24.18	24.23	1525800
2004-03-17	24.20	24.50	24.06	24.07	1051700
2004-03-18	24.07	24.10	23.71	23.80	1006800
2004-03-19	23.75	23.84	23.40	23.74	759200
2004-03-22	23.40	23.75	23.09	23.70	1018700
2004-03-23	23.75	24.00	23.51	24.00	678300
2004-03-24	24.00	24.05	23.77	23.80	510900
2004-03-25	23.65	24.06	23.49	23.96	1499800
2004-03-26	23.87	24.34	23.87	24.10	887500
2004-03-29	24.11	24.44	24.11	24.37	823900
2004-03-30	24.20	24.75	24.18	24.72	739300
2004-03-31	24.75	25.29	24.60	25.15	728500
2004-04-01	25.25	25.40	24.78	25.25	1568800
2004-04-02	25.36	25.41	24.75	25.22	1166400
2004-04-05	25.05	25.53	24.90	25.51	544200
2004-04-06	25.45	26.00	25.25	25.94	697900
2004-04-07	25.75	25.86	25.40	25.73	444100
2004-04-08	25.84	26.26	25.70	26.22	657400
2004-04-12	26.15	26.25	25.71	25.88	804000
2004-04-13	25.98	26.16	25.15	25.25	860800
2004-04-14	25.25	25.45	24.97	25.19	1518700
2004-04-15	25.30	25.75	25.07	25.25	1406600
2004-04-16	25.30	25.64	25.05	25.54	272100
2004-04-19	25.45	26.13	25.45	25.73	627800
2004-04-20	25.70	25.80	25.40	25.55	926200
2004-04-21	25.50	25.58	25.00	25.20	980800
2004-04-22	25.35	25.44	25.00	25.20	568200
2004-04-23	25.20	25.22	24.86	25.03	355900
2004-04-26	24.85	25.00	24.65	24.90	238900
2004-04-27	24.85	25.27	24.84	25.17	171900
2004-04-28	25.25	25.25	24.92	25.00	256100
2004-04-29	24.89	24.95	24.60	24.72	298200
2004-04-30	24.63	25.00	24.34	24.36	608100
2004-05-03	24.56	25.04	24.45	25.00	514800
2004-05-04	24.95	25.02	24.50	24.75	953800
2004-05-05	24.90	25.00	24.60	24.69	304700
2004-05-06	24.70	24.96	24.29	24.65	319600
2004-05-07	24.50	24.80	23.55	24.10	564500
2004-05-10	24.00	24.05	23.48	24.00	479000
2004-05-11	23.94	24.49	23.72	24.26	418400
2004-05-12	24.65	24.72	23.56	24.40	1549800
2004-05-13	24.25	25.28	24.08	24.99	753400
2004-05-14	24.99	25.15	24.85	25.00	750400
2004-05-17	24.80	24.80	24.25	24.37	569600
2004-05-18	24.50	25.05	24.41	24.84	852100
2004-05-19	24.80	25.00	24.64	24.75	434400
2004-05-20	24.75	25.00	24.70	25.00	546500
2004-05-21	24.99	25.00	24.88	24.93	469600
2004-05-24	25.05	25.05	24.82	25.00	532500
2004-05-25	25.00	25.01	24.52	24.65	1171200
2004-05-26	24.70	24.84	24.38	24.80	349200
2004-05-27	24.70	24.99	24.55	24.60	615900
2004-05-28	24.65	25.10	24.45	25.10	283900
2004-06-01	25.00	25.29	24.90	25.16	939300
2004-06-02	25.41	25.49	25.15	25.40	505900
2004-06-03	25.43	25.70	25.29	25.63	397700
2004-06-04	25.55	25.85	25.45	25.80	240100
2004-06-07	25.90	25.91	25.49	25.55	336400
2004-06-08	25.37	25.60	25.24	25.58	614300
2004-06-09	25.70	25.90	25.48	25.52	846300
2004-06-10	25.60	25.60	25.40	25.46	543700
2004-06-14	25.46	25.46	25.08	25.45	177900
2004-06-15	25.50	25.85	25.44	25.68	559400
2004-06-16	25.50	25.72	25.48	25.53	192800
2004-06-17	25.50	25.79	25.45	25.78	282200
2004-06-18	25.65	25.72	25.07	25.35	801400
2004-06-21	25.41	25.44	25.24	25.30	207700
2004-06-22	25.32	25.40	25.10	25.30	268200
2004-06-23	25.35	25.48	25.12	25.28	183200
2004-06-24	25.10	25.80	25.10	25.45	507100
2004-06-25	25.55	25.99	25.44	25.99	2268900
2004-06-28	25.99	26.25	25.92	26.20	604400
2004-06-29	26.10	26.59	26.00	26.47	486600
2004-06-30	26.52	26.57	26.25	26.38	566700
2004-07-01	26.38	26.41	26.18	26.30	461600
2004-07-02	26.25	26.36	26.00	26.07	489000
2004-07-06	26.06	26.06	25.71	25.85	246200
2004-07-07	25.82	26.00	25.80	26.00	416800
2004-07-08	26.00	26.00	25.80	25.85	224500
2004-07-09	25.92	25.98	25.71	25.85	155700
2004-07-12	25.90	26.00	25.80	25.97	93700
2004-07-13	25.97	26.03	25.82	26.00	545400
2004-07-14	26.00	26.00	25.51	25.78	203100
2004-07-15	25.63	25.74	25.31	25.47	292100
2004-07-16	25.48	25.61	25.29	25.48	342200
2004-07-19	25.40	25.60	25.35	25.55	280600
2004-07-20	25.45	25.55	25.33	25.48	647000
2004-07-21	25.54	25.58	25.44	25.44	740200
2004-07-22	25.40	25.40	24.69	24.70	1169000
2004-07-23	24.65	24.65	24.16	24.30	1022700
2004-07-26	24.36	24.45	23.86	23.90	704200
2004-07-27	23.96	25.00	23.91	24.62	483600
2004-07-28	24.85	24.85	24.31	24.43	452500
2004-07-29	24.45	24.66	24.33	24.40	331400
2004-07-30	24.40	24.45	24.29	24.40	392900
2004-08-02	24.35	24.86	24.21	24.77	225600
2004-08-03	25.00	25.41	24.81	25.15	556400
2004-08-04	25.10	25.16	24.92	25.05	119900
2004-08-05	25.00	25.76	25.00	25.66	1014300
2004-08-06	25.60	25.79	25.48	25.65	537200
2004-08-09	25.60	25.98	25.55	25.84	208700
2004-08-10	25.90	26.05	25.89	25.95	309600
2004-08-11	26.10	26.10	25.61	25.70	471300
2004-08-12	25.60	25.70	25.15	25.16	307000
2004-08-13	25.33	25.33	25.05	25.10	451300
2004-08-16	24.95	25.43	24.95	25.30	442500
2004-08-17	25.24	25.73	25.20	25.65	281600
2004-08-18	25.68	25.88	25.65	25.85	269400
2004-08-19	25.60	25.99	25.60	25.80	303800
2004-08-20	25.75	25.84	25.65	25.80	187800
2004-08-23	25.67	26.02	25.67	25.91	190800
2004-08-24	25.80	26.00	25.80	25.99	192500
2004-08-25	25.99	26.01	25.89	25.97	294300
2004-08-26	25.98	26.00	25.72	25.85	287700
2004-08-27	25.95	25.95	25.65	25.81	236600
2004-08-30	25.86	26.40	25.85	26.40	359300
2004-08-31	26.23	26.54	26.23	26.54	320600
2004-09-01	26.50	26.86	26.50	26.73	582800
2004-09-02	26.60	27.00	26.60	26.85	266300
2004-09-03	26.80	26.85	26.37	26.45	318400
2004-09-07	26.35	26.75	26.27	26.40	244300
2004-09-08	26.27	26.50	26.06	26.37	339900
2004-09-09	26.30	26.46	26.25	26.30	260800
2004-09-10	26.22	26.48	26.21	26.33	152100
2004-09-13	26.45	26.66	26.27	26.30	161400
2004-09-14	26.39	26.59	26.38	26.50	384100
2004-09-15	26.58	27.00	26.55	26.90	584500
2004-09-16	27.00	27.03	26.78	26.85	375200
2004-09-17	26.85	26.95	26.66	26.86	297500
2004-09-20	26.72	26.77	26.53	26.59	146600
2004-09-21	26.50	26.72	26.38	26.63	188200
2004-09-22	26.64	26.64	26.26	26.43	203300
2004-09-23	26.55	26.90	26.50	26.81	173900
2004-09-24	26.87	26.90	26.59	26.60	248900
2004-09-27	26.60	26.70	26.37	26.40	349300
2004-09-28	26.36	26.43	25.90	26.12	510600
2004-09-29	26.05	26.53	26.05	26.22	213000
2004-09-30	26.25	26.25	25.60	26.00	814700
2004-10-01	25.95	26.18	25.81	25.95	404000
2004-10-04	25.95	26.55	25.95	26.50	428000
2004-10-05	26.41	26.52	26.31	26.49	170200
2004-10-06	26.42	26.59	26.08	26.50	404300
2004-10-07	26.43	26.50	26.39	26.42	176500
2004-10-08	26.55	26.61	26.37	26.45	471500
2004-10-11	26.50	26.95	26.50	26.90	231300
2004-10-12	26.80	27.24	26.80	27.15	338100
2004-10-13	26.95	26.98	26.42	26.42	354400
2004-10-14	26.33	26.71	25.36	25.60	632600
2004-10-15	25.65	25.65	25.00	25.50	778400
2004-10-18	25.40	26.05	25.40	25.84	369600
2004-10-19	25.70	25.75	24.92	25.19	694900
2004-10-20	25.08	25.56	25.03	25.34	507500
2004-10-21	25.25	25.67	25.09	25.65	166700
2004-10-22	25.60	25.70	25.42	25.65	705500
2004-10-25	25.72	25.99	25.43	25.70	220000
2004-10-26	25.80	26.76	25.51	26.40	637400
2004-10-27	26.30	26.43	26.09	26.20	274200
2004-10-28	26.05	26.79	25.78	26.50	299700
2004-10-29	26.51	26.98	26.46	26.98	366600
2004-11-01	27.15	27.15	26.57	26.73	380300
2004-11-02	26.86	27.11	26.65	26.73	275500
2004-11-03	26.86	27.00	26.49	26.55	506800
2004-11-04	26.65	27.25	26.64	27.10	1258000
2004-11-05	27.40	28.91	27.28	28.35	1682000
2004-11-08	28.45	29.20	28.35	29.10	1303900
2004-11-09	29.25	29.50	29.04	29.18	523200
2004-11-10	29.35	29.35	29.16	29.20	433600
2004-11-11	29.30	29.30	28.84	28.95	415900
2004-11-12	29.10	29.33	28.85	29.00	755800
2004-11-15	29.07	29.10	28.74	29.07	492800
2004-11-16	29.02	29.74	29.02	29.60	586600
2004-11-17	29.73	29.94	29.44	29.55	617700
2004-11-18	29.50	29.50	29.00	29.36	406600
2004-11-19	29.20	29.47	29.11	29.25	346900
2004-11-22	29.05	29.66	29.05	29.46	363400
2004-11-23	29.63	29.75	29.44	29.52	357100
2004-11-24	29.35	29.58	29.35	29.49	168300
2004-11-26	29.60	29.70	29.37	29.49	40000
2004-11-29	29.35	29.60	29.00	29.20	258600
2004-11-30	29.32	30.14	29.15	30.00	780300
2004-12-01	30.05	30.10	29.36	29.50	673000
2004-12-02	29.57	29.98	29.12	29.87	526900
2004-12-03	29.94	30.14	29.40	29.97	260300
2004-12-06	30.05	30.05	29.67	29.70	454400
2004-12-07	29.75	29.88	29.51	29.81	683800
2004-12-08	29.75	30.09	29.60	30.05	377900
2004-12-09	30.00	30.10	29.67	29.84	296000
2004-12-10	29.80	30.40	29.75	30.30	315700
2004-12-13	30.50	31.29	30.50	30.90	591900
2004-12-14	30.85	31.05	30.17	31.00	458600
2004-12-15	30.88	30.96	30.33	30.68	585700
2004-12-16	30.88	30.98	30.48	30.50	891700
2004-12-17	30.52	30.70	30.38	30.59	597300
2004-12-20	30.66	30.85	30.47	30.85	646800
2004-12-21	30.71	30.75	30.29	30.49	604000
2004-12-22	30.40	30.50	30.02	30.20	708600
2004-12-23	30.30	30.50	30.26	30.50	387400
2004-12-27	30.38	30.38	29.95	30.20	138000
2004-12-28	30.20	30.52	30.17	30.30	215700
2004-12-29	30.20	30.36	30.14	30.28	111700
2004-12-30	30.35	30.35	29.98	30.25	94400
2004-12-31	30.30	30.65	30.22	30.55	247200
2005-01-03	30.60	30.95	30.55	30.70	731200
2005-01-04	30.00	30.13	29.80	30.10	1433300
2005-01-05	30.05	30.06	29.70	29.85	534700
2005-01-06	29.85	30.95	29.80	30.60	1438700
2005-01-07	30.58	30.80	30.25	30.38	200700
2005-01-10	30.20	30.24	30.02	30.20	366000
2005-01-11	30.20	30.30	29.80	30.25	638700
2005-01-12	30.10	30.15	29.88	29.98	605100
2005-01-13	29.98	30.33	29.72	30.03	609600
2005-01-14	30.21	30.75	30.00	30.61	609800
2005-01-18	30.64	31.10	30.37	30.96	541100
2005-01-19	30.96	30.96	30.41	30.51	895500
2005-01-20	30.51	30.98	30.01	30.60	2645700
2005-01-21	30.95	31.61	30.95	31.35	12733000
2005-01-24	31.35	31.44	30.92	30.97	1720000
2005-01-25	31.07	31.50	30.93	31.30	2355000
2005-01-26	31.30	31.72	31.25	31.70	1763500
2005-01-27	31.45	31.80	31.45	31.61	1988200
2005-01-28	31.61	31.83	31.47	31.62	1885400
2005-01-31	32.05	32.70	32.03	32.53	3141200
2005-02-01	32.78	33.25	32.70	32.99	2148700
2005-02-02	33.20	33.20	32.99	33.14	1073100
2005-02-03	33.20	33.22	32.86	33.13	1273400
2005-02-04	33.25	33.58	33.06	33.58	923200
2005-02-07	33.80	33.88	33.37	33.75	1159200
2005-02-08	33.85	33.88	33.45	33.80	1092200
2005-02-09	33.75	33.78	33.31	33.48	1254900
2005-02-10	33.31	33.48	32.99	33.10	1265100
2005-02-11	33.08	34.03	33.08	33.95	833300
2005-02-14	33.95	34.54	33.95	34.23	1271900
2005-02-15	32.80	34.02	32.76	33.78	2648800
2005-02-16	33.75	33.75	32.95	33.49	1353800
2005-02-17	33.31	34.25	33.25	33.70	1271400
2005-02-18	33.80	34.20	33.75	34.14	1009900
2005-02-22	34.39	34.46	33.43	33.61	628000
2005-02-23	33.61	34.08	33.61	33.95	707000
2005-02-24	34.13	34.25	33.46	34.00	833300
2005-02-25	34.00	34.69	34.00	34.57	678900
2005-02-28	34.50	34.70	34.11	34.40	540500
2005-03-01	34.50	35.01	34.50	34.97	1076400
2005-03-02	34.97	35.00	34.60	34.74	864800
2005-03-03	34.94	34.99	34.06	34.43	456100
2005-03-04	34.52	34.70	34.25	34.61	706400
2005-03-07	34.61	34.90	33.64	34.66	442800
2005-03-08	34.40	34.55	34.05	34.50	623800
2005-03-09	34.50	34.50	33.75	34.31	635700
2005-03-10	34.45	34.48	34.14	34.19	763300
2005-03-11	34.19	34.25	33.80	34.15	712100
2005-03-14	34.40	34.80	34.35	34.40	969200
2005-03-15	34.45	34.54	33.86	34.06	1790900
2005-03-16	33.90	34.16	33.85	34.07	360800
2005-03-17	34.03	34.20	33.64	33.98	376600
2005-03-18	33.99	34.10	33.71	34.10	517900
2005-03-21	33.97	34.24	33.90	33.94	288900
2005-03-22	34.50	34.60	33.81	33.87	1125000
2005-03-23	33.40	33.50	32.98	33.32	897100
2005-03-24	33.42	34.04	33.42	33.65	529200
2005-03-28	33.73	34.19	33.66	34.11	388600
2005-03-29	33.55	34.00	32.66	33.30	1674800
2005-03-30	33.40	34.24	33.35	34.12	1309200
2005-03-31	34.02	34.10	33.53	33.70	689300
2005-04-01	33.80	34.09	32.37	33.44	1077600
2005-04-04	33.40	33.62	32.95	33.00	1485700
2005-04-05	32.95	33.06	32.79	32.94	1113500
2005-04-06	33.00	33.00	32.85	32.93	1250200
2005-04-07	33.00	33.81	33.00	33.71	436100
2005-04-08	33.95	33.95	33.33	33.47	346900
2005-04-11	33.60	34.03	33.53	33.72	937400
2005-04-12	33.72	33.72	33.42	33.57	1017400
2005-04-13	33.50	33.58	33.40	33.54	432200
2005-04-14	33.60	33.60	32.83	32.91	764100
2005-04-15	32.85	33.45	32.75	32.89	894800
2005-04-18	32.89	32.93	31.90	32.15	1108800
2005-04-19	32.10	33.15	32.10	33.00	617100
2005-04-20	33.25	33.49	32.70	32.73	647500
2005-04-21	32.73	33.51	32.73	33.40	462400
2005-04-22	33.25	33.39	32.85	32.93	334800
2005-04-25	33.03	33.22	32.70	32.94	985900
2005-04-26	33.05	33.29	32.81	33.25	431800
2005-04-27	33.28	33.77	32.85	33.46	470400
2005-04-28	33.54	33.92	33.30	33.36	347400
2005-04-29	33.30	33.38	32.10	33.09	1123800
2005-05-02	33.05	33.29	32.87	33.16	530000
2005-05-03	33.10	33.45	32.91	33.37	681700
2005-05-04	32.90	33.12	32.59	33.00	1485800
2005-05-05	34.10	34.40	32.90	33.75	3932100
2005-05-06	34.00	34.43	33.84	34.22	1415200
2005-05-09	34.01	34.35	33.98	34.23	1311200
2005-05-10	34.23	34.23	33.88	33.98	792000
2005-05-11	34.10	34.14	33.70	33.95	759400
2005-05-12	34.03	34.03	32.83	32.87	1283100
2005-05-13	32.95	33.37	32.35	33.25	1021500
2005-05-16	33.42	33.65	33.32	33.50	883900
2005-05-17	33.50	33.50	33.04	33.32	987700
2005-05-18	33.40	34.15	33.38	34.07	973300
2005-05-19	33.91	34.09	33.80	33.99	293200
2005-05-20	33.95	34.00	33.55	33.62	524700
2005-05-23	33.70	33.85	33.50	33.70	423700
2005-05-24	33.90	34.23	33.87	34.07	683700
2005-05-25	34.15	34.45	33.96	34.38	856900
2005-05-26	34.60	35.22	34.40	35.00	1459300
2005-05-27	35.10	35.38	34.80	35.10	1473800
2005-05-31	35.30	35.35	35.01	35.15	1061400
2005-06-01	35.10	35.75	35.10	35.74	1436600
2005-06-02	35.70	35.71	35.19	35.25	1331100
2005-06-03	35.29	35.29	34.82	34.92	658100
2005-06-06	35.00	35.95	34.98	35.75	958800
2005-06-07	35.75	35.95	35.47	35.54	683800
2005-06-08	35.52	36.00	35.49	35.59	536000
2005-06-09	35.70	35.88	35.65	35.80	460300
2005-06-10	35.70	35.88	35.61	35.62	207200
2005-06-13	35.72	35.75	35.57	35.70	377400
2005-06-14	35.60	36.25	35.59	36.24	334600
2005-06-15	36.30	36.30	35.64	35.73	615300
2005-06-16	35.90	35.90	35.42	35.50	864400
2005-06-17	35.50	35.55	35.22	35.24	845200
2005-06-20	35.15	35.55	34.85	35.52	927900
2005-06-21	35.40	36.10	35.30	35.80	425400
2005-06-22	35.90	36.18	35.85	36.08	701900
2005-06-23	35.10	35.95	34.90	35.57	906600
2005-06-24	35.60	35.70	35.44	35.55	1701300
2005-06-27	35.65	36.41	35.56	36.09	1053400
2005-06-28	36.20	36.26	36.03	36.14	776900
2005-06-29	36.25	36.30	35.57	35.64	491000
2005-06-30	35.75	36.26	35.75	36.10	836900
2005-07-01	36.10	36.38	36.09	36.21	532900
2005-07-05	36.20	36.57	36.20	36.45	386200
2005-07-06	36.50	36.77	36.35	36.61	687400
2005-07-07	36.61	36.77	36.18	36.58	514900
2005-07-08	36.65	36.88	36.40	36.88	537800
2005-07-11	36.90	37.14	36.85	37.10	860000
2005-07-12	37.09	37.19	36.99	37.14	509100
2005-07-13	37.24	37.35	37.02	37.15	495400
2005-07-14	37.25	37.40	37.11	37.28	266600
2005-07-15	37.28	37.28	36.90	36.96	412300
2005-07-18	37.00	37.00	36.50	36.76	423400
2005-07-19	36.85	36.88	36.46	36.47	772100
2005-07-20	36.35	36.65	36.11	36.52	572900
2005-07-21	36.68	36.97	36.09	36.17	436800
2005-07-22	36.10	36.17	35.60	35.79	554700
2005-07-25	35.60	36.15	35.60	36.10	510400
2005-07-26	36.05	36.70	35.71	36.65	576800
2005-07-27	36.85	37.27	36.60	37.00	260300
2005-07-28	37.75	38.15	37.70	38.00	1132500
2005-07-29	37.85	37.96	36.95	36.95	1234300
2005-08-01	36.61	37.71	36.61	37.65	430700
2005-08-02	37.55	37.75	37.35	37.62	442400
2005-08-03	37.67	38.35	37.67	38.23	730200
2005-08-04	38.75	38.96	37.44	37.44	576500
2005-08-05	37.40	37.55	36.65	36.72	276700
2005-08-08	36.95	37.13	36.48	36.70	624500
2005-08-09	36.74	37.38	36.46	37.25	485300
2005-08-10	37.45	38.31	37.45	37.92	642700
2005-08-11	38.05	38.46	37.94	38.08	584400
2005-08-12	38.10	38.24	38.02	38.10	393400
2005-08-15	38.15	38.29	37.92	38.15	244100
2005-08-16	38.25	38.25	37.72	37.88	250000
2005-08-17	37.75	38.10	37.00	37.85	914600
2005-08-18	37.80	37.80	37.07	37.38	495500
2005-08-19	37.30	37.56	37.15	37.48	143600
2005-08-22	37.50	37.60	37.00	37.04	325600
2005-08-23	36.90	38.19	36.90	37.91	706300
2005-08-24	37.80	37.80	37.55	37.63	381600
2005-08-25	37.65	37.95	37.46	37.50	287000
2005-08-26	37.45	37.77	37.40	37.54	360700
2005-08-29	37.54	37.74	36.89	37.59	319400
2005-08-30	37.50	37.71	37.11	37.37	361000
2005-08-31	37.30	37.36	36.46	37.33	616000
2005-09-01	37.35	37.35	36.63	37.00	619000
2005-09-02	37.00	37.01	36.52	36.55	528700
2005-09-06	36.65	37.13	36.54	36.98	562400
2005-09-07	36.99	37.40	36.87	37.30	392000
2005-09-08	37.25	37.51	36.71	37.03	1357900
2005-09-09	37.03	37.45	36.97	37.44	348400
2005-09-12	37.50	37.55	36.90	37.15	671000
2005-09-13	37.15	38.26	37.15	37.49	773500
2005-09-14	37.59	38.14	37.52	37.53	415400
2005-09-15	37.70	37.97	37.58	37.70	511900
2005-09-16	37.75	38.05	37.75	38.04	320400
2005-09-19	38.15	38.17	37.28	37.28	551300
2005-09-20	36.75	37.99	36.75	37.68	457100
2005-09-21	37.75	37.90	36.95	37.07	563100
2005-09-22	37.08	37.08	36.31	36.85	644200
2005-09-23	36.86	37.03	36.67	36.95	389000
2005-09-26	36.85	37.45	36.85	37.02	813800
2005-09-27	37.07	37.74	36.92	37.66	428800
2005-09-28	37.90	38.05	37.79	37.81	347700
2005-09-29	37.82	38.01	37.60	37.95	455500
2005-09-30	37.96	38.33	37.92	38.06	1010200
2005-10-03	37.97	38.54	37.76	38.43	724400
2005-10-04	38.42	38.72	37.70	37.72	468300
2005-10-05	37.61	38.10	37.26	37.70	727600
2005-10-06	37.87	38.05	37.17	37.49	816000
2005-10-07	37.50	37.73	37.20	37.38	407100
2005-10-10	37.38	37.72	37.34	37.42	705000
2005-10-11	37.55	37.65	36.74	36.80	597100
2005-10-12	36.90	37.02	36.01	36.36	669300
2005-10-13	36.50	36.90	35.79	36.35	601100
2005-10-14	36.30	37.05	36.30	36.48	670200
2005-10-17	36.70	37.59	36.35	36.71	506000
2005-10-18	36.59	37.00	36.56	36.77	502100
2005-10-19	36.52	36.97	36.43	36.84	397700
2005-10-20	36.70	37.19	36.60	36.78	646700
2005-10-21	36.84	37.40	36.84	37.23	581700
2005-10-24	37.18	37.70	37.18	37.53	490400
2005-10-25	37.55	37.80	37.37	37.67	512400
2005-10-26	37.80	38.00	37.20	37.58	869300
2005-10-27	37.55	37.75	37.46	37.46	902500
2005-10-28	37.60	37.75	37.43	37.65	341000
2005-10-31	37.90	38.33	37.72	38.20	601400
2005-11-01	38.20	38.65	38.10	38.35	408100
2005-11-02	38.30	38.60	38.04	38.37	830300
2005-11-03	40.00	42.60	39.42	42.45	2092200
2005-11-04	42.45	42.85	41.41	41.85	1071700
2005-11-07	41.85	42.89	41.65	42.20	897700
2005-11-08	42.35	42.35	41.81	41.86	325000
2005-11-09	42.09	42.90	41.76	42.74	717100
2005-11-10	42.80	43.05	42.09	43.05	565900
2005-11-11	43.13	43.19	42.47	42.59	366300
2005-11-14	42.79	43.18	42.65	42.79	797300
2005-11-15	42.80	43.65	42.62	43.25	980100
2005-11-16	43.40	43.40	42.81	42.81	686000
2005-11-17	42.83	43.63	42.70	43.61	344100
2005-11-18	43.81	43.87	43.60	43.80	284500
2005-11-21	44.01	44.01	43.28	43.66	381200
2005-11-22	43.60	44.05	43.25	43.88	553900
2005-11-23	43.70	44.42	43.69	44.25	340700
2005-11-25	44.15	44.29	43.82	43.97	90700
2005-11-28	44.02	44.13	43.86	44.13	305100
2005-11-29	44.28	44.68	44.10	44.50	441100
2005-11-30	44.55	44.58	43.94	44.12	393200
2005-12-01	44.44	44.52	43.78	44.03	523700
2005-12-02	44.20	44.30	43.55	44.04	320300
2005-12-05	43.89	44.12	43.12	43.45	553000
2005-12-06	43.35	43.86	43.32	43.47	435900
2005-12-07	43.55	43.75	42.92	43.74	542100
2005-12-08	43.74	44.08	43.41	43.50	390000
2005-12-09	43.50	43.60	43.33	43.50	223500
2005-12-12	43.51	44.27	43.41	44.24	345900
2005-12-13	44.35	44.45	43.06	43.77	892100
2005-12-14	43.77	43.98	43.20	43.23	303300
2005-12-15	43.24	43.24	41.84	42.38	1305100
2005-12-16	42.38	42.51	41.96	42.23	737100
2005-12-19	42.03	42.10	40.96	41.38	726300
2005-12-20	42.65	43.09	42.32	42.65	1441100
2005-12-21	42.70	42.96	42.50	42.72	789300
2005-12-22	42.79	43.34	42.78	43.30	493800
2005-12-23	43.23	43.65	42.92	43.21	469400
2005-12-27	43.21	44.05	43.05	43.05	258800
2005-12-28	43.32	43.70	43.06	43.53	424100
2005-12-29	43.74	44.07	43.55	43.68	427200
2005-12-30	43.45	43.55	43.21	43.49	182100
2006-01-03	43.65	44.13	43.21	44.07	581400
2006-01-04	44.10	45.03	44.10	44.67	602800
2006-01-05	44.87	44.95	44.47	44.72	828500
2006-01-06	45.02	45.08	44.14	44.26	852900
2006-01-09	44.25	44.49	43.95	44.04	495400
2006-01-10	44.01	44.35	43.90	44.09	771200
2006-01-11	44.20	44.67	44.20	44.56	517600
2006-01-12	44.56	44.63	44.32	44.38	229700
2006-01-13	44.37	44.48	44.16	44.41	293900
2006-01-17	44.35	44.57	43.20	43.31	410800
2006-01-18	42.91	43.68	42.72	43.53	419600
2006-01-19	43.73	45.20	43.58	44.38	2483700
2006-01-20	44.36	44.80	44.10	44.16	631500
2006-01-23	44.05	44.27	43.66	43.88	1002300
2006-01-24	44.00	44.17	43.60	43.83	348700
2006-01-25	44.00	44.19	43.79	44.11	674100
2006-01-26	44.21	46.05	44.20	46.05	1246600
2006-01-27	46.05	46.30	45.19	45.48	1075000
2006-01-30	45.48	45.90	45.30	45.42	549300
2006-01-31	45.30	46.23	45.00	45.92	812700
2006-02-01	45.75	45.75	45.07	45.40	973600
2006-02-02	45.00	45.09	44.10	44.40	856900
2006-02-03	44.40	44.42	43.82	44.12	644600
2006-02-06	44.05	44.65	44.02	44.56	428800
2006-02-07	44.40	44.87	44.27	44.82	369700
2006-02-08	44.98	45.90	44.62	45.50	841200
2006-02-09	45.75	45.75	43.20	43.42	3759000
2006-02-10	43.60	44.28	43.60	44.15	982500
2006-02-13	43.85	43.85	42.90	43.23	513000
2006-02-14	43.24	44.32	43.23	44.23	585700
2006-02-15	44.35	44.60	44.04	44.05	752400
2006-02-16	44.05	45.02	44.05	45.00	508400
2006-02-17	44.92	45.03	44.61	44.74	378600
2006-02-21	44.77	45.00	44.26	44.45	627400
2006-02-22	44.48	45.29	44.48	45.00	590600
2006-02-23	44.88	45.08	44.61	45.01	339400
2006-02-24	45.01	45.73	45.01	45.73	423700
2006-02-27	45.50	45.74	45.24	45.35	322400
2006-02-28	45.20	45.40	44.72	45.40	526600
2006-03-01	45.40	45.65	45.10	45.42	495000
2006-03-02	45.34	45.45	44.62	44.99	498000
2006-03-03	44.98	45.69	44.50	44.54	612000
2006-03-06	44.54	44.72	44.17	44.72	763400
2006-03-07	44.73	45.08	44.70	45.06	383700
2006-03-08	45.06	45.65	45.01	45.62	676500
2006-03-09	45.70	45.75	44.93	45.14	533100
2006-03-10	45.13	45.67	45.09	45.60	240700
2006-03-13	45.58	46.00	45.39	45.75	376300
2006-03-14	45.65	46.13	45.55	46.13	1302900
2006-03-15	46.00	46.25	45.67	46.20	584500
2006-03-16	46.20	46.40	46.16	46.23	519300
2006-03-17	46.35	46.63	46.15	46.39	504300
2006-03-20	46.32	46.74	45.97	46.08	268200
2006-03-21	45.93	46.15	45.65	45.69	261800
2006-03-22	45.51	45.78	45.46	45.53	437300
2006-03-23	45.53	46.51	45.18	46.50	847400
2006-03-24	47.65	49.82	47.44	48.58	2273200
2006-03-27	48.50	49.04	48.00	48.62	1007000
2006-03-28	48.61	49.23	48.44	48.51	576500
2006-03-29	48.51	49.72	48.42	49.33	555500
2006-03-30	49.46	49.79	49.00	49.03	617500
2006-03-31	49.11	49.30	48.71	49.25	353700
2006-04-03	49.50	49.70	49.18	49.41	488000
2006-04-04	49.40	50.11	48.93	49.75	689400
2006-04-05	49.85	49.89	49.35	49.45	419900
2006-04-06	49.60	49.69	48.87	48.90	622700
2006-04-07	49.00	49.50	48.24	48.51	425700
2006-04-10	48.60	48.70	47.75	47.82	817800
2006-04-11	47.92	48.25	47.39	47.47	815400
2006-04-12	47.40	48.27	47.40	48.01	266100
2006-04-13	48.16	48.25	47.55	47.95	394300
2006-04-17	48.24	48.83	48.19	48.35	307100
2006-04-18	48.39	49.36	48.37	49.16	552400
2006-04-19	49.16	49.57	48.71	48.88	881900
2006-04-20	49.04	49.52	48.95	49.32	601900
2006-04-21	49.34	49.47	49.25	49.47	509300
2006-04-24	49.45	49.45	49.04	49.20	435800
2006-04-25	49.12	49.31	48.60	49.00	535000
2006-04-26	48.97	49.20	48.89	49.14	533900
2006-04-27	49.14	49.61	47.95	48.50	1335600
2006-04-28	48.40	48.61	48.05	48.17	685500
2006-05-01	48.18	49.15	48.15	49.03	715700
2006-05-02	49.04	49.37	48.99	49.10	518800
2006-05-03	48.95	49.26	48.53	48.72	565000
2006-05-04	50.84	51.35	50.03	50.50	1975700
2006-05-05	50.41	50.51	49.79	49.89	1942900
2006-05-08	49.55	49.72	49.35	49.40	1174700
2006-05-09	49.40	49.40	48.80	48.99	1051600
2006-05-10	48.90	49.78	48.87	49.61	2077000
2006-05-11	49.95	50.45	49.85	50.00	832800
2006-05-12	49.80	50.33	49.76	50.03	758700
2006-05-15	49.85	50.84	49.81	50.74	640100
2006-05-16	51.05	51.68	50.74	50.83	785500
2006-05-17	50.82	50.83	49.60	49.65	1200100
2006-05-18	49.55	50.00	48.87	48.91	1012300
2006-05-19	47.80	49.00	47.50	48.38	1491900
2006-05-22	48.36	48.96	48.23	48.67	513500
2006-05-23	48.90	49.41	48.80	48.91	468300
2006-05-24	48.91	49.18	48.52	48.75	686600
2006-05-25	48.64	49.07	48.30	48.98	372400
2006-05-26	49.02	49.15	48.87	48.91	268200
2006-05-30	48.92	48.92	47.92	47.96	645000
2006-05-31	48.06	48.97	48.06	48.88	947700
2006-06-01	49.10	49.45	48.87	49.18	718500
2006-06-02	49.38	49.66	49.10	49.51	570000
2006-06-05	49.46	49.46	48.83	48.91	450600
2006-06-06	48.85	48.94	47.96	48.54	575800
2006-06-07	48.53	48.78	48.00	48.31	528100
2006-06-08	48.40	49.03	47.83	49.03	777500
2006-06-09	49.03	49.20	48.26	48.51	722400
2006-06-12	48.55	48.55	47.97	47.97	349700
2006-06-13	47.90	48.12	47.30	47.30	529400
2006-06-14	47.07	47.13	45.80	46.24	852000
2006-06-15	46.44	47.59	46.41	47.34	870900
2006-06-16	47.32	47.48	46.81	46.82	573400
2006-06-19	46.81	47.21	46.68	47.05	542200
2006-06-20	47.09	47.62	46.99	47.08	363000
2006-06-21	47.08	47.28	45.51	45.82	1662500
2006-06-22	45.87	46.13	45.38	45.45	749300
2006-06-23	45.45	46.15	45.12	46.09	1563800
2006-06-26	46.00	47.09	46.00	46.81	814700
2006-06-27	46.89	47.15	46.77	46.85	600200
2006-06-28	46.84	47.02	46.59	46.80	656400
2006-06-29	46.74	47.86	46.74	47.70	711400
2006-06-30	47.85	48.65	47.83	48.40	1315600
2006-07-03	48.50	48.62	48.26	48.36	376600
2006-07-05	47.40	48.14	47.37	48.03	918800
2006-07-06	48.04	48.49	48.03	48.39	478900
2006-07-07	48.30	48.39	48.17	48.25	403700
2006-07-10	48.34	48.48	48.17	48.33	620300
2006-07-11	48.30	48.38	47.90	48.19	753800
2006-07-12	48.21	48.38	48.04	48.09	295500
2006-07-13	48.08	48.08	47.52	47.94	579300
2006-07-14	47.88	47.94	47.20	47.58	288300
2006-07-17	47.49	47.75	47.25	47.26	594500
2006-07-18	47.28	47.37	46.71	47.28	592500
2006-07-19	47.27	48.11	47.26	47.96	928900
2006-07-20	48.10	48.87	48.10	48.46	735800
2006-07-21	48.46	48.46	48.00	48.21	267300
2006-07-24	48.41	48.83	48.29	48.68	340900
2006-07-25	48.68	49.00	48.40	48.89	470800
2006-07-26	48.74	49.67	48.70	49.35	671400
2006-07-27	49.36	49.42	48.04	48.18	841500
2006-07-28	48.26	48.68	48.25	48.53	299300
2006-07-31	48.57	48.57	48.07	48.17	378600
2006-08-01	48.10	48.20	47.50	47.76	558200
2006-08-02	47.90	48.26	47.73	47.97	442000
2006-08-03	49.00	49.73	48.58	48.64	1311900
2006-08-04	48.75	49.41	48.75	49.21	723200
2006-08-07	49.11	50.19	49.11	50.06	1412400
2006-08-08	50.01	50.60	50.00	50.10	489300
2006-08-09	50.30	50.62	49.98	50.00	551500
2006-08-10	49.85	50.44	49.85	50.30	373000
2006-08-11	50.37	50.49	50.08	50.36	276600
2006-08-14	50.41	50.75	49.98	50.03	507000
2006-08-15	50.28	50.59	50.12	50.20	480500
2006-08-16	50.51	50.82	50.45	50.45	453800
2006-08-17	50.46	50.95	50.40	50.85	540400
2006-08-18	50.85	51.02	50.69	50.83	243700
2006-08-21	50.83	51.04	50.76	50.93	413000
2006-08-22	50.95	50.95	50.15	50.18	406300
2006-08-23	50.23	50.30	49.95	50.16	488700
2006-08-24	50.20	50.43	50.07	50.13	315500
2006-08-25	50.13	50.62	50.13	50.28	324500
2006-08-28	50.29	50.66	50.29	50.39	275900
2006-08-29	50.34	50.72	50.29	50.60	472300
2006-08-30	50.60	51.15	50.56	50.89	495400
2006-08-31	50.89	51.52	50.81	51.45	564700
2006-09-01	51.40	51.90	51.40	51.82	436800
2006-09-05	51.90	52.41	51.85	52.29	774300
2006-09-06	52.25	52.25	51.76	52.06	1126200
2006-09-07	52.06	52.14	51.76	51.97	462500
2006-09-08	52.30	52.73	52.07	52.69	573700
2006-09-11	52.72	52.90	52.37	52.67	624800
2006-09-12	52.80	53.49	52.65	53.37	1017400
2006-09-13	53.44	53.63	53.31	53.39	536500
2006-09-14	53.39	53.57	53.06	53.32	446100
2006-09-15	53.46	53.62	52.75	52.96	677700
2006-09-18	53.07	53.23	52.78	53.14	332000
2006-09-19	53.18	53.34	52.92	53.28	328500
2006-09-20	53.31	53.73	53.24	53.40	235800
2006-09-21	53.47	53.58	52.71	52.71	285900
2006-09-22	52.72	53.18	52.66	53.11	354400
2006-09-25	53.17	53.48	52.40	52.87	540400
2006-09-26	52.87	53.62	52.77	53.45	528000
2006-09-27	53.46	53.80	53.31	53.75	458900
2006-09-28	53.82	54.10	53.23	53.30	401300
2006-09-29	53.40	53.71	53.27	53.41	394400
2006-10-02	53.50	53.53	52.80	53.09	312000
2006-10-03	53.10	53.92	53.10	53.85	451400
2006-10-04	53.86	55.51	53.86	55.23	874100
2006-10-05	54.95	54.96	53.80	54.75	683200
2006-10-06	54.33	54.41	54.08	54.17	467300
2006-10-09	54.18	54.44	54.09	54.22	456700
2006-10-10	54.40	54.40	53.99	54.32	478900
2006-10-11	54.23	54.30	53.90	54.24	564300
2006-10-12	54.30	54.43	54.10	54.38	498800
2006-10-13	54.30	54.67	54.12	54.29	402500
2006-10-16	54.47	54.47	53.90	54.13	564500
2006-10-17	54.14	54.14	53.59	53.84	473300
2006-10-18	54.00	54.46	53.70	53.90	402200
2006-10-19	53.77	53.90	53.50	53.58	302000
2006-10-20	53.45	53.90	53.43	53.59	416700
2006-10-23	53.65	54.02	53.60	53.74	500900
2006-10-24	53.60	53.86	53.22	53.39	556500
2006-10-25	53.30	53.81	53.25	53.34	524400
2006-10-26	53.31	53.70	53.31	53.49	634100
2006-10-27	53.42	53.60	52.80	53.01	547100
2006-10-30	52.91	53.50	52.90	53.12	735500
2006-10-31	53.02	53.33	52.42	52.66	654900
2006-11-01	52.60	53.40	52.20	52.33	869300
2006-11-02	56.50	56.50	53.35	54.87	2038500
2006-11-03	55.17	55.38	54.66	54.85	676900
2006-11-06	54.85	55.15	54.50	54.72	631900
2006-11-07	54.79	55.16	54.65	54.73	497800
2006-11-08	54.68	56.09	54.61	55.82	670900
2006-11-09	55.87	55.87	55.40	55.42	224600
2006-11-10	55.35	55.75	55.19	55.50	382300
2006-11-13	55.66	55.80	55.35	55.44	475100
2006-11-14	55.48	55.56	54.96	55.35	213700
2006-11-15	55.35	55.40	54.92	54.98	425400
2006-11-16	55.06	55.60	55.06	55.32	440700
2006-11-17	55.24	55.43	55.10	55.19	259700
2006-11-20	55.27	55.77	54.99	55.07	370700
2006-11-21	55.07	55.78	54.81	55.48	612800
2006-11-22	55.48	55.61	55.00	55.08	273200
2006-11-24	55.04	55.24	54.80	54.94	147500
2006-11-27	54.98	54.98	54.50	54.60	630200
2006-11-28	54.75	54.99	54.30	54.79	494400
2006-11-29	54.98	55.50	54.98	55.39	521600
2006-11-30	55.53	55.81	54.83	54.96	777100
2006-12-01	55.15	55.18	54.31	54.81	701300
2006-12-04	54.94	55.32	54.76	55.06	376200
2006-12-05	54.80	55.45	54.80	55.03	593000
2006-12-06	55.04	55.44	54.90	55.43	411800
2006-12-07	55.48	55.75	54.97	55.12	334000
2006-12-08	54.99	55.07	54.42	54.59	733900
2006-12-11	54.67	55.81	54.65	55.65	605300
2006-12-12	55.70	56.51	55.50	56.06	592700
2006-12-13	56.20	56.38	55.95	56.09	408400
2006-12-14	56.24	56.78	56.06	56.47	693500
2006-12-15	55.70	56.46	55.47	56.05	794400
2006-12-18	56.25	56.60	56.10	56.27	403300
2006-12-19	56.11	56.16	55.70	55.77	331600
2006-12-20	55.85	56.26	55.71	55.94	471000
2006-12-21	55.75	56.13	55.56	55.60	383100
2006-12-22	55.85	55.99	55.39	55.61	170900
2006-12-26	55.51	56.00	55.48	55.93	158600
2006-12-27	55.94	56.07	55.79	55.82	321800
2006-12-28	55.87	55.92	55.50	55.57	320600
2006-12-29	55.57	55.63	55.14	55.25	222700
2007-01-03	55.45	56.03	55.45	55.84	869700
2007-01-04	55.84	56.43	55.70	56.39	982400
2007-01-05	56.39	56.73	55.93	56.00	562900
2007-01-08	56.19	56.34	55.83	56.05	295300
2007-01-09	56.14	56.22	55.50	55.71	350100
2007-01-10	55.73	55.74	55.22	55.49	453800
2007-01-11	55.63	56.59	55.43	56.55	590200
2007-01-12	56.30	57.09	56.25	56.91	773800
2007-01-16	57.05	57.06	56.67	56.85	683600
2007-01-17	56.87	56.99	56.61	56.75	278700
2007-01-18	56.85	57.64	56.68	56.80	416700
2007-01-19	56.60	56.78	56.04	56.22	374600
2007-01-22	56.22	56.43	55.91	56.13	355700
2007-01-23	56.05	56.31	56.02	56.09	470800
2007-01-24	56.09	56.34	55.93	56.09	484900
2007-01-25	56.10	56.15	55.36	55.36	256700
2007-01-26	55.45	55.64	54.80	55.34	386400
2007-01-29	55.25	56.09	55.25	55.95	489200
2007-01-30	56.20	56.22	55.72	55.76	457100
2007-01-31	55.70	55.91	55.44	55.58	630100
2007-02-01	55.57	56.37	55.57	56.36	1020600
2007-02-02	56.47	57.57	56.34	57.13	656100
2007-02-05	57.30	57.39	57.03	57.11	221900
2007-02-06	57.00	57.13	56.61	56.98	690300
2007-02-07	56.73	56.89	56.55	56.75	662800
2007-02-08	53.84	54.66	53.00	53.89	4331700
2007-02-09	53.95	54.24	52.97	53.43	1546900
2007-02-12	53.10	53.17	51.93	52.77	1555689
2007-02-13	53.77	54.89	53.77	53.98	1691713
2007-02-14	53.78	54.82	53.78	54.62	1002092
2007-02-15	54.40	54.90	54.38	54.64	989100
2007-02-16	54.61	54.70	54.53	54.58	453600
2007-02-20	54.41	54.50	54.07	54.35	1142900
2007-02-21	54.34	54.61	54.00	54.20	876200
2007-02-22	54.35	54.99	53.85	54.30	567800
2007-02-23	54.45	54.57	53.89	53.97	708400
2007-02-26	54.50	54.50	53.80	53.95	545110
2007-02-27	53.70	53.73	52.90	53.34	963200
2007-02-28	53.28	53.77	53.08	53.45	500200
2007-03-01	54.35	54.35	52.60	53.45	556334
2007-03-02	53.00	53.61	53.00	53.40	402200
2007-03-05	53.00	53.26	52.23	52.27	794700
2007-03-06	52.80	53.32	52.72	53.14	417800
2007-03-07	53.20	53.79	52.85	53.27	875300
2007-03-08	53.39	53.80	53.20	53.48	828800
2007-03-09	53.50	53.74	53.03	53.62	481975
2007-03-12	53.97	54.50	53.70	53.89	590100
2007-03-13	53.87	53.87	52.60	52.66	829642
2007-03-14	52.66	52.83	52.25	52.51	876900
2007-03-15	52.40	53.28	52.40	52.78	381900
2007-03-16	52.69	52.90	52.25	52.51	385800
2007-03-19	52.71	53.95	52.71	53.75	744100
2007-03-20	53.60	54.21	53.60	54.15	498700
2007-03-21	54.15	54.75	53.68	54.44	689800
2007-03-22	54.20	54.43	53.73	53.75	695806
2007-03-23	53.78	54.34	53.76	53.84	532800
2007-03-26	54.08	54.16	53.34	53.85	547800
2007-03-27	53.60	53.96	53.41	53.83	827800
2007-03-28	53.80	53.97	52.99	53.18	507130
2007-03-29	53.90	53.94	53.15	53.75	473700
2007-03-30	53.59	54.14	53.51	53.63	432700
2007-04-02	53.88	54.14	53.68	53.97	313400
2007-04-03	55.85	56.50	55.69	56.20	3243000
2007-04-04	56.42	56.50	55.44	55.87	1723200
2007-04-05	55.92	57.43	55.87	57.00	2522700
2007-04-09	57.39	57.79	55.35	55.75	17643600
2007-04-10	55.75	55.88	55.65	55.83	1325700
2007-04-11	54.94	56.20	54.94	55.95	664900
2007-04-12	55.91	55.97	55.40	55.85	1121800
2007-04-13	55.60	56.22	55.60	56.05	549900
2007-04-16	90.96	90.96	56.21	56.89	624300
2007-04-17	56.82	57.14	56.82	57.06	1043400
2007-04-18	56.75	57.70	56.65	57.64	745300
2007-04-19	59.51	59.51	57.34	57.78	611500
2007-04-20	58.28	58.57	57.86	58.26	793100
2007-04-23	58.27	58.94	57.80	57.94	707004
2007-04-24	58.34	58.88	57.63	58.60	923603
2007-04-25	58.60	58.84	58.30	58.62	686800
2007-04-26	58.45	58.76	58.24	58.27	399100
2007-04-27	58.13	58.29	57.85	57.90	522896
2007-04-30	57.95	58.39	57.51	57.53	675900
2007-05-01	59.06	59.06	57.00	57.41	1155572
2007-05-02	57.58	58.37	57.49	58.21	1029800
2007-05-03	59.21	60.54	59.21	60.25	3005700
2007-05-04	60.00	60.30	59.52	59.63	725800
2007-05-07	59.34	60.65	59.34	60.63	586164
2007-05-08	60.65	62.13	60.50	60.54	1053600
2007-05-09	60.54	61.26	60.42	60.85	690000
2007-05-10	61.00	61.00	59.91	59.91	617600
2007-05-11	59.92	60.46	59.89	60.41	476700
2007-05-14	60.41	60.68	59.94	60.06	492341
2007-05-15	60.25	60.82	60.08	60.17	559200
2007-05-16	60.31	60.62	60.21	60.39	547237
2007-05-17	59.90	60.38	59.90	60.23	568500
2007-05-18	60.31	60.51	60.05	60.15	455212
2007-05-21	60.05	60.40	60.00	60.08	425143
2007-05-22	60.08	60.23	59.83	59.91	430100
2007-05-23	59.92	60.07	59.51	59.61	325964
2007-05-24	59.47	59.60	58.69	58.69	529900
2007-05-25	58.70	59.08	58.69	59.08	322800
2007-05-29	59.07	59.39	58.90	58.98	455808
2007-05-30	58.78	59.29	58.70	59.20	440500
2007-05-31	59.21	59.70	58.92	59.45	803500
2007-06-01	59.60	59.99	59.51	59.55	1392567
2007-06-04	59.50	59.95	59.50	59.89	436170
2007-06-05	59.50	59.70	58.99	59.12	400500
2007-06-06	58.60	58.89	58.39	58.76	494400
2007-06-07	58.51	58.65	57.77	57.81	844800
2007-06-08	57.81	59.01	57.81	58.96	486705
2007-06-11	58.96	59.03	58.50	58.76	413900
2007-06-12	58.51	59.08	58.16	58.16	430300
2007-06-13	58.27	60.04	58.18	58.64	430100
2007-06-14	58.70	59.05	58.67	58.73	362700
2007-06-15	58.94	59.43	58.84	59.05	503600
2007-06-18	59.05	59.26	58.84	59.05	350300
2007-06-19	59.03	59.28	58.84	58.94	403700
2007-06-20	59.10	59.26	58.08	58.19	279607
2007-06-21	58.19	59.00	57.84	58.52	500400
2007-06-22	58.48	58.60	57.41	57.89	591100
2007-06-25	58.25	58.90	58.20	58.45	559700
2007-06-26	58.59	58.86	58.25	58.51	569900
2007-06-27	58.40	58.84	58.15	58.84	529098
2007-06-28	58.72	58.97	58.46	58.56	314629
2007-06-29	58.81	59.54	58.62	58.92	532600
2007-07-02	59.01	59.75	59.01	59.39	529600
2007-07-03	59.40	60.00	59.40	59.82	269900
2007-07-05	59.82	59.82	57.64	58.65	1401700
2007-07-06	58.66	59.65	58.56	59.58	598658
2007-07-09	59.59	59.83	59.10	59.18	594600
2007-07-10	58.88	59.41	58.28	58.32	961800
2007-07-11	58.32	58.78	58.05	58.64	508000
2007-07-12	58.67	59.14	58.56	59.14	518200
2007-07-13	59.21	59.46	58.86	59.31	400300
2007-07-16	59.29	59.29	58.60	58.80	440443
2007-07-17	54.00	54.00	49.20	52.95	11807037
2007-07-18	52.54	54.71	52.37	54.71	5298812
2007-07-19	55.00	57.06	54.97	55.26	2359946
2007-07-20	55.03	56.13	54.47	54.71	2163000
2007-07-23	55.24	55.37	54.25	54.38	1218200
2007-07-24	53.75	54.00	52.20	52.33	1605329
2007-07-25	52.64	53.54	52.59	52.95	1437521
2007-07-26	52.30	52.45	51.20	51.62	1708505
2007-07-27	51.31	52.06	50.92	50.92	1502500
2007-07-30	50.57	51.43	50.30	51.06	1593795
2007-07-31	51.10	51.87	50.60	50.72	4251500
2007-08-01	50.55	51.66	49.90	51.66	1754966
2007-08-02	52.49	52.54	50.84	51.02	2470900
2007-08-03	50.77	51.02	48.07	48.07	3179500
2007-08-06	48.27	48.84	47.04	48.70	3102600
2007-08-07	49.70	51.46	49.10	51.01	2508400
2007-08-08	51.10	51.20	49.07	50.24	2868600
2007-08-09	50.24	50.44	47.25	47.50	2584200
2007-08-10	46.92	50.39	45.27	49.35	4270000
2007-08-13	49.75	51.34	49.57	51.03	1552600
2007-08-14	51.03	51.18	49.81	49.81	1746200
2007-08-15	49.94	51.00	49.00	49.07	1107625
2007-08-16	48.55	50.47	48.08	50.44	1624100
2007-08-17	51.90	51.90	50.19	50.86	1741600
2007-08-20	51.00	51.90	50.34	51.58	1151300
2007-08-21	51.69	51.85	50.98	51.34	574500
2007-08-22	51.99	52.11	51.34	51.88	1718100
2007-08-23	52.30	52.79	51.99	52.35	773300
2007-08-24	52.24	53.04	51.91	53.03	423600
2007-08-27	52.67	53.26	52.51	52.82	624600
2007-08-28	52.26	52.72	51.46	51.59	1126800
2007-08-29	51.90	52.83	51.45	52.83	725000
2007-08-30	52.54	52.62	51.09	51.33	982900
2007-08-31	51.62	52.04	51.00	51.54	896100
2007-09-04	51.81	52.32	51.25	51.93	589900
2007-09-05	51.93	53.44	49.94	50.14	1564500
2007-09-06	50.14	50.40	48.41	49.24	1928700
2007-09-07	48.74	49.44	48.74	49.10	1170500
2007-09-10	49.20	49.38	48.45	48.77	798400
2007-09-11	48.93	49.45	48.58	49.31	982100
2007-09-12	49.03	49.52	48.68	49.30	1252600
2007-09-13	49.48	49.65	48.93	49.47	981800
2007-09-14	49.37	49.67	49.16	49.55	691186
2007-09-17	49.46	49.46	48.86	49.19	628200
2007-09-18	49.39	52.29	49.25	52.29	1529800
2007-09-19	52.54	52.90	51.32	51.82	1150900
2007-09-20	51.62	52.20	51.35	51.70	1157300
2007-09-21	52.32	52.38	51.52	52.07	1224500
2007-09-24	52.20	52.22	51.51	51.51	835900
2007-09-25	51.53	51.84	51.33	51.51	1302300
2007-09-26	51.50	52.44	51.41	52.25	685000
2007-09-27	52.58	53.25	52.56	53.24	981900
2007-09-28	53.25	53.67	53.24	53.50	752100
2007-10-01	53.49	55.08	53.43	54.78	1080100
2007-10-02	54.50	55.41	53.94	55.18	809800
2007-10-03	55.05	55.39	54.65	54.82	779700
2007-10-04	54.81	54.95	54.15	54.74	617100
2007-10-05	55.36	56.60	55.29	56.49	1839600
2007-10-08	56.49	56.49	55.40	55.57	490600
2007-10-09	55.72	55.99	55.17	55.95	361600
2007-10-10	55.90	56.20	54.95	55.22	722200
2007-10-11	55.69	56.05	54.06	54.28	1162100
2007-10-12	54.53	56.70	54.53	56.01	1159900
2007-10-15	56.70	57.05	56.07	56.45	1502400
2007-10-16	56.47	56.72	55.70	56.17	1018000
2007-10-17	56.31	56.57	55.63	56.10	1007100
2007-10-18	55.75	56.88	55.62	56.46	706900
2007-10-19	56.23	56.59	54.89	54.89	874800
2007-10-22	54.24	56.35	54.23	56.33	1275100
2007-10-23	57.30	57.66	56.00	56.55	1651200
2007-10-24	56.37	57.20	55.63	57.08	1517400
2007-10-25	56.77	57.06	55.89	56.30	1225300
2007-10-26	57.32	58.76	56.45	58.55	1692700
2007-10-29	58.83	59.18	58.02	58.66	1014000
2007-10-30	58.52	59.30	58.36	58.51	1087300
2007-10-31	58.66	58.84	57.67	58.44	1159400
2007-11-01	59.70	63.48	59.50	62.00	4355900
2007-11-02	62.02	65.06	61.06	64.58	2547916
2007-11-05	61.72	65.80	61.72	65.47	1917282
2007-11-06	64.91	66.64	64.22	65.69	1857400
2007-11-07	65.61	65.61	63.32	63.68	1095908
2007-11-08	64.20	64.43	62.74	64.33	1417717
2007-11-09	63.61	64.57	62.64	63.45	1112935
2007-11-12	63.97	66.59	63.46	64.68	1790833
2007-11-13	65.59	66.45	64.62	66.45	1094600
2007-11-14	67.17	67.17	63.84	64.22	1820100
2007-11-15	64.25	66.89	63.88	66.37	1621200
2007-11-16	65.63	66.50	64.25	65.67	1878496
2007-11-19	65.39	66.15	64.85	65.91	1609200
2007-11-20	65.97	66.85	64.75	66.45	1784300
2007-11-21	65.80	66.98	64.42	66.20	1690283
2007-11-23	66.66	67.17	65.87	66.11	422700
2007-11-26	65.98	66.20	65.30	65.30	1490308
2007-11-27	65.04	66.00	64.68	65.68	1969710
2007-11-28	65.68	67.28	65.42	67.28	1447395
2007-11-29	66.93	67.56	66.06	67.55	1195370
2007-11-30	68.00	68.77	63.75	65.43	3424633
2007-12-03	65.37	65.77	63.97	65.01	2580848
2007-12-04	64.75	65.63	64.22	65.13	1483120
2007-12-05	65.84	65.93	65.11	65.78	1196800
2007-12-06	65.76	66.49	65.25	65.98	1489450
2007-12-07	66.55	66.55	64.88	65.21	1133996
2007-12-10	64.93	66.58	64.93	65.95	812473
2007-12-11	65.47	66.00	63.64	63.75	1419256
2007-12-12	66.00	66.25	64.30	65.58	1960054
2007-12-13	65.13	67.09	64.99	67.09	1638475
2007-12-14	67.11	67.11	65.59	65.86	1275560
2007-12-17	65.71	67.06	65.51	66.35	1215255
2007-12-18	66.45	67.51	66.05	67.18	1416492
2007-12-19	67.69	67.69	65.47	67.30	1272057
2007-12-20	67.69	68.38	66.84	67.79	707000
2007-12-21	68.37	68.88	67.63	68.27	949901
2007-12-24	68.27	69.77	67.92	69.74	319775
2007-12-26	69.70	69.70	68.64	69.20	320900
2007-12-27	69.10	69.15	67.45	67.48	574700
2007-12-28	68.28	68.79	67.60	67.73	456050
2007-12-31	67.67	67.92	66.63	66.90	579796
2008-01-02	66.99	66.99	65.54	65.70	1188300
2008-01-03	65.79	66.25	65.35	65.50	686200
2008-01-04	65.45	65.56	64.69	64.76	896616
2008-01-07	65.03	65.64	64.28	64.44	1601539
2008-01-08	64.91	65.75	63.23	63.58	2098427
2008-01-09	63.49	65.80	63.01	65.69	1143398
2008-01-10	65.08	67.44	64.86	66.62	1603300
2008-01-11	66.31	67.05	65.42	66.75	1701022
2008-01-14	67.15	68.37	66.85	68.30	1299653
2008-01-15	67.44	68.59	66.60	68.04	1531200
2008-01-16	68.02	69.17	67.01	67.14	1598211
2008-01-17	67.21	68.05	64.81	64.84	1910530
2008-01-18	65.01	66.14	62.34	62.90	2203362
2008-01-22	59.38	64.35	59.38	62.96	1934171
2008-01-23	62.47	67.15	62.05	66.67	1919886
2008-01-24	67.11	67.70	65.19	65.20	1635268
2008-01-25	65.50	65.67	64.01	64.18	1236518
2008-01-28	64.29	65.23	63.96	64.30	1731780
2008-01-29	64.41	65.35	63.78	64.69	1690890
2008-01-30	64.69	66.76	64.65	64.95	1490767
2008-01-31	64.14	65.87	63.84	64.71	1340585
2008-02-01	65.30	65.83	64.83	65.83	1212400
2008-02-04	65.61	67.40	65.09	67.05	1163019
2008-02-05	66.06	66.72	64.89	65.65	1303271
2008-02-06	66.00	66.00	64.00	64.34	1454140
2008-02-07	62.50	63.44	59.80	61.24	3360587
2008-02-08	61.13	63.50	61.13	62.64	2026968
2008-02-11	62.50	62.76	60.91	61.02	1670299
2008-02-12	61.76	61.92	59.60	60.36	1761455
2008-02-13	60.22	60.86	59.06	59.66	2620951
2008-02-14	59.56	62.00	59.56	61.75	1834047
2008-02-15	61.44	62.41	61.16	62.41	1247296
2008-02-19	63.69	63.85	61.23	61.87	1085267
2008-02-20	61.70	62.62	61.13	62.53	1058755
2008-02-21	62.63	63.18	61.57	61.79	695800
2008-02-22	62.05	62.63	60.75	62.58	799244
2008-02-25	62.47	64.22	62.26	63.95	1197710
2008-02-26	64.00	64.62	63.61	64.52	1280497
2008-02-27	64.27	66.07	64.00	65.63	1139652
2008-02-28	65.42	65.54	64.07	64.40	907800
2008-02-29	63.85	63.85	62.16	62.55	1358644
2008-03-03	62.55	62.69	61.05	62.63	1127821
2008-03-04	62.47	63.00	61.15	62.06	1215266
2008-03-05	62.12	63.85	62.12	62.95	1043979
2008-03-06	62.31	62.31	60.50	60.51	918860
2008-03-07	60.26	62.71	60.25	61.94	1039304
2008-03-10	61.94	62.66	60.95	61.22	739104
2008-03-11	64.51	64.52	60.39	62.31	2083513
2008-03-12	62.19	63.44	61.05	61.05	739100
2008-03-13	60.32	60.99	59.35	60.65	1901323
2008-03-14	60.83	60.90	58.50	59.32	1716044
2008-03-17	58.07	59.25	57.75	58.42	1404321
2008-03-18	59.50	61.54	59.05	61.04	1601163
2008-03-19	61.17	62.30	60.53	60.69	1295596
2008-03-20	60.86	62.78	60.67	62.76	1202917
2008-03-24	62.85	63.35	60.37	60.58	1177955
2008-03-25	60.44	61.64	60.30	61.43	1200243
2008-03-26	61.43	61.47	60.26	60.57	647555
2008-03-27	60.98	61.79	60.68	60.99	706163
2008-03-28	61.51	61.69	60.06	60.25	683295
2008-03-31	60.40	61.10	59.76	60.86	730379
2008-04-01	61.19	63.95	60.99	63.92	989501
2008-04-02	64.23	64.65	63.11	63.25	1302410
2008-04-03	62.85	62.95	61.37	61.70	1480254
2008-04-04	61.70	62.09	60.39	61.73	1220450
2008-04-07	61.91	62.51	61.51	62.24	884967
2008-04-08	61.50	62.10	61.26	61.72	819063
2008-04-09	61.73	62.93	61.60	61.79	798863
2008-04-10	62.58	62.60	61.53	61.99	934175
2008-04-11	61.59	62.51	61.47	61.74	583609
2008-04-14	61.80	61.80	60.78	61.38	587521
2008-04-15	62.02	63.38	61.75	63.20	893375
2008-04-16	63.49	64.87	63.44	64.87	765673
2008-04-17	64.81	65.85	64.64	64.88	710029
2008-04-18	65.58	66.02	64.45	64.77	879552
2008-04-21	64.26	64.78	63.65	64.44	509175
2008-04-22	63.95	64.14	63.15	63.86	682804
2008-04-23	64.23	64.49	62.94	63.51	711040
2008-04-24	63.99	65.18	63.68	64.97	654449
2008-04-25	65.16	65.80	64.33	65.08	719916
2008-04-28	65.39	65.63	64.43	64.57	729118
2008-04-29	64.37	66.28	64.26	66.08	1274025
2008-04-30	65.97	65.99	64.49	65.00	1147755
2008-05-01	66.42	67.86	63.47	66.63	2379035
2008-05-02	64.78	66.52	64.63	65.39	1340733
2008-05-05	64.77	66.74	64.77	66.54	1006119
2008-05-06	65.81	67.88	65.81	67.33	763103
2008-05-07	67.70	68.46	67.33	67.45	1253717
2008-05-08	67.28	67.40	65.10	65.54	1439172
2008-05-09	64.90	65.98	64.57	64.77	1054960
2008-05-12	64.58	65.81	64.49	65.81	665445
2008-05-13	65.75	65.91	65.26	65.56	779526
2008-05-14	66.15	67.90	65.98	67.44	1192502
2008-05-15	67.21	67.95	66.89	67.65	1343069
2008-05-16	67.82	67.88	66.66	66.80	873903
2008-05-19	67.10	68.00	66.80	67.42	732010
2008-05-20	66.89	67.43	66.44	66.62	767037
2008-05-21	66.85	67.25	65.53	65.53	653774
2008-05-22	65.39	66.84	65.39	66.84	929490
2008-05-23	66.28	66.91	66.00	66.41	731113
2008-05-27	66.13	67.30	66.13	67.30	967988
2008-05-28	67.56	68.03	66.41	67.97	878204
2008-05-29	68.21	68.45	67.79	68.32	746264
2008-05-30	68.24	68.36	67.49	68.03	1170848
2008-06-02	67.90	68.86	67.50	68.57	921403
2008-06-03	68.83	69.76	68.61	69.13	1027025
2008-06-04	68.99	69.20	67.85	68.12	789010
2008-06-05	68.65	70.06	68.43	70.06	901834
2008-06-06	69.40	70.33	68.70	68.73	945115
2008-06-09	69.10	70.26	68.83	69.48	876114
2008-06-10	69.49	69.76	68.55	68.70	978631
2008-06-11	68.35	69.00	67.09	67.14	1039221
2008-06-12	67.12	68.96	67.06	68.19	970273
2008-06-13	68.40	68.90	67.33	68.27	835933
2008-06-16	69.34	69.34	67.75	69.21	916404
2008-06-17	69.60	69.81	68.91	68.91	744142
2008-06-18	68.78	69.58	68.75	69.39	879711
2008-06-19	69.21	70.87	68.09	69.50	1271453
2008-06-20	69.13	69.26	67.89	67.93	579596
2008-06-23	68.36	68.99	68.10	68.11	514979
2008-06-24	67.80	68.52	67.45	68.31	851443
2008-06-25	68.24	69.00	67.93	68.31	715511
2008-06-26	67.40	68.50	67.18	67.18	1092470
2008-06-27	66.84	68.00	66.68	67.48	1145002
2008-06-30	67.32	67.59	65.96	65.96	1276129
2008-07-01	65.75	66.86	65.25	66.58	1249393
2008-07-02	66.95	69.01	66.90	68.10	1377442
2008-07-03	68.50	69.28	67.96	68.18	677717
2008-07-07	68.18	69.49	67.84	68.59	1412472
2008-07-08	68.53	70.70	68.21	70.28	1791319
2008-07-09	70.40	71.31	68.99	69.16	1485879
2008-07-10	69.09	69.87	68.27	69.10	1310448
2008-07-11	68.50	69.85	67.18	68.69	1444590
2008-07-14	69.21	70.99	67.63	67.74	1424408
2008-07-15	67.60	67.63	64.99	65.12	1983045
2008-07-16	65.37	66.09	64.53	65.94	2308678
2008-07-17	68.37	68.37	64.52	64.87	2668842
2008-07-18	64.64	65.82	64.40	65.67	1862443
2008-07-21	65.80	65.99	63.34	63.72	1389535
2008-07-22	63.40	65.34	62.94	65.34	1345785
2008-07-23	65.08	65.62	63.48	65.21	1371780
2008-07-24	65.12	65.43	63.36	63.62	1705586
2008-07-25	63.75	64.13	62.50	62.96	1250493
2008-07-28	63.20	64.58	63.10	63.34	1039409
2008-07-29	63.42	65.24	63.12	65.24	1228297
2008-07-30	65.74	66.67	64.32	64.52	1833108
2008-07-31	60.02	61.40	59.77	60.12	3796678
2008-08-01	60.10	61.00	60.09	60.75	1945573
2008-08-04	60.31	60.72	59.53	59.83	2044456
2008-08-05	60.58	60.85	59.20	59.70	1965443
2008-08-06	59.18	59.95	59.18	59.49	1365741
2008-08-07	58.87	59.20	57.90	58.32	2211759
2008-08-08	58.32	58.99	57.86	58.66	1647294
2008-08-11	58.39	58.73	57.40	57.96	1237197
2008-08-12	57.33	57.50	55.90	56.18	2002658
2008-08-13	56.12	58.55	55.67	57.75	2287802
2008-08-14	57.53	58.70	57.07	58.50	1900872
2008-08-15	58.49	58.71	57.44	58.45	1197790
2008-08-18	58.00	58.50	57.27	57.65	1139826
2008-08-19	57.30	57.39	56.18	57.00	1555293
2008-08-20	57.23	57.50	56.79	57.41	2158062
2008-08-21	56.90	57.61	56.79	57.10	1450649
2008-08-22	57.45	58.35	57.24	58.23	1009999
2008-08-25	58.33	58.55	57.67	57.67	1406690
2008-08-26	57.52	58.23	56.96	57.71	657434
2008-08-27	57.47	57.71	56.91	57.23	827292
2008-08-28	57.46	58.26	56.83	58.26	928084
2008-08-29	58.10	58.54	57.87	58.43	783250
2008-09-02	58.70	59.00	57.21	57.75	1051097
2008-09-03	57.60	58.47	57.03	58.40	1612130
2008-09-04	57.95	58.19	56.85	56.98	933163
2008-09-05	56.89	58.50	56.80	58.41	1211086
2008-09-08	59.21	59.64	57.64	58.68	1599801
2008-09-09	58.36	59.00	55.84	55.91	1907392
2008-09-10	56.21	57.82	56.03	57.21	1725811
2008-09-11	56.24	57.63	56.10	57.44	1529796
2008-09-12	56.57	58.26	56.51	58.00	1396327
2008-09-15	57.97	58.32	55.17	55.17	2224884
2008-09-16	54.17	56.00	52.31	55.48	3157673
2008-09-17	54.68	55.60	50.38	50.77	3095311
2008-09-18	51.09	51.79	38.52	51.14	7174961
2008-09-19	56.75	60.00	48.83	54.51	5595306
2008-09-22	54.00	54.00	48.85	49.96	1606541
2008-09-23	49.41	51.77	48.77	49.45	1185087
2008-09-24	49.10	50.90	49.00	49.69	679849
2008-09-25	51.00	51.64	50.23	51.30	1231687
2008-09-26	51.94	53.95	51.08	53.42	1219807
2008-09-29	53.66	54.44	49.38	49.72	2224884
2008-09-30	51.02	55.00	49.60	55.00	1313734
2008-10-01	56.75	56.75	50.21	50.36	1162005
2008-10-02	50.17	50.86	48.67	49.44	993764
2008-10-03	51.07	52.95	47.61	48.66	1139969
2008-10-06	48.37	52.10	43.57	47.00	1651288
2008-10-07	47.13	47.84	42.08	43.50	1396087
2008-10-08	42.67	47.36	42.00	44.75	1453098
2008-10-09	44.09	44.30	39.10	39.28	3143399
2008-10-10	38.22	39.93	33.62	35.09	2557561
2008-10-13	35.73	42.05	35.73	41.74	1828528
2008-10-14	41.90	43.15	40.06	43.15	1579103
2008-10-15	41.93	41.93	37.19	37.39	1352092
2008-10-16	37.54	39.02	33.99	39.02	1917724
2008-10-17	38.00	41.32	37.52	38.20	1476396
2008-10-20	38.49	41.71	37.73	41.65	978157
2008-10-21	40.01	43.64	40.01	41.78	1121876
2008-10-22	40.00	40.92	36.90	38.26	1273907
2008-10-23	39.08	39.46	33.51	35.60	2452310
2008-10-24	32.09	37.68	31.00	36.87	1869878
2008-10-27	36.26	36.57	32.19	32.28	1701180
2008-10-28	33.23	35.51	31.78	35.51	1601099
2008-10-29	35.16	36.05	33.07	33.77	1920526
2008-10-30	31.21	32.20	24.25	25.35	7872601
2008-10-31	25.61	25.78	23.17	25.48	5713774
2008-11-03	25.38	25.80	24.46	25.50	3033557
2008-11-04	25.73	26.90	24.85	26.76	3665215
2008-11-05	26.55	26.60	25.35	25.40	2754665
2008-11-06	25.00	25.29	22.40	22.71	2763392
2008-11-07	23.50	24.32	21.88	22.40	4048520
2008-11-10	23.28	23.62	21.44	22.14	2454181
2008-11-11	21.89	22.24	20.96	21.74	2378705
2008-11-12	21.40	21.61	20.07	20.15	2461224
2008-11-13	20.40	21.51	18.59	21.27	4496230
2008-11-14	21.02	21.72	19.87	19.98	2501217
2008-11-17	19.88	20.02	17.76	17.91	2745513
2008-11-18	17.94	17.94	16.28	16.99	4455427
2008-11-19	16.56	17.42	15.86	15.91	2528892
2008-11-20	15.71	15.71	12.52	12.77	4521821
2008-11-21	13.11	15.06	13.00	15.06	4498842
2008-11-24	15.52	17.07	14.29	16.84	3850820
2008-11-25	17.15	18.21	16.65	17.89	4265576
2008-11-26	17.68	22.14	17.15	21.79	4553828
2008-11-28	21.80	22.24	21.00	21.77	1514038
2008-12-01	21.22	21.22	19.43	19.65	2622436
2008-12-02	19.98	20.37	18.45	19.16	2935204
2008-12-03	18.39	19.66	17.85	19.06	2362902
2008-12-04	18.56	20.18	18.56	19.24	1772132
2008-12-05	18.96	22.62	18.49	22.54	3040638
2008-12-08	22.98	24.20	22.75	23.82	2820702
2008-12-09	23.59	24.48	22.77	23.18	2632374
2008-12-10	23.79	23.79	22.21	22.93	1979909
2008-12-11	22.61	22.96	21.93	22.07	3031052
2008-12-12	21.63	22.28	20.68	22.27	2541862
2008-12-15	22.33	22.88	21.50	21.81	1898411
2008-12-16	22.60	25.96	22.26	25.75	2459301
2008-12-17	25.26	26.38	24.61	25.10	2052134
2008-12-18	25.11	27.29	24.81	26.42	2985255
2008-12-19	27.07	27.96	26.15	27.74	2931259
2008-12-22	27.14	27.77	25.90	26.52	1558621
2008-12-23	26.73	27.72	25.81	26.29	1467729
2008-12-24	26.49	26.60	25.78	26.24	626577
2008-12-26	26.42	26.77	26.12	26.55	576023
2008-12-29	26.48	27.37	26.30	27.06	1215664
2008-12-30	27.28	29.01	27.05	28.90	1417964
2008-12-31	29.27	30.18	28.89	30.00	1521611
2009-01-02	30.00	30.47	28.75	30.24	1742412
2009-01-05	29.94	30.01	28.78	29.77	1873208
2009-01-06	30.04	31.44	29.36	30.99	2029202
2009-01-07	30.52	31.18	29.55	29.91	2362725
2009-01-08	29.50	30.95	29.50	30.81	1424089
2009-01-09	30.94	31.18	30.13	30.15	1186898
2009-01-12	30.25	31.38	29.83	30.24	3155104
2009-01-13	29.22	30.86	29.21	30.30	1664286
2009-01-14	29.59	30.19	27.83	28.09	1629571
2009-01-15	27.97	29.82	27.50	28.74	2210218
2009-01-16	29.49	29.79	28.03	28.53	2415885
2009-01-20	27.99	28.22	25.52	25.64	3474751
2009-01-21	26.55	28.68	25.20	28.47	2255623
2009-01-22	27.51	27.75	26.23	26.65	2316751
2009-01-23	25.56	27.07	25.29	26.91	1672958
2009-01-26	27.32	27.56	25.65	26.54	1504987
2009-01-27	26.98	27.26	26.26	27.00	1488156
2009-01-28	28.72	29.30	27.10	29.14	2018492
2009-01-29	28.34	28.73	26.62	27.16	1582878
2009-01-30	27.02	27.44	26.27	26.40	2057252
2009-02-02	25.98	27.23	25.41	26.85	884948
2009-02-03	27.07	27.70	26.51	27.15	1294655
2009-02-04	27.45	27.95	25.99	26.15	1976927
2009-02-05	24.62	26.26	22.01	25.82	3652318
2009-02-06	26.21	26.48	24.11	25.63	3104375
2009-02-09	25.78	27.06	25.25	26.52	2183545
2009-02-10	26.01	26.52	24.22	24.51	2687512
2009-02-11	25.13	27.58	24.44	26.00	1667009
2009-02-12	25.31	25.79	24.29	25.62	1838283
2009-02-13	25.63	26.13	24.98	25.04	1246237
2009-02-17	21.37	24.22	21.37	23.16	1860110
2009-02-18	23.49	23.93	22.73	23.61	1626128
2009-02-19	23.82	23.85	21.88	22.07	2196633
2009-02-20	21.18	22.56	20.77	21.62	2735463
2009-02-23	21.92	22.49	20.18	20.26	2086904
2009-02-24	20.28	22.69	20.12	22.60	2722366
2009-02-25	22.56	22.67	20.68	21.23	2186418
2009-02-26	21.62	22.40	21.43	21.73	2373817
2009-02-27	20.58	20.95	20.16	20.40	3037400
2009-03-02	20.03	20.38	18.62	18.76	2209379
2009-03-03	19.27	19.33	17.90	18.14	2818653
2009-03-04	17.75	19.35	17.75	18.95	2134179
2009-03-05	18.34	18.62	16.59	16.95	1978388
2009-03-06	17.48	17.64	16.34	17.19	2403884
2009-03-09	16.78	17.80	16.46	17.36	2065157
2009-03-10	17.37	18.86	17.37	18.78	2480137
2009-03-11	19.02	19.23	18.15	18.83	2088144
2009-03-12	18.74	20.45	18.20	20.26	2612817
2009-03-13	20.35	20.98	19.54	20.46	1724708
2009-03-16	20.86	21.65	20.06	20.26	1900224
2009-03-17	20.17	21.70	19.61	21.68	2117188
2009-03-18	21.52	23.27	20.87	23.09	3136381
2009-03-19	23.53	23.74	21.61	21.73	2383199
2009-03-20	22.02	22.02	21.10	21.37	1781439
2009-03-23	22.13	24.17	22.12	24.17	2098224
2009-03-24	22.88	24.50	22.63	23.12	2000186
2009-03-25	23.59	24.32	22.29	23.64	2170041
2009-03-26	23.58	23.69	22.71	23.54	1851242
2009-03-27	22.94	22.97	21.88	22.42	2462076
2009-03-30	21.23	21.41	20.18	20.32	1984148
2009-03-31	20.78	21.90	20.58	21.78	2307493
2009-04-01	21.78	22.63	20.88	22.52	1491628
2009-04-02	22.85	23.65	22.70	23.09	1978345
2009-04-03	22.86	23.79	22.65	23.76	1835575
2009-04-06	23.17	23.71	22.93	23.54	1223377
2009-04-07	22.94	23.48	22.54	22.92	1057683
2009-04-08	23.30	24.19	23.30	24.08	1702129
2009-04-09	24.98	26.04	23.99	26.03	2376772
2009-04-13	25.40	26.62	25.05	26.37	1503264
2009-04-14	25.88	26.26	24.95	25.25	2060106
2009-04-15	24.76	26.92	24.60	26.75	1201363
2009-04-16	26.86	28.10	26.08	27.79	1566173
2009-04-17	27.96	28.00	26.94	27.58	1601173
2009-04-20	26.86	27.32	25.27	25.34	1882373
2009-04-21	24.60	27.61	22.75	27.50	2136669
2009-04-22	26.67	28.46	26.02	27.92	3089422
2009-04-23	28.08	29.59	27.65	29.46	2540025
2009-04-24	29.46	29.60	27.98	28.18	2415274
2009-04-27	27.70	28.38	27.43	27.56	1843570
2009-04-28	27.51	28.23	27.11	27.36	1946450
2009-04-29	27.75	28.07	27.40	28.03	2414561
2009-04-30	27.00	27.86	23.99	24.44	6064635
2009-05-01	25.10	25.10	23.22	23.41	2194861
2009-05-04	23.79	23.79	22.29	23.21	3940398
2009-05-05	23.39	25.12	23.24	24.58	2901052
2009-05-06	24.60	25.68	24.48	25.47	2012254
2009-05-07	25.82	26.39	23.74	23.85	3061127
2009-05-08	24.14	25.84	24.14	25.62	2127973
2009-05-11	23.51	25.10	23.50	23.58	2249191
2009-05-12	23.50	23.94	23.10	23.31	2094899
2009-05-13	22.44	23.03	22.01	22.14	2173078
2009-05-14	22.04	23.48	22.03	23.23	1538075
2009-05-15	23.19	23.24	22.34	22.58	1646049
2009-05-18	23.18	23.84	22.83	23.73	1413442
2009-05-19	23.70	24.22	23.24	23.51	999443
2009-05-20	23.85	24.00	22.50	22.55	1974979
2009-05-21	22.27	22.40	21.65	22.00	2627504
2009-05-22	22.05	22.97	21.90	22.55	1407460
2009-05-26	22.39	23.67	22.26	23.57	1499038
2009-05-27	23.69	23.75	22.38	22.40	1374303
2009-05-28	22.64	23.33	22.41	23.18	1450844
2009-05-29	23.18	23.63	22.81	23.63	1045006
2009-06-01	23.97	24.45	23.50	23.74	1960092
2009-06-02	23.67	24.21	23.65	23.86	1652021
2009-06-03	23.71	24.17	23.45	24.06	1978149
2009-06-04	24.15	24.75	24.00	24.46	1904857
2009-06-05	24.47	25.03	24.47	24.91	2608725
2009-06-08	24.50	24.80	24.20	24.37	1795963
2009-06-09	24.55	24.59	23.57	23.74	1720170
2009-06-10	23.95	25.11	23.95	25.09	3097476
2009-06-11	25.20	25.50	24.93	25.27	1687500
2009-06-12	25.13	25.15	24.21	24.62	945321
2009-06-15	24.41	24.65	23.85	23.87	1239978
2009-06-16	23.93	24.21	23.81	23.81	989235
2009-06-17	23.73	23.90	23.28	23.32	1115452
2009-06-18	23.28	23.64	23.19	23.38	1332924
2009-06-19	23.62	24.34	23.56	24.31	1731134
2009-06-22	23.62	24.15	23.09	23.10	1295908
2009-06-23	23.49	23.60	23.08	23.33	1013335
2009-06-24	23.51	23.84	23.21	23.76	1610882
2009-06-25	23.46	24.31	23.39	24.31	1130779
2009-06-26	24.26	24.43	24.05	24.07	1035454
2009-06-29	24.26	24.62	23.90	24.43	674127
2009-06-30	24.39	24.52	23.85	24.09	1085292
2009-07-01	24.12	24.42	23.97	24.06	1423435
2009-07-02	23.85	23.91	23.26	23.26	1143120
2009-07-06	23.15	23.20	22.78	22.93	1207145
2009-07-07	22.68	23.13	22.23	22.24	1124328
2009-07-08	22.35	22.79	21.65	22.08	1444960
2009-07-09	22.46	23.09	22.31	22.88	1314084
2009-07-10	22.52	22.71	22.08	22.39	963697
2009-07-13	22.56	23.49	22.51	23.48	1099305
2009-07-14	23.43	23.43	22.93	23.31	802541
2009-07-15	23.66	24.50	23.37	24.31	1332958
2009-07-16	24.17	24.76	23.93	24.56	782658
2009-07-17	24.55	24.70	24.26	24.64	896200
2009-07-20	24.75	24.75	24.44	24.66	826221
2009-07-21	24.85	25.00	24.63	24.81	759933
2009-07-22	24.49	24.73	24.09	24.29	1602013
2009-07-23	24.28	25.80	24.28	25.65	1921392
2009-07-24	25.57	26.29	25.51	26.23	919914
2009-07-27	26.10	26.82	26.10	26.60	1075462
2009-07-28	26.37	26.57	25.85	25.88	762735
2009-07-29	25.92	25.95	24.80	25.00	1400027
2009-07-30	25.39	27.29	24.70	25.77	4980801
2009-07-31	26.14	26.14	25.47	25.52	2319271
2009-08-03	26.04	26.17	25.66	26.00	1345174
2009-08-04	25.85	26.36	25.65	26.14	1439076
2009-08-05	26.15	26.43	25.55	26.21	1594398
2009-08-06	26.43	26.51	25.64	25.95	1044956
2009-08-07	26.16	27.49	26.04	27.32	1356177
2009-08-10	27.36	27.58	27.11	27.42	878330
2009-08-11	27.22	27.52	26.87	27.16	1124820
2009-08-12	26.98	28.24	26.98	28.03	1140801
2009-08-13	28.23	28.60	27.97	28.40	839135
2009-08-14	28.28	28.32	27.83	28.20	757142
2009-08-17	27.45	27.74	27.28	27.37	934850
2009-08-18	27.47	28.03	27.37	27.74	762409
2009-08-19	27.50	27.90	27.10	27.82	643863
2009-08-20	27.81	28.18	27.71	28.10	1433595
2009-08-21	28.51	29.33	28.51	29.24	882788
2009-08-24	29.38	29.87	29.38	29.49	843501
2009-08-25	29.62	30.04	29.54	29.74	1027430
2009-08-26	29.65	29.96	29.23	29.91	889254
2009-08-27	29.79	29.79	29.33	29.50	1189298
2009-08-28	29.67	30.07	29.45	29.80	635900
2009-08-31	29.55	29.95	29.14	29.95	970917
2009-09-01	29.70	30.02	28.14	28.22	1743815
2009-09-02	28.19	28.56	27.97	28.12	1251694
2009-09-03	28.27	28.62	28.02	28.23	1218655
2009-09-04	28.25	28.57	28.05	28.48	801252
2009-09-08	28.80	29.14	28.43	29.09	996986
2009-09-09	29.24	29.25	28.78	29.23	775514
2009-09-10	29.11	29.61	28.80	29.60	772561
2009-09-11	29.64	29.98	29.53	29.75	751083
2009-09-14	29.48	30.33	29.33	30.31	456255
2009-09-15	30.51	30.82	30.33	30.65	749699
2009-09-16	30.79	31.76	30.79	31.14	1281818
2009-09-17	31.14	31.71	30.92	31.18	951994
2009-09-18	31.18	32.08	31.08	31.99	2107856
2009-09-21	31.72	31.94	31.16	31.78	1144087
2009-09-22	32.10	32.10	31.30	31.46	795775
2009-09-23	31.55	31.77	30.80	30.81	816204
2009-09-24	31.04	31.29	30.53	30.84	1379301
2009-09-25	30.78	31.77	30.66	31.22	1420964
2009-09-28	31.29	32.22	31.17	32.13	557154
2009-09-29	32.16	32.46	31.73	32.15	858540
2009-09-30	32.25	32.49	31.51	32.06	930524
2009-10-01	31.90	32.14	30.90	30.94	770941
2009-10-02	30.46	31.32	30.05	30.85	1078891
2009-10-05	30.94	31.64	30.65	31.64	815603
2009-10-06	31.92	33.08	31.92	33.03	1454499
2009-10-07	32.99	33.35	32.79	33.04	862234
2009-10-08	33.35	33.37	32.67	32.77	1351457
2009-10-09	31.88	32.16	31.25	31.83	2441020
2009-10-12	31.90	32.49	31.67	31.94	998383
2009-10-13	31.85	31.85	30.62	30.81	2809154
2009-10-14	31.32	31.34	30.37	30.54	3219321
2009-10-15	30.39	30.56	30.25	30.46	1709023
2009-10-16	30.05	30.99	29.92	30.95	1942659
2009-10-19	31.21	32.10	31.04	31.90	1575705
2009-10-20	31.95	32.26	31.60	32.16	1681928
2009-10-21	32.14	32.60	31.25	31.34	1340178
2009-10-22	31.36	32.33	31.29	32.27	1064445
2009-10-23	32.38	32.41	31.00	31.15	1073715
2009-10-26	31.28	31.84	29.92	30.01	1552137
2009-10-27	30.07	30.83	29.97	30.08	1355249
2009-10-28	30.09	30.32	29.28	29.34	1323997
2009-10-29	30.09	31.61	29.95	30.89	3551977
2009-10-30	30.78	30.83	29.77	29.93	1638887
2009-11-02	30.15	30.40	29.23	29.68	1425562
2009-11-03	29.50	30.31	29.26	30.00	1883451
2009-11-04	30.39	30.81	30.11	30.21	1573110
2009-11-05	30.43	30.69	30.03	30.62	1237149
2009-11-06	30.26	30.87	30.10	30.83	1027562
2009-11-09	31.26	31.97	31.10	31.89	1280620
2009-11-10	31.82	31.82	31.27	31.44	876405
2009-11-11	31.63	32.09	31.52	32.07	916114
2009-11-12	31.95	32.04	31.54	31.58	941975
2009-11-13	31.70	31.74	30.90	31.15	1125518
2009-11-16	31.71	31.71	31.26	31.45	1033083
2009-11-17	31.42	31.47	30.90	31.23	630970
2009-11-18	31.25	31.41	30.86	31.29	1123765
2009-11-19	31.12	31.32	30.64	30.79	1003814
2009-11-20	30.58	30.85	30.33	30.72	683145
2009-11-23	31.05	31.47	31.01	31.24	1016634
2009-11-24	31.37	31.44	30.92	31.36	878326
2009-11-25	31.34	31.36	31.09	31.15	1077581
2009-11-27	30.49	30.66	30.16	30.26	666504
2009-11-30	30.48	30.64	30.12	30.57	1617900
2009-12-01	30.84	30.97	30.50	30.74	1033086
2009-12-02	31.03	31.03	30.72	30.85	962103
2009-12-03	31.00	31.29	30.19	30.27	1190930
2009-12-04	30.75	30.86	30.08	30.56	823802
2009-12-07	30.60	30.66	29.79	29.99	1310296
2009-12-08	29.75	29.87	29.04	29.22	2289254
2009-12-09	29.23	29.24	28.94	29.10	1743466
2009-12-10	29.18	29.48	29.00	29.37	1356070
2009-12-11	29.55	29.66	29.30	29.62	815741
2009-12-14	29.96	30.14	29.48	30.10	1004976
2009-12-15	29.85	30.16	29.56	29.76	1720572
2009-12-16	29.99	30.25	29.89	30.05	835459
2009-12-17	29.92	30.30	29.65	29.66	948933
2009-12-18	29.73	29.79	29.00	29.48	1745697
2009-12-21	29.78	30.03	29.67	29.77	652566
2009-12-22	29.79	30.01	29.37	29.43	916434
2009-12-23	29.43	29.55	29.34	29.44	589883
2009-12-24	29.54	29.71	29.45	29.60	322401
2009-12-28	29.73	29.73	29.48	29.65	761667
2009-12-29	29.76	29.86	29.55	29.69	441186
2009-12-30	29.60	29.78	29.53	29.69	440147
2009-12-31	29.77	29.91	29.48	29.48	585868
2010-01-04	29.70	30.21	29.61	30.16	1228188
2010-01-05	30.06	31.08	30.00	31.06	1377581
2010-01-06	30.92	31.06	30.61	30.97	1326886
2010-01-07	30.83	31.41	30.68	31.35	1022471
2010-01-08	31.29	31.40	31.02	31.37	592362
2010-01-11	31.50	31.82	31.29	31.59	660055
2010-01-12	31.42	31.87	31.21	31.30	770461
2010-01-13	31.45	31.80	31.21	31.59	555475
2010-01-14	31.49	31.51	30.97	31.26	1025576
2010-01-15	31.13	31.18	30.38	30.53	1367282
2010-01-19	30.50	31.07	30.34	30.83	2084774
2010-01-20	30.60	30.73	29.95	30.30	1283447
2010-01-21	30.23	31.47	29.59	31.30	4078876
2010-01-22	31.32	32.65	31.12	31.83	4528832
2010-01-25	32.24	32.34	31.92	32.12	2152872
2010-01-26	31.95	32.48	31.45	31.49	1441451
2010-01-27	31.41	31.98	31.12	31.85	1240108
2010-01-28	32.08	32.08	31.48	31.58	1085286
2010-01-29	31.75	32.03	31.40	31.43	991233
2010-02-01	31.62	32.20	31.28	31.67	1996240
2010-02-02	31.66	32.12	31.56	32.11	674333
2010-02-03	31.94	32.05	31.29	31.66	1158291
2010-02-04	31.78	32.81	31.54	31.73	3295349
2010-02-05	31.53	31.62	30.18	30.92	2015462
2010-02-08	31.06	31.24	30.16	30.16	1155688
2010-02-09	30.46	30.79	30.19	30.37	1180980
2010-02-10	30.32	30.35	29.92	30.13	1844297
2010-02-11	29.85	30.13	29.54	29.76	2199680
2010-02-12	29.50	29.87	29.08	29.86	1781932
2010-02-16	30.28	30.82	30.05	30.81	1078919
2010-02-17	30.88	31.07	30.59	30.71	1281410
2010-02-18	30.55	30.91	30.47	30.65	1496004
2010-02-19	30.70	31.14	30.43	30.91	1596208
2010-02-22	30.94	31.11	30.64	30.81	1438469
2010-02-23	30.76	30.89	30.01	30.43	2293646
2010-02-24	30.54	30.97	30.47	30.95	1001234
2010-02-25	30.63	30.70	30.33	30.56	2325548
2010-02-26	30.60	30.65	30.15	30.52	1248981
2010-03-01	30.52	30.85	30.36	30.65	1434325
2010-03-02	30.74	30.87	30.49	30.73	1047978
2010-03-03	30.80	30.99	30.68	30.77	900458
2010-03-04	30.87	31.24	30.76	30.97	1982557
2010-03-05	31.12	31.69	31.10	31.68	1361814
2010-03-08	31.65	32.24	31.64	32.22	1491233
2010-03-09	32.05	32.42	32.05	32.34	1308920
2010-03-10	32.42	32.69	32.29	32.61	1632056
2010-03-11	32.50	33.02	32.30	32.98	1286309
2010-03-12	33.08	33.27	32.74	32.90	1094267
2010-03-15	32.82	33.00	32.49	32.62	1701067
2010-03-16	32.72	33.21	32.68	33.14	1287216
2010-03-17	33.24	33.76	33.15	33.50	828740
2010-03-18	33.40	33.45	33.06	33.30	1046760
2010-03-19	33.36	33.53	33.03	33.20	1239938
2010-03-22	33.00	33.35	32.81	33.35	911830
2010-03-23	33.29	33.48	32.92	33.17	1029176
2010-03-24	33.12	33.54	33.01	33.48	878329
2010-03-25	33.56	34.14	33.49	33.67	1433678
2010-03-26	33.79	34.15	33.64	33.97	1416863
2010-03-29	34.02	34.41	33.99	34.37	901915
2010-03-30	34.44	34.60	34.21	34.34	877569
2010-03-31	34.32	34.46	34.07	34.38	1091828
2010-04-01	34.60	35.01	34.45	34.89	990999
2010-04-05	34.87	35.63	34.87	35.63	1001554
2010-04-06	35.41	35.66	35.16	35.47	912190
2010-04-07	35.48	35.55	34.74	34.90	1011940
2010-04-08	34.86	34.86	34.54	34.76	1298830
2010-04-09	34.78	34.78	34.38	34.63	967448
2010-04-12	34.72	34.98	34.59	34.96	770086
2010-04-13	35.00	35.19	34.70	35.02	744446
2010-04-14	35.09	35.79	35.04	35.79	744765
2010-04-15	35.62	35.84	35.38	35.69	616943
2010-04-16	35.50	35.61	34.34	34.44	1445130
2010-04-19	34.25	34.96	34.16	34.89	1178359
2010-04-20	35.09	35.32	34.83	35.00	834039
2010-04-21	35.00	35.07	34.61	34.94	1246333
2010-04-22	34.66	34.97	34.45	34.92	937963
2010-04-23	34.91	35.00	34.73	34.89	1349464
2010-04-26	34.81	35.12	34.76	34.94	1824488
2010-04-27	34.70	34.93	33.70	33.79	1314063
2010-04-28	34.05	34.46	33.47	33.69	1939359
2010-04-29	35.45	36.50	34.18	36.36	2707235
2010-04-30	36.30	37.07	36.11	36.43	1765114
2010-05-03	36.71	37.02	36.46	36.57	1532284
2010-05-04	36.21	36.27	35.31	35.60	1164405
2010-05-05	35.20	37.04	35.12	36.45	2343072
2010-05-06	36.23	36.94	33.25	35.27	2939306
2010-05-07	35.12	35.75	34.14	34.65	2696682
2010-05-10	36.16	37.10	36.00	36.54	1822937
2010-05-11	36.03	36.90	35.84	36.26	1183885
2010-05-12	36.46	37.22	36.37	37.18	1224713
2010-05-13	37.15	37.55	36.87	37.02	1404952
2010-05-14	36.68	36.81	35.52	35.87	2186817
2010-05-17	35.97	36.39	35.28	36.24	1461816
2010-05-18	35.41	36.20	35.05	35.29	2072399
2010-05-19	35.14	35.66	34.62	35.42	1688907
2010-05-20	34.49	35.09	33.80	33.83	2756459
2010-05-21	33.35	34.42	33.12	34.30	2691855
2010-05-24	34.04	34.19	33.52	33.54	1711035
2010-05-25	32.68	34.46	32.47	34.37	2278065
2010-05-26	34.52	34.87	34.09	34.19	2503549
2010-05-27	34.73	35.35	34.73	35.30	1951123
2010-05-28	35.20	35.20	34.50	34.70	2387358
2010-06-01	34.13	35.19	34.04	34.62	2022948
2010-06-02	34.87	35.72	34.59	35.72	1538427
2010-06-03	35.73	36.22	35.46	35.78	1416402
2010-06-04	35.10	35.24	34.20	34.31	1649204
2010-06-07	34.46	34.54	33.74	33.77	1425170
2010-06-08	33.84	34.19	33.15	34.12	1918024
2010-06-09	34.40	34.71	33.91	34.00	2608740
2010-06-10	34.49	35.35	34.49	35.34	1707720
2010-06-11	34.98	35.92	34.89	35.85	1411993
2010-06-14	36.11	36.48	35.55	35.75	1407265
2010-06-15	36.15	36.96	35.94	36.91	1104848
2010-06-16	36.72	37.35	36.51	36.87	1986469
2010-06-17	37.12	37.31	36.80	37.24	1562954
2010-06-18	37.38	37.49	36.91	37.05	2316035
2010-06-21	37.50	38.01	36.87	37.00	1604955
2010-06-22	37.09	37.42	36.60	36.68	1640640
2010-06-23	36.69	36.77	36.26	36.42	1208266
2010-06-24	36.19	36.20	35.66	35.94	1586665
2010-06-25	36.26	36.40	35.71	36.04	2469167
2010-06-28	36.21	36.75	36.09	36.60	2018542
2010-06-29	35.99	36.05	34.69	34.89	1971799
2010-06-30	34.20	35.37	34.20	34.70	1973988
2010-07-01	34.75	34.92	33.95	34.51	1716187
2010-07-02	34.68	34.79	34.02	34.19	1055456
2010-07-06	34.62	35.02	34.05	34.39	1296136
2010-07-07	34.51	35.84	34.41	35.81	1491545
2010-07-08	36.06	36.12	35.29	35.85	1311995
2010-07-09	35.72	35.97	35.53	35.88	1532429
2010-07-12	35.73	35.80	35.16	35.24	1526678
2010-07-13	35.65	36.61	35.54	36.47	1423980
2010-07-14	36.22	36.75	35.88	36.73	1473856
2010-07-15	36.71	37.07	36.07	36.96	1545914
2010-07-16	36.99	37.41	36.24	36.58	3148499
2010-07-19	36.67	36.97	36.13	36.75	1083134
2010-07-20	36.06	37.51	36.05	37.51	1870649
2010-07-21	37.70	37.98	36.34	36.38	1558895
2010-07-22	36.82	37.31	36.75	36.93	1737273
2010-07-23	36.77	36.97	36.49	36.81	2807181
2010-07-26	36.81	37.11	36.64	37.01	2113044
2010-07-27	37.40	37.42	36.54	36.61	1616679
2010-07-28	36.59	36.99	36.41	36.48	1547631
2010-07-29	36.80	37.72	36.80	37.18	2160492
2010-07-30	36.80	37.55	36.72	37.29	1514821
2010-08-02	37.76	38.27	37.56	38.25	1170639
2010-08-03	38.10	38.19	37.57	37.93	1267457
2010-08-04	38.05	38.05	36.82	37.18	2083974
2010-08-05	37.08	37.69	36.78	37.61	1271203
2010-08-06	37.21	37.70	37.11	37.61	1612087
2010-08-09	37.83	37.96	37.62	37.92	1033387
2010-08-10	37.58	38.35	37.42	38.12	1826201
2010-08-11	37.62	37.66	36.97	37.00	1449482
2010-08-12	36.58	37.02	36.42	36.85	999183
2010-08-13	36.78	37.47	36.74	37.01	1016827
2010-08-16	36.72	36.78	36.30	36.65	929180
2010-08-17	37.02	37.46	36.92	37.45	973259
2010-08-18	37.43	37.69	37.21	37.53	1170087
2010-08-19	37.35	37.41	36.66	36.72	943611
2010-08-20	36.35	36.55	35.11	36.36	1256493
2010-08-23	36.49	36.74	36.17	36.19	1257543
2010-08-24	35.75	36.03	35.45	35.69	1081934
2010-08-25	35.47	36.03	35.20	35.92	765261
2010-08-26	35.77	36.34	35.68	35.82	1291263
2010-08-27	36.10	36.85	35.68	36.85	895749
2010-08-30	36.66	36.89	35.99	36.01	668981
2010-08-31	35.67	36.62	35.51	36.56	1280369
2010-09-01	36.98	37.60	36.77	37.56	1345809
2010-09-02	37.77	37.81	37.13	37.62	1019270
2010-09-03	38.00	38.72	37.76	38.72	995254
2010-09-07	38.39	38.60	38.19	38.33	1291605
2010-09-08	38.45	39.00	38.30	38.92	1172766
2010-09-09	39.43	39.47	38.55	38.96	728941
2010-09-10	38.90	39.29	38.73	39.21	711945
2010-09-13	39.64	39.80	39.36	39.63	812841
2010-09-14	39.50	39.90	39.30	39.74	901758
2010-09-15	39.45	40.32	39.39	40.19	1073122
2010-09-16	39.93	40.01	39.71	39.92	901522
2010-09-17	40.06	40.37	39.77	40.00	1633965
2010-09-20	40.12	40.67	40.02	40.60	1087221
2010-09-21	40.60	40.78	40.19	40.32	790598
2010-09-22	40.11	40.38	39.95	39.95	1176256
2010-09-23	39.59	40.00	39.31	39.34	811640
2010-09-24	39.74	40.37	39.74	40.37	778139
2010-09-27	40.30	40.84	40.25	40.39	932793
2010-09-28	40.43	40.68	39.75	40.56	1473867
2010-09-29	40.34	40.62	39.97	40.37	1085503
2010-09-30	40.65	41.24	40.62	40.70	1219261
2010-10-01	41.13	41.18	40.40	40.61	1196720
2010-10-04	40.50	40.79	40.33	40.41	1391981
2010-10-05	40.83	41.45	40.31	41.36	1161469
2010-10-06	41.41	41.69	41.16	41.36	1380693
2010-10-07	41.55	41.68	41.02	41.05	1387687
2010-10-08	40.34	41.10	40.31	40.89	1229134
2010-10-11	40.83	40.86	40.16	40.42	1157130
2010-10-12	40.38	40.76	40.12	40.69	860902
2010-10-13	40.88	41.54	40.78	41.17	664857
2010-10-14	41.12	41.87	40.67	40.88	1000193
2010-10-15	41.12	41.29	40.54	40.95	1011001
2010-10-18	40.85	41.70	40.85	41.68	801935
2010-10-19	41.16	41.76	40.92	41.10	1040359
2010-10-20	41.16	41.52	40.88	41.31	768438
2010-10-21	41.49	41.86	41.14	41.41	571115
2010-10-22	41.42	41.55	41.14	41.37	343571
2010-10-25	41.72	41.87	41.19	41.24	711081
2010-10-26	41.10	41.64	41.07	41.56	784862
2010-10-27	41.12	41.41	40.39	41.30	827439
2010-10-28	41.87	41.87	39.72	39.91	1385186
2010-10-29	39.68	40.14	39.46	39.54	1283011
2010-11-01	39.67	40.52	39.62	39.89	1103738
2010-11-02	40.26	40.47	40.00	40.03	717518
2010-11-03	40.03	40.38	39.11	39.55	1630454
2010-11-04	39.94	40.88	39.87	40.80	1005419
2010-11-05	40.77	41.55	40.70	41.39	704336
2010-11-08	41.23	41.34	40.88	41.22	570345
2010-11-09	41.21	41.21	40.05	40.14	908476
2010-11-10	39.96	39.97	33.43	35.66	11584161
2010-11-11	35.69	35.74	34.45	35.55	3287605
2010-11-12	35.35	35.52	34.95	35.00	1533290
2010-11-15	35.12	35.60	34.95	34.98	1203667
2010-11-16	34.78	35.11	34.47	34.62	1911396
2010-11-17	34.74	35.03	34.38	35.02	2911838
2010-11-18	35.23	35.92	35.23	35.39	1692701
2010-11-19	35.25	35.27	34.84	35.00	1338215
2010-11-22	34.85	35.17	34.58	35.05	1125907
2010-11-23	34.78	35.11	34.53	34.82	880654
2010-11-24	35.12	35.47	34.97	35.37	1261565
2010-11-26	35.15	35.48	35.03	35.14	504639
2010-11-29	34.85	35.45	34.76	35.31	1137891
2010-11-30	34.95	35.44	34.89	35.27	1848039
2010-12-01	35.82	36.13	35.61	35.97	2009653
2010-12-02	36.03	36.61	35.96	36.57	959441
2010-12-03	36.45	36.80	36.11	36.68	986551
2010-12-06	36.65	37.14	36.31	36.99	1420188
2010-12-07	37.27	37.60	37.07	37.19	1098220
2010-12-08	37.17	37.92	37.17	37.69	1524117
2010-12-09	37.90	38.22	37.82	38.00	1498672
2010-12-10	38.03	38.04	37.81	37.98	835561
2010-12-13	38.18	39.08	37.89	38.54	1505397
2010-12-14	38.52	38.89	38.22	38.32	880596
2010-12-15	38.13	38.32	37.36	37.50	1651393
2010-12-16	37.60	38.01	37.34	37.45	987500
2010-12-17	37.42	37.42	36.93	37.20	1251780
2010-12-20	37.06	37.38	37.05	37.23	1455013
2010-12-21	37.35	38.21	37.25	38.12	1328682
2010-12-22	38.05	38.78	38.05	38.50	855126
2010-12-23	38.38	38.81	38.15	38.20	730943
2010-12-27	37.96	38.41	37.96	38.25	914623
2010-12-28	38.37	38.50	38.23	38.34	573868
2010-12-29	38.46	38.56	38.27	38.29	551190
2010-12-30	38.21	38.57	38.18	38.24	566531
2010-12-31	38.18	38.87	38.18	38.52	746846
2011-01-03	38.83	38.85	38.48	38.64	1124288
2011-01-04	38.66	38.84	38.13	38.28	1083844
2011-01-05	38.15	38.52	38.12	38.43	1183645
2011-01-06	38.52	38.82	38.50	38.59	825074
2011-01-07	38.70	38.94	37.90	38.15	1090229
2011-01-10	38.06	38.27	37.54	38.24	778357
2011-01-11	38.34	38.67	38.18	38.29	937035
2011-01-12	38.46	38.93	38.46	38.80	828466
2011-01-13	38.82	38.93	38.35	38.51	550781
2011-01-14	38.51	39.36	38.49	39.31	1027146
2011-01-18	39.49	39.87	38.47	38.48	1548327
2011-01-19	38.53	39.18	38.41	38.68	1302790
2011-01-20	38.60	38.90	38.25	38.49	1102761
2011-01-21	38.69	38.85	38.35	38.74	740854
2011-01-24	38.33	38.77	38.28	38.37	897666
2011-01-25	38.23	38.83	38.23	38.82	978931
2011-01-26	38.94	39.58	38.91	39.38	1266781
2011-01-27	39.34	40.33	39.28	39.87	950178
2011-01-28	39.81	40.03	38.94	38.98	890269
2011-01-31	39.18	39.45	39.03	39.23	695732
2011-02-01	39.39	39.96	39.29	39.84	976913
2011-02-02	39.60	40.00	39.03	39.10	977433
2011-02-03	39.38	40.48	38.93	39.09	1698402
2011-02-04	39.17	39.52	38.62	39.46	662175
2011-02-07	39.51	39.83	39.27	39.66	585004
2011-02-08	39.71	39.81	39.40	39.70	870694
2011-02-09	39.59	40.17	39.53	40.01	790016
2011-02-10	39.89	39.90	39.40	39.50	697387
2011-02-11	39.37	40.02	39.37	40.00	831370
2011-02-14	39.80	39.89	39.36	39.72	509486
2011-02-15	39.56	40.67	39.48	40.33	728924
2011-02-16	40.37	40.85	40.26	40.51	870638
2011-02-17	40.38	41.31	40.38	41.24	634615
2011-02-18	41.61	41.90	41.43	41.71	759216
2011-02-22	41.36	41.56	40.66	40.87	1174024
2011-02-23	40.78	41.06	40.15	40.40	1408770
2011-02-24	40.31	40.77	39.34	39.70	960604
2011-02-25	39.81	40.66	39.79	40.64	712555
2011-02-28	40.69	40.93	40.48	40.63	651525
2011-03-01	40.73	40.99	39.85	39.86	538303
2011-03-02	39.88	40.24	39.39	39.45	843378
2011-03-03	39.87	40.18	39.61	40.05	1289239
2011-03-04	39.97	40.28	39.06	39.09	1311864
2011-03-07	39.28	39.56	38.89	39.05	1303952
2011-03-08	39.10	39.30	37.58	38.54	3189042
2011-03-09	38.50	38.59	37.95	38.53	2506387
2011-03-10	38.19	39.04	38.11	38.17	1708599
2011-03-11	37.82	38.35	37.37	38.18	852208
2011-03-14	37.90	38.44	37.59	38.00	734295
2011-03-15	37.26	38.48	36.82	38.23	1418145
2011-03-16	38.11	38.44	37.63	37.83	1509364
2011-03-17	38.30	38.58	38.08	38.40	863489
2011-03-18	38.85	39.40	38.76	39.06	1604492
2011-03-21	39.43	40.09	39.43	40.08	1228044
2011-03-22	40.09	40.13	39.47	39.47	764069
2011-03-23	39.32	39.43	38.68	39.04	951416
2011-03-24	39.18	39.43	39.02	39.43	662245
2011-03-25	39.46	39.86	39.36	39.46	569926
2011-03-28	39.57	39.91	39.36	39.37	1017602
2011-03-29	39.29	39.38	38.43	38.48	1267820
2011-03-30	38.59	39.10	38.45	39.02	964523
2011-03-31	38.82	38.97	38.44	38.51	1422386
2011-04-01	38.72	38.90	38.25	38.31	1580327
2011-04-04	38.50	38.70	38.23	38.34	1306522
2011-04-05	38.25	38.54	37.85	38.25	1086084
2011-04-06	38.39	39.01	38.15	38.99	1055950
2011-04-07	38.87	39.04	38.26	38.56	1102263
2011-04-08	38.66	38.93	37.80	37.98	1320466
2011-04-11	37.98	38.56	37.85	38.06	534129
2011-04-12	37.88	38.13	37.49	37.73	762706
2011-04-13	37.90	38.10	37.49	37.72	817241
2011-04-14	37.60	37.83	37.28	37.78	818975
2011-04-15	38.00	38.03	37.60	37.91	689930
2011-04-18	37.54	37.54	37.03	37.33	641686
2011-04-19	37.33	37.40	36.88	37.09	892611
2011-04-20	37.48	37.91	37.37	37.65	1088783
2011-04-21	37.88	38.15	37.62	38.11	517111
2011-04-25	38.01	38.52	37.89	38.04	906852
2011-04-26	38.19	38.55	38.08	38.46	959954
2011-04-27	38.47	38.69	37.89	38.47	982387
2011-04-28	38.72	40.11	38.47	40.03	1206042
2011-04-29	40.07	40.11	39.47	39.70	726063
2011-05-02	39.87	39.99	39.55	39.60	499795
2011-05-03	39.45	39.96	39.45	39.93	836513
2011-05-04	39.91	39.99	39.19	39.40	752673
2011-05-05	39.28	39.40	38.67	38.72	727773
2011-05-06	39.19	39.53	38.50	38.80	826005
2011-05-09	38.72	38.81	38.31	38.59	420499
2011-05-10	38.64	38.87	38.54	38.75	752804
2011-05-11	38.66	38.96	38.32	38.52	644941
2011-05-12	38.49	38.80	38.21	38.75	626508
2011-05-13	38.71	38.86	38.49	38.56	674539
2011-05-16	38.46	38.99	38.41	38.56	633464
2011-05-17	38.40	38.61	38.27	38.28	752008
2011-05-18	38.30	38.30	37.52	37.95	1076316
2011-05-19	37.90	38.17	37.43	38.14	847640
2011-05-20	38.10	38.29	37.86	37.95	610010
2011-05-23	37.60	37.91	37.48	37.51	644929
2011-05-24	37.51	37.56	37.10	37.23	768128
2011-05-25	36.97	37.27	36.68	37.06	891314
2011-05-26	36.94	37.38	36.68	37.07	734158
2011-05-27	37.20	37.44	36.95	37.08	786194
2011-05-31	37.50	37.50	36.97	36.99	1302513
2011-06-01	36.90	37.07	36.50	36.51	1302010
2011-06-02	36.64	36.77	36.17	36.29	1050281
2011-06-03	35.90	36.30	35.71	35.71	911419
2011-06-06	35.67	35.82	35.39	35.49	700282
2011-06-07	35.54	35.68	34.95	34.97	1286999
2011-06-08	34.92	35.13	34.69	34.86	906118
2011-06-09	34.89	35.22	34.58	35.03	764533
2011-06-10	34.89	34.89	34.27	34.48	851615
2011-06-13	34.53	34.75	34.38	34.65	835197
2011-06-14	35.01	35.37	34.87	35.24	1044376
2011-06-15	34.92	35.04	34.50	34.52	1036665
2011-06-16	34.49	35.03	34.47	34.77	1020813
2011-06-17	35.08	35.23	34.77	35.03	1807233
2011-06-20	34.88	35.27	34.66	35.02	717027
2011-06-21	35.16	35.62	35.13	35.48	1163332
2011-06-22	35.32	35.70	35.13	35.36	963335
2011-06-23	34.99	35.11	34.47	35.01	1143528
2011-06-24	35.06	35.25	34.87	35.05	1342708
2011-06-27	35.09	35.42	34.97	34.97	677268
2011-06-28	35.16	35.50	35.01	35.44	874959
2011-06-29	35.62	36.18	35.62	36.15	923788
2011-06-30	36.23	36.44	35.99	36.27	782364
2011-07-01	36.34	36.72	36.17	36.64	950663
2011-07-05	36.60	36.60	35.97	36.12	801425
2011-07-06	36.10	36.24	35.79	35.86	803570
2011-07-07	36.18	36.45	35.96	36.40	689964
2011-07-08	35.96	36.07	35.65	36.01	663064
2011-07-11	35.61	35.69	35.10	35.18	785766
2011-07-12	34.95	35.54	34.83	35.06	1313296
2011-07-13	35.18	35.56	34.95	35.14	974178
2011-07-14	35.26	35.29	34.58	34.64	876144
2011-07-15	34.77	34.81	34.15	34.36	825169
2011-07-18	34.15	34.15	33.59	33.78	917295
2011-07-19	33.86	34.30	33.76	34.19	878739
2011-07-20	34.23	34.35	33.93	33.99	499769
2011-07-21	34.24	35.02	34.18	34.98	1140386
2011-07-22	34.98	35.26	34.67	35.05	806364
2011-07-25	34.65	35.37	34.49	35.21	1066574
2011-07-26	35.10	35.34	34.96	35.29	976521
2011-07-27	34.98	35.15	34.62	34.89	1371865
2011-07-28	34.97	36.43	34.80	35.84	1934293
2011-07-29	36.03	36.52	35.54	35.62	1616384
2011-08-01	36.01	36.12	34.84	35.32	1224103
2011-08-02	35.15	35.93	34.70	34.71	1389410
2011-08-03	34.71	34.89	34.25	34.79	873508
2011-08-04	34.46	34.64	33.90	33.95	1670669
2011-08-05	34.21	34.40	32.81	33.82	2114375
2011-08-08	33.01	33.66	31.08	31.33	2223920
2011-08-09	31.88	32.84	30.65	32.79	2534991
2011-08-10	32.24	32.44	31.21	31.23	2468694
2011-08-11	31.54	33.93	31.49	33.47	1965319
2011-08-12	33.72	33.99	32.51	32.72	1231894
2011-08-15	33.01	33.83	32.92	33.83	1108989
2011-08-16	33.43	33.92	33.12	33.21	937884
2011-08-17	33.43	33.77	33.07	33.41	630837
2011-08-18	32.63	32.91	32.18	32.46	1526755
2011-08-19	32.00	33.42	32.00	32.76	2087425
2011-08-22	33.43	33.53	32.62	32.82	1280939
2011-08-23	32.81	33.61	32.61	33.58	1000778
2011-08-24	33.47	34.40	33.31	34.31	951966
2011-08-25	34.79	34.79	32.70	33.07	1282202
2011-08-26	32.82	33.62	32.19	33.41	1001460
2011-08-29	33.92	35.47	33.92	35.47	1071415
2011-08-30	35.28	35.37	34.62	35.09	1045600
2011-08-31	35.22	35.74	34.83	35.17	1180450
2011-09-01	35.17	35.26	34.38	34.39	747806
2011-09-02	33.80	34.11	33.37	33.37	874738
2011-09-06	32.41	33.16	32.31	32.90	1146772
2011-09-07	33.42	34.43	33.31	34.40	1113348
2011-09-08	34.03	34.48	33.83	34.05	1483325
2011-09-09	33.43	33.88	33.02	33.55	1641776
2011-09-12	33.13	33.79	32.92	33.78	1565627
2011-09-13	33.90	34.54	33.57	34.51	1666557
2011-09-14	34.74	35.32	34.34	34.80	1885123
2011-09-15	35.19	35.34	34.81	35.26	1201545
2011-09-16	35.46	36.23	35.34	35.85	1169979
2011-09-19	35.20	35.67	34.72	35.43	1154093
2011-09-20	35.61	36.44	35.34	35.34	1079285
2011-09-21	35.26	35.27	33.30	33.34	1059254
2011-09-22	32.47	33.70	32.41	33.52	2003372
2011-09-23	33.37	33.94	33.15	33.90	1103921
2011-09-26	34.25	35.17	34.16	35.14	1478801
2011-09-27	36.04	36.70	35.83	36.00	1263085
2011-09-28	35.50	36.23	34.75	34.79	960400
2011-09-29	35.57	36.35	35.51	36.14	1866612
2011-09-30	35.73	36.47	35.65	35.80	1433790
2011-10-03	35.46	36.32	34.07	34.07	1844417
2011-10-04	33.70	35.15	33.26	35.07	1778182
2011-10-05	35.07	36.20	34.74	36.04	793784
2011-10-06	35.78	36.67	35.55	36.31	888810
2011-10-07	36.60	36.62	35.22	35.24	650500
2011-10-10	36.08	36.90	36.03	36.90	645915
2011-10-11	36.52	36.93	36.22	36.62	680215
2011-10-12	36.92	37.48	36.84	36.98	1214997
2011-10-13	36.59	36.67	35.80	36.12	741878
2011-10-14	36.73	37.31	36.54	37.22	764472
2011-10-17	36.79	37.07	36.08	36.17	735046
2011-10-18	36.34	38.09	35.94	37.83	826619
2011-10-19	37.72	38.71	37.46	37.51	890576
2011-10-20	37.68	38.53	37.44	38.48	1297949
2011-10-21	38.79	39.50	38.57	39.29	1105317
2011-10-24	39.33	39.81	39.16	39.69	1200172
2011-10-25	39.24	39.24	37.92	38.05	1477328
2011-10-26	38.70	39.14	38.10	38.87	1054362
2011-10-27	40.54	41.31	39.19	39.75	1171204
2011-10-28	39.75	39.75	39.06	39.18	1114248
2011-10-31	38.55	39.19	38.49	38.54	1013508
2011-11-01	37.33	38.14	36.96	37.00	978969
2011-11-02	37.63	38.04	37.32	37.98	903938
2011-11-03	38.36	38.68	37.51	38.57	577698
2011-11-04	38.11	38.83	37.90	38.43	1042894
2011-11-07	38.13	38.86	37.92	38.85	588794
2011-11-08	39.01	39.33	38.59	39.27	542609
2011-11-09	38.20	38.70	37.76	37.91	809946
2011-11-10	38.36	38.58	38.02	38.14	1418379
2011-11-11	38.75	38.94	38.58	38.69	1148081
2011-11-14	38.98	39.14	38.09	38.21	921026
2011-11-15	38.10	38.73	37.93	38.46	708013
2011-11-16	38.03	38.53	37.72	37.82	820917
2011-11-17	37.79	38.11	37.18	37.34	745833
2011-11-18	37.60	38.10	37.29	37.86	668026
2011-11-21	37.16	37.50	36.89	37.20	672193
2011-11-22	37.09	37.63	36.84	37.26	1013599
2011-11-23	36.76	36.87	35.94	35.99	1003037
2011-11-25	35.75	36.79	35.73	36.22	387705
2011-11-28	36.53	37.16	36.41	37.15	922369
2011-11-29	37.14	37.78	37.14	37.25	776177
2011-11-30	38.50	39.32	38.29	39.24	1674587
2011-12-01	38.98	39.31	38.62	39.05	724432
2011-12-02	39.42	39.99	39.01	39.09	973280
2011-12-05	39.73	40.06	39.29	39.62	752440
2011-12-06	39.48	40.20	39.27	39.92	765457
2011-12-07	39.62	40.69	39.38	40.48	1242805
2011-12-08	40.16	40.16	39.01	39.07	1049200
2011-12-09	39.25	40.10	39.21	39.95	1000386
2011-12-12	39.41	39.51	38.80	39.00	968964
2011-12-13	39.25	39.75	38.40	38.67	998305
2011-12-14	38.45	39.43	38.35	39.07	878780
2011-12-15	39.43	39.71	39.21	39.26	741204
2011-12-16	39.55	39.87	39.25	39.41	900723
2011-12-19	39.62	39.75	38.56	38.64	622167
2011-12-20	39.28	39.97	39.28	39.92	758406
2011-12-21	39.98	40.40	39.80	40.34	570291
2011-12-22	40.40	40.80	40.25	40.75	473301
2011-12-23	40.90	41.37	40.84	41.22	386276
2011-12-27	41.21	41.73	41.13	41.38	418275
2011-12-28	41.37	41.37	40.47	40.50	540801
2011-12-29	40.69	41.37	40.69	41.28	431956
2011-12-30	41.26	41.38	41.06	41.06	390554
2012-01-03	41.77	42.06	41.41	41.47	600760
2012-01-04	41.18	41.44	40.73	40.96	713651
2012-01-05	40.74	41.38	40.39	41.23	591990
2012-01-06	41.31	41.46	40.97	41.17	605557
2012-01-09	40.65	40.93	40.41	40.85	787938
2012-01-10	41.44	41.44	40.38	40.53	1391746
2012-01-11	38.44	38.76	37.72	38.05	2607127
2012-01-12	37.83	38.30	37.71	38.10	1198746
2012-01-13	37.71	38.20	37.58	38.11	1130162
2012-01-17	38.53	38.57	38.17	38.25	930124
2012-01-18	38.15	39.03	38.10	39.01	907851
2012-01-19	39.17	39.23	38.44	39.23	921154
2012-01-20	39.11	39.36	38.92	39.35	834552
2012-01-23	39.28	39.58	38.75	38.98	798006
2012-01-24	38.68	39.29	38.68	39.13	681011
2012-01-25	38.94	39.51	38.75	39.47	1098227
2012-01-26	39.66	39.82	39.20	39.82	1137829
2012-01-27	39.56	40.16	39.31	39.86	1250388
2012-01-30	39.45	39.51	38.90	39.29	697837
2012-01-31	39.41	39.65	38.79	39.60	1284271
2012-02-01	39.78	40.77	39.61	40.51	1214812
2012-02-02	41.69	42.00	40.90	41.41	1204721
2012-02-03	41.94	41.94	41.38	41.56	977287
2012-02-06	41.32	41.68	41.28	41.54	724722
2012-02-07	41.49	43.19	41.39	43.02	1180838
2012-02-08	43.02	43.42	42.88	43.37	968073
2012-02-09	42.94	43.37	42.46	43.21	1375859
2012-02-10	42.66	43.50	42.61	43.46	829005
2012-02-13	43.79	44.11	43.67	43.97	636705
2012-02-14	43.87	43.87	43.32	43.64	739828
2012-02-15	43.88	44.00	43.41	43.43	550541
2012-02-16	43.53	44.12	43.47	43.92	1167752
2012-02-17	44.12	44.20	43.85	44.03	379738
2012-02-21	44.12	44.54	44.11	44.39	563188
2012-02-22	44.25	44.41	43.25	43.56	738970
2012-02-23	43.18	43.28	42.70	43.09	924855
2012-02-24	43.19	43.52	42.80	42.95	747811
2012-02-27	42.79	42.96	42.36	42.82	1089468
2012-02-28	42.94	43.01	42.12	42.49	1360085
2012-02-29	42.61	43.03	42.42	42.47	862580
2012-03-01	42.74	43.63	42.53	43.32	1228511
2012-03-02	43.22	43.44	42.73	42.83	512348
2012-03-05	42.83	43.52	42.62	43.35	834064
2012-03-06	42.89	43.07	42.39	42.58	794963
2012-03-07	42.44	42.66	42.16	42.34	1336657
2012-03-08	42.54	42.54	41.61	41.71	1162722
2012-03-09	41.74	42.07	41.63	41.63	1228341
2012-03-12	41.76	42.03	41.56	41.73	836449
2012-03-13	42.09	42.99	41.98	42.87	1333663
2012-03-14	42.67	43.10	42.04	42.16	1685017
2012-03-15	42.15	42.15	40.10	40.85	4047319
2012-03-16	40.71	40.89	39.72	39.88	2114070
2012-03-19	40.04	40.40	39.88	40.18	925812
2012-03-20	39.92	41.00	39.81	40.85	1410758
2012-03-21	40.14	41.10	39.96	40.26	1335412
2012-03-22	39.96	40.36	39.66	40.01	873037
2012-03-23	40.02	40.68	40.00	40.59	937367
2012-03-26	40.92	41.49	40.74	41.49	986366
2012-03-27	41.49	41.78	41.24	41.73	1743065
2012-03-28	41.64	41.80	41.14	41.29	1397825
2012-03-29	40.79	41.03	39.97	40.36	1537722
2012-03-30	40.64	40.68	40.05	40.50	1687269
2012-04-02	40.39	40.85	40.05	40.53	1341389
2012-04-03	40.42	40.75	39.89	40.19	887083
2012-04-04	39.84	40.09	39.59	39.82	1068780
2012-04-05	39.65	39.82	39.08	39.15	1215376
2012-04-09	38.75	39.00	38.43	38.80	1253630
2012-04-10	38.80	39.18	38.45	38.46	1216589
2012-04-11	38.10	39.05	38.00	38.89	1135943
2012-04-12	38.89	39.51	38.57	39.45	859400
2012-04-13	39.39	39.55	38.73	38.73	607277
2012-04-16	38.93	39.26	38.80	38.95	1106341
2012-04-17	39.24	39.96	39.17	39.52	734332
2012-04-18	39.31	39.38	38.99	39.12	934868
2012-04-19	39.18	39.36	38.94	39.08	694051
2012-04-20	39.19	39.39	38.90	38.97	826118
2012-04-23	38.48	39.55	38.26	39.40	1373931
2012-04-24	39.38	39.94	39.35	39.59	782288
2012-04-25	39.88	41.13	39.82	40.80	2192541
2012-04-26	40.85	41.67	39.95	40.52	2120429
2012-04-27	40.81	41.19	40.39	40.64	1255830
2012-04-30	40.55	40.74	40.22	40.34	578527
2012-05-01	40.55	40.84	40.11	40.57	1013816
2012-05-02	39.83	39.83	38.91	39.30	1760487
2012-05-03	39.36	39.61	38.90	38.91	1421764
2012-05-04	38.69	38.75	37.86	37.86	1784302
2012-05-07	37.74	37.98	37.44	37.92	1249232
2012-05-08	37.70	38.01	37.32	37.60	1337166
2012-05-09	37.25	37.93	37.17	37.68	1174555
2012-05-10	37.93	38.18	37.53	37.57	863978
2012-05-11	37.25	38.06	37.00	37.81	980898
2012-05-14	37.93	38.21	37.73	37.78	1530440
2012-05-15	37.84	38.09	37.36	37.45	1033487
2012-05-16	37.51	37.61	36.53	36.55	1321514
2012-05-17	36.57	36.84	36.00	36.33	1434657
2012-05-18	36.40	36.42	35.11	35.26	1628285
2012-05-21	35.36	35.98	35.16	35.96	1324507
2012-05-22	35.47	35.88	34.20	34.36	2800136
2012-05-23	34.16	34.23	33.23	33.85	2778816
2012-05-24	33.89	33.89	33.33	33.86	1279494
2012-05-25	33.80	34.01	33.19	33.25	1471964
2012-05-29	33.52	33.71	33.11	33.47	1245397
2012-05-30	33.20	33.36	33.06	33.13	1033669
2012-05-31	33.05	33.60	32.86	33.38	1334040
2012-06-01	32.71	33.13	32.52	32.85	1549741
2012-06-04	32.74	32.95	32.46	32.57	1629454
2012-06-05	32.41	33.13	32.41	33.09	1161121
2012-06-06	33.27	34.04	33.23	34.04	1224078
2012-06-07	34.34	34.70	33.63	33.67	1393644
2012-06-08	33.51	34.05	33.40	33.97	783506
2012-06-11	34.25	34.30	33.28	33.32	1214920
2012-06-12	33.45	33.51	33.12	33.42	1258807
2012-06-13	33.36	33.69	33.21	33.36	1288158
2012-06-14	33.60	33.98	33.37	33.71	718773
2012-06-15	33.86	33.93	33.41	33.86	1154552
2012-06-18	33.66	33.95	33.36	33.75	728680
2012-06-19	33.84	34.76	33.84	34.66	1043972
2012-06-20	34.74	35.24	34.50	34.97	1116397
2012-06-21	35.06	35.12	34.02	34.16	978480
2012-06-22	34.25	34.53	34.13	34.15	1182022
2012-06-25	33.90	34.11	33.54	33.99	1177783
2012-06-26	34.09	34.59	33.99	34.40	853734
2012-06-27	34.49	34.99	34.16	34.90	658551
2012-06-28	34.60	34.89	34.16	34.62	816300
2012-06-29	35.28	35.28	34.60	34.84	977296
2012-07-02	35.05	35.23	34.72	34.83	776768
2012-07-03	34.87	35.88	34.87	35.61	442239
2012-07-05	35.49	35.57	34.89	34.98	714797
2012-07-06	34.66	35.08	34.38	34.90	710782
2012-07-09	34.86	34.96	34.45	34.65	580964
2012-07-10	34.79	35.04	34.45	34.52	532050
2012-07-11	34.62	34.70	34.06	34.36	913967
2012-07-12	33.92	34.31	33.65	33.89	692175
2012-07-13	33.88	34.48	33.83	34.40	774393
2012-07-16	34.40	34.66	34.05	34.24	780705
2012-07-17	34.54	34.66	34.00	34.62	625809
2012-07-18	34.41	34.88	34.40	34.62	761451
2012-07-19	34.68	34.87	34.32	34.44	586076
2012-07-20	34.18	34.28	33.78	33.90	537472
2012-07-23	33.45	33.91	33.17	33.74	801986
2012-07-24	33.79	33.79	32.80	33.06	1142789
2012-07-25	33.27	33.42	32.95	33.31	743206
2012-07-26	34.00	36.17	34.00	34.78	1159506
2012-07-27	35.04	35.75	34.80	35.54	813509
2012-07-30	35.56	36.20	35.49	36.17	994619
2012-07-31	36.11	36.53	36.02	36.21	861957
2012-08-01	36.44	36.79	36.34	36.40	941558
2012-08-02	36.07	36.35	35.54	35.98	973171
2012-08-03	36.55	36.79	36.52	36.65	646755
2012-08-06	36.85	37.21	36.59	36.65	662310
2012-08-07	36.81	36.86	35.87	36.22	1195551
2012-08-08	35.91	36.45	35.87	36.17	651309
2012-08-09	36.23	36.48	36.00	36.23	592347
2012-08-10	35.95	35.95	35.63	35.85	849832
2012-08-13	35.80	35.83	34.70	34.91	1479011
2012-08-14	34.80	35.01	34.21	34.29	1945866
2012-08-15	34.30	34.64	34.24	34.37	1935855
2012-08-16	34.36	34.58	34.31	34.42	1274917
2012-08-17	34.47	34.86	34.40	34.63	1987678
2012-08-20	34.63	34.82	34.47	34.64	1144882
2012-08-21	34.67	35.03	34.50	34.63	904122
2012-08-22	34.58	34.89	34.37	34.55	632150
2012-08-23	34.35	34.43	33.89	33.89	394975
2012-08-24	33.85	34.20	33.81	34.18	548984
2012-08-27	34.30	34.33	33.97	34.06	445261
2012-08-28	33.98	34.04	33.45	33.47	678338
2012-08-29	33.56	33.99	33.36	33.98	610487
2012-08-30	33.89	34.72	33.82	34.59	1011767
2012-08-31	34.67	35.44	34.67	35.25	1100895
2012-09-04	35.19	35.51	34.84	35.26	919269
2012-09-05	35.35	35.88	35.20	35.88	1139677
2012-09-06	36.03	36.44	35.82	36.42	1431159
2012-09-07	36.42	36.73	36.30	36.54	736554
2012-09-10	36.50	36.81	36.42	36.47	927363
2012-09-11	36.41	37.07	36.35	37.06	850664
2012-09-12	37.17	37.67	37.16	37.44	808552
2012-09-13	37.37	38.00	36.96	37.92	729151
2012-09-14	38.00	38.31	37.83	38.16	1086994
2012-09-17	38.11	38.11	37.60	37.70	722330
2012-09-18	37.68	37.82	37.30	37.60	1022162
2012-09-19	37.64	37.75	37.22	37.53	917988
2012-09-20	37.39	37.56	37.20	37.43	689632
2012-09-21	37.69	37.93	37.34	37.35	621183
2012-09-24	37.19	37.54	37.14	37.35	508631
2012-09-25	37.41	37.46	37.09	37.14	772905
2012-09-26	37.09	37.33	36.98	37.23	599635
2012-09-27	37.47	37.47	36.92	37.16	543480
2012-09-28	37.00	37.47	36.94	37.30	549078
2012-10-01	37.44	37.75	37.18	37.31	507085
2012-10-02	37.43	38.11	37.37	37.69	898277
2012-10-03	38.27	38.71	38.02	38.33	1096811
2012-10-04	38.58	39.07	38.37	39.06	866778
2012-10-05	39.17	39.70	39.02	39.68	974307
2012-10-08	39.44	39.82	39.31	39.34	563060
2012-10-09	39.27	39.27	38.86	38.95	797970
2012-10-10	38.88	39.35	38.85	39.14	546661
2012-10-11	39.48	39.98	39.45	39.86	870897
2012-10-12	39.80	39.87	39.26	39.38	587855
2012-10-15	39.44	39.98	39.29	39.96	669334
2012-10-16	40.19	40.69	40.12	40.51	521867
2012-10-17	40.51	40.89	40.39	40.88	612860
2012-10-18	40.86	41.27	40.86	41.00	491788
2012-10-19	40.85	40.85	40.24	40.33	581374
2012-10-22	40.38	41.36	40.38	40.89	962582
2012-10-23	39.88	39.92	37.00	38.64	2192852
2012-10-24	38.67	39.54	38.57	38.88	1328695
2012-10-25	39.26	39.26	37.73	38.02	1279262
2012-10-26	38.01	38.13	37.76	37.85	790235
2012-10-31	37.87	38.14	37.58	37.81	694834
2012-11-01	37.95	38.43	37.57	37.99	664881
2012-11-02	38.03	38.10	37.22	37.60	811100
2012-11-05	37.48	37.67	37.29	37.47	709360
2012-11-06	38.02	38.03	37.66	37.82	854642
2012-11-07	37.37	37.85	36.50	36.69	593583
2012-11-08	36.69	36.96	36.07	36.07	727386
2012-11-09	36.04	36.74	35.81	36.64	643704
2012-11-12	36.69	36.69	36.06	36.29	516546
2012-11-13	36.11	36.25	35.84	35.88	948399
2012-11-14	36.03	36.04	34.76	34.85	632870
2012-11-15	34.94	35.08	34.58	34.97	656634
2012-11-16	34.98	35.67	34.91	35.56	852318
2012-11-19	35.91	36.01	34.42	34.61	1948803
2012-11-20	34.58	34.63	33.92	34.40	1409248
2012-11-21	34.22	34.24	33.77	33.98	817860
2012-11-23	34.21	34.37	33.90	34.35	270495
2012-11-26	34.18	34.47	33.99	34.22	900079
2012-11-27	34.21	34.36	33.80	33.83	1621807
2012-11-28	33.62	34.05	33.62	33.99	1263281
2012-11-29	34.00	34.30	33.75	33.98	2070065
2012-11-30	33.87	34.23	33.80	34.21	1628334
2012-12-03	34.28	34.40	33.68	33.96	1369492
2012-12-04	34.00	34.82	33.86	34.81	1117650
2012-12-05	34.79	35.00	34.63	34.81	925054
2012-12-06	34.70	34.94	34.32	34.59	857098
2012-12-07	34.65	34.85	34.45	34.81	694444
2012-12-10	34.73	35.09	34.59	34.90	572783
2012-12-11	35.09	35.12	34.71	35.03	786546
2012-12-12	35.10	35.53	34.94	35.06	854298
2012-12-13	34.96	35.39	34.95	35.01	660530
2012-12-14	34.79	35.12	34.45	34.54	949887
2012-12-17	34.67	35.15	34.63	35.08	562422
2012-12-18	35.19	35.67	35.08	35.52	843859
2012-12-19	35.49	35.84	35.41	35.43	759583
2012-12-20	35.38	35.63	35.05	35.23	637525
2012-12-21	34.89	35.07	34.56	34.79	1246848
2012-12-24	34.71	35.19	34.66	34.82	229242
2012-12-26	34.89	35.17	34.82	34.84	357012
2012-12-27	34.90	35.00	34.13	34.51	492270
2012-12-28	34.29	34.66	34.24	34.30	398524
2012-12-31	34.30	34.73	34.12	34.70	946754
2013-01-02	35.28	35.48	34.94	35.48	537152
2013-01-03	35.46	35.49	35.15	35.39	778296
2013-01-04	35.49	35.97	35.41	35.93	555100
2013-01-07	35.80	35.89	34.88	35.17	687507
2013-01-08	35.10	35.31	34.83	35.24	489352
2013-01-09	35.24	35.56	35.13	35.44	497366
2013-01-10	35.65	36.09	35.65	36.09	616536
2013-01-11	36.21	36.34	35.75	36.19	1017358
2013-01-14	36.22	36.92	36.20	36.92	1036936
2013-01-15	36.78	36.96	36.27	36.78	1074860
2013-01-16	36.69	36.76	36.27	36.30	1144919
2013-01-17	36.60	37.98	36.60	37.18	1395091
2013-01-18	37.28	37.37	36.98	37.29	786285
2013-01-22	37.31	38.57	37.28	38.53	980205
2013-01-23	38.35	38.52	37.69	37.95	893840
2013-01-24	38.09	38.43	37.96	38.20	881947
2013-01-25	38.34	38.62	38.13	38.62	617330
2013-01-28	38.59	38.94	38.43	38.84	742524
2013-01-29	38.78	38.98	38.42	38.83	996976
2013-01-30	38.76	38.78	38.15	38.47	761996
2013-01-31	38.26	38.41	37.87	38.24	802277
2013-02-01	38.51	39.25	38.31	39.00	1069539
2013-02-04	38.86	38.86	37.94	38.16	1062996
2013-02-05	38.36	38.72	38.00	38.58	1024480
2013-02-06	38.28	38.91	38.20	38.81	945880
2013-02-07	39.82	40.33	38.14	38.39	2148751
2013-02-08	38.55	38.74	38.09	38.56	651874
2013-02-11	38.50	38.79	38.36	38.48	452892
2013-02-12	39.15	41.35	39.05	41.05	2462236
2013-02-13	41.06	41.39	40.83	41.39	1101830
2013-02-14	41.15	42.18	41.06	42.01	1435436
2013-02-15	41.92	42.13	41.57	41.84	1198038
2013-02-19	41.81	42.38	41.67	42.21	1372301
2013-02-20	42.03	42.05	41.26	41.29	1058179
2013-02-21	41.19	41.19	40.72	41.01	1011224
2013-02-22	41.17	41.79	41.17	41.64	844821
2013-02-25	41.83	41.83	40.47	40.47	851874
2013-02-26	40.68	41.01	40.17	40.65	897490
2013-02-27	40.63	41.13	40.24	41.04	867138
2013-02-28	40.97	42.27	40.78	41.99	1367919
2013-03-01	41.74	41.90	41.32	41.82	893629
2013-03-04	41.63	41.93	41.29	41.92	759899
2013-03-05	42.13	42.76	42.00	42.60	986023
2013-03-06	42.85	43.11	42.13	42.34	1126853
2013-03-07	42.37	42.62	42.16	42.58	602633
2013-03-08	42.78	42.94	42.60	42.84	437020
2013-03-11	42.71	43.65	42.71	43.57	558941
2013-03-12	43.62	43.90	43.41	43.82	652740
2013-03-13	43.83	44.04	43.68	43.72	837634
2013-03-14	43.79	44.47	43.72	44.21	440947
2013-03-15	44.08	44.45	43.94	44.04	1121987
2013-03-18	43.55	44.33	43.55	43.97	597307
2013-03-19	44.07	44.52	43.92	44.38	608853
2013-03-20	44.66	44.79	44.34	44.54	498474
2013-03-21	44.37	44.69	43.07	43.85	1575660
2013-03-22	44.09	44.20	43.58	44.02	1372375
2013-03-25	44.30	44.40	43.95	44.00	1121221
2013-03-26	42.90	44.52	42.90	44.06	2193614
2013-03-27	43.86	44.54	43.72	44.40	1013384
2013-03-28	44.37	45.05	44.23	45.01	803071
2013-04-01	45.01	45.11	44.79	44.98	506175
2013-04-02	45.24	45.46	45.02	45.30	662329
2013-04-03	45.39	45.57	45.00	45.01	875163
2013-04-04	45.14	45.46	45.01	45.37	973946
2013-04-05	44.80	45.09	44.74	45.01	675798
2013-04-08	45.09	45.78	45.01	45.77	584853
2013-04-09	45.77	45.94	45.44	45.64	741704
2013-04-10	46.59	47.23	46.49	47.16	1188380
2013-04-11	47.34	47.86	47.06	47.50	1080687
2013-04-12	47.31	47.60	47.31	47.49	369077
2013-04-15	47.24	47.57	46.53	46.53	694291
2013-04-16	46.87	47.56	46.81	47.51	660514
2013-04-17	47.16	47.41	46.67	46.72	904554
2013-04-18	46.86	46.96	45.96	46.11	1092930
2013-04-19	46.47	46.73	46.27	46.66	857085
2013-04-22	46.61	46.98	45.93	46.81	512252
2013-04-23	47.03	47.52	46.91	47.28	645620
2013-04-24	47.43	47.75	47.30	47.69	938299
2013-04-25	45.03	46.71	45.03	46.60	985373
2013-04-26	46.49	46.85	46.44	46.52	539169
2013-04-29	46.73	47.25	46.72	47.15	841733
2013-04-30	47.13	47.58	47.13	47.54	644588
2013-05-01	47.69	47.91	47.34	47.34	574833
2013-05-02	47.58	47.88	47.23	47.81	542064
2013-05-03	48.23	48.50	47.34	47.45	908516
2013-05-06	47.54	48.10	47.54	47.92	676969
2013-05-07	48.05	48.16	47.86	48.06	1012441
2013-05-08	48.12	48.31	47.85	47.87	1113708
2013-05-09	47.93	48.05	47.38	47.52	688308
2013-05-10	47.62	47.71	47.29	47.38	625964
2013-05-13	47.39	48.03	47.39	47.95	792166
2013-05-14	48.06	48.69	47.94	48.64	415009
2013-05-15	48.58	49.59	48.52	49.57	664166
2013-05-16	49.48	49.70	49.21	49.30	407615
2013-05-17	49.39	49.94	49.39	49.84	412690
2013-05-20	49.44	50.31	49.44	50.29	578689
2013-05-21	50.21	50.80	50.11	50.60	614997
2013-05-22	50.61	51.19	49.86	49.94	714063
2013-05-23	49.25	50.25	49.13	50.05	578268
2013-05-24	49.72	49.89	49.49	49.71	569761
2013-05-28	50.33	51.03	49.93	49.97	720576
2013-05-29	49.63	49.98	49.41	49.64	868709
2013-05-30	49.75	50.80	49.73	50.58	410245
2013-05-31	50.26	50.78	49.74	49.74	679839
2013-06-03	49.84	50.26	49.02	49.58	538598
2013-06-04	49.54	49.67	48.56	48.98	617587
2013-06-05	48.85	49.06	48.44	48.62	494650
2013-06-06	48.69	49.42	48.41	49.42	558030
2013-06-07	49.74	50.04	49.35	49.97	481249
2013-06-10	50.03	50.79	50.03	50.70	446955
2013-06-11	50.21	50.59	49.94	50.05	299199
2013-06-12	50.39	50.70	50.02	50.08	357002
2013-06-13	50.08	51.05	49.92	50.86	436185
2013-06-14	50.86	51.10	50.38	50.56	522890
2013-06-17	50.82	51.49	50.71	51.35	326042
2013-06-18	51.42	51.91	51.19	51.82	421133
2013-06-19	51.87	51.92	51.02	51.03	376059
2013-06-20	50.61	51.12	50.08	50.22	525423
2013-06-21	50.68	50.96	49.64	50.24	903146
2013-06-24	49.76	49.92	49.03	49.40	600287
2013-06-25	49.88	50.12	49.44	49.82	477162
2013-06-26	50.20	50.60	50.03	50.26	612531
2013-06-27	50.56	51.09	50.51	50.91	521205
2013-06-28	50.85	51.42	50.49	50.91	746682
2013-07-01	51.17	51.60	50.97	51.51	832053
2013-07-02	51.47	51.65	51.20	51.31	453506
2013-07-03	50.28	50.86	50.20	50.43	309894
2013-07-05	50.88	51.16	50.71	50.95	473184
2013-07-08	51.29	51.97	51.29	51.78	596862
2013-07-09	52.21	52.75	52.18	52.41	460588
2013-07-10	52.24	52.51	51.95	52.30	456919
2013-07-11	52.99	52.99	52.24	52.51	511392
2013-07-12	52.51	53.09	52.26	53.09	303272
2013-07-15	53.28	53.40	52.53	53.19	460435
2013-07-16	53.16	53.57	52.98	53.27	348786
2013-07-17	53.52	53.72	53.16	53.40	334049
2013-07-18	53.48	53.71	53.29	53.52	379163
2013-07-19	53.34	53.48	52.84	53.18	438797
2013-07-22	53.17	53.60	52.84	53.52	389219
2013-07-23	53.69	53.69	53.10	53.12	299642
2013-07-24	53.24	53.42	52.46	52.94	601422
2013-07-25	52.58	53.03	51.50	52.70	588076
2013-07-26	52.43	53.10	52.12	53.09	324154
2013-07-29	53.12	53.44	52.68	53.34	476950
2013-07-30	53.56	53.87	52.71	53.19	408794
2013-07-31	53.24	54.43	52.67	54.16	691480
2013-08-01	54.55	55.19	54.50	54.66	499091
2013-08-02	54.70	55.00	54.49	54.83	436233
2013-08-05	54.73	55.08	54.38	54.51	980319
2013-08-06	54.51	54.73	53.94	54.50	398440
2013-08-07	54.40	55.02	53.90	54.83	818653
2013-08-08	54.95	55.43	54.50	54.82	1599350
2013-08-09	54.83	55.29	54.64	55.20	534680
2013-08-12	55.03	55.91	54.68	55.69	749908
2013-08-13	55.75	55.98	55.28	55.76	804099
2013-08-14	55.70	56.12	55.43	55.58	409577
2013-08-15	55.15	55.35	54.70	54.73	514850
2013-08-16	54.68	55.45	54.55	55.23	347961
2013-08-19	55.16	55.28	54.43	54.43	319275
2013-08-20	54.60	55.27	54.20	55.09	521069
2013-08-21	55.04	55.44	54.76	54.85	369617
2013-08-22	54.78	55.82	54.78	55.58	345039
2013-08-23	55.66	56.07	55.30	56.03	492191
2013-08-26	56.03	56.12	55.36	55.55	407619
2013-08-27	54.87	55.16	53.77	53.82	531811
2013-08-28	53.78	53.91	53.37	53.42	740840
2013-08-29	53.37	53.87	53.25	53.60	445180
2013-08-30	53.73	53.82	52.94	53.04	470850
2013-09-03	53.73	54.26	53.42	53.86	434931
2013-09-04	53.78	54.77	53.78	54.46	374037
2013-09-05	54.37	54.50	53.99	54.10	375908
2013-09-06	54.15	54.34	53.05	53.72	336309
2013-09-09	53.40	54.55	53.40	54.48	441059
2013-09-10	54.87	55.81	54.76	55.80	606204
2013-09-11	55.80	55.83	55.16	55.83	506088
2013-09-12	55.87	55.87	55.00	55.10	348951
2013-09-13	55.30	55.52	54.86	55.21	395168
2013-09-16	55.94	56.21	55.60	56.01	358607
2013-09-17	56.02	56.42	56.02	56.15	845025
2013-09-18	56.17	56.21	55.72	55.81	673642
2013-09-19	56.25	56.39	54.89	55.00	871178
2013-09-20	54.94	54.94	53.67	53.81	1490669
2013-09-23	53.81	53.99	53.45	53.99	848964
2013-09-24	54.00	55.11	53.87	54.59	594432
2013-09-25	54.74	54.94	54.56	54.78	504716
2013-09-26	54.94	55.25	54.62	54.95	399590
2013-09-27	54.72	54.80	54.10	54.30	464266
2013-09-30	53.81	54.27	53.53	54.10	490477
2013-10-01	54.19	54.36	53.77	54.36	479671
2013-10-02	54.12	54.32	53.81	54.19	436816
2013-10-03	54.22	54.45	53.77	54.16	495110
2013-10-04	54.30	55.26	54.23	55.25	496170
2013-10-07	54.85	55.66	54.58	55.09	716624
2013-10-08	55.27	55.44	54.62	55.14	751693
2013-10-09	55.41	56.05	55.19	55.78	670354
2013-10-10	56.20	57.29	56.20	57.27	377008
2013-10-11	57.96	58.01	57.46	57.69	797113
2013-10-14	57.49	58.05	57.38	57.89	489479
2013-10-15	57.80	58.05	57.28	57.40	366361
2013-10-16	57.81	58.75	57.74	58.62	516471
2013-10-17	58.41	59.22	58.41	59.14	694030
2013-10-18	59.47	59.62	58.48	59.33	587093
2013-10-21	59.39	59.60	59.05	59.50	440486
2013-10-22	59.75	60.26	59.24	59.24	845585
2013-10-23	59.15	59.33	58.31	58.53	861109
2013-10-24	58.40	58.52	56.77	57.08	675681
2013-10-25	57.02	57.81	56.87	57.75	486979
2013-10-28	57.77	58.19	57.66	57.95	686196
2013-10-29	58.15	58.47	57.99	58.47	631222
2013-10-30	58.34	58.75	57.77	58.18	440141
2013-10-31	58.27	58.99	58.07	58.48	592163
2013-11-01	58.74	59.21	58.48	58.60	572276
2013-11-04	58.79	59.47	58.27	59.40	442858
2013-11-05	59.18	59.25	58.67	58.70	537643
2013-11-06	59.01	59.59	58.89	59.58	368001
2013-11-07	59.59	59.80	58.50	58.54	619516
2013-11-08	58.63	59.87	58.53	59.84	428107
2013-11-11	59.89	60.26	59.42	60.26	324057
2013-11-12	59.94	60.19	59.43	59.72	328621
2013-11-13	59.64	61.00	59.44	61.00	517322
2013-11-14	61.23	61.62	60.73	61.59	384377
2013-11-15	61.46	61.75	60.65	61.35	443048
2013-11-18	63.86	63.86	61.60	61.80	803658
2013-11-19	61.93	61.98	61.54	61.76	424004
2013-11-20	61.74	62.38	61.12	61.80	343044
2013-11-21	61.83	63.03	60.46	62.84	424852
2013-11-22	62.94	64.14	62.81	64.04	687461
2013-11-25	64.14	64.45	63.66	63.90	293018
2013-11-26	63.95	65.07	63.95	64.66	792179
2013-11-27	64.69	64.81	64.09	64.78	525768
2013-11-29	64.95	65.38	64.45	64.94	277767
2013-12-02	64.96	66.24	64.94	65.71	694184
2013-12-03	65.31	65.53	63.98	64.75	858793
2013-12-04	64.51	65.55	63.66	64.42	898060
2013-12-05	64.29	64.29	63.08	63.78	958288
2013-12-06	64.55	65.43	64.49	65.33	968668
2013-12-09	65.05	65.72	64.91	65.21	648134
2013-12-10	64.98	65.70	64.92	65.21	618942
2013-12-11	65.31	65.56	64.26	64.45	1018039
2013-12-12	64.41	64.75	64.15	64.37	556936
2013-12-13	64.57	64.57	63.68	64.25	374100
2013-12-16	64.69	65.03	64.28	64.80	508109
2013-12-17	64.67	64.96	64.18	64.51	537555
2013-12-18	64.85	65.46	63.60	65.35	799504
2013-12-19	65.29	65.62	64.83	65.17	494277
2013-12-20	65.52	66.24	65.13	65.74	1315895
2013-12-23	66.13	66.37	65.50	65.94	576133
2013-12-24	66.11	66.47	65.82	66.25	179742
2013-12-26	66.50	66.73	66.02	66.29	229998
2013-12-27	66.51	66.69	65.77	66.08	223801
2013-12-30	66.10	66.44	65.82	66.23	252228
2013-12-31	66.36	66.69	66.20	66.37	275754
2014-01-02	66.04	66.19	65.15	65.32	375524
2014-01-03	65.50	66.03	65.21	65.72	567774
2014-01-06	66.18	66.54	65.88	66.18	660057
2014-01-07	66.23	67.35	66.13	66.82	486380
2014-01-08	66.81	68.95	66.71	67.58	1795559
2014-01-09	67.95	68.71	67.88	68.38	831726
2014-01-10	68.51	68.64	67.59	67.74	611253
2014-01-13	67.81	68.26	66.55	66.63	581011
2014-01-14	66.81	67.41	66.69	67.31	362274
2014-01-15	67.49	68.04	67.34	67.88	584751
2014-01-16	67.82	67.89	67.13	67.51	380868
2014-01-17	67.60	67.83	67.31	67.65	361734
2014-01-21	67.85	68.38	67.06	67.52	411825
2014-01-22	67.57	67.94	67.31	67.37	599326
2014-01-23	66.89	67.24	65.96	66.08	533625
2014-01-24	65.46	65.66	64.12	64.14	572728
2014-01-27	64.29	65.22	64.05	64.68	768172
2014-01-28	64.87	65.79	64.87	65.53	654444
2014-01-29	64.90	65.11	64.21	64.35	710261
2014-01-30	64.79	65.69	64.57	65.66	420734
2014-01-31	64.55	66.01	64.55	65.35	970722
2014-02-03	65.43	65.93	63.93	64.00	1280297
2014-02-04	64.29	64.86	64.05	64.47	605777
2014-02-05	64.29	65.05	63.99	64.95	605367
2014-02-06	62.92	64.06	59.17	64.00	2125405
2014-02-07	64.18	65.35	63.97	64.37	949944
2014-02-10	64.31	64.56	63.57	64.32	613028
2014-02-11	64.27	64.44	63.46	64.07	747951
2014-02-12	64.25	64.27	63.31	63.60	709640
2014-02-13	63.23	63.90	62.54	63.89	633810
2014-02-14	63.59	64.16	63.47	64.05	454572
2014-02-18	64.17	64.97	63.90	64.54	680667
2014-02-19	64.45	65.37	63.79	63.80	443411
2014-02-20	63.60	63.94	62.93	63.86	422840
2014-02-21	64.01	64.19	63.55	63.64	639729
2014-02-24	63.69	64.53	63.61	64.10	785204
2014-02-25	64.13	64.13	63.55	63.67	567223
2014-02-26	63.78	64.19	63.33	63.62	547238
2014-02-27	63.71	65.03	63.71	64.91	1118712
2014-02-28	64.79	65.81	64.79	65.63	658120
2014-03-03	64.90	65.58	64.79	65.14	573201
2014-03-04	65.90	66.26	65.56	66.26	577771
2014-03-05	66.23	66.66	65.89	66.47	491901
2014-03-06	66.56	67.27	66.47	67.11	641543
2014-03-07	67.30	68.29	67.30	67.94	749378
2014-03-10	67.69	69.12	67.55	68.70	946231
2014-03-11	68.61	69.26	66.56	66.94	1002550
2014-03-12	66.34	66.34	65.66	65.90	877548
2014-03-13	66.06	66.25	64.78	65.01	592742
2014-03-14	64.96	65.78	64.96	65.37	614032
2014-03-17	65.59	66.31	65.56	65.71	495068
2014-03-18	65.81	66.38	65.71	66.26	350437
2014-03-19	66.37	66.40	64.91	65.23	707235
2014-03-20	65.10	66.04	64.94	65.73	357812
2014-03-21	66.24	66.50	65.69	65.81	725030
2014-03-24	65.81	66.52	65.58	65.77	424064
2014-03-25	65.98	66.20	65.36	65.46	469660
2014-03-26	65.82	66.23	65.11	65.11	332317
2014-03-27	65.03	65.24	63.46	63.68	764167
2014-03-28	64.03	64.24	63.60	63.82	354661
2014-03-31	64.09	65.08	64.09	64.96	433811
2014-04-01	65.32	65.83	65.18	65.80	495995
2014-04-02	65.75	65.98	65.48	65.91	621629
2014-04-03	66.18	66.85	65.96	66.42	500866
2014-04-04	66.67	66.83	65.58	65.61	335414
2014-04-07	65.52	65.76	64.44	64.76	668087
2014-04-08	64.69	65.27	64.47	64.74	754885
2014-04-09	65.02	65.17	64.36	64.82	490318
2014-04-10	64.92	65.44	63.77	63.77	530783
2014-04-11	63.28	63.77	62.97	63.22	433457
2014-04-14	63.70	64.06	63.21	63.54	523044
2014-04-15	63.66	63.81	62.54	63.77	658959
2014-04-16	64.25	65.14	64.20	64.96	529003
2014-04-17	65.01	66.23	65.01	65.95	409750
2014-04-21	65.82	66.21	65.63	65.91	351330
2014-04-22	66.02	66.79	65.74	66.39	392585
2014-04-23	66.34	66.91	66.34	66.63	439488
2014-04-24	64.87	67.91	64.87	67.17	1010555
2014-04-25	67.16	67.32	66.34	66.71	438829
2014-04-28	66.94	66.99	65.47	66.02	975882
2014-04-29	66.02	66.99	65.97	66.70	542360
2014-04-30	66.74	67.67	66.39	67.41	591149
2014-05-01	67.39	68.33	67.10	67.63	426121
2014-05-02	67.57	68.30	67.51	68.02	387697
2014-05-05	67.53	68.11	67.29	67.75	325328
2014-05-06	67.65	67.83	66.65	66.66	573142
2014-05-07	66.82	67.14	66.10	66.32	703166
2014-05-08	66.36	67.09	65.95	66.90	473900
2014-05-09	66.89	67.81	66.54	67.64	711720
2014-05-12	67.82	68.46	67.74	68.23	393997
2014-05-13	68.25	68.63	68.01	68.45	321671
2014-05-14	68.30	68.59	67.43	67.65	406874
2014-05-15	67.33	67.54	65.94	66.99	443976
2014-05-16	65.59	66.67	65.43	66.53	524984
2014-05-19	66.36	66.92	66.14	66.51	375476
2014-05-20	66.45	66.88	66.17	66.31	564051
2014-05-21	66.47	66.96	66.23	66.56	291493
2014-05-22	66.25	66.92	66.18	66.54	406402
2014-05-23	66.54	66.84	66.40	66.57	324732
2014-05-27	66.80	67.68	66.57	67.67	489807
2014-05-28	67.75	68.00	67.16	67.39	391538
2014-05-29	67.41	67.82	67.23	67.75	285610
2014-05-30	67.69	68.15	67.69	67.81	397130
2014-06-02	67.97	68.37	67.51	68.32	374789
2014-06-03	68.00	68.46	67.80	68.41	490113
2014-06-04	68.46	69.59	68.23	69.21	412414
2014-06-05	69.42	69.57	68.75	69.39	764790
2014-06-06	69.48	69.71	69.18	69.27	660119
2014-06-09	69.09	69.35	68.67	68.83	1048681
2014-06-10	68.65	68.97	68.42	68.57	754977
2014-06-11	68.45	68.62	68.14	68.17	448006
2014-06-12	68.20	68.26	67.51	67.63	652120
2014-06-13	67.73	68.03	67.18	67.53	909358
2014-06-16	67.33	67.45	66.88	66.92	605179
2014-06-17	66.91	67.81	66.80	67.45	680705
2014-06-18	67.45	67.84	66.87	67.71	520411
2014-06-19	67.78	67.98	67.12	67.98	517791
2014-06-20	68.02	68.28	67.69	68.12	541133
2014-06-23	68.14	68.36	67.66	67.91	383845
2014-06-24	67.68	68.51	67.33	67.35	340317
2014-06-25	66.84	67.08	65.90	66.29	874307
2014-06-26	66.33	66.33	65.69	66.17	462156
2014-06-27	65.73	66.14	65.17	65.59	807012
2014-06-30	65.65	66.13	65.26	65.55	575300
2014-07-01	65.98	66.84	65.79	66.28	550107
2014-07-02	66.20	66.41	65.28	65.45	644841
2014-07-03	65.93	66.36	65.27	66.11	995225
2014-07-07	66.09	66.63	65.90	66.25	840529
2014-07-08	66.06	66.19	65.52	66.00	826371
2014-07-09	66.22	66.33	65.08	65.47	926312
2014-07-10	64.42	65.97	64.42	65.76	682783
2014-07-11	65.54	66.19	65.16	66.04	567223
2014-07-14	66.39	66.75	66.11	66.17	368389
2014-07-15	66.29	66.66	66.03	66.34	341497
2014-07-16	66.42	66.64	65.85	66.10	398914
2014-07-17	65.60	65.83	64.69	64.84	505866
2014-07-18	65.08	65.75	64.94	65.69	347118
2014-07-21	65.33	65.76	65.20	65.60	334067
2014-07-22	65.69	65.94	65.48	65.77	483151
2014-07-23	65.70	66.00	65.50	65.83	382567
2014-07-24	66.64	66.99	64.89	65.79	689796
2014-07-25	65.54	66.17	65.44	65.91	524566
2014-07-28	65.81	66.51	65.69	66.39	510444
2014-07-29	66.38	66.45	65.19	65.20	566593
2014-07-30	65.24	65.51	64.33	64.67	376415
2014-07-31	64.48	64.58	63.27	63.36	593657
2014-08-01	63.09	63.70	63.02	63.48	496935
2014-08-04	63.69	63.97	63.20	63.73	519652
2014-08-05	63.77	64.03	63.24	63.44	664884
2014-08-06	63.20	64.07	63.14	63.78	337858
2014-08-07	64.01	64.37	63.23	63.49	461454
2014-08-08	63.43	64.23	63.17	64.19	404299
2014-08-11	64.23	64.76	63.78	63.84	381249
2014-08-12	63.75	64.31	63.70	64.03	317796
2014-08-13	64.22	64.82	64.03	64.73	286273
2014-08-14	64.73	65.22	64.71	65.20	356668
2014-08-15	65.27	65.50	64.49	64.91	340052
2014-08-18	65.28	66.20	65.06	66.18	561038
2014-08-19	66.20	66.38	65.79	65.83	391956
2014-08-20	65.66	65.90	65.47	65.67	324389
2014-08-21	65.45	65.86	65.17	65.78	299123
2014-08-22	65.69	65.70	64.95	64.99	613417
2014-08-25	65.46	66.24	65.26	65.99	315717
2014-08-26	66.04	66.54	66.01	66.43	225481
2014-08-27	66.36	66.66	66.24	66.53	270726
2014-08-28	66.21	66.73	65.96	66.58	236779
2014-08-29	66.74	66.98	66.49	66.75	351152
2014-09-02	66.78	67.28	66.58	66.84	322788
2014-09-03	67.20	67.23	66.35	66.41	442972
2014-09-04	66.45	66.86	66.20	66.42	607039
2014-09-05	66.43	67.07	66.05	66.66	525294
2014-09-08	66.79	67.00	66.24	66.66	321032
2014-09-09	66.50	66.50	65.51	65.66	528332
2014-09-10	65.65	66.00	65.08	65.42	418223
2014-09-11	65.13	65.38	64.72	64.77	372029
2014-09-12	64.73	65.26	64.37	64.68	741557
2014-09-15	64.77	65.57	64.32	65.18	622851
2014-09-16	65.24	65.66	65.19	65.42	276610
2014-09-17	65.42	65.70	65.04	65.30	473471
2014-09-18	65.52	65.80	65.29	65.77	374589
2014-09-19	66.01	66.49	65.82	66.32	725454
2014-09-22	66.13	66.21	65.56	65.72	311739
2014-09-23	65.44	65.70	64.86	64.86	317934
2014-09-24	64.85	65.66	64.77	65.47	293320
2014-09-25	65.29	65.55	64.66	64.82	541374
2014-09-26	64.81	65.52	64.64	65.30	339008
2014-09-29	65.14	65.25	64.33	64.63	422915
2014-09-30	64.57	64.87	64.04	64.30	427597
2014-10-01	64.11	64.24	63.02	63.03	554749
2014-10-02	63.00	63.54	62.29	63.45	660382
2014-10-03	63.93	64.45	63.67	64.32	681479
2014-10-06	64.54	64.62	63.50	63.74	453807
2014-10-07	63.33	63.52	62.66	62.69	456833
2014-10-08	62.80	63.78	62.51	63.70	723223
2014-10-09	63.58	63.74	62.01	62.05	861609
2014-10-10	61.98	62.68	61.40	61.41	626571
2014-10-13	61.19	61.83	60.77	60.81	507043
2014-10-14	61.06	62.22	60.83	61.69	517301
2014-10-15	60.99	61.55	60.34	61.09	1043418
2014-10-16	60.20	61.91	60.16	61.66	606281
2014-10-17	62.05	62.79	61.90	62.32	571828
2014-10-20	62.33	62.87	62.06	62.77	413400
2014-10-21	63.06	64.47	62.93	64.37	349588
2014-10-22	64.44	64.99	64.07	64.11	327913
2014-10-23	64.86	65.02	64.40	64.54	382367
2014-10-24	64.47	65.60	64.47	65.59	370569
2014-10-27	65.39	66.60	65.10	66.50	448677
2014-10-28	66.60	67.09	66.23	66.74	662496
2014-10-29	66.93	67.44	66.55	67.23	503478
2014-10-30	67.15	67.82	66.15	67.70	539754
2014-10-31	68.32	68.43	67.84	68.22	626463
2014-11-03	68.43	69.26	68.39	68.63	618596
2014-11-04	68.61	68.98	68.28	68.67	387812
2014-11-05	68.84	69.13	68.45	68.59	441584
2014-11-06	68.46	68.48	67.51	68.42	480939
2014-11-07	68.28	68.56	67.81	67.97	430737
2014-11-10	68.11	68.22	67.62	68.00	390951
2014-11-11	68.05	68.18	67.68	67.81	258651
2014-11-12	67.50	68.44	67.50	68.14	543059
2014-11-13	68.16	68.24	67.70	68.00	109748
2014-11-14	67.67	68.02	67.30	67.59	679298
2014-11-17	67.59	68.18	67.36	67.94	624016
2014-11-18	68.00	68.28	67.83	67.99	515240
2014-11-19	67.93	68.00	67.62	67.70	434732
2014-11-20	67.42	68.25	67.42	67.97	737627
2014-11-21	68.65	68.73	68.08	68.69	2001837
2014-11-24	68.67	68.79	68.17	68.35	686814
2014-11-25	68.17	68.38	67.69	67.94	569911
2014-11-26	67.70	67.87	67.38	67.59	451627
2014-11-28	67.53	68.00	67.16	67.59	179565
2014-12-01	67.16	67.66	66.95	67.35	585701
2014-12-02	67.43	67.98	67.29	67.84	513653
2014-12-03	67.94	69.78	67.72	68.64	1266478
2014-12-04	68.45	69.25	68.45	69.00	706221
2014-12-05	69.09	69.62	68.66	68.79	628974
2014-12-08	68.78	69.47	68.59	69.07	624051
2014-12-09	68.34	68.68	67.94	68.40	415931
2014-12-10	68.32	68.52	67.38	67.40	480362
2014-12-11	67.55	68.50	67.53	67.99	412609
2014-12-12	67.34	67.88	66.17	66.19	392585
2014-12-15	66.36	66.63	65.11	65.40	738162
2014-12-16	65.21	66.50	64.88	65.07	550301
2014-12-17	65.36	66.42	65.33	66.19	615652
2014-12-18	67.19	67.71	66.53	67.71	486861
2014-12-19	68.03	68.80	67.75	68.65	684083
2014-12-22	68.90	69.00	68.47	68.71	367315
2014-12-23	69.10	69.66	68.72	69.23	337199
2014-12-24	69.43	69.63	68.83	69.17	214366
2014-12-26	69.29	69.53	69.03	69.06	240707
2014-12-29	69.00	69.88	68.75	69.19	273725
2014-12-30	69.07	69.81	68.63	69.52	226717
2014-12-31	69.69	69.94	68.39	68.43	304176
2015-01-02	68.52	68.82	67.48	67.77	452440
2015-01-05	67.65	67.76	65.99	66.25	655047
2015-01-06	66.23	66.84	65.16	65.33	686003
2015-01-07	65.70	66.15	65.20	65.59	576654
2015-01-08	66.20	66.85	66.09	66.57	759735
2015-01-09	66.81	66.86	65.93	66.34	602217
2015-01-12	66.48	66.69	65.64	66.02	488558
2015-01-13	66.43	67.53	65.51	66.02	556389
2015-01-14	65.08	65.54	64.60	65.52	505255
2015-01-15	65.40	65.61	64.26	64.66	726791
2015-01-16	64.65	65.29	64.50	65.18	609328
2015-01-20	65.19	65.50	64.16	64.45	412500
2015-01-21	64.20	65.03	63.78	64.96	695950
2015-01-22	65.41	66.09	64.75	65.96	440460
2015-01-23	65.80	66.12	65.26	65.28	419077
2015-01-26	65.12	65.60	64.83	65.37	412732
2015-01-27	64.68	65.38	64.67	65.12	454718
2015-01-28	65.58	65.68	63.79	63.83	544016
2015-01-29	64.08	64.60	63.57	64.44	373899
2015-01-30	63.75	64.54	63.37	63.51	698022
2015-02-02	63.57	64.65	63.28	64.58	367979
2015-02-03	64.74	65.72	64.60	65.66	399268
2015-02-04	65.53	66.13	65.39	65.56	372766
2015-02-05	65.57	66.32	65.50	66.28	264258
2015-02-06	66.55	67.19	66.15	66.35	356193
2015-02-09	65.95	66.40	65.68	65.84	346278
2015-02-10	66.33	66.40	65.72	66.05	347740
2015-02-11	65.94	66.53	65.94	66.30	286414
2015-02-12	66.49	66.97	65.89	66.42	749325
2015-02-13	62.49	63.16	61.15	61.44	2456401
2015-02-17	61.49	61.88	60.69	60.87	1349418
2015-02-18	60.46	61.10	60.12	60.57	1230374
2015-02-19	60.27	61.04	60.03	60.83	1309891
2015-02-20	60.59	60.80	59.82	60.67	1241213
2015-02-23	60.63	60.74	60.01	60.22	463159
2015-02-24	59.88	60.84	59.83	60.75	790532
2015-02-25	60.67	61.52	60.67	61.27	718275
2015-02-26	61.06	61.58	60.89	61.06	678677
2015-02-27	61.09	61.67	60.91	61.27	580419
2015-03-02	61.16	61.73	60.63	61.69	490587
2015-03-03	61.39	62.00	60.81	61.37	658304
2015-03-04	60.97	61.14	60.43	60.55	643785
2015-03-05	60.57	61.75	60.24	61.64	718694
2015-03-06	61.57	62.39	61.29	61.59	623627
2015-03-09	61.59	62.53	61.31	62.20	690662
2015-03-10	61.88	61.92	60.83	60.87	416991
2015-03-11	60.88	61.07	59.99	60.30	764989
2015-03-12	60.83	61.97	60.67	61.87	430159
2015-03-13	61.75	61.95	60.89	61.22	395008
2015-03-16	61.35	61.87	61.29	61.77	390548
2015-03-17	61.44	62.04	61.19	61.85	336459
2015-03-18	61.75	62.52	61.33	62.02	629621
2015-03-19	62.03	62.19	61.00	61.31	610256
2015-03-20	61.31	62.42	61.31	62.19	1098175
2015-03-23	62.19	62.94	62.14	62.20	651599
2015-03-24	62.07	62.50	61.93	62.11	358365
2015-03-25	62.04	62.40	60.94	60.98	437922
2015-03-26	60.52	61.44	60.23	61.31	890886
2015-03-27	61.28	61.34	60.59	60.93	277336
2015-03-30	61.20	62.02	61.20	61.61	302454
2015-03-31	61.47	61.76	61.03	61.41	347411
2015-04-01	61.07	61.80	60.73	61.16	626587
2015-04-02	61.08	61.75	60.94	61.41	461009
2015-04-06	60.90	61.60	60.82	61.33	389120
2015-04-07	61.38	61.65	61.11	61.15	304474
2015-04-08	61.27	61.82	61.04	61.70	371446
2015-04-09	61.71	62.13	61.48	61.80	304370
2015-04-10	62.10	62.19	61.42	61.79	232940
2015-04-13	61.66	62.38	61.61	62.20	373021
2015-04-14	61.78	62.12	61.13	61.58	447179
2015-04-15	61.61	61.85	61.07	61.50	297386
2015-04-16	61.40	62.00	61.12	61.75	261489
2015-04-17	61.33	61.42	60.62	60.92	447666
2015-04-20	61.00	61.64	60.66	61.25	360966
2015-04-21	61.34	61.51	60.30	60.36	516700
2015-04-22	60.34	60.86	60.00	60.61	413509
2015-04-23	60.58	60.88	60.28	60.50	289385
2015-04-24	60.39	60.69	59.98	60.09	577517
2015-04-27	60.28	60.52	59.73	59.86	478979
2015-04-28	59.75	60.82	59.75	60.69	467708
2015-04-29	60.49	62.64	60.27	62.17	1664909
2015-04-30	61.76	63.01	60.93	61.46	1137758
2015-05-01	61.85	61.99	61.20	61.92	591576
2015-05-04	62.06	62.53	61.95	62.47	611020
2015-05-05	62.31	62.94	62.22	62.90	784866
2015-05-06	62.00	64.56	61.98	64.54	1525877
2015-05-07	64.47	65.44	64.09	64.66	1122941
2015-05-08	65.00	65.19	64.46	64.66	880730
2015-05-11	64.50	65.28	64.41	64.89	923878
2015-05-12	64.75	64.99	64.31	64.32	721922
2015-05-13	64.18	64.51	63.97	64.06	735550
2015-05-14	64.28	65.05	63.96	64.92	759911
2015-05-15	65.37	65.74	65.15	65.25	1102375
2015-05-18	65.13	66.41	65.10	66.14	723683
2015-05-19	66.14	66.48	66.07	66.40	675669
2015-05-20	66.34	66.86	66.00	66.50	656691
2015-05-21	66.13	66.56	66.13	66.46	560959
2015-05-22	66.32	66.82	66.20	66.30	400827
2015-05-26	66.10	66.28	65.62	65.68	518413
2015-05-27	65.75	66.16	65.72	65.88	423118
2015-05-28	65.69	65.89	65.45	65.86	670043
2015-05-29	65.88	66.19	65.64	65.85	1082284
2015-06-01	66.02	66.31	65.57	65.62	501306
2015-06-02	65.62	66.10	65.38	65.74	363506
2015-06-03	65.93	66.43	65.55	66.40	622354
2015-06-04	66.35	66.48	65.51	65.56	397202
2015-06-05	65.93	66.16	65.55	65.92	402999
2015-06-08	65.84	66.14	65.50	65.55	356715
2015-06-09	65.37	66.27	65.22	65.82	911919
2015-06-10	66.09	67.66	65.97	67.55	683071
2015-06-11	67.61	67.81	66.92	67.04	914013
2015-06-12	66.87	67.09	66.50	66.82	595396
2015-06-15	66.23	66.78	65.94	66.60	624056
2015-06-16	66.49	68.07	66.36	67.71	610536
2015-06-17	67.89	68.05	67.35	67.57	545975
2015-06-18	67.79	68.91	67.66	68.61	657457
2015-06-19	68.47	69.39	68.27	68.56	1260494
2015-06-22	68.83	69.14	68.19	68.49	768882
2015-06-23	68.74	69.24	68.24	68.87	523263
2015-06-24	68.76	68.85	68.35	68.40	581073
2015-06-25	68.40	68.62	67.54	68.03	837669
2015-06-26	68.30	68.58	67.84	68.37	860487
2015-06-29	67.74	68.07	66.52	66.61	531140
2015-06-30	67.48	67.48	66.60	67.00	670773
2015-07-01	67.88	68.70	67.88	68.55	768724
2015-07-02	68.87	69.27	68.32	68.61	549996
2015-07-06	67.94	68.67	67.82	68.39	591927
2015-07-07	68.53	69.64	67.86	69.54	839174
2015-07-08	68.96	69.30	68.10	68.14	933816
2015-07-09	68.87	69.24	68.70	69.00	438218
2015-07-10	69.82	70.39	69.33	70.20	533447
2015-07-13	70.58	71.78	70.36	71.27	825200
2015-07-14	71.20	71.99	70.87	71.94	575458
2015-07-15	72.12	73.28	71.64	73.11	691143
2015-07-16	73.27	73.69	73.12	73.54	442533
2015-07-17	73.32	73.36	72.36	72.72	565013
2015-07-20	72.78	72.98	72.29	72.39	583452
2015-07-21	72.57	73.30	72.44	72.70	531642
2015-07-22	72.87	73.46	72.72	73.15	461879
2015-07-23	73.36	73.43	72.49	72.70	407992
2015-07-24	72.89	73.90	72.75	73.06	435577
2015-07-27	72.66	72.72	72.17	72.63	479605
2015-07-28	73.08	73.08	71.94	72.89	756883
2015-07-29	75.00	76.25	74.08	74.10	1143523
2015-07-30	74.33	75.28	73.72	75.15	1074436
2015-07-31	75.38	75.38	74.33	74.60	802362
2015-08-03	75.81	76.38	75.03	76.33	750791
2015-08-04	76.39	76.62	75.69	76.06	473759
2015-08-05	76.25	77.03	75.84	76.67	740793
2015-08-06	76.96	76.99	76.18	76.69	496083
2015-08-07	76.52	77.11	76.44	77.06	508900
2015-08-10	77.51	78.31	77.33	78.01	349264
2015-08-11	77.70	79.74	77.37	79.13	915011
2015-08-12	78.54	79.00	77.79	78.85	751082
2015-08-13	78.84	79.99	78.84	79.56	492800
2015-08-14	79.85	79.98	79.46	79.60	628721
2015-08-17	79.47	79.52	78.51	79.48	508728
2015-08-18	79.54	80.08	79.16	79.38	433471
2015-08-19	79.11	79.53	78.59	78.94	476479
2015-08-20	78.62	79.26	77.09	77.11	434634
2015-08-21	76.31	76.66	74.60	74.85	1851551
2015-08-24	72.00	76.83	70.36	71.59	981198
2015-08-25	73.69	74.05	71.94	72.03	1234158
2015-08-26	73.85	74.56	72.41	74.34	768153
2015-08-27	74.99	75.46	73.76	75.10	591293
2015-08-28	74.51	75.06	74.35	74.79	473124
2015-08-31	74.42	74.88	74.01	74.35	463334
2015-09-01	73.06	73.88	71.79	72.19	770429
2015-09-02	72.72	73.10	72.24	73.09	374870
2015-09-03	73.17	73.68	72.85	73.13	468695
2015-09-04	72.41	72.79	71.95	72.44	466271
2015-09-08	73.57	73.97	72.87	73.78	468549
2015-09-09	74.27	74.80	73.08	73.32	703918
2015-09-10	75.07	76.26	74.15	75.46	743757
2015-09-11	75.85	77.00	75.85	76.82	1008767
2015-09-14	76.86	76.93	76.26	76.64	528942
2015-09-15	76.93	78.19	76.04	77.80	676297
2015-09-16	77.50	77.89	76.47	76.92	881167
2015-09-17	76.97	77.84	76.48	76.65	535090
2015-09-18	75.79	75.85	75.13	75.50	900476
2015-09-21	75.94	76.75	75.68	76.32	437853
2015-09-22	75.48	75.95	75.17	75.60	523430
2015-09-23	75.50	76.60	75.50	76.40	510995
2015-09-24	75.81	77.14	75.75	76.98	493990
2015-09-25	77.80	78.34	77.44	78.09	578557
2015-09-28	77.59	77.94	76.39	76.62	686708
2015-09-29	76.86	77.57	76.31	77.45	521077
2015-09-30	78.33	79.18	77.66	79.01	793485
2015-10-01	79.04	79.53	77.83	78.49	581289
2015-10-02	77.22	78.25	76.81	78.25	556446
2015-10-05	78.59	79.92	78.45	79.68	662788
2015-10-06	79.62	80.72	79.46	80.15	666416
2015-10-07	80.42	81.18	79.71	80.04	850759
2015-10-08	79.75	81.83	79.49	81.72	430941
2015-10-09	81.66	82.07	80.42	80.56	540434
2015-10-12	80.56	80.95	80.25	80.42	483157
2015-10-13	80.23	80.58	79.95	80.48	476054
2015-10-14	80.49	80.82	79.56	79.67	335995
2015-10-15	80.15	80.25	79.57	80.00	548425
2015-10-16	80.03	80.74	79.64	80.07	732028
2015-10-19	80.06	81.09	79.63	81.05	679912
2015-10-20	81.28	82.38	80.88	82.20	601969
2015-10-21	81.28	81.46	78.72	79.91	1246427
2015-10-22	80.18	81.46	80.03	80.79	450973
2015-10-23	81.16	82.01	80.77	81.85	614442
2015-10-26	82.01	82.53	81.61	82.04	467138
2015-10-27	81.46	81.73	80.87	81.08	508005
2015-10-28	79.99	82.11	78.33	81.40	875408
2015-10-29	81.39	82.58	80.82	82.44	369693
2015-10-30	82.58	82.58	81.52	81.53	529643
2015-11-02	81.46	83.09	81.34	82.93	527557
2015-11-03	82.65	83.92	82.10	83.51	596933
2015-11-04	83.39	84.00	82.75	82.89	417806
2015-11-05	82.76	84.05	82.76	83.83	441646
2015-11-06	84.66	85.13	83.99	84.90	446099
2015-11-09	84.89	84.94	83.65	84.07	343405
2015-11-10	83.97	85.01	83.92	84.87	282986
2015-11-11	85.17	85.25	84.25	84.39	273553
2015-11-12	83.39	84.29	82.66	82.76	417622
2015-11-13	82.76	83.39	82.06	82.15	448233
2015-11-16	82.08	83.55	81.56	83.47	407795
2015-11-17	83.71	84.61	83.37	83.98	465138
2015-11-18	84.14	85.70	84.14	85.53	535726
2015-11-19	85.71	86.06	85.28	85.67	457204
2015-11-20	85.93	86.62	85.60	86.29	1107282
2015-11-23	86.20	86.99	85.83	85.89	446134
2015-11-24	85.53	85.80	84.70	85.61	651990
2015-11-25	85.43	85.76	84.56	84.81	273292
2015-11-27	85.04	85.38	84.41	85.15	176876
2015-11-30	85.33	86.33	84.67	85.52	588864
2015-12-01	85.91	86.11	85.05	85.26	494307
2015-12-02	85.43	85.87	84.42	84.62	454039
2015-12-03	84.75	84.87	82.75	82.99	841396
2015-12-04	83.55	86.92	83.34	86.56	1128904
2015-12-07	86.55	87.20	85.69	86.81	946393
2015-12-08	86.22	87.03	85.68	85.84	571648
2015-12-09	85.40	86.26	83.72	84.09	723450
2015-12-10	84.21	84.99	83.93	84.11	347300
2015-12-11	83.17	83.85	81.82	82.29	448598
2015-12-14	82.22	82.96	80.86	81.43	636552
2015-12-15	82.45	82.67	81.06	81.85	514781
2015-12-16	82.44	82.81	81.49	82.55	439447
2015-12-17	82.50	82.50	80.83	80.89	511803
2015-12-18	80.60	80.91	78.82	79.09	1453088
2015-12-21	79.44	80.27	78.62	79.96	502492
2015-12-22	80.46	80.78	79.49	80.48	287824
2015-12-23	80.95	81.07	80.02	80.96	253393
2015-12-24	80.82	81.28	80.55	80.88	104852
2015-12-28	80.51	81.06	79.79	80.94	357063
2015-12-29	81.40	82.18	81.11	81.99	336831
2015-12-30	81.94	82.11	81.37	81.37	243539
2015-12-31	81.09	81.54	80.42	80.54	206819
2016-01-04	78.94	79.40	77.69	78.52	734068
2016-01-05	78.52	80.44	78.52	79.83	504992
2016-01-06	78.86	79.38	77.74	78.78	740320
2016-01-07	77.26	78.65	76.85	77.01	591188
2016-01-08	77.72	78.30	75.96	76.07	978097
2016-01-11	77.21	77.64	76.51	77.40	791657
2016-01-12	77.76	77.98	76.97	77.79	511471
2016-01-13	78.56	79.16	77.72	78.45	883732
2016-01-14	78.57	79.93	77.69	79.33	860165
2016-01-15	77.72	78.71	77.48	78.27	570750
2016-01-19	79.12	79.61	78.08	78.52	975940
2016-01-20	77.75	78.13	75.69	76.64	619050
2016-01-21	76.76	78.02	76.66	77.20	543443
2016-01-22	78.08	79.68	77.96	79.47	587674
2016-01-25	79.42	80.20	78.00	78.11	698180
2016-01-26	78.34	79.80	78.24	79.21	521461
2016-01-27	79.13	80.40	78.54	78.95	613216
2016-01-28	79.39	79.95	78.96	79.45	518593
2016-01-29	79.80	81.31	79.75	81.31	604486
2016-02-01	80.85	81.49	80.61	80.98	613120
2016-02-02	79.82	80.10	79.00	79.33	647442
2016-02-03	79.97	79.97	78.22	79.45	526468
2016-02-04	79.12	79.65	78.06	78.64	568620
2016-02-05	78.83	79.52	78.19	78.48	513744
2016-02-08	77.34	77.34	75.51	76.23	954509
2016-02-09	75.04	76.96	74.91	76.49	1033757
2016-02-10	72.80	72.80	64.37	66.23	3033227
2016-02-11	64.80	68.00	64.61	66.91	1970133
2016-02-12	67.49	68.09	66.41	67.07	966726
2016-02-16	67.35	67.69	66.45	67.25	805940
2016-02-17	68.04	69.63	66.78	69.25	863985
2016-02-18	69.13	69.21	68.09	68.43	950309
2016-02-19	68.43	70.34	68.14	70.33	1802707
2016-02-22	70.99	71.17	70.27	70.59	660957
2016-02-23	70.27	71.09	70.02	70.17	781050
2016-02-24	69.54	71.08	69.46	70.61	744201
2016-02-25	70.16	72.52	69.71	72.47	788613
2016-02-26	72.62	73.41	72.31	72.74	652443
2016-02-29	72.51	72.84	71.10	71.10	779510
2016-03-01	71.72	73.60	71.66	73.34	895512
2016-03-02	72.97	73.98	72.30	73.27	862520
2016-03-03	73.27	74.32	72.96	74.15	773907
2016-03-04	74.32	74.81	73.62	74.11	748657
2016-03-07	73.74	74.11	71.97	73.45	1042279
2016-03-08	72.65	75.56	72.65	75.22	1002756
2016-03-09	75.32	76.80	75.20	76.63	1011149
2016-03-10	76.84	77.40	75.92	76.78	821275
2016-03-11	77.61	77.96	77.06	77.60	720161
2016-03-14	77.21	77.96	76.84	77.43	549536
2016-03-15	77.12	78.72	76.74	78.67	667517
2016-03-16	78.53	78.78	77.75	77.93	677679
2016-03-17	77.79	78.86	77.32	78.50	595244
2016-03-18	78.70	78.79	77.74	78.02	983886
2016-03-21	78.02	78.88	77.99	78.33	545320
2016-03-22	77.64	79.25	77.64	78.61	461579
2016-03-23	78.70	78.85	77.90	77.96	700038
2016-03-24	77.67	77.91	76.41	77.18	649140
2016-03-28	77.37	78.01	76.62	77.65	574630
2016-03-29	77.66	77.83	76.33	77.11	1028833
2016-03-30	77.40	78.69	77.40	78.36	520105
2016-03-31	78.26	78.50	77.06	77.15	500622
2016-04-01	76.65	78.25	76.56	78.11	763720
2016-04-04	78.08	78.38	77.34	77.74	591516
2016-04-05	77.47	78.19	77.11	77.38	499198
2016-04-06	77.40	78.00	76.76	77.96	473107
2016-04-07	77.29	77.80	76.62	77.09	812778
2016-04-08	77.44	78.44	77.44	77.91	507149
2016-04-11	78.07	79.09	77.71	78.62	497712
2016-04-12	78.95	79.80	77.99	79.70	724827
2016-04-13	80.02	81.38	80.02	81.27	501564
2016-04-14	81.05	81.98	80.58	80.88	518589
2016-04-15	80.77	81.18	80.54	80.84	422780
2016-04-18	80.20	81.41	79.92	81.35	370220
2016-04-19	81.64	81.97	81.20	81.52	447546
2016-04-20	81.36	81.74	81.06	81.41	716620
2016-04-21	80.98	81.09	78.94	78.98	635690
2016-04-22	79.05	79.69	78.94	79.63	593495
2016-04-25	79.09	79.46	78.43	78.98	653050
2016-04-26	78.98	79.85	78.73	79.31	883057
2016-04-27	80.66	85.56	80.66	85.33	1728800
2016-04-28	84.87	85.69	84.44	84.59	598661
2016-04-29	84.22	84.95	83.86	84.57	1015479
2016-05-02	85.00	86.70	84.97	86.25	711416
2016-05-03	85.64	86.59	85.38	86.23	724151
2016-05-04	85.80	86.51	85.28	86.05	461013
2016-05-05	86.06	86.71	86.06	86.25	506081
2016-05-06	85.70	86.75	85.44	86.36	353894
2016-05-09	86.33	86.98	85.96	86.07	379874
2016-05-10	86.11	87.02	86.11	87.01	609384
2016-05-11	86.86	88.02	86.37	86.39	339051
2016-05-12	86.58	87.48	86.36	87.29	383705
2016-05-13	87.35	87.68	86.67	87.01	377882
2016-05-16	86.93	87.76	86.42	87.37	328775
2016-05-17	87.06	87.44	86.08	86.32	314618
2016-05-18	86.29	88.13	86.23	87.96	418337
2016-05-19	87.45	87.98	86.37	87.16	388435
2016-05-20	87.76	88.45	87.04	87.70	474729
2016-05-23	87.75	88.03	86.96	87.14	378466
2016-05-24	87.67	88.81	87.61	88.67	374271
2016-05-25	88.70	89.22	87.72	87.24	480974
2016-05-26	87.36	87.57	86.57	86.60	498817
2016-05-27	86.78	87.45	86.71	87.45	479522
2016-05-31	87.52	88.16	86.93	87.39	712579
2016-06-01	86.77	86.86	85.72	86.45	1270339
2016-06-02	85.91	86.80	85.42	85.67	751729
2016-06-03	85.04	85.55	84.43	85.01	605732
2016-06-06	85.33	85.41	84.22	84.69	555796
2016-06-07	84.72	85.26	84.44	84.97	431416
2016-06-08	85.05	85.43	84.62	85.08	498498
2016-06-09	84.54	85.10	83.68	85.04	545695
2016-06-10	84.49	85.22	84.28	84.77	425613
2016-06-13	84.22	85.15	84.07	84.19	390214
2016-06-14	83.94	84.81	83.70	83.96	430736
2016-06-15	84.32	84.50	83.49	83.60	486728
2016-06-16	83.31	85.29	83.16	85.25	462455
2016-06-17	85.04	85.58	84.58	85.51	1170868
2016-06-20	86.05	86.96	85.65	85.75	459593
2016-06-21	86.05	86.40	85.54	85.86	446555
2016-06-22	86.06	86.62	85.75	86.15	450347
2016-06-23	87.00	87.21	86.13	86.58	462795
2016-06-24	82.78	85.03	82.78	83.21	684432
2016-06-27	82.28	82.48	80.83	81.01	619658
2016-06-28	81.90	83.32	81.28	83.17	506306
2016-06-29	84.08	84.39	83.27	84.34	450021
2016-06-30	84.78	86.33	84.16	86.31	458120
2016-07-01	86.52	88.24	86.52	87.95	723142
2016-07-05	87.62	87.74	85.26	85.49	498758
2016-07-06	85.20	85.87	84.79	85.40	539413
2016-07-07	85.43	86.02	83.99	84.42	416030
2016-07-08	85.47	86.53	85.32	86.43	424997
2016-07-11	86.83	87.22	86.53	86.87	238035
2016-07-12	87.33	87.95	87.05	87.53	322856
2016-07-13	87.73	88.01	87.43	87.94	212526
2016-07-14	88.91	89.00	87.80	88.31	257891
2016-07-15	87.73	89.00	87.73	87.93	245087
2016-07-18	87.83	88.26	87.53	87.59	219975
2016-07-19	87.02	87.61	86.88	87.59	278987
2016-07-20	87.90	88.22	87.37	87.39	281285
2016-07-21	87.45	87.64	87.09	87.32	275676
2016-07-22	87.52	88.03	87.14	87.90	225046
2016-07-25	87.74	88.17	87.43	87.60	327008
2016-07-26	87.55	88.10	86.07	86.51	483080
2016-07-27	85.48	85.95	83.52	83.75	603582
2016-07-28	83.51	83.97	83.01	83.35	348443
2016-07-29	83.01	83.52	82.64	83.01	453034
2016-08-01	83.09	83.44	82.82	83.25	498705
2016-08-02	83.20	83.51	82.64	83.29	513217
2016-08-03	83.59	84.42	83.28	84.11	505575
2016-08-04	84.10	84.45	83.51	83.69	379647
2016-08-05	84.24	84.89	83.88	84.81	354035
2016-08-08	84.86	85.25	84.38	84.76	312270
2016-08-09	84.87	85.31	84.58	84.78	280507
2016-08-10	84.58	85.18	84.58	84.78	215875
2016-08-11	84.81	85.67	84.81	85.24	230609
2016-08-12	84.91	85.39	84.83	85.19	183638
2016-08-15	85.26	86.26	85.25	85.79	287200
2016-08-16	85.45	86.06	85.16	85.19	274401
2016-08-17	85.20	86.12	85.12	85.80	247951
2016-08-18	85.83	86.46	85.58	86.14	271579
2016-08-19	85.89	86.88	85.69	86.87	221056
2016-08-22	87.04	87.04	86.15	86.71	308905
2016-08-23	86.73	86.89	86.46	86.73	263802
2016-08-24	86.84	87.00	86.38	86.34	312953
2016-08-25	86.38	87.77	86.17	87.64	473539
2016-08-26	87.59	88.89	87.11	87.69	379118
2016-08-29	87.69	88.76	87.69	88.72	327267
2016-08-30	88.91	89.76	88.67	89.50	330478
2016-08-31	89.53	89.76	88.93	89.55	339713
2016-09-01	89.83	89.99	88.85	89.26	349826
2016-09-02	89.67	90.29	89.52	90.24	260062
2016-09-06	90.22	90.26	89.02	89.88	303808
2016-09-07	89.64	90.29	89.28	90.13	231016
2016-09-08	90.25	90.33	89.51	89.95	377548
2016-09-09	89.67	90.28	88.92	89.23	478208
2016-09-12	88.74	90.59	88.35	90.30	346245
2016-09-13	89.45	89.46	88.34	88.47	506317
2016-09-14	88.43	88.59	87.15	87.33	597048
2016-09-15	87.00	88.11	87.00	87.88	324444
2016-09-16	88.02	88.16	87.45	87.86	847340
2016-09-19	88.19	90.65	88.19	89.62	677856
2016-09-20	89.94	90.11	89.14	89.30	327331
2016-09-21	89.49	90.86	89.49	90.70	360953
2016-09-22	91.10	91.52	90.79	91.28	211025
2016-09-23	90.92	91.06	90.13	90.14	258898
2016-09-26	89.87	90.44	89.56	89.94	256551
2016-09-27	89.89	90.86	89.65	90.71	355338
2016-09-28	90.84	91.84	90.80	91.77	270796
2016-09-29	91.64	92.25	90.99	91.47	357754
2016-09-30	91.76	92.63	91.50	92.25	373215
2016-10-03	91.91	92.24	90.25	90.54	518819
2016-10-04	90.33	90.49	89.54	90.40	394311
2016-10-05	90.80	91.47	90.60	90.94	364388
2016-10-06	91.00	91.30	88.97	89.94	602482
2016-10-07	90.11	90.52	89.49	89.93	281431
2016-10-10	90.13	91.03	90.13	90.80	265267
2016-10-11	90.47	91.12	90.17	90.50	419652
2016-10-12	90.72	91.58	90.53	91.13	325216
2016-10-13	90.23	90.66	89.54	90.09	318287
2016-10-14	90.94	91.87	90.70	90.98	301992
2016-10-17	91.11	91.43	91.01	91.26	247934
2016-10-18	92.00	92.08	91.18	91.30	290170
2016-10-19	87.15	87.15	83.53	83.65	965955
2016-10-20	83.01	83.80	82.23	83.39	835394
2016-10-21	82.82	83.19	82.14	82.81	630835
2016-10-24	83.00	83.84	82.59	82.89	472815
2016-10-25	83.29	83.91	81.64	82.25	503579
2016-10-26	82.50	84.48	81.09	81.93	713273
2016-10-27	81.92	82.11	79.92	80.17	1055984
2016-10-28	80.36	81.77	79.59	79.98	427599
2016-10-31	80.18	80.94	80.14	80.52	456340
2016-11-01	80.59	80.67	78.50	79.36	380016
2016-11-02	79.46	79.82	78.50	78.72	623735
2016-11-03	79.45	81.21	79.39	80.38	571367
2016-11-04	80.44	80.75	79.69	79.73	291462
2016-11-07	80.88	80.88	79.71	79.98	467140
2016-11-08	80.13	80.72	79.87	80.09	613285
2016-11-09	79.84	82.79	79.60	82.02	685145
2016-11-10	82.50	84.22	82.02	83.49	495223
2016-11-11	83.45	83.52	82.30	82.99	910389
2016-11-14	83.39	86.70	83.34	86.01	714985
2016-11-15	85.82	86.09	85.11	86.00	510330
2016-11-16	85.73	86.58	85.41	86.35	553081
2016-11-17	86.44	86.72	86.03	86.32	555204
2016-11-18	86.40	86.70	85.15	85.79	576230
2016-11-21	86.35	86.83	85.31	85.74	289313
2016-11-22	86.17	86.17	85.07	85.03	446935
2016-11-23	85.43	86.26	85.30	86.19	366881
2016-11-25	86.47	86.59	86.13	86.41	125262
2016-11-28	86.02	86.35	85.47	85.90	389028
2016-11-29	86.23	86.45	85.62	86.07	308643
2016-11-30	86.28	86.98	86.11	86.34	538742
2016-12-01	86.73	87.41	86.31	86.78	389240
2016-12-02	86.72	87.01	85.80	86.10	365990
2016-12-05	86.45	86.71	85.86	86.66	565276
2016-12-06	86.89	89.25	86.77	88.89	592202
2016-12-07	89.00	90.24	88.73	90.24	533568
2016-12-08	90.60	93.82	90.60	93.51	812738
2016-12-09	93.23	93.54	91.71	92.16	324773
2016-12-12	91.96	92.72	91.35	92.14	436901
2016-12-13	92.16	92.54	90.78	92.06	412936
2016-12-14	91.85	93.38	91.49	92.13	361088
2016-12-15	92.01	93.82	91.91	92.47	393276
2016-12-16	92.53	92.65	90.89	91.34	1239290
2016-12-19	91.36	92.63	91.21	92.41	507762
2016-12-20	92.93	93.20	92.05	92.30	311384
2016-12-21	92.21	92.67	91.99	92.32	282944
2016-12-22	92.61	93.36	92.27	93.19	332737
2016-12-23	93.18	93.57	92.61	93.28	209616
2016-12-27	93.36	94.14	93.11	93.74	230452
2016-12-28	94.12	94.40	93.09	93.19	326352
2016-12-29	92.90	93.63	92.55	92.67	429126
2016-12-30	93.13	93.40	92.47	92.86	289749
2017-01-03	93.64	94.12	92.72	94.12	429223
2017-01-04	94.05	95.33	92.49	95.09	459078
2017-01-05	95.35	95.95	94.51	95.13	412405
2017-01-06	95.28	96.33	95.06	95.98	359416
2017-01-09	95.06	95.50	94.06	94.11	500173
2017-01-10	94.24	95.21	93.93	94.20	370760
2017-01-11	94.15	94.81	93.95	94.80	338106
2017-01-12	94.74	95.30	93.94	94.83	382823
2017-01-13	94.96	96.03	94.60	94.83	254868
2017-01-17	94.31	95.31	93.74	94.71	399581
2017-01-18	95.04	95.54	94.24	95.12	397797
2017-01-19	95.37	95.95	95.07	95.65	347037
2017-01-20	95.81	96.66	95.49	96.15	349594
2017-01-23	96.10	96.34	95.68	95.97	263231
2017-01-24	95.93	97.05	95.93	96.74	222549
2017-01-25	97.37	98.20	97.37	98.03	376744
2017-01-26	97.96	98.92	97.94	98.88	289373
2017-01-27	98.89	98.98	97.84	97.88	305315
2017-01-30	97.70	97.70	96.43	96.96	379056
2017-01-31	97.06	97.30	96.63	97.13	383969
2017-02-01	97.66	97.93	97.05	97.36	337547
2017-02-02	97.37	97.75	96.99	97.34	282831
2017-02-03	97.86	98.36	97.45	98.01	302392
2017-02-06	97.52	97.93	97.08	97.39	242732
2017-02-07	97.59	97.94	96.91	97.00	457249
2017-02-08	94.98	94.98	89.55	90.45	990656
2017-02-09	90.45	91.88	90.07	91.36	798047
2017-02-10	91.36	93.01	91.19	92.93	469183
2017-02-13	93.05	94.92	93.04	94.32	401146
2017-02-14	93.51	95.45	92.94	95.25	319659
2017-02-15	94.86	96.25	94.86	96.25	369670
2017-02-16	96.31	97.09	96.07	96.52	454197
2017-02-17	96.09	96.75	95.52	96.75	356715
2017-02-21	96.37	98.27	96.36	98.04	435822
2017-02-22	97.55	98.49	97.55	97.86	386999
2017-02-23	98.00	99.05	98.00	98.84	448764
2017-02-24	98.15	98.79	97.76	98.76	267721
2017-02-27	98.68	98.97	97.75	98.12	286107
2017-02-28	98.12	99.08	97.90	99.00	412757
2017-03-01	100.00	101.32	100.00	100.85	418972
2017-03-02	100.86	100.86	99.68	99.75	411349
2017-03-03	99.90	100.47	99.41	99.87	332715
2017-03-06	99.02	99.83	98.77	99.58	295356
2017-03-07	99.62	99.81	99.01	99.60	269364
2017-03-08	100.24	100.63	99.41	99.48	269616
2017-03-09	99.78	100.17	99.48	99.97	251470
2017-03-10	100.37	100.38	99.49	99.64	293608
2017-03-13	99.48	100.11	99.13	99.41	335878
2017-03-14	99.27	99.79	98.05	99.49	324423
2017-03-15	99.25	99.66	98.60	99.02	343675
2017-03-16	99.03	99.50	98.09	98.59	382171
2017-03-17	98.59	99.23	98.15	98.97	806491
2017-03-20	98.61	98.61	97.41	97.65	365974
2017-03-21	98.23	98.23	95.37	95.45	567466
2017-03-22	95.47	95.97	94.78	95.58	356188
2017-03-23	95.31	96.49	95.11	95.34	482507
2017-03-24	95.51	96.13	94.68	95.06	298196
2017-03-27	93.86	94.95	93.36	94.56	539044
2017-03-28	94.34	95.73	93.90	95.50	460972
2017-03-29	95.39	95.46	94.25	94.31	445551
2017-03-30	94.48	95.52	94.31	95.44	307750
2017-03-31	95.37	96.14	94.34	95.67	282139
2017-04-03	95.82	96.16	93.95	95.01	411964
2017-04-04	94.78	95.65	94.34	94.96	287296
2017-04-05	95.76	95.76	94.29	94.35	387243
2017-04-06	94.34	94.86	93.61	94.79	665355
2017-04-07	94.27	95.41	93.99	94.69	276327
2017-04-10	94.69	95.94	94.65	94.85	260594
2017-04-11	94.57	95.25	94.06	95.21	175877
2017-04-12	94.87	95.06	93.54	93.63	352191
2017-04-13	92.91	94.07	92.35	92.68	465483
2017-04-17	93.19	94.25	92.96	94.22	322182
2017-04-18	93.61	94.04	92.87	93.60	349740
2017-04-19	94.41	94.63	93.66	93.97	265120
2017-04-20	94.47	95.65	93.94	95.11	390918
2017-04-21	94.85	95.22	94.54	94.70	345772
2017-04-24	95.57	96.39	95.55	96.12	414768
2017-04-25	96.55	97.35	96.22	96.92	387798
2017-04-26	97.01	98.01	96.92	97.02	294527
2017-04-27	97.16	97.49	96.95	97.12	350109
2017-04-28	97.03	97.10	96.09	96.24	309357
2017-05-01	96.90	97.42	96.27	97.25	315324
2017-05-02	97.25	98.29	97.13	98.14	435709
2017-05-03	99.99	104.67	98.70	104.51	1152679
2017-05-04	104.56	106.02	103.87	104.47	505646
2017-05-05	104.57	104.95	103.11	103.92	351157
2017-05-08	104.19	105.56	104.12	105.30	418118
2017-05-09	105.26	105.99	104.29	104.43	417578
2017-05-10	103.97	104.68	103.27	103.63	389964
2017-05-11	103.30	103.79	102.36	102.65	407676
2017-05-12	102.36	102.69	101.96	102.05	278993
2017-05-15	102.30	102.74	101.41	102.26	257087
2017-05-16	102.30	102.75	101.70	101.97	235447
2017-05-17	100.81	101.57	100.00	100.16	471480
2017-05-18	100.30	100.30	99.11	99.28	430088
2017-05-19	99.58	100.03	99.18	99.53	417510
2017-05-22	100.04	100.20	99.23	99.59	343095
2017-05-23	99.59	99.72	98.67	99.49	428994
2017-05-24	99.55	99.69	98.68	98.87	282437
2017-05-25	99.20	100.68	99.01	100.45	257650
2017-05-26	100.36	100.45	98.90	99.28	279809
2017-05-30	99.18	99.54	98.32	98.55	387775
2017-05-31	98.64	98.64	97.28	97.98	689469
2017-06-01	98.64	100.45	98.06	100.15	357904
2017-06-02	99.67	100.35	98.81	100.16	348457
2017-06-05	100.17	100.80	99.00	99.09	339397
2017-06-06	98.68	99.06	98.01	98.99	308834
2017-06-07	99.29	99.56	98.47	98.71	271487
2017-06-08	98.74	99.83	98.74	99.29	757257
2017-06-09	99.73	101.92	99.72	101.68	389843
2017-06-12	101.90	102.05	99.95	101.30	460048
2017-06-13	101.32	102.23	101.12	101.73	274789
2017-06-14	101.51	102.66	101.18	102.33	353941
2017-06-15	101.56	103.97	101.56	103.52	341532
2017-06-16	103.49	104.52	102.94	104.48	617958
2017-06-19	105.00	105.12	104.31	104.74	287056
2017-06-20	104.11	104.74	103.50	103.98	223874
2017-06-21	104.24	104.44	102.05	102.25	335676
2017-06-22	101.84	102.05	100.23	100.26	394208
2017-06-23	100.76	101.54	100.44	101.25	794456
2017-06-26	102.29	104.49	102.02	103.88	528067
2017-06-27	103.95	104.19	103.28	103.64	351021
2017-06-28	104.36	105.47	104.18	104.80	378856
2017-06-29	105.85	105.85	103.50	104.20	363097
2017-06-30	104.55	104.74	103.30	103.69	363013
2017-07-03	104.28	106.47	104.26	105.15	209068
2017-07-05	105.24	105.70	104.41	104.55	406387
2017-07-06	104.60	105.37	103.78	104.15	410510
2017-07-07	104.15	105.97	104.14	105.32	259750
2017-07-10	105.01	105.31	104.71	104.93	417833
2017-07-11	104.95	105.24	104.08	104.45	278288
2017-07-12	104.44	104.86	103.90	104.46	485009
2017-07-13	104.58	105.48	104.41	105.19	211319
2017-07-14	104.60	105.02	104.39	104.63	164815
2017-07-17	104.63	105.04	103.91	105.01	208121
2017-07-18	104.91	105.12	104.07	104.54	353667
2017-07-19	104.78	106.00	104.67	105.92	205127
2017-07-20	105.81	106.30	105.37	105.71	169184
2017-07-21	105.60	105.95	105.02	105.41	308386
2017-07-24	105.73	106.13	105.41	106.00	177233
2017-07-25	106.90	106.99	105.83	106.27	323331
2017-07-26	106.27	106.35	104.96	105.14	213534
2017-07-27	105.29	105.29	104.23	104.94	240985
2017-07-28	104.98	105.52	104.66	105.47	202112
2017-07-31	105.66	105.80	104.89	105.27	259203
2017-08-01	106.03	106.45	104.96	106.26	386903
2017-08-02	105.30	105.80	100.77	103.84	683960
2017-08-03	103.50	104.34	103.11	103.84	394498
2017-08-04	104.39	105.30	103.97	104.94	275834
2017-08-07	104.59	105.27	103.26	103.89	287406
2017-08-08	103.80	105.82	103.79	104.75	313190
2017-08-09	104.41	105.30	103.89	105.02	338113
2017-08-10	104.39	104.70	102.97	102.99	248525
2017-08-11	102.95	103.28	102.21	102.54	168630
2017-08-14	103.17	104.40	103.05	104.23	192426
2017-08-15	104.58	104.95	103.18	103.34	153340
2017-08-16	103.48	103.86	102.51	102.61	152426
2017-08-17	102.62	102.80	100.22	100.32	278942
2017-08-18	100.00	100.67	99.64	100.01	276240
2017-08-21	99.75	99.75	98.45	99.38	231708
2017-08-22	99.59	99.99	98.99	99.90	213047
2017-08-23	99.37	100.59	99.37	99.53	237371
2017-08-24	99.99	100.00	98.15	98.22	238395
2017-08-25	98.48	98.63	97.50	98.49	284003
2017-08-28	98.38	98.50	94.83	95.44	526416
2017-08-29	94.47	94.78	93.05	94.52	464450
2017-08-30	94.31	95.74	94.31	94.78	373804
2017-08-31	95.02	95.41	94.56	94.69	563159
2017-09-01	95.00	96.05	94.47	94.60	247467
2017-09-05	94.23	94.23	89.63	90.46	549344
2017-09-06	90.76	91.66	89.72	91.07	430467
2017-09-07	90.82	91.04	87.25	87.74	741185
2017-09-08	86.98	90.81	86.00	90.77	808848
2017-09-11	92.32	94.75	91.47	93.34	866889
2017-09-12	93.45	94.29	93.32	94.04	408975
2017-09-13	94.04	94.32	93.00	93.77	408966
2017-09-14	93.66	94.02	92.78	93.26	395082
2017-09-15	92.94	93.94	92.84	93.85	778118
2017-09-18	94.19	94.48	93.50	93.80	328101
2017-09-19	93.71	94.30	92.92	92.97	447283
2017-09-20	93.27	93.53	92.33	93.28	468444
2017-09-21	93.47	93.87	92.95	93.60	257508
2017-09-22	93.37	94.51	92.89	94.45	415491
2017-09-25	94.11	95.49	94.11	94.94	394451
2017-09-26	94.50	94.79	91.89	94.37	571851
2017-09-27	95.44	96.68	95.40	95.65	565768
2017-09-28	95.66	96.40	94.66	95.78	350902
2017-09-29	95.75	96.50	95.17	95.52	263694
2017-10-02	95.62	95.83	95.07	95.66	502200
2017-10-03	95.49	95.86	94.44	95.70	470939
2017-10-04	95.57	95.95	94.90	95.29	617793
2017-10-05	95.21	96.16	95.21	95.49	413358
2017-10-06	95.85	96.17	95.29	96.04	341595
2017-10-09	96.00	96.04	95.18	95.60	5122719
2017-10-10	95.65	95.89	95.06	95.82	327314
2017-10-11	95.42	95.54	92.90	95.32	510950
2017-10-12	95.23	96.46	95.23	95.95	535867
2017-10-13	96.01	96.06	95.54	95.71	407735
2017-10-16	95.86	96.50	95.86	96.22	374429
2017-10-17	96.32	96.56	95.85	95.86	506592
2017-10-18	96.41	102.23	96.04	101.80	1277293
2017-10-19	101.28	101.73	100.25	101.14	631911
2017-10-20	101.77	101.79	99.49	99.89	740040
2017-10-23	100.04	100.04	99.12	99.49	463664
2017-10-24	99.83	100.10	99.10	99.68	293472
2017-10-25	100.08	100.52	98.83	99.80	570155
2017-10-26	99.93	101.56	99.93	100.43	335336
2017-10-27	100.29	100.44	99.51	100.05	337646
2017-10-30	99.98	101.29	99.53	100.85	354764
2017-10-31	100.64	101.91	100.27	100.65	481619
2017-11-01	101.27	102.85	100.98	101.17	514548
2017-11-02	100.96	102.45	99.27	100.21	630470
2017-11-03	99.03	100.23	97.51	100.14	673794
2017-11-06	100.17	100.41	99.27	99.27	305171
2017-11-07	99.44	100.41	98.95	99.05	307704
2017-11-08	98.88	99.36	97.98	98.38	480779
2017-11-09	98.14	99.73	98.10	98.71	409240
2017-11-10	98.43	99.02	97.75	98.15	451934
2017-11-13	97.67	99.18	97.67	98.70	371282
2017-11-14	97.98	99.43	97.63	98.85	315821
2017-11-15	98.06	99.60	97.80	98.86	388984
2017-11-16	99.14	99.50	97.20	97.50	540551
2017-11-17	97.08	98.90	96.96	98.62	386855
2017-11-20	98.61	99.56	98.41	98.58	254329
2017-11-21	99.00	99.13	98.30	98.40	270616
2017-11-22	98.21	98.83	97.72	98.41	271763
2017-11-24	98.70	98.70	97.85	97.86	115916
2017-11-27	98.20	98.78	97.78	97.97	383005
2017-11-28	98.19	100.18	98.09	99.96	342880
2017-11-29	100.28	102.48	100.25	101.71	337741
2017-11-30	102.02	102.50	100.85	100.87	807950
2017-12-01	101.10	101.10	98.10	99.77	729921
2017-12-04	100.39	100.96	99.25	99.80	616444
2017-12-05	99.85	100.27	98.05	98.20	580151
2017-12-06	97.97	99.08	97.39	98.02	355474
2017-12-07	97.74	99.53	97.74	98.58	503552
2017-12-08	98.99	99.57	98.51	99.13	471653
2017-12-11	99.09	100.02	98.47	99.88	473823
2017-12-12	100.00	101.51	99.69	100.30	462754
2017-12-13	100.26	100.34	98.75	98.82	366477
2017-12-14	99.01	99.20	97.65	97.79	389727
2017-12-15	98.44	99.59	98.06	98.31	756686
2017-12-18	98.80	99.17	98.11	98.72	431990
2017-12-19	99.26	99.68	98.56	98.69	473363
2017-12-20	99.10	99.98	98.83	99.71	346356
2017-12-21	99.97	101.45	99.82	101.12	393034
2017-12-22	101.57	102.14	100.70	101.03	372046
2017-12-26	101.01	101.96	100.90	101.17	157860
2017-12-27	101.27	102.09	101.11	101.29	227603
2017-12-28	101.35	101.81	101.20	101.68	228611
2017-12-29	101.96	102.27	100.72	100.84	414980
2018-01-02	101.44	101.48	98.60	99.23	449857
2018-01-03	99.25	100.63	98.89	99.51	374816
2018-01-04	99.99	100.89	99.66	100.05	419272
2018-01-05	100.74	101.43	99.65	101.31	333556
2018-01-08	101.03	101.14	99.65	99.70	333173
2018-01-09	100.00	101.46	98.99	99.11	516457
2018-01-10	98.98	99.33	96.45	96.49	460710
2018-01-11	96.56	96.75	95.09	95.79	461041
2018-01-12	96.32	96.65	94.61	95.39	430933
2018-01-16	95.61	95.69	93.76	93.89	465184
2018-01-17	94.50	95.22	94.13	94.81	301323
2018-01-18	94.99	95.13	94.05	94.27	247299
2018-01-19	94.42	94.42	93.52	94.08	317301
2018-01-22	94.21	94.80	92.94	94.03	520887
2018-01-23	94.03	95.33	94.03	94.77	402367
2018-01-24	95.22	95.81	94.93	95.58	433434
2018-01-25	95.79	96.00	94.90	95.03	265996
2018-01-26	95.28	96.01	94.78	95.49	201947
2018-01-29	95.56	96.26	94.30	94.35	253642
2018-01-30	93.89	94.22	92.11	92.11	369310
2018-01-31	92.15	92.74	91.31	91.48	409022
2018-02-01	91.40	93.43	91.22	93.06	319634
2018-02-02	93.21	93.37	91.38	91.95	547787
2018-02-05	90.93	91.99	88.15	88.18	472895
2018-02-06	86.71	89.02	85.91	88.49	541238
2018-02-07	88.04	89.72	87.21	88.49	455944
2018-02-08	88.45	88.51	85.15	85.16	503953
2018-02-09	86.50	88.45	84.98	88.01	648039
2018-02-12	88.32	88.88	86.07	87.52	526386
2018-02-13	87.10	88.56	86.41	88.32	575981
2018-02-14	87.91	89.73	87.70	89.64	318433
2018-02-15	90.32	90.62	89.44	90.07	423779
2018-02-16	89.68	90.84	89.47	89.92	447744
2018-02-20	89.71	89.98	88.17	88.58	302459
2018-02-21	88.52	89.76	88.23	88.26	274411
2018-02-22	88.65	89.57	87.61	87.28	319572
2018-02-23	87.82	88.60	87.34	88.56	272656
2018-02-26	88.63	89.07	87.39	88.44	419498
2018-02-27	88.33	89.24	87.35	87.35	311151
2018-02-28	87.74	87.96	85.46	85.47	580885
2018-03-01	85.72	86.41	84.90	85.69	773585
2018-03-02	85.39	86.59	84.34	86.44	823930
2018-03-05	86.27	88.71	85.58	88.66	1081918
2018-03-06	89.04	90.23	88.07	89.76	461270
2018-03-07	89.04	91.09	88.76	89.08	1272620
2018-03-08	88.94	89.28	86.98	88.36	1494253
2018-03-09	88.88	91.05	88.30	90.81	897314
2018-03-12	90.67	90.80	88.39	89.00	664859
2018-03-13	89.42	89.87	88.88	89.10	461269
2018-03-14	89.27	89.78	87.96	88.03	697676
2018-03-15	88.37	89.15	87.46	88.88	793766
2018-03-16	88.88	90.20	88.57	89.93	1387896
2018-03-19	89.91	90.70	89.88	90.13	820952
2018-03-20	90.53	91.64	90.26	90.93	668915
2018-03-21	91.08	91.83	90.07	91.01	595993
2018-03-22	90.00	91.68	89.44	89.48	567192
2018-03-23	89.90	90.36	87.26	87.49	562278
2018-03-26	88.37	91.10	88.37	90.84	662731
2018-03-27	90.84	90.97	89.22	89.69	520229
2018-03-28	90.09	91.75	89.63	90.93	536914
2018-03-29	91.22	91.86	90.97	91.41	441214
2018-04-02	90.82	91.58	87.08	88.18	660766
2018-04-03	88.38	90.58	88.38	89.97	526757
2018-04-04	88.78	91.34	88.70	91.18	421984
2018-04-05	91.49	92.30	90.44	91.80	408724
2018-04-06	91.03	91.77	89.00	89.54	509682
2018-04-09	89.89	91.10	89.53	89.72	418085
2018-04-10	90.52	91.30	90.07	90.73	421123
2018-04-11	90.10	91.12	89.50	90.59	644239
2018-04-12	91.28	91.94	91.06	91.80	681013
2018-04-13	92.36	92.49	90.83	91.51	478169
2018-04-16	92.20	92.80	91.20	92.50	709181
2018-04-17	92.99	94.21	92.25	92.89	643666
2018-04-18	93.03	93.34	92.21	92.71	460628
2018-04-19	92.76	93.35	92.01	92.60	594795
2018-04-20	92.83	93.65	92.76	93.41	645412
2018-04-23	93.57	93.85	92.82	93.35	355136
2018-04-24	93.42	94.50	92.51	93.36	440561
2018-04-25	93.55	93.87	92.69	93.39	351565
2018-04-26	93.32	93.86	92.92	93.41	286008
2018-04-27	93.25	94.21	93.17	93.99	278569
2018-04-30	94.33	94.46	92.74	92.82	419013
2018-05-01	92.35	92.38	91.20	91.84	574518
2018-05-02	91.51	91.53	89.38	89.64	522705
2018-05-03	89.11	89.11	85.41	88.62	1019469
2018-05-04	87.73	88.78	84.88	87.93	1110940
2018-05-07	88.50	88.50	86.23	87.29	624972
2018-05-08	87.46	87.60	85.97	86.51	644869
2018-05-09	86.72	86.82	85.14	86.39	618567
2018-05-10	86.50	87.65	85.80	87.56	540746
2018-05-11	87.68	88.40	87.03	87.57	373353
2018-05-14	87.69	87.97	86.99	87.27	362358
2018-05-15	87.27	89.82	87.03	89.71	838967
2018-05-16	90.09	94.39	90.08	93.94	1869692
2018-05-17	94.18	95.47	93.59	94.29	1195020
2018-05-18	94.60	97.06	93.97	95.92	878826
2018-05-21	96.39	98.25	96.01	97.95	1058588
2018-05-22	98.00	99.48	95.93	96.09	888855
2018-05-23	95.90	96.67	94.92	95.35	614876
2018-05-24	95.07	97.73	95.00	96.58	861032
2018-05-25	96.09	97.70	95.99	96.50	586836
2018-05-29	95.71	97.34	94.60	95.32	659731
2018-05-30	95.81	96.13	94.63	95.39	787256
2018-05-31	95.27	95.72	93.01	93.35	846143
2018-06-01	94.52	94.90	93.55	94.06	778500
2018-06-04	94.24	94.39	93.19	94.21	599594
2018-06-05	94.11	94.60	93.40	94.28	601363
2018-06-06	94.72	95.84	94.08	95.50	617403
2018-06-07	95.50	97.70	95.01	97.50	1068285
2018-06-08	97.43	98.36	97.07	98.29	589335
2018-06-11	98.41	98.65	95.10	95.12	762126
2018-06-12	95.13	96.50	95.04	95.95	658566
2018-06-13	96.49	97.99	96.18	97.19	1085975
2018-06-14	97.43	97.96	95.64	95.76	608664
2018-06-15	95.08	95.91	93.70	95.49	1065716
2018-06-18	94.82	95.70	94.58	95.23	488944
2018-06-19	94.68	99.84	94.68	99.60	1999553
2018-06-20	99.84	102.13	99.32	101.29	1665087
2018-06-21	101.36	103.58	101.12	102.20	1131229
2018-06-22	102.65	104.33	102.13	102.37	1475002
2018-06-25	102.50	104.00	101.44	102.59	1087877
2018-06-26	102.74	102.83	99.99	101.34	1022405
2018-06-27	101.06	103.63	101.05	102.34	1462141
2018-06-28	102.15	105.99	101.87	104.93	1588400
2018-06-29	105.00	105.48	103.43	103.49	877833
2018-07-02	103.23	104.24	102.58	103.81	1185516
2018-07-03	104.38	105.82	103.45	105.51	624559
2018-07-05	105.90	105.93	102.40	105.04	1173407
2018-07-06	104.65	106.00	104.23	104.72	1005759
2018-07-09	105.40	106.45	104.48	106.37	1001902
2018-07-10	108.00	108.28	106.40	107.28	1244398
2018-07-11	107.43	108.58	106.11	108.14	1164376
2018-07-12	108.83	109.01	107.13	107.47	714549
2018-07-13	107.30	108.50	106.50	108.02	762180
2018-07-16	108.64	108.82	107.31	107.98	794722
2018-07-17	108.08	108.37	107.03	107.65	767360
2018-07-18	107.95	108.97	107.55	108.85	789437
2018-07-19	108.34	108.38	106.70	107.14	604466
2018-07-20	106.61	107.94	106.00	107.47	969238
2018-07-23	106.87	107.77	106.04	107.45	943443
2018-07-24	107.78	108.01	106.89	107.51	845958
2018-07-25	107.19	108.15	106.94	108.06	507416
2018-07-26	108.64	110.29	108.51	110.15	596311
2018-07-27	110.02	111.43	109.04	109.18	466004
2018-07-30	109.22	110.85	109.19	109.71	769078
2018-07-31	110.14	110.90	109.36	110.30	761424
2018-08-01	110.30	111.12	109.10	109.30	576187
2018-08-02	108.70	109.52	107.33	109.01	618919
2018-08-03	108.37	109.67	107.17	108.14	596605
2018-08-06	107.89	108.00	104.98	106.03	1379095
2018-08-07	106.72	107.59	105.35	106.46	768598
2018-08-08	105.63	110.54	105.63	107.75	1487144
2018-08-09	107.61	107.68	105.21	105.95	737036
2018-08-10	104.92	107.18	104.15	106.28	796696
2018-08-13	106.17	107.63	105.36	106.82	727137
2018-08-14	106.87	109.94	106.87	108.91	1035913
2018-08-15	108.62	109.23	107.60	107.71	537904
2018-08-16	107.97	108.37	105.92	106.05	924011
2018-08-17	106.03	107.12	105.06	105.27	516705
2018-08-20	105.19	105.56	104.70	105.18	723103
2018-08-21	105.25	106.67	105.01	105.44	675327
2018-08-22	105.07	105.66	104.27	105.01	588146
2018-08-23	105.30	105.99	104.41	103.96	454336
2018-08-24	104.12	104.80	103.13	104.63	545158
2018-08-27	105.21	106.14	104.64	105.25	716835
2018-08-28	105.69	106.00	104.04	104.27	663521
2018-08-29	104.33	104.33	103.04	103.43	591819
2018-08-30	103.50	103.50	101.53	101.99	668596
2018-08-31	101.65	103.00	101.56	102.82	556751
2018-09-04	102.61	103.06	100.89	102.16	848162
2018-09-05	102.00	103.50	101.96	102.70	685441
2018-09-06	103.08	104.27	102.99	103.35	837402
2018-09-07	103.64	104.42	103.08	103.96	686075
2018-09-10	103.99	104.34	101.40	101.67	556717
2018-09-11	100.90	101.83	100.34	101.40	421649
2018-09-12	101.25	101.36	100.15	100.61	363727
2018-09-13	101.05	103.17	101.05	102.56	751795
2018-09-14	102.47	104.10	101.09	103.85	511530
2018-09-17	104.12	105.00	103.35	103.95	683107
2018-09-18	104.11	105.27	102.64	105.14	714025
2018-09-19	105.31	105.87	104.88	105.09	685703
2018-09-20	105.49	106.36	105.03	105.61	884632
2018-09-21	105.85	106.19	105.15	105.21	1289164
2018-09-24	105.23	105.30	103.09	103.90	640794
2018-09-25	104.27	104.50	102.99	103.89	476993
2018-09-26	104.41	108.43	104.15	107.10	1782267
2018-09-27	107.14	108.44	106.01	106.29	897206
2018-09-28	105.57	108.03	105.34	107.95	822955
2018-10-01	108.09	108.90	106.05	106.94	834283
2018-10-02	106.81	107.42	105.67	107.35	616192
2018-10-03	108.08	108.39	107.18	107.62	824530
2018-10-04	107.57	108.48	107.27	107.71	601070
2018-10-05	107.68	108.31	107.62	108.13	340707
2018-10-08	108.09	108.85	107.13	108.44	631690
2018-10-09	108.33	108.61	107.68	108.40	406216
2018-10-10	108.07	108.07	105.41	105.50	626403
2018-10-11	105.31	105.63	102.90	103.15	722322
2018-10-12	103.96	104.26	100.41	102.37	558080
2018-10-15	102.79	103.36	102.06	102.30	354081
2018-10-16	103.00	104.23	102.15	104.19	409199
2018-10-17	103.93	106.09	103.73	105.89	595986
2018-10-18	105.77	107.01	105.57	106.46	424047
2018-10-19	105.95	107.92	105.95	106.17	388305
2018-10-22	106.11	106.37	104.20	104.23	386165
2018-10-23	102.42	102.77	98.71	99.81	1146798
2018-10-24	99.19	100.06	96.04	96.32	812542
2018-10-25	96.65	98.10	95.84	96.23	510198
2018-10-26	95.54	96.91	93.92	95.85	450844
2018-10-29	96.69	97.33	94.39	95.24	481319
2018-10-30	95.80	96.91	94.92	96.77	402381
2018-10-31	97.61	99.23	97.02	97.21	553493
2018-11-01	97.71	98.24	96.78	97.10	487287
2018-11-02	97.75	99.03	95.49	96.65	352550
2018-11-05	96.93	98.66	96.25	96.97	495365
2018-11-06	97.08	98.72	96.71	98.14	485851
2018-11-07	97.50	102.80	97.50	102.37	960568
2018-11-08	101.92	104.08	101.92	103.30	554217
2018-11-09	102.95	105.19	102.48	104.78	471177
2018-11-12	105.00	105.37	103.32	103.73	589279
2018-11-13	103.56	104.50	103.07	103.21	535012
2018-11-14	103.59	104.10	99.69	99.93	480363
2018-11-15	99.25	100.43	98.61	99.98	460177
2018-11-16	99.33	100.24	98.80	99.90	479892
2018-11-19	99.61	100.64	98.68	99.37	379438
2018-11-20	98.68	99.16	96.37	97.03	553784
2018-11-21	97.22	99.19	96.55	97.53	415482
2018-11-23	97.06	98.10	96.98	97.34	155999
2018-11-26	98.02	99.36	97.37	99.20	548399
2018-11-27	98.56	99.37	97.16	97.98	535803
2018-11-28	98.14	99.29	97.08	98.19	539551
2018-11-29	97.85	98.57	96.84	97.80	488003
2018-11-30	97.60	98.12	97.17	97.24	449976
2018-12-03	98.21	98.21	96.52	97.30	505204
2018-12-04	97.16	97.48	95.14	95.41	700554
2018-12-06	93.75	94.04	89.57	92.23	984770
2018-12-07	92.38	93.86	90.32	91.03	456915
2018-12-10	91.11	91.11	88.86	90.65	403713
2018-12-11	91.70	92.94	89.54	90.01	348277
2018-12-12	91.11	91.50	89.90	90.39	325173
2018-12-13	90.39	91.13	89.53	89.97	444247
2018-12-14	89.37	90.37	89.09	90.26	529645
2018-12-17	90.00	91.27	89.47	90.00	634800
2018-12-18	90.04	91.29	88.73	88.83	457651
2018-12-19	88.91	90.76	88.05	88.40	342365
2018-12-20	87.04	88.04	85.76	86.71	585581
2018-12-21	86.49	88.63	85.06	85.29	652051
2018-12-24	84.70	84.82	82.47	82.65	298998
2018-12-26	83.10	87.17	82.31	87.07	362811
2018-12-27	85.79	88.03	84.84	87.92	405736
2018-12-28	88.36	89.24	87.58	88.16	347622
2018-12-31	88.63	89.54	88.24	89.44	287536
2019-01-02	88.31	90.53	88.31	90.10	496219
2019-01-03	89.56	90.29	88.48	88.66	349248
2019-01-04	89.47	90.60	89.44	90.45	309812
2019-01-07	90.09	91.79	90.01	90.81	277178
2019-01-08	91.43	91.82	90.24	90.92	364067
2019-01-09	91.46	92.21	90.94	91.48	312272
2019-01-10	91.38	92.64	91.23	92.50	222175
2019-01-11	91.90	93.26	91.90	92.58	210051
2019-01-14	92.01	93.76	91.72	93.60	386546
2019-01-15	93.37	94.55	93.37	94.50	284118
2019-01-16	94.82	95.50	94.36	94.41	390120
2019-01-17	93.93	95.49	93.93	95.45	723094
2019-01-18	95.84	96.80	95.43	96.38	598438
2019-01-22	96.14	96.82	94.62	95.01	218095
2019-01-23	95.39	96.02	94.23	95.58	166612
2019-01-24	95.61	96.53	95.42	96.35	347229
2019-01-25	96.93	97.52	95.00	95.24	423514
2019-01-28	94.47	94.89	93.51	94.45	536081
2019-01-29	94.61	95.10	94.14	94.94	256739
2019-01-30	95.06	96.16	94.83	95.58	410622
2019-01-31	95.09	96.65	94.51	96.39	653227
2019-02-01	96.92	97.49	96.03	97.17	486658
2019-02-04	97.29	98.13	96.74	98.00	522227
2019-02-05	98.04	98.16	97.13	98.08	608104
2019-02-06	97.63	98.30	97.12	97.91	499263
2019-02-07	97.49	97.79	95.95	97.31	458317
2019-02-08	97.04	97.64	95.89	97.13	279253
2019-02-11	97.23	97.63	96.31	97.51	296241
2019-02-12	98.24	99.23	98.02	98.74	433982
2019-02-13	98.30	102.81	96.62	97.91	1478391
2019-02-14	97.59	97.84	96.08	97.13	546934
2019-02-15	97.96	99.08	97.80	98.21	543465
2019-02-19	98.19	98.43	97.51	98.24	419229
2019-02-20	98.37	99.55	98.01	98.83	550338
2019-02-21	99.02	99.20	97.71	97.57	567508
2019-02-22	98.09	98.63	97.64	98.34	240748
2019-02-25	98.80	99.96	98.12	99.06	444082
2019-02-26	98.85	100.29	98.82	99.43	564340
2019-02-27	99.27	100.88	99.10	100.87	503175
2019-02-28	101.00	103.28	101.00	102.99	602586
2019-03-01	103.74	104.31	102.60	104.14	461468
2019-03-04	104.67	104.93	103.22	103.78	470056
2019-03-05	103.55	104.13	102.43	103.21	665211
2019-03-06	102.80	103.21	101.07	101.17	557386
2019-03-07	101.01	101.19	99.62	100.35	428005
2019-03-08	99.64	100.33	99.34	99.96	374774
2019-03-11	100.42	101.20	100.01	100.82	337322
2019-03-12	101.16	101.36	100.42	101.01	420823
2019-03-13	101.29	102.04	101.11	101.28	508696
2019-03-14	97.25	99.72	96.62	98.20	1114876
2019-03-15	98.08	99.15	97.60	98.73	1838025
2019-03-18	98.80	100.65	98.70	99.70	778948
2019-03-19	98.55	98.94	96.91	97.00	6016999
2019-03-20	96.90	97.38	94.43	94.58	1833859
2019-03-21	94.42	96.53	94.42	95.88	1693158
2019-03-22	95.45	95.84	94.54	94.56	776185
2019-03-25	94.46	95.86	94.25	94.56	1149137
2019-03-26	94.98	96.00	94.33	95.37	672018
2019-03-27	95.37	96.36	94.97	94.99	624103
2019-03-28	95.04	95.58	94.00	94.77	694817
2019-03-29	95.09	95.41	94.39	94.91	709054
2019-04-01	95.33	96.36	95.33	96.15	537061
2019-04-02	96.29	96.29	94.95	95.45	471864
2019-04-03	96.25	96.43	94.77	95.45	444744
2019-04-04	95.42	96.04	95.28	95.91	465225
2019-04-05	95.89	96.40	95.30	95.87	428064
2019-04-08	95.99	96.09	94.98	95.43	335698
2019-04-09	94.83	95.04	93.89	94.31	506964
2019-04-10	94.53	94.72	93.70	94.47	524795
2019-04-11	94.72	95.68	94.33	95.44	359999
2019-04-12	96.36	96.99	95.38	95.84	460879
2019-04-15	95.83	96.45	94.82	94.94	340205
2019-04-16	95.43	96.03	94.87	95.22	499070
2019-04-17	95.49	95.49	94.03	94.06	584211
2019-04-18	94.00	94.70	93.17	93.23	383408
2019-04-22	92.87	93.13	91.84	91.99	646371
2019-04-23	92.07	93.19	91.84	93.06	993900
2019-04-24	92.96	93.60	92.53	92.85	965538
2019-04-25	92.56	92.91	91.90	92.31	368834
2019-04-26	92.31	93.55	92.31	93.51	300909
2019-04-29	93.78	94.77	93.62	94.35	415453
2019-04-30	94.46	95.08	94.19	95.00	559637
2019-05-01	95.05	95.38	94.04	94.13	384249
2019-05-02	94.35	95.04	93.37	94.42	393091
2019-05-03	94.73	95.00	93.94	94.58	330505
2019-05-06	93.14	94.21	92.91	93.96	474282
2019-05-07	96.68	98.98	95.76	96.18	1331316
2019-05-08	95.91	97.63	95.76	96.21	522901
2019-05-09	95.52	96.01	94.63	95.62	604450
2019-05-10	95.37	97.27	94.69	97.20	450632
2019-05-13	96.16	96.28	94.31	94.67	798122
2019-05-14	94.63	96.51	94.59	95.77	451649
2019-05-15	95.36	95.98	95.02	95.65	344123
2019-05-16	96.00	96.96	96.00	96.21	321317
2019-05-17	95.34	96.23	94.73	94.74	462390
2019-05-20	94.68	96.15	94.45	96.08	771490
2019-05-21	97.00	100.96	96.84	99.65	1004452
2019-05-22	99.20	100.32	98.99	100.26	697714
2019-05-23	99.66	100.22	98.85	99.61	1167013
2019-05-24	99.95	101.18	99.81	100.85	915657
2019-05-28	100.76	101.51	100.65	100.67	818131
2019-05-29	100.65	101.03	99.71	100.89	1032152
2019-05-30	101.22	102.00	100.45	100.80	404900
2019-05-31	100.08	100.44	99.35	99.96	696993
2019-06-03	100.02	101.67	100.00	101.57	484792
2019-06-04	102.45	103.74	101.94	103.71	822562
2019-06-05	103.36	104.42	102.28	104.02	596568
2019-06-06	104.27	105.00	104.18	104.38	445835
2019-06-07	104.20	105.00	104.10	104.34	298384
2019-06-10	104.24	104.53	103.44	103.47	471741
2019-06-11	104.00	104.47	103.29	104.00	679912
2019-06-12	104.00	104.20	103.56	103.99	432724
2019-06-13	104.51	105.24	103.99	105.05	643330
2019-06-14	105.31	106.75	104.57	106.12	975587
2019-06-17	106.32	107.46	106.12	106.77	573230
2019-06-18	106.77	108.00	106.43	107.39	540165
2019-06-19	107.86	108.40	107.31	107.61	534582
2019-06-20	107.85	108.10	106.64	107.71	387873
2019-06-21	107.77	107.84	106.57	106.89	874640
2019-06-24	106.96	107.12	105.76	105.89	393580
2019-06-25	105.72	106.49	105.25	106.01	662327
2019-06-26	106.20	106.20	102.72	102.75	781691
2019-06-27	102.89	104.54	102.84	104.36	856309
2019-06-28	104.78	106.44	104.78	106.38	639167
2019-07-01	106.97	109.05	106.73	108.99	628777
2019-07-02	109.11	109.63	108.30	108.82	678918
2019-07-03	109.21	110.00	109.02	109.94	283671
2019-07-05	109.86	110.12	109.41	110.12	410027
2019-07-08	109.83	110.58	109.57	110.48	436722
2019-07-09	110.03	110.76	109.84	110.68	411555
2019-07-10	110.95	111.00	109.87	110.01	308502
2019-07-11	110.33	110.62	109.58	110.10	247206
2019-07-12	110.51	111.62	110.06	111.59	329535
2019-07-15	111.97	112.27	111.18	112.22	283776
2019-07-16	112.21	112.76	111.80	112.06	367226
2019-07-17	112.00	112.08	110.85	111.70	375465
2019-07-18	111.53	112.42	111.34	111.98	351138
2019-07-19	112.32	112.50	110.99	111.16	274301
2019-07-22	111.19	111.84	110.97	111.54	256290
2019-07-23	111.69	112.68	111.44	112.50	544328
2019-07-24	112.43	113.92	112.21	113.80	422150
2019-07-25	113.81	114.33	113.25	113.36	333676
2019-07-26	113.25	114.73	112.82	114.42	389062
2019-07-29	114.44	114.71	112.82	113.42	395713
2019-07-30	112.96	114.92	112.82	114.61	446381
2019-07-31	114.56	115.35	112.67	113.36	519681
2019-08-01	113.27	113.59	111.30	111.75	506427
2019-08-02	111.35	112.16	111.00	111.08	374892
2019-08-05	109.72	110.00	107.31	108.14	534467
2019-08-06	108.51	110.08	108.17	109.63	562290
2019-08-07	110.91	118.38	110.59	117.89	1041082
2019-08-08	118.36	119.76	116.18	119.46	694853
2019-08-09	118.81	120.59	118.62	119.84	807392
2019-08-12	119.27	122.38	119.07	120.76	511498
2019-08-13	120.12	122.91	120.12	122.53	714075
2019-08-14	121.15	122.41	119.70	120.42	675518
2019-08-15	121.08	121.74	119.51	121.02	722453
2019-08-16	121.26	125.09	121.26	124.53	2189411
2019-08-19	125.66	125.87	123.71	123.79	603996
2019-08-20	123.08	123.80	121.75	122.72	529507
2019-08-21	122.89	123.82	122.08	123.67	388745
2019-08-22	123.85	124.41	122.87	123.16	442944
2019-08-23	122.76	123.37	118.88	119.43	584874
2019-08-26	120.15	121.90	119.93	121.87	464713
2019-08-27	122.29	122.86	120.64	120.86	466388
2019-08-28	120.69	121.98	120.17	121.05	529823
2019-08-29	122.12	122.49	121.51	121.94	387529
2019-08-30	122.82	123.22	121.37	123.00	508161
2019-09-03	122.39	123.40	121.93	123.21	406705
2019-09-04	124.29	124.33	123.58	123.80	421762
2019-09-05	124.72	125.07	123.31	123.85	447841
2019-09-06	123.95	125.32	123.86	124.41	472436
2019-09-09	125.00	125.58	124.24	124.64	629541
2019-09-10	124.81	125.06	123.60	123.75	689055
2019-09-11	123.64	124.88	122.23	124.44	890031
2019-09-12	124.48	126.48	124.48	125.60	433915
2019-09-13	125.63	125.80	124.61	125.00	433050
2019-09-16	124.26	125.73	124.26	125.60	580152
2019-09-17	125.76	127.10	125.50	127.03	531393
2019-09-18	126.18	127.76	125.80	127.50	497739
2019-09-19	127.31	127.64	126.13	126.23	580564
2019-09-20	126.42	127.18	125.78	126.64	643327
2019-09-23	126.37	127.26	125.81	125.84	363247
2019-09-24	126.08	127.30	126.08	126.61	499100
2019-09-25	126.45	127.49	126.03	126.70	452261
2019-09-26	126.82	127.30	125.85	126.80	316622
2019-09-27	127.25	127.25	125.36	125.47	312666
2019-09-30	125.99	126.50	125.14	125.82	377246
2019-10-01	126.42	126.42	123.74	123.81	393685
2019-10-02	122.97	123.46	121.25	122.03	334780
2019-10-03	122.03	123.73	121.76	123.70	422655
2019-10-04	123.70	126.79	123.70	126.79	370410
2019-10-07	126.19	126.32	125.09	125.36	282509
2019-10-08	124.47	124.67	123.24	123.32	362853
2019-10-09	124.39	125.53	124.19	124.80	422821
2019-10-10	125.12	126.67	125.12	125.54	292332
2019-10-11	126.32	126.83	125.65	125.78	328356
2019-10-14	125.25	125.87	125.13	125.71	267200
2019-10-15	126.05	126.47	125.12	125.46	351756
2019-10-16	125.38	125.77	124.46	125.45	301886
2019-10-17	126.10	126.40	125.03	125.94	256015
2019-10-18	125.48	126.41	125.29	125.67	291558
2019-10-21	126.67	127.59	126.36	127.56	346387
2019-10-22	127.43	127.43	125.89	126.24	331206
2019-10-23	125.86	127.20	125.70	126.53	338475
2019-10-24	127.00	127.93	125.43	126.36	435237
2019-10-25	125.96	126.04	124.91	125.57	260039
2019-10-28	126.10	126.45	124.55	125.31	470548
2019-10-29	124.93	126.69	124.93	126.38	264291
2019-10-30	126.13	126.47	125.24	125.87	246486
2019-10-31	125.31	126.16	124.31	126.07	398794
2019-11-01	127.02	127.89	125.41	127.70	279394
2019-11-04	128.06	128.88	126.10	126.63	371232
2019-11-05	126.87	127.88	124.64	126.18	682759
2019-11-06	125.41	127.94	124.50	127.55	631516
2019-11-07	127.57	128.36	127.05	127.48	428726
2019-11-08	127.32	131.04	127.32	130.07	663516
2019-11-11	128.98	129.85	128.18	129.08	492373
2019-11-12	128.93	131.06	128.65	130.61	485292
2019-11-13	130.22	131.43	129.61	131.30	435619
2019-11-14	131.36	132.23	130.94	132.02	346835
2019-11-15	132.53	132.64	131.43	132.09	599988
2019-11-18	131.73	132.92	131.73	132.67	378302
2019-11-19	132.62	133.70	132.04	132.28	419800
2019-11-20	132.01	133.01	131.53	132.46	374355
2019-11-21	132.99	133.97	132.09	131.66	514137
2019-11-22	131.65	132.08	129.94	131.82	519531
2019-11-25	131.82	133.24	131.75	132.25	251153
2019-11-26	132.39	133.67	131.55	133.55	596998
2019-11-27	133.91	134.25	132.89	133.30	377135
2019-11-29	133.25	133.64	132.78	132.87	202854
2019-12-02	133.44	133.58	131.61	131.71	408293
2019-12-03	130.59	130.77	128.08	128.50	544115
2019-12-04	127.94	129.80	127.94	129.10	350922
2019-12-05	129.10	130.75	128.85	130.41	341055
2019-12-06	131.23	131.66	130.59	131.58	393531
2019-12-09	131.52	131.74	130.89	130.93	248903
2019-12-10	130.58	130.76	129.89	130.04	276923
2019-12-11	129.94	130.54	129.40	130.27	287541
2019-12-12	130.38	131.47	130.22	130.44	385775
2019-12-13	129.77	130.70	129.51	130.15	399482
2019-12-16	130.52	130.84	129.53	130.42	441944
2019-12-17	130.49	132.35	130.49	131.68	418872
2019-12-18	131.86	132.49	131.26	131.67	375521
2019-12-19	131.19	131.75	130.49	131.60	445129
2019-12-20	132.11	132.86	131.00	131.26	715413
2019-12-23	130.96	131.17	127.87	127.94	531545
2019-12-24	128.31	129.11	128.12	129.03	96756
2019-12-26	129.36	129.65	128.67	129.07	199822
2019-12-27	129.37	129.70	128.07	129.66	248348
2019-12-30	129.99	130.90	129.45	130.80	222389
2019-12-31	130.44	131.55	129.98	131.08	264519
2020-01-02	131.52	132.39	131.15	132.36	317430
2020-01-03	131.01	133.05	131.01	132.99	280281
2020-01-06	132.29	133.11	131.91	133.11	235101
2020-01-07	133.00	133.18	132.18	132.21	255547
2020-01-08	132.42	133.84	132.42	132.71	265139
2020-01-09	133.06	134.73	132.86	134.64	281587
2020-01-10	134.51	134.89	132.34	132.44	324041
2020-01-13	132.74	132.98	131.60	132.47	326492
2020-01-14	132.15	132.20	129.71	130.00	496278
2020-01-15	129.93	131.66	129.93	130.73	484221
2020-01-16	131.44	132.29	130.97	131.57	466543
2020-01-17	131.79	133.80	131.43	133.77	457967
2020-01-21	133.31	133.57	131.43	131.53	376198
2020-01-22	132.02	132.24	130.96	131.29	260562
2020-01-23	130.53	130.53	128.52	130.33	410076
2020-01-24	130.34	130.42	128.29	129.18	337982
2020-01-27	127.55	128.35	126.88	128.00	433860
2020-01-28	128.57	130.02	128.51	129.49	296271
2020-01-29	130.27	131.04	129.75	130.17	278496
2020-01-30	129.14	131.60	128.90	131.51	282679
2020-01-31	130.95	132.80	130.05	130.56	383486
2020-02-03	131.62	133.47	131.25	132.75	487673
2020-02-04	133.90	135.09	133.66	134.32	319912
2020-02-05	135.21	136.87	135.21	136.83	335882
2020-02-06	137.33	137.83	136.18	136.29	276544
2020-02-07	135.74	136.86	135.41	136.36	234248
2020-02-10	135.90	137.14	135.68	137.11	318017
2020-02-11	137.46	140.03	137.46	139.61	507681
2020-02-12	137.00	139.59	132.55	136.69	748508
2020-02-13	136.69	140.82	136.69	140.34	384666
2020-02-14	140.44	142.56	140.30	142.52	298152
2020-02-18	141.94	142.61	141.20	141.80	361774
2020-02-19	142.11	142.17	140.50	140.68	372413
2020-02-20	140.54	142.33	140.49	140.94	498978
2020-02-21	140.59	141.58	139.38	140.10	431111
2020-02-24	137.26	139.12	136.44	137.24	507976
2020-02-25	137.02	137.86	133.69	133.86	639478
2020-02-26	134.43	135.59	132.02	132.51	520524
2020-02-27	131.03	132.53	126.84	126.89	956015
2020-02-28	124.05	125.59	117.93	120.59	1207362
2020-03-02	120.80	127.95	120.61	127.89	553208
2020-03-03	127.37	129.65	122.88	123.25	553057
2020-03-04	125.26	126.96	122.75	126.85	533365
2020-03-05	123.15	123.92	118.79	120.80	445504
2020-03-06	116.16	120.30	115.91	119.69	468323
2020-03-09	113.00	115.50	107.74	109.05	723326
2020-03-10	112.67	114.01	108.87	113.89	498962
2020-03-11	110.69	111.93	107.09	108.38	457743
2020-03-12	100.15	104.28	95.37	96.61	716517
2020-03-13	102.35	104.72	97.57	104.53	573695
2020-03-16	93.00	100.15	83.33	83.90	968836
2020-03-17	86.48	94.86	83.73	92.50	1063680
2020-03-18	86.32	90.30	79.10	80.41	868569
2020-03-19	79.66	85.47	76.27	83.44	883881
2020-03-20	83.39	93.86	80.26	91.05	1082642
2020-03-23	91.60	98.02	88.46	93.18	793573
2020-03-24	97.23	100.57	94.68	98.12	695734
2020-03-25	96.89	103.58	96.33	99.64	597383
2020-03-26	99.17	106.05	98.87	105.35	477527
2020-03-27	102.12	108.31	101.10	104.70	409371
2020-03-30	104.55	108.66	99.50	107.33	358710
2020-03-31	106.36	106.44	102.32	104.09	754931
2020-04-01	100.50	103.29	100.21	102.12	578613
2020-04-02	100.99	104.96	98.81	100.06	609485
2020-04-03	98.88	100.87	97.56	98.75	288327
2020-04-06	102.81	104.67	99.87	103.93	527247
2020-04-07	107.10	110.63	103.85	104.09	420844
2020-04-08	105.11	107.52	103.84	106.72	310922
2020-04-09	108.26	114.74	107.00	112.39	353691
2020-04-13	111.81	112.00	108.49	108.57	321107
2020-04-14	110.90	112.61	106.15	107.69	377881
2020-04-15	105.10	105.74	100.87	101.41	365198
2020-04-16	101.02	102.59	99.47	100.58	472065
2020-04-17	104.08	106.10	103.35	105.81	468230
2020-04-20	103.75	104.77	101.18	103.02	468784
2020-04-21	100.75	103.91	100.50	101.15	405564
2020-04-22	104.08	104.90	100.35	103.00	684797
2020-04-23	103.50	104.19	100.79	101.25	416755
2020-04-24	103.00	105.45	101.33	104.65	445011
2020-04-27	105.09	109.78	105.09	108.37	528852
2020-04-28	110.63	112.56	109.47	109.58	429746
2020-04-29	112.00	112.29	109.66	109.73	300178
2020-04-30	107.09	109.33	106.09	106.24	375635
2020-05-01	104.34	105.42	101.52	102.32	440496
2020-05-04	102.13	102.29	98.69	100.00	450792
2020-05-05	101.05	103.66	101.02	102.09	721356
2020-05-06	104.92	105.50	97.35	97.92	850916
2020-05-07	98.68	102.53	98.26	98.59	520914
2020-05-08	100.93	101.42	97.89	98.80	521929
2020-05-11	97.70	99.13	95.47	98.40	477853
2020-05-12	98.45	98.85	93.09	93.10	536702
2020-05-13	92.26	92.42	86.78	87.76	1018788
2020-05-14	86.39	89.30	83.89	89.05	669718
2020-05-15	88.01	91.18	86.75	91.11	1931241
2020-05-18	94.89	99.16	94.70	98.29	719239
2020-05-19	97.85	100.41	97.28	97.98	776784
2020-05-20	99.68	101.83	98.57	100.93	560500
2020-05-21	100.71	102.59	100.25	100.45	559857
2020-05-22	100.86	101.88	99.31	101.37	453545
2020-05-26	104.94	105.66	102.45	102.83	397842
2020-05-27	107.08	107.11	103.27	104.37	370518
2020-05-28	105.29	106.13	103.45	103.49	398944
2020-05-29	102.33	103.37	101.70	102.58	451470
2020-06-01	103.18	103.71	102.50	103.06	324439
2020-06-02	103.89	105.08	103.03	104.14	370059
2020-06-03	106.30	108.91	106.13	108.34	538985
2020-06-04	107.96	110.42	106.24	110.39	473639
2020-06-05	116.27	116.27	112.41	114.88	608504
2020-06-08	116.00	117.46	115.14	117.41	491104
2020-06-09	114.77	117.40	114.15	116.70	408829
2020-06-10	116.02	117.82	114.44	114.44	638900
2020-06-11	109.98	110.90	104.34	104.81	527937
2020-06-12	109.25	109.75	104.46	107.03	331589
2020-06-15	103.24	107.85	103.24	107.12	499014
2020-06-16	111.71	111.71	106.62	108.52	362504
2020-06-17	107.99	108.38	105.96	106.04	341425
2020-06-18	105.04	107.56	104.39	107.03	332640
2020-06-19	109.62	109.62	105.48	106.28	882694
2020-06-22	105.68	106.09	104.25	105.18	695230
2020-06-23	106.78	107.40	104.33	104.86	395105
2020-06-24	103.84	103.84	100.53	100.68	672418
2020-06-25	100.02	100.84	98.01	100.30	648203
2020-06-26	98.89	99.83	97.67	99.21	868005
2020-06-29	100.53	101.32	99.36	100.60	312980
2020-06-30	100.02	103.88	100.02	103.29	365944
2020-07-01	102.95	103.49	100.48	101.07	360350
2020-07-02	103.10	103.97	100.38	100.50	375431
2020-07-06	103.11	104.17	100.84	102.26	593626
2020-07-07	101.22	102.01	99.00	99.42	435107
2020-07-08	99.46	101.15	98.83	100.74	434759
2020-07-09	100.29	100.79	96.72	97.56	463288
2020-07-10	98.32	100.71	97.97	100.37	301410
2020-07-13	101.30	101.74	99.60	100.17	518475
2020-07-14	100.58	102.00	100.21	101.53	278558
2020-07-15	103.71	104.20	102.07	103.85	265143
2020-07-16	103.60	106.40	103.43	105.07	345411
2020-07-17	105.43	105.51	103.95	104.17	397345
2020-07-20	103.89	104.56	102.65	103.21	236981
2020-07-21	103.34	105.17	103.34	104.70	263644
2020-07-22	104.38	106.08	104.38	105.93	216940
2020-07-23	105.58	108.30	105.58	107.35	352739
2020-07-24	107.72	107.95	106.31	106.79	296156
2020-07-27	106.14	106.44	104.68	105.67	327413
2020-07-28	105.12	106.56	105.08	105.98	317408
2020-07-29	105.97	107.90	105.69	107.58	353644
2020-07-30	105.46	106.20	104.20	105.28	383856
2020-07-31	105.20	107.54	105.14	107.47	408488
2020-08-03	107.84	108.38	106.75	107.29	352659
2020-08-04	106.64	108.27	106.49	107.15	427384
2020-08-05	114.80	124.81	112.41	122.31	1149522
2020-08-06	121.56	122.11	117.95	118.87	501286
2020-08-07	118.45	122.31	118.41	122.21	428368
2020-08-10	123.11	124.56	121.49	124.20	341542
2020-08-11	126.43	127.91	124.48	124.96	493403
2020-08-12	126.37	128.49	123.56	124.47	291978
2020-08-13	123.92	125.00	123.00	124.44	322447
2020-08-14	123.24	125.87	123.24	125.07	216130
2020-08-17	125.12	125.75	123.73	124.57	320310
2020-08-18	124.48	125.31	123.37	123.61	315658
2020-08-19	124.20	125.25	123.21	123.54	251410
2020-08-20	122.23	123.38	121.92	122.03	264290
2020-08-21	121.96	122.66	120.48	120.64	251878
2020-08-24	120.70	123.86	120.65	123.68	217449
2020-08-25	125.12	125.12	122.68	122.85	213419
2020-08-26	122.83	122.83	120.82	121.71	576806
2020-08-27	122.06	125.24	121.91	123.03	277791
2020-08-28	124.35	124.42	122.39	122.68	317611
2020-08-31	122.60	122.75	120.71	121.56	314556
2020-09-01	120.83	123.21	120.51	123.15	354658
2020-09-02	123.20	125.17	122.50	124.02	315059
2020-09-03	124.90	126.57	120.96	122.00	374280
2020-09-04	124.43	124.43	121.04	122.67	278492
2020-09-08	121.93	122.42	120.06	120.31	344638
2020-09-09	121.36	123.13	120.64	121.35	454999
2020-09-10	121.45	122.57	118.16	118.36	348201
2020-09-11	118.10	119.90	118.09	118.70	313379
2020-09-14	119.85	121.36	119.23	119.45	194170
2020-09-15	119.36	119.88	117.18	117.26	209287
2020-09-16	117.96	119.58	117.43	117.73	378741
2020-09-17	116.59	119.74	116.11	119.47	468360
2020-09-18	119.50	121.22	119.43	119.93	563779
2020-09-21	117.75	121.22	117.75	120.07	686504
2020-09-22	119.54	122.49	119.54	120.91	500961
2020-09-23	121.42	123.34	118.37	118.73	627193
2020-09-24	118.33	119.50	116.40	117.84	269968
2020-09-25	116.90	118.20	116.46	117.82	303298
2020-09-28	119.17	121.37	119.07	120.10	228807
2020-09-29	120.02	120.98	118.41	120.59	265260
2020-09-30	121.20	123.46	120.76	121.31	479836
2020-10-01	121.35	122.71	120.10	122.47	322183
2020-10-02	121.20	124.42	120.79	123.43	275413
2020-10-05	124.98	125.90	124.13	125.36	281316
2020-10-06	125.78	126.00	122.28	122.90	365930
2020-10-07	123.74	124.77	122.33	123.81	393943
2020-10-08	124.77	125.75	123.98	125.63	522844
2020-10-09	126.51	127.47	125.42	125.57	425618
2020-10-12	125.30	126.95	125.02	126.35	238666
2020-10-13	125.63	126.68	122.20	122.52	247141
2020-10-14	122.19	124.87	122.19	122.44	334014
2020-10-15	120.72	123.62	119.47	123.12	273269
2020-10-16	123.45	125.07	122.55	123.47	291410
2020-10-19	123.40	124.31	121.46	121.79	221861
2020-10-20	122.80	123.74	122.36	122.60	184136
2020-10-21	122.34	123.87	122.34	122.94	298291
2020-10-22	122.42	125.05	122.17	124.59	236368
2020-10-23	125.70	127.00	124.36	125.99	258546
2020-10-26	124.32	124.83	121.57	123.16	195664
2020-10-27	123.22	123.40	120.54	120.69	186941
2020-10-28	118.58	123.81	118.58	122.21	402265
2020-10-29	121.49	125.96	119.97	125.20	360671
2020-10-30	124.27	125.81	122.92	124.37	286286
2020-11-02	125.50	130.27	125.29	129.93	881778
2020-11-03	130.49	131.30	124.57	126.31	961566
2020-11-04	123.78	130.05	123.78	125.89	438491
2020-11-05	126.87	128.09	125.27	127.36	324729
2020-11-06	128.46	129.40	126.73	127.09	259399
2020-11-09	136.44	136.87	130.62	131.80	716155
2020-11-10	133.49	134.18	131.58	134.16	719014
2020-11-11	134.21	134.96	130.67	131.59	638809
2020-11-12	130.86	131.86	129.39	130.82	344922
2020-11-13	131.90	133.91	131.72	133.51	428274
2020-11-16	136.52	137.82	135.24	137.11	466082
2020-11-17	135.76	138.78	134.55	138.59	558923
2020-11-18	138.74	139.68	135.52	135.62	342498
2020-11-19	134.63	135.09	133.19	134.92	284735
2020-11-20	134.51	135.26	133.53	133.89	423802
2020-11-23	135.58	135.88	134.63	135.33	379077
2020-11-24	136.66	136.89	135.18	136.08	521978
2020-11-25	135.28	136.09	134.19	134.92	377543
2020-11-27	134.54	134.98	133.50	133.79	158320
2020-11-30	132.88	133.77	129.04	129.12	504525
2020-12-01	131.39	132.67	130.73	131.36	455725
2020-12-02	130.40	132.11	130.21	131.58	618995
2020-12-03	131.19	132.74	131.19	132.18	604924
2020-12-04	132.90	133.32	131.72	132.58	338683
2020-12-07	131.54	132.01	130.64	131.33	476911
2020-12-08	130.36	132.88	130.36	131.93	395934
2020-12-09	132.30	132.57	130.95	131.18	375988
2020-12-10	130.80	132.99	130.58	132.52	379539
2020-12-11	131.99	133.35	131.48	132.22	256997
2020-12-14	133.75	134.37	131.60	131.65	244581
2020-12-15	132.32	133.94	131.72	132.39	473694
2020-12-16	133.14	134.81	132.78	134.21	310859
2020-12-17	134.65	135.20	132.17	132.37	434235
2020-12-18	132.25	133.61	130.25	131.29	915153
2020-12-21	130.92	131.62	128.98	130.82	370303
2020-12-22	131.16	132.52	131.08	131.49	334214
2020-12-23	131.57	133.45	131.57	132.44	260635
2020-12-24	132.55	132.85	131.85	132.62	86678
2020-12-28	132.99	134.04	132.50	133.38	188304
2020-12-29	133.89	133.89	132.01	132.53	204453
2020-12-30	132.43	134.53	132.43	134.03	210917
2020-12-31	134.46	136.40	133.87	136.22	233062
2021-01-04	136.21	136.59	131.05	132.11	395694
2021-01-05	132.36	133.45	131.00	132.15	258651
2021-01-06	133.65	138.89	133.20	137.95	371303
2021-01-07	138.48	140.75	138.22	139.34	380963
2021-01-08	139.39	139.39	136.53	138.61	188670
2021-01-11	137.33	138.90	137.28	137.81	183162
2021-01-12	139.24	141.32	138.87	141.17	353444
2021-01-13	140.71	141.48	139.75	140.35	333797
2021-01-14	140.30	141.16	138.59	139.13	328080
2021-01-15	138.01	140.19	137.53	140.17	306055
2021-01-19	141.39	143.37	140.18	142.98	321424
2021-01-20	142.44	143.67	141.96	142.01	277160
2021-01-21	141.66	142.60	137.13	137.71	262233
2021-01-22	136.88	137.47	134.72	134.90	305343
2021-01-25	133.69	134.88	132.46	132.73	340076
2021-01-26	133.47	133.83	129.26	130.47	455881
2021-01-27	129.65	131.40	128.00	130.79	626148
2021-01-28	131.96	134.98	131.54	133.50	452887
2021-01-29	132.94	136.04	132.42	135.47	632636
2021-02-01	135.83	136.13	130.26	134.49	673090
2021-02-02	136.05	136.30	133.38	133.51	697166
2021-02-03	133.50	134.50	131.59	133.25	409284
2021-02-04	134.08	136.06	131.07	131.88	783335
2021-02-05	132.73	134.62	131.57	134.36	558610
2021-02-08	134.81	135.76	134.10	135.44	392197
2021-02-09	134.81	136.14	133.57	136.13	695794
2021-02-10	135.06	135.06	128.28	128.43	1373466
2021-02-11	128.01	131.21	126.77	130.48	984868
2021-02-12	129.43	130.23	126.77	128.13	605976
2021-02-16	129.08	129.08	125.38	125.95	690882
2021-02-17	125.44	126.52	124.93	125.72	911549
2021-02-18	125.44	125.81	122.49	122.11	607944
2021-02-19	122.50	123.88	121.55	123.31	817208
2021-02-22	122.72	127.03	122.24	126.89	856953
2021-02-23	127.40	128.40	126.02	127.67	572136
2021-02-24	128.06	130.08	128.06	128.13	420735
2021-02-25	128.50	128.75	124.97	125.17	326430
2021-02-26	124.98	125.72	122.47	123.22	746436
2021-03-01	124.43	127.72	124.43	126.30	519799
2021-03-02	125.98	126.87	125.07	126.64	378318
2021-03-03	126.90	129.71	126.27	128.04	469995
2021-03-04	128.67	129.96	127.06	128.08	695285
2021-03-05	128.99	132.23	128.60	131.92	375640
2021-03-08	132.60	136.12	132.17	133.80	371201
2021-03-09	135.49	138.31	134.72	134.92	677863
2021-03-10	134.91	138.87	134.10	138.74	569092
2021-03-11	137.53	138.67	136.34	136.47	495147
2021-03-12	137.35	138.90	135.99	136.28	457148
2021-03-15	136.30	138.30	135.07	138.16	374441
2021-03-16	137.45	137.99	136.03	137.39	473265
2021-03-17	138.51	139.50	137.01	138.64	654429
2021-03-18	139.88	144.63	139.47	142.61	673940
2021-03-19	143.16	144.58	141.21	143.71	1450120
2021-03-22	143.25	143.60	139.80	140.75	560479
2021-03-23	139.71	142.51	139.71	140.62	332794
2021-03-24	141.28	143.67	140.62	142.00	402534
2021-03-25	142.36	143.85	140.76	143.54	319838
2021-03-26	144.12	144.85	142.87	144.65	327558
2021-03-29	143.08	144.72	142.77	143.77	287852
2021-03-30	143.50	144.93	142.80	144.71	371936
2021-03-31	143.64	144.80	141.70	141.77	434366
2021-04-01	141.15	142.36	139.89	142.30	263470
2021-04-05	142.50	143.58	141.80	142.79	267069
2021-04-06	142.85	144.17	141.78	143.40	228393
2021-04-07	143.74	145.85	142.99	145.58	339198
2021-04-08	144.93	146.27	144.76	145.32	390751
2021-04-09	146.10	147.15	145.11	146.96	242382
2021-04-12	147.31	148.13	146.65	147.91	313763
2021-04-13	146.95	148.74	146.31	148.29	329021
2021-04-14	148.53	150.15	148.41	149.50	416350
2021-04-15	149.65	150.80	149.63	150.07	408268
2021-04-16	151.79	152.98	151.69	152.50	377978
2021-04-19	153.52	154.19	152.69	153.24	253378
2021-04-20	153.19	154.94	152.12	154.03	258746
2021-04-21	154.45	156.03	153.95	155.74	291738
2021-04-22	155.22	155.46	153.19	153.85	227816
2021-04-23	154.39	156.25	154.18	155.79	166423
2021-04-26	156.10	157.40	155.08	155.17	189209
2021-04-27	155.63	156.45	154.29	156.34	243180
2021-04-28	156.34	156.48	154.37	154.59	246350
2021-04-29	154.67	156.72	154.67	156.49	229547
2021-04-30	156.17	156.78	155.10	155.60	285229
2021-05-03	156.50	159.10	156.50	157.79	203434
2021-05-04	157.55	158.58	156.87	157.61	336930
2021-05-05	156.41	160.16	153.74	159.40	366701
2021-05-06	159.64	163.24	158.74	161.88	425878
2021-05-07	160.02	161.21	158.93	160.71	254514
2021-05-10	161.89	162.61	159.89	159.96	322597
2021-05-11	160.14	160.14	155.62	156.17	412183
2021-05-12	157.42	158.60	156.00	156.33	239749
2021-05-13	155.16	159.94	155.14	159.30	225168
2021-05-14	160.47	161.61	159.89	161.23	405162
2021-05-17	160.75	162.84	160.61	161.66	165394
2021-05-18	160.16	161.25	158.47	158.73	291344
2021-05-19	157.82	157.82	155.06	157.08	261543
2021-05-20	157.15	157.79	156.20	156.95	310180
2021-05-21	158.85	162.48	158.43	158.91	604964
2021-05-24	159.78	159.92	158.84	159.14	304871
2021-05-25	158.86	159.83	157.06	157.34	309501
2021-05-26	158.04	158.33	156.59	157.64	530364
2021-05-27	158.80	161.38	157.86	160.64	564165
2021-05-28	161.19	161.75	158.76	161.15	287906
2021-06-01	162.16	163.33	161.39	161.65	307253
2021-06-02	161.54	162.07	159.96	160.04	348366
2021-06-03	159.91	162.83	159.17	162.28	368746
2021-06-04	162.00	163.59	161.67	163.10	254366
2021-06-07	163.54	163.54	161.91	162.55	353940
2021-06-08	161.86	163.81	160.97	163.45	318042
2021-06-09	163.45	163.45	162.56	162.76	238005
2021-06-10	163.50	163.84	162.00	162.08	307333
2021-06-11	162.27	163.30	162.23	162.85	263684
2021-06-14	162.41	163.28	160.45	160.83	292107
2021-06-15	161.21	162.09	160.09	160.90	642926
2021-06-16	160.70	161.43	159.16	159.87	472570
2021-06-17	160.43	160.43	154.00	154.60	552404
2021-06-18	151.92	153.00	149.99	150.87	1214243
2021-06-21	152.31	154.94	152.02	154.73	392887
2021-06-22	154.63	155.75	153.36	154.83	284884
2021-06-23	154.75	155.99	154.37	154.99	263185
2021-06-24	155.46	156.18	154.51	155.48	375463
2021-06-25	155.73	159.06	155.16	158.53	412948
2021-06-28	158.40	158.40	155.80	156.56	219840
2021-06-29	157.77	158.13	155.42	155.82	268960
2021-06-30	155.73	156.68	154.96	156.18	253560
2021-07-01	156.68	157.59	155.65	156.85	383996
2021-07-02	156.82	156.96	155.94	156.50	301535
2021-07-06	156.10	157.50	154.61	156.81	389896
2021-07-07	155.54	157.31	155.40	156.97	414403
2021-07-08	155.52	157.02	153.68	154.35	428088
2021-07-09	156.27	157.45	155.76	156.99	314905
2021-07-12	155.71	157.87	155.71	157.13	358123
2021-07-13	157.21	157.52	155.06	155.20	207653
2021-07-14	154.65	156.28	154.36	155.05	198292
2021-07-15	153.76	156.15	153.76	156.05	344348
2021-07-16	156.58	156.91	155.55	155.76	223188
2021-07-19	153.71	153.90	149.89	151.47	274467
2021-07-20	151.62	155.90	151.18	154.13	360161
2021-07-21	155.07	156.47	153.76	153.96	294268
2021-07-22	153.35	153.39	151.76	152.41	309150
2021-07-23	154.20	156.15	153.99	155.02	276429
2021-07-26	154.93	156.24	154.51	155.78	258927
2021-07-27	154.71	157.18	153.95	156.72	222492
2021-07-28	157.40	157.88	154.42	156.62	235332
2021-07-29	158.04	158.28	156.65	157.95	287555
2021-07-30	157.61	159.33	157.10	157.81	273545
2021-08-02	158.31	159.51	156.96	157.26	323706
2021-08-03	157.93	159.50	155.82	158.04	408895
2021-08-04	156.88	158.55	153.24	155.62	454547
2021-08-05	156.37	158.83	156.37	158.79	261155
2021-08-06	159.65	161.29	159.11	160.03	349786
2021-08-09	159.67	161.03	158.60	159.69	512620
2021-08-10	160.20	163.32	160.09	162.28	300186
2021-08-11	162.76	164.57	162.20	164.01	441732
2021-08-12	165.00	166.63	164.60	165.94	431204
2021-08-13	166.45	166.45	164.79	165.00	368193
2021-08-16	164.92	166.73	163.93	166.64	298147
2021-08-17	166.18	168.08	165.27	167.48	212071
2021-08-18	166.44	167.67	164.94	165.03	309066
2021-08-19	163.74	166.29	163.24	163.54	320104
2021-08-20	163.24	166.26	162.68	165.13	251414
2021-08-23	166.23	167.21	165.13	166.69	360471
2021-08-24	166.81	167.62	166.39	166.74	288379
2021-08-25	167.30	169.87	167.23	168.81	306906
2021-08-26	168.86	169.01	166.85	166.56	441920
2021-08-27	166.64	169.65	166.53	169.36	285946
2021-08-30	169.65	169.78	168.31	168.61	277332
2021-08-31	168.28	170.72	168.28	170.11	646207
2021-09-01	170.70	171.03	169.02	169.57	357327
2021-09-02	169.98	171.04	169.79	170.57	335540
2021-09-03	170.25	170.92	169.29	170.37	269804
2021-09-07	170.06	170.16	168.43	168.51	212946
2021-09-08	167.95	171.41	167.95	171.13	276915
2021-09-09	171.38	172.22	169.80	169.84	249764
2021-09-10	170.56	170.56	167.86	167.93	285937
2021-09-13	168.81	168.81	166.75	167.58	330606
2021-09-14	167.90	168.06	164.98	165.81	346960
2021-09-15	165.25	166.19	163.76	163.91	369504
2021-09-16	164.22	164.22	161.50	162.92	443174
2021-09-17	162.48	164.04	160.70	161.44	918676
2021-09-20	158.71	159.48	156.30	158.82	509011
2021-09-21	159.41	160.09	157.70	158.86	310339
2021-09-22	160.29	161.56	159.73	160.09	340902
2021-09-23	160.98	162.29	159.52	159.92	254736
2021-09-24	160.20	161.68	159.69	161.16	220742
2021-09-27	162.25	163.69	161.69	161.73	284572
2021-09-28	162.07	162.81	159.20	159.40	262884
2021-09-29	159.86	161.78	159.74	160.61	210810
2021-09-30	160.95	161.78	157.71	157.75	286276
2021-10-01	158.56	160.32	156.95	159.00	239927
2021-10-04	158.65	160.56	156.97	157.30	255158
2021-10-05	158.50	160.78	156.73	159.95	291495
2021-10-06	158.87	161.26	157.36	161.10	261310
2021-10-07	161.98	164.52	161.98	162.69	219439
2021-10-08	162.52	163.66	161.85	162.21	214645
2021-10-11	162.55	163.79	161.17	161.25	152925
2021-10-12	160.88	162.51	160.57	161.33	239550
2021-10-13	161.26	161.39	158.13	160.18	246644
2021-10-14	161.95	163.75	161.03	163.28	372826
2021-10-15	164.44	165.38	162.38	162.48	361631
2021-10-18	161.83	162.75	161.83	162.45	222597
2021-10-19	163.30	164.33	163.14	163.41	223832
2021-10-20	163.62	165.72	163.41	164.89	251761
2021-10-21	164.61	166.46	164.16	165.03	297881
2021-10-22	165.52	166.68	164.54	165.59	266510
2021-10-25	165.68	166.07	163.81	164.58	372413
2021-10-26	164.73	164.94	162.09	162.26	305957
2021-10-27	162.85	164.57	160.97	161.00	320361
2021-10-28	161.63	163.62	161.63	163.54	232802
2021-10-29	163.87	164.18	161.21	161.31	334550
2021-11-01	161.91	162.47	160.78	161.45	296293
2021-11-02	161.64	162.31	160.49	161.70	295763
2021-11-03	161.37	168.38	161.12	165.49	595117
2021-11-04	164.87	165.24	162.63	164.23	304633
2021-11-05	165.33	167.14	160.82	162.54	478052
2021-11-08	163.19	163.83	160.92	161.26	343018
2021-11-09	160.88	160.91	158.73	160.43	376815
2021-11-10	160.43	161.61	158.28	159.67	496288
2021-11-11	159.29	161.54	157.93	160.42	402271
2021-11-12	160.42	160.80	158.35	160.22	344057
2021-11-15	160.96	161.48	159.57	160.11	394338
2021-11-16	160.26	161.84	159.99	160.56	303662
2021-11-17	160.56	161.52	158.92	161.03	232632
2021-11-18	161.23	161.79	159.48	160.24	350963
2021-11-19	159.77	159.88	157.86	159.48	274067
2021-11-22	160.16	163.94	159.29	163.34	318763
2021-11-23	163.92	165.36	163.41	164.70	298087
2021-11-24	164.51	164.82	161.53	161.24	304874
2021-11-26	156.60	158.31	155.01	157.31	268363
2021-11-29	158.86	159.42	155.87	156.04	265995
2021-11-30	154.31	155.15	151.54	152.10	519879
2021-12-01	154.39	155.80	149.25	149.27	503729
2021-12-02	149.79	154.14	149.79	152.95	531861
2021-12-03	153.86	154.25	151.33	152.23	339134
2021-12-06	153.98	156.09	153.71	154.67	394189
2021-12-07	155.25	156.75	154.82	155.98	363847
2021-12-08	156.13	157.10	155.32	155.73	379881
2021-12-09	155.12	156.24	154.78	155.72	262180
2021-12-10	156.69	157.04	153.71	155.00	363612
2021-12-13	154.39	155.03	153.10	154.11	283594
2021-12-14	153.99	156.40	152.97	153.51	313550
2021-12-15	153.82	153.98	151.49	153.48	530044
2021-12-16	154.75	156.16	153.40	153.79	874658
2021-12-17	153.62	153.72	149.31	150.58	1499712
2021-12-20	149.24	149.62	145.22	147.55	504015
2021-12-21	148.54	152.97	148.54	151.27	467743
2021-12-22	151.27	152.45	150.89	151.70	308915
2021-12-23	152.53	153.67	152.19	152.28	187056
2021-12-27	152.12	153.55	151.71	153.36	178260
2021-12-28	152.95	154.87	152.95	153.84	221057
2021-12-29	154.13	155.25	154.13	154.69	241993
2021-12-30	155.48	156.43	154.75	154.79	194546
2021-12-31	154.65	156.81	154.07	155.86	294482
2022-01-03	156.39	157.50	155.24	156.27	297076
2022-01-04	157.45	158.94	156.78	157.74	434668
2022-01-05	157.97	159.42	156.20	156.31	330300
2022-01-06	157.93	158.35	154.87	155.83	633943
2022-01-07	156.34	158.94	155.82	158.74	1323414
2022-01-10	159.58	160.14	154.67	156.35	533642
2022-01-11	157.00	157.68	155.28	157.47	672996
2022-01-12	157.63	159.14	156.51	157.08	440140
2022-01-13	157.83	158.30	155.66	155.95	407552
2022-01-14	154.05	155.11	152.97	154.89	365907
2022-01-18	154.31	154.92	152.48	152.64	799237
2022-01-19	153.35	153.57	151.49	151.53	598742
2022-01-20	151.88	153.50	148.99	149.11	1011565
2022-01-21	148.78	149.49	146.75	146.99	537825
2022-01-24	145.23	150.11	144.18	149.60	1045062
2022-01-25	147.99	150.50	145.78	149.11	528311
2022-01-26	150.04	152.58	149.32	150.85	609722
2022-01-27	151.95	153.95	148.26	148.70	405611
2022-01-28	148.45	151.19	147.70	151.05	408439
2022-01-31	149.79	152.68	149.20	152.51	349248
2022-02-01	151.72	152.51	150.07	151.25	490714
2022-02-02	150.82	153.32	150.82	152.99	372065
2022-02-03	153.39	153.44	151.54	151.80	322718
2022-02-04	151.19	154.68	150.75	153.07	477616
2022-02-07	153.07	154.35	152.50	152.74	450299
2022-02-08	153.88	156.18	152.66	156.04	715831
2022-02-09	162.17	168.35	162.17	166.56	836200
2022-02-10	165.86	166.91	161.31	162.57	561385
2022-02-11	162.28	164.68	161.05	161.93	508468
2022-02-14	162.56	163.57	160.28	161.99	626405
2022-02-15	163.97	166.97	163.84	165.67	550960
2022-02-16	164.57	167.82	164.08	167.20	462856
2022-02-17	165.65	166.93	164.98	166.02	539774
2022-02-18	165.92	168.05	165.46	165.54	1474900
2022-02-22	165.51	167.67	163.98	165.12	558885
2022-02-23	165.96	166.63	163.06	163.60	403728
2022-02-24	159.32	164.27	157.82	162.82	823640
2022-02-25	163.88	168.49	163.88	168.41	563287
2022-02-28	164.81	171.67	164.81	169.71	590772
2022-03-01	169.15	169.61	163.91	165.12	532548
2022-03-02	166.47	169.92	166.35	168.88	340125
2022-03-03	169.79	171.31	168.11	170.60	376695
2022-03-04	167.96	169.44	166.53	169.39	359374
2022-03-07	167.77	169.27	166.23	168.25	413291
2022-03-08	169.22	170.84	165.89	166.19	316314
2022-03-09	169.47	171.96	167.84	168.77	359087
2022-03-10	166.93	169.71	166.93	169.40	311677
2022-03-11	170.47	172.58	169.93	169.95	249059
2022-03-14	171.60	172.55	169.26	170.64	387955
2022-03-15	171.32	173.92	171.32	173.51	332485
2022-03-16	174.64	175.41	171.60	174.36	391736
2022-03-17	173.07	176.19	172.83	176.11	334630
2022-03-18	176.30	176.54	173.81	176.42	832841
2022-03-21	177.49	178.77	176.04	178.18	401277
2022-03-22	179.55	181.38	178.82	179.61	339525
2022-03-23	179.05	179.77	178.01	178.97	379003
2022-03-24	179.50	183.07	178.27	182.87	437499
2022-03-25	183.35	184.83	182.81	184.48	391802
2022-03-28	184.23	184.23	181.98	183.67	268970
2022-03-29	184.30	184.97	180.60	181.31	368735
2022-03-30	181.69	183.35	180.78	182.17	433364
2022-03-31	181.89	184.14	181.83	181.83	457544
2022-04-01	182.44	185.58	182.44	185.42	426511
2022-04-04	185.23	185.23	181.32	181.80	410856
2022-04-05	181.42	183.82	181.42	181.87	323577
2022-04-06	181.52	184.87	181.19	184.56	458844
2022-04-07	184.61	186.54	182.64	185.74	367709
2022-04-08	187.10	187.89	185.83	186.20	329119
2022-04-11	187.17	189.22	186.26	186.85	285516
2022-04-12	186.62	188.58	185.47	185.98	299314
2022-04-13	184.94	187.85	184.89	187.77	241759
2022-04-14	188.21	190.19	188.20	189.30	310364
2022-04-18	188.74	190.92	188.66	189.32	215717
2022-04-19	189.22	190.95	188.71	189.52	525471
2022-04-20	190.38	193.58	190.21	193.12	326059
2022-04-21	194.00	194.12	189.99	190.33	332041
2022-04-22	189.46	190.52	186.44	186.57	364760
2022-04-25	185.25	187.64	182.44	187.16	383689
2022-04-26	186.02	187.77	184.55	184.89	506198
2022-04-27	184.84	188.21	184.00	186.02	445646
2022-04-28	186.63	186.70	183.74	186.22	388588
2022-04-29	185.50	186.73	181.26	181.88	480453
2022-05-02	182.52	183.53	177.94	180.84	496011
2022-05-03	181.80	185.38	181.68	183.08	439493
2022-05-04	182.31	187.11	178.44	186.87	587232
2022-05-05	185.90	190.59	185.90	189.43	498462
2022-05-06	188.97	190.72	187.24	188.58	565164
2022-05-09	186.89	187.96	180.09	180.97	510239
2022-05-10	181.61	183.76	178.22	181.80	603477
2022-05-11	182.49	185.49	180.30	180.52	504703
2022-05-12	180.23	181.14	176.34	179.35	437930
2022-05-13	179.94	182.00	179.67	181.62	310152
2022-05-16	181.63	182.00	179.25	180.48	327424
2022-05-17	182.63	184.45	180.67	184.44	483830
2022-05-18	183.96	188.08	183.36	186.85	481842
2022-05-19	185.29	186.36	179.18	180.44	588578
2022-05-20	181.49	181.95	173.93	176.17	607084
2022-05-23	178.70	179.95	177.59	178.49	539764
2022-05-24	178.30	181.61	177.32	180.75	578106
2022-05-25	180.44	183.00	179.44	181.27	560533
2022-05-26	183.08	183.08	179.45	179.37	461008
2022-05-27	179.44	181.41	178.97	181.41	476389
2022-05-31	179.55	180.69	176.43	176.69	1555906
2022-06-01	177.02	178.88	174.48	178.23	577542
2022-06-02	178.35	179.95	176.71	179.93	420613
2022-06-03	179.26	181.19	177.94	180.39	413783
2022-06-06	181.46	183.39	180.43	183.18	347643
2022-06-07	183.00	185.97	182.76	185.58	410428
2022-06-08	184.35	185.08	182.20	182.49	309089
2022-06-09	182.60	183.04	178.75	178.76	302930
2022-06-10	175.58	176.65	173.86	173.90	442044
2022-06-13	171.58	175.01	171.08	172.69	601752
2022-06-14	174.56	177.08	172.60	176.01	664962
2022-06-15	177.19	178.21	170.75	173.24	497680
2022-06-16	171.48	172.04	168.36	169.08	533463
2022-06-17	168.82	171.08	168.55	169.85	1167057
2022-06-21	172.21	172.68	171.29	171.68	512961
2022-06-22	168.88	171.94	168.58	171.20	492463
2022-06-23	171.64	172.14	167.07	169.31	842157
2022-06-24	168.82	173.24	168.67	172.86	804776
2022-06-27	173.43	174.06	172.09	173.01	427699
2022-06-28	174.46	176.36	172.97	173.00	376761
2022-06-29	173.29	173.29	170.75	170.87	342552
2022-06-30	169.48	173.25	168.41	172.85	458589
2022-07-01	173.22	175.12	172.13	175.00	275717
2022-07-05	173.11	173.11	169.60	172.57	316526
2022-07-06	172.56	176.23	171.98	174.68	481278
2022-07-07	176.24	177.64	174.64	175.12	381773
2022-07-08	176.08	176.47	173.81	175.09	395136
2022-07-11	174.40	177.57	174.40	177.49	533541
2022-07-12	176.62	178.76	172.85	173.13	384371
2022-07-13	171.70	175.75	171.70	174.53	373831
2022-07-14	171.10	171.65	166.18	167.49	333919
2022-07-15	169.43	169.43	166.45	166.88	338809
2022-07-18	167.54	167.95	163.48	164.27	367951
2022-07-19	165.20	168.91	165.20	168.29	255242
2022-07-20	167.85	168.97	166.34	168.41	295395
2022-07-21	167.81	168.88	166.26	168.78	231420
2022-07-22	169.66	170.58	168.42	169.74	226208
2022-07-25	170.37	172.33	169.86	171.96	169838
2022-07-26	172.04	173.37	171.51	171.94	307213
2022-07-27	171.84	172.76	169.80	172.14	758478
2022-07-28	171.95	172.24	167.91	172.15	321760
2022-07-29	172.75	176.31	172.16	175.78	445979
2022-08-01	174.47	175.58	173.14	174.61	415314
2022-08-02	175.03	175.50	170.94	171.57	483738
2022-08-03	167.01	168.82	153.78	154.10	1091420
2022-08-04	153.08	156.24	149.50	156.24	844386
2022-08-05	155.65	157.79	153.81	155.29	522528
2022-08-08	155.99	158.65	155.99	158.07	443806
2022-08-09	158.99	160.00	157.05	158.12	506648
2022-08-10	159.39	161.97	159.25	161.91	301557
2022-08-11	163.08	163.96	162.23	163.44	402062
2022-08-12	163.87	166.29	163.56	166.28	374017
2022-08-15	165.01	167.88	164.31	167.26	343655
2022-08-16	166.84	170.75	166.71	170.23	398019
2022-08-17	169.20	172.99	169.20	171.54	447811
2022-08-18	172.09	172.27	171.03	171.78	287130
2022-08-19	171.78	172.65	171.05	171.85	518650
2022-08-22	170.04	170.22	164.64	164.84	423888
2022-08-23	164.98	165.47	163.72	163.97	340590
2022-08-24	163.57	164.92	162.90	164.50	329351
2022-08-25	164.58	165.83	164.12	165.09	275240
2022-08-26	165.23	165.23	161.53	161.55	343488
2022-08-29	160.38	162.02	158.98	161.05	196532
2022-08-30	160.90	160.99	157.76	158.17	349393
2022-08-31	158.53	159.18	157.04	158.49	564441
2022-09-01	157.96	160.08	156.81	160.00	368331
2022-09-02	161.45	163.05	158.24	158.90	222597
2022-09-06	159.66	160.50	158.01	158.66	283061
2022-09-07	158.99	162.34	158.59	162.17	289777
2022-09-08	161.80	164.55	160.49	164.42	446175
2022-09-09	164.77	165.84	163.58	163.70	314494
2022-09-12	164.26	165.14	162.75	163.49	347997
2022-09-13	161.50	162.53	158.04	158.49	347626
2022-09-14	158.41	158.41	154.37	155.92	457816
2022-09-15	155.78	157.53	154.82	155.76	403607
2022-09-16	155.29	155.71	153.67	154.83	635719
2022-09-19	154.02	155.53	153.51	155.01	318769
2022-09-20	153.38	153.91	148.52	150.79	386214
2022-09-21	151.78	152.66	147.98	147.99	351409
2022-09-22	147.63	149.39	145.99	148.67	361501
2022-09-23	147.50	148.37	145.78	147.90	331528
2022-09-26	147.08	148.93	144.62	146.17	524735
2022-09-27	147.34	148.50	145.54	147.46	376286
2022-09-28	148.46	150.41	148.06	149.46	464614
2022-09-29	148.69	149.35	146.38	147.75	462804
2022-09-30	148.13	149.35	145.02	145.27	537007
2022-10-03	146.76	150.06	145.27	149.68	286105
2022-10-04	150.51	152.97	150.51	152.94	341899
2022-10-05	151.12	152.67	150.85	151.93	290566
2022-10-06	151.51	152.82	149.20	149.93	438700
2022-10-07	148.83	148.83	146.43	147.69	331736
2022-10-10	148.60	150.20	148.01	149.57	240819
2022-10-11	149.34	152.65	148.73	150.11	304950
2022-10-12	149.64	149.69	146.43	146.56	313054
2022-10-13	144.96	152.27	143.76	151.82	433335
2022-10-14	152.57	153.40	147.14	147.35	436676
2022-10-17	149.55	151.92	149.07	151.52	340879
2022-10-18	154.25	155.09	153.20	154.43	329493
2022-10-19	154.08	155.45	151.27	151.99	365273
2022-10-20	150.14	150.14	144.85	145.30	392569
2022-10-21	145.73	147.63	145.06	146.91	407477
2022-10-24	148.32	150.72	148.19	150.61	304540
2022-10-25	149.77	152.76	149.07	152.74	385728
2022-10-26	150.56	151.57	133.71	136.75	1666782
2022-10-27	136.56	139.12	131.22	132.19	1333020
2022-10-28	132.75	134.83	130.01	134.69	890717
2022-10-31	134.55	135.91	133.58	135.86	678763
2022-11-01	136.64	136.64	133.46	134.70	714387
2022-11-02	133.09	136.33	130.11	131.02	860911
2022-11-03	128.14	128.55	123.22	123.41	739399
2022-11-04	124.84	124.84	119.85	121.22	1085133
2022-11-07	121.22	121.43	119.01	120.73	1168648
2022-11-08	121.26	124.05	120.68	123.00	945102
2022-11-09	122.48	124.56	121.86	122.62	532561
2022-11-10	125.99	127.86	124.86	126.66	534542
2022-11-11	127.53	128.39	126.03	128.15	493422
2022-11-14	128.13	128.17	124.75	124.76	664169
2022-11-15	126.29	127.00	124.19	124.62	403976
2022-11-16	124.72	126.43	122.80	125.76	436202
2022-11-17	124.64	125.33	123.11	123.46	538712
2022-11-18	125.19	125.63	122.63	124.95	1533166
2022-11-21	125.41	126.77	125.13	126.50	643020
2022-11-22	127.14	127.55	126.10	127.18	368602
2022-11-23	126.89	128.12	126.22	126.34	520748
2022-11-25	127.62	128.68	127.25	128.49	225408
2022-11-28	125.75	127.64	123.56	125.22	567318
2022-11-29	124.84	127.43	124.83	126.39	472384
2022-11-30	125.92	128.28	124.03	128.22	1627515
2022-12-01	129.17	129.29	127.31	128.01	567460
2022-12-02	127.06	128.57	126.77	128.48	546811
2022-12-05	127.55	129.60	126.98	129.55	802169
2022-12-06	130.00	130.99	127.71	129.31	583812
2022-12-07	129.33	130.64	127.97	129.05	870285
2022-12-08	129.69	130.94	128.78	130.03	557545
2022-12-09	129.91	132.62	129.91	130.36	569589
2022-12-12	130.41	132.29	129.15	132.10	566379
2022-12-13	134.90	134.96	129.61	130.38	635216
2022-12-14	129.84	130.35	125.64	125.64	569675
2022-12-15	124.22	126.02	123.13	125.03	542220
2022-12-16	123.47	124.74	122.52	123.62	982779
2022-12-19	122.98	123.87	121.15	122.95	350601
2022-12-20	122.80	123.43	121.42	122.05	314383
2022-12-21	122.74	123.72	122.27	123.53	355801
2022-12-22	122.86	123.99	121.33	122.97	319821
2022-12-23	122.99	125.13	122.46	125.03	203567
2022-12-27	125.59	125.59	124.00	124.57	204789
2022-12-28	125.14	125.33	123.73	123.96	330600
2022-12-29	124.66	126.64	124.30	126.63	289636
2022-12-30	126.27	127.09	124.02	125.06	277711
2023-01-03	125.52	128.48	125.23	127.32	335256
2023-01-04	128.06	129.39	127.52	129.09	320670
2023-01-05	128.72	128.72	126.16	126.16	354344
2023-01-06	127.06	128.65	124.92	128.59	460106
2023-01-09	128.24	128.37	125.08	125.11	371253
2023-01-10	125.48	128.21	124.77	126.52	404942
2023-01-11	126.52	126.90	124.20	126.59	611082
2023-01-12	127.07	127.07	124.11	126.00	607253
2023-01-13	125.20	128.96	124.28	128.75	389382
2023-01-17	128.43	129.16	125.29	128.00	521465
2023-01-18	128.33	128.46	126.14	127.19	378109
2023-01-19	126.63	126.99	124.99	125.86	360401
2023-01-20	126.35	128.97	125.18	128.91	389973
2023-01-23	128.99	130.48	128.27	129.84	200177
2023-01-24	129.45	130.70	128.81	128.84	203987
2023-01-25	128.05	130.70	128.00	130.68	375201
2023-01-26	131.46	131.78	130.03	130.78	208572
2023-01-27	130.81	130.97	129.73	130.35	246097
2023-01-30	130.19	132.82	130.19	130.55	306311
2023-01-31	131.03	132.69	130.21	132.59	535842
2023-02-01	132.18	133.43	131.08	132.25	427329
2023-02-02	132.46	134.80	130.43	133.58	464344
2023-02-03	132.91	133.68	130.89	133.63	298454
2023-02-06	133.67	133.67	132.07	133.13	271110
2023-02-07	132.54	136.20	131.54	135.65	491759
2023-02-08	131.00	133.00	129.39	131.37	827904
2023-02-09	131.54	134.50	130.98	132.14	581833
2023-02-10	131.92	134.06	131.66	133.41	497222
2023-02-13	132.80	134.77	132.36	133.57	483825
2023-02-14	133.60	134.15	130.23	130.25	295342
2023-02-15	129.67	131.97	128.85	131.95	491706
2023-02-16	130.88	133.59	130.88	132.94	259661
2023-02-17	132.95	133.31	131.80	132.41	243901
2023-02-21	131.54	131.92	130.21	131.55	323845
2023-02-22	131.75	131.98	130.10	130.46	406695
2023-02-23	130.22	131.39	127.16	127.51	468425
2023-02-24	126.96	128.41	126.04	127.98	293730
2023-02-27	128.55	129.73	126.99	127.36	390622
2023-02-28	127.34	128.40	126.83	127.39	372601
2023-03-01	126.69	127.44	125.52	126.45	270564
2023-03-02	126.06	127.03	125.05	125.81	339296
2023-03-03	125.95	126.60	125.30	126.44	259454
2023-03-06	126.94	126.97	123.41	124.09	420116
2023-03-07	123.96	124.27	120.85	121.54	288716
2023-03-08	121.91	122.84	121.05	122.06	412461
2023-03-09	122.74	122.74	119.49	119.88	462661
2023-03-10	118.84	119.07	115.28	116.75	491012
2023-03-13	114.66	114.67	110.48	113.00	570436
2023-03-14	116.26	117.88	112.38	113.44	465017
2023-03-15	110.39	111.62	109.77	111.22	474407
2023-03-16	110.50	111.79	106.88	110.97	866988
2023-03-17	110.39	110.39	104.49	104.92	1276331
2023-03-20	106.07	111.64	106.07	111.19	677447
2023-03-21	116.20	118.74	115.12	116.44	637961
2023-03-22	116.32	116.94	113.50	113.50	313887
2023-03-23	113.18	113.90	110.86	112.30	480910
2023-03-24	110.83	113.10	110.44	112.77	387200
2023-03-27	114.61	115.70	113.72	114.36	440236
2023-03-28	113.95	116.33	113.95	116.15	509380
2023-03-29	117.84	118.60	116.45	118.20	468984
2023-03-30	118.86	119.61	117.89	118.65	490932
2023-03-31	119.48	120.59	118.84	120.07	476213
2023-04-03	120.04	121.09	118.36	118.80	462782
2023-04-04	118.99	119.34	115.83	117.54	432685
2023-04-05	116.61	119.15	116.53	118.77	524881
2023-04-06	119.22	119.54	117.61	118.33	420111
2023-04-10	118.33	119.67	117.81	119.40	295793
2023-04-11	119.62	120.92	119.37	119.54	431539
2023-04-12	119.80	120.55	117.02	117.17	475272
2023-04-13	116.89	119.34	116.31	118.17	420819
2023-04-14	118.46	118.83	115.53	116.11	365235
2023-04-17	116.22	119.10	115.50	119.03	370565
2023-04-18	118.84	119.03	117.01	117.25	301743
2023-04-19	116.38	118.93	115.41	118.91	484761
2023-04-20	118.80	119.02	116.55	116.93	335660
2023-04-21	116.72	117.57	115.43	117.25	289724
2023-04-24	117.26	117.85	116.20	117.20	222484
2023-04-25	116.45	117.29	116.05	116.58	286903
2023-04-26	115.89	117.50	115.77	116.55	387727
2023-04-27	117.18	120.11	116.46	119.96	440047
2023-04-28	120.31	124.06	120.08	123.13	477740
2023-05-01	122.48	123.90	122.48	123.05	364070
2023-05-02	122.64	122.66	119.22	120.82	548682
2023-05-03	126.24	134.54	124.50	132.03	835494
2023-05-04	131.30	133.23	130.11	130.36	586464
2023-05-05	132.55	134.82	130.69	130.94	403036
2023-05-08	131.85	132.26	130.89	131.65	238651
2023-05-09	131.44	132.50	130.54	130.57	344922
2023-05-10	131.27	131.27	128.36	129.21	292775
2023-05-11	128.35	129.46	127.90	129.32	286096
2023-05-12	129.99	129.99	127.29	129.58	297270
2023-05-15	130.22	130.81	129.13	130.66	372910
2023-05-16	130.39	130.80	129.40	129.47	232549
2023-05-17	129.92	131.52	129.41	130.08	338642
2023-05-18	129.93	132.08	128.95	131.79	442891
2023-05-19	132.73	132.73	127.99	128.98	329352
2023-05-22	128.98	129.77	127.74	129.17	265654
2023-05-23	128.80	129.90	128.05	129.36	331859
2023-05-24	128.93	128.93	125.76	126.01	398638
2023-05-25	126.12	126.67	123.92	124.45	430539
2023-05-26	124.09	125.11	123.72	124.78	291989
2023-05-30	124.53	124.95	121.82	123.79	339990
2023-05-31	121.92	123.15	118.45	119.99	956343
2023-06-01	120.84	121.19	119.70	120.90	282571
2023-06-02	121.86	124.36	121.72	123.43	267259
2023-06-05	123.63	125.25	122.29	123.12	444089
2023-06-06	123.31	125.18	122.65	124.94	348021
2023-06-07	125.08	126.99	123.99	126.31	295852
2023-06-08	126.27	126.54	124.38	125.73	289779
2023-06-09	125.61	126.53	124.46	125.52	325476
2023-06-12	124.75	125.81	123.32	125.63	344786
2023-06-13	128.48	131.65	127.17	130.32	515689
2023-06-14	130.42	131.07	128.73	129.11	465252
2023-06-15	128.62	129.37	127.71	128.75	405751
2023-06-16	129.35	131.62	129.33	131.44	1246705
2023-06-20	131.29	131.58	129.28	129.41	397916
2023-06-21	128.78	131.90	128.33	131.34	349836
2023-06-22	131.38	131.51	130.26	131.28	477511
2023-06-23	128.49	129.46	123.16	123.81	763135
2023-06-26	124.19	126.73	122.95	126.36	605180
2023-06-27	126.80	127.17	124.89	124.98	407104
2023-06-28	124.49	124.49	121.51	124.15	509877
2023-06-29	124.18	125.46	123.84	124.52	379401
2023-06-30	125.14	126.88	124.73	125.72	350949
2023-07-03	125.05	127.27	124.58	125.84	137629
2023-07-05	124.87	125.29	122.95	124.22	440827
2023-07-06	123.28	124.78	122.42	124.67	324181
2023-07-07	124.27	127.59	124.27	125.86	528647
2023-07-10	125.33	127.19	125.33	126.04	297138
2023-07-11	126.11	126.94	125.65	126.53	216500
2023-07-12	127.70	128.32	126.76	127.03	387770
2023-07-13	126.25	128.35	125.98	127.60	340075
2023-07-14	127.69	127.69	124.85	125.96	269431
2023-07-17	124.80	126.29	124.22	124.65	392929
2023-07-18	124.56	127.25	124.31	126.48	338439
2023-07-19	126.22	128.74	125.89	128.01	271136
2023-07-20	128.87	129.57	127.22	129.47	369889
2023-07-21	129.98	130.00	128.42	129.54	309821
2023-07-24	129.77	131.28	129.11	130.51	259906
2023-07-25	130.22	131.10	129.54	129.62	239643
2023-07-26	129.85	132.62	129.85	132.57	211910
2023-07-27	132.89	135.05	132.63	134.74	454615
2023-07-28	136.87	138.26	132.83	133.27	540755
2023-07-31	133.97	135.17	133.13	134.51	324734
2023-08-01	134.33	135.46	133.34	135.04	460878
2023-08-02	140.00	144.21	134.99	142.76	950463
2023-08-03	142.47	143.29	139.22	141.69	568946
2023-08-04	142.58	145.18	141.35	141.78	313504
2023-08-07	142.46	144.10	141.81	142.10	261552
2023-08-08	141.06	143.31	140.41	143.09	273061
2023-08-09	142.65	142.77	140.52	140.78	297176
2023-08-10	141.27	142.34	140.03	141.09	239013
2023-08-11	140.87	143.25	140.87	143.15	170276
2023-08-14	143.01	143.93	141.87	143.24	297315
2023-08-15	141.87	141.94	140.27	140.96	186214
2023-08-16	140.62	142.24	140.34	141.77	205030
2023-08-17	142.20	142.68	141.69	141.99	314175
2023-08-18	141.31	142.47	140.59	140.71	271773
2023-08-21	140.82	142.73	140.82	141.53	409063
2023-08-22	141.22	142.09	138.24	138.95	220920
2023-08-23	139.38	140.41	138.57	139.17	373687
2023-08-24	138.99	140.89	138.90	139.68	231287
2023-08-25	140.15	140.76	138.25	138.73	226570
2023-08-28	138.96	139.76	137.08	138.46	388404
2023-08-29	138.71	139.48	136.15	139.39	243565
2023-08-30	139.39	140.30	138.67	138.99	228227
2023-08-31	139.61	139.61	138.01	139.33	419469
2023-09-01	140.15	141.25	139.96	140.02	232713
2023-09-05	139.61	141.30	138.28	138.32	324898
2023-09-06	138.32	138.61	137.07	137.98	336061
2023-09-07	138.35	139.27	137.07	137.59	438868
2023-09-08	138.00	139.10	136.88	138.36	255142
2023-09-11	138.71	140.56	138.71	139.49	217097
2023-09-12	139.64	141.97	139.43	141.04	233105
2023-09-13	141.44	141.44	138.28	138.84	234918
2023-09-14	140.26	141.18	139.64	140.78	285351
2023-09-15	139.94	140.55	137.71	138.65	1119283
2023-09-18	138.68	140.61	137.50	140.28	232479
2023-09-19	140.35	141.31	140.18	140.73	206719
2023-09-20	141.19	142.70	141.19	141.70	190144
2023-09-21	141.43	143.43	141.30	143.04	360466
2023-09-22	143.63	145.85	143.52	145.02	374878
2023-09-25	144.85	148.39	144.85	147.68	419657
2023-09-26	147.39	148.54	146.24	146.24	444300
2023-09-27	146.35	146.80	143.78	145.76	411101
2023-09-28	146.30	146.78	143.94	144.29	273085
2023-09-29	144.49	145.51	143.50	143.58	272474
2023-10-02	143.43	144.68	141.83	144.41	512362
2023-10-03	144.74	144.74	142.25	143.23	249662
2023-10-04	143.05	145.53	142.01	144.46	320500
2023-10-05	144.62	147.08	144.54	145.99	351386
2023-10-06	145.64	146.82	144.64	145.54	307934
2023-10-09	145.17	146.25	144.89	145.59	257461
2023-10-10	145.99	146.57	145.38	145.94	220679
2023-10-11	146.18	147.36	145.79	146.80	234482
2023-10-12	146.96	147.28	145.00	147.05	193753
2023-10-13	147.94	148.89	147.21	148.13	196754
2023-10-16	149.04	151.05	149.04	149.85	285507
2023-10-17	149.69	153.90	149.69	153.69	298646
2023-10-18	153.05	153.13	151.85	152.22	228392
2023-10-19	151.67	152.38	148.87	149.07	235671
2023-10-20	149.85	149.85	144.61	145.98	299453
2023-10-23	146.04	146.77	144.74	145.42	293827
2023-10-24	146.40	147.57	145.59	146.85	288846
2023-10-25	147.19	150.33	147.19	149.00	403957
2023-10-26	149.58	151.00	148.56	148.71	326524
2023-10-27	148.24	148.48	145.48	146.04	365512
2023-10-30	146.54	147.96	146.39	146.43	458668
2023-10-31	146.70	149.09	146.43	148.90	431230
2023-11-01	158.74	167.81	157.92	166.48	1064387
2023-11-02	164.97	166.15	161.22	163.79	695907
2023-11-03	164.74	165.04	162.41	163.50	665245
2023-11-06	163.49	164.22	160.43	161.60	371174
2023-11-07	161.09	161.82	158.83	159.17	585965
2023-11-08	161.06	161.72	158.29	159.53	432655
2023-11-09	159.92	161.91	158.68	161.23	456806
2023-11-10	163.50	164.15	161.51	163.06	258898
2023-11-13	163.13	164.12	162.02	162.29	208569
2023-11-14	162.49	163.50	161.29	163.07	383886
2023-11-15	161.64	162.36	159.75	159.82	481804
2023-11-16	160.42	160.79	159.32	159.94	376914
2023-11-17	160.34	161.34	160.15	161.28	287140
2023-11-20	161.00	162.53	160.56	162.03	449125
2023-11-21	162.49	166.09	162.42	164.79	578389
2023-11-22	164.39	164.63	163.11	163.22	303781
2023-11-24	164.56	165.80	163.24	165.80	158765
2023-11-27	165.50	168.44	165.20	168.38	377143
2023-11-28	168.18	168.96	163.90	164.01	403486
2023-11-29	163.36	164.79	163.36	163.80	398353
2023-11-30	163.59	168.05	163.59	168.02	1135179
2023-12-01	167.39	169.03	167.30	168.30	412928
2023-12-04	167.74	171.58	167.74	171.43	365172
2023-12-05	171.38	172.28	170.56	171.37	389548
2023-12-06	171.17	172.95	169.35	169.88	345071
2023-12-07	170.21	170.21	167.17	167.68	322741
2023-12-08	167.94	168.30	166.99	167.68	264959
2023-12-11	168.18	169.58	167.22	168.45	446720
2023-12-12	168.30	170.80	167.68	170.07	292143
2023-12-13	169.85	170.26	168.54	169.40	367644
2023-12-14	170.61	171.11	164.26	164.30	621380
2023-12-15	162.97	164.19	161.41	163.29	1519675
2023-12-18	164.32	165.93	163.64	165.64	376495
2023-12-19	165.52	167.74	165.52	167.40	382538
2023-12-20	166.33	167.96	164.01	164.07	427814
2023-12-21	164.00	165.73	163.43	165.18	286857
2023-12-22	165.56	166.89	165.34	165.94	236793
2023-12-26	166.64	166.86	165.07	166.31	250727
2023-12-27	165.35	167.44	165.35	166.37	374840
2023-12-28	166.17	168.22	166.17	168.06	228494
2023-12-29	167.44	168.75	166.99	168.49	300955
2024-01-02	168.49	170.29	168.16	169.86	262396
2024-01-03	170.29	173.61	169.73	169.99	386244
2024-01-04	170.66	172.16	168.79	169.08	246475
2024-01-05	169.17	170.53	167.92	168.08	541224
2024-01-08	168.60	169.05	165.21	166.00	452480
2024-01-09	165.05	165.79	162.93	164.14	286800
2024-01-10	163.34	164.16	162.78	163.30	314079
2024-01-11	162.66	166.73	162.57	166.60	462804
2024-01-12	166.07	167.20	163.81	164.64	289762
2024-01-16	164.63	165.63	163.40	164.49	353859
2024-01-17	164.95	168.05	164.93	166.13	277958
2024-01-18	165.42	167.01	164.28	166.58	248371
2024-01-19	167.99	167.99	166.35	167.82	245983
2024-01-22	167.89	168.97	166.80	168.80	456697
2024-01-23	168.60	170.02	168.60	169.15	264260
2024-01-24	169.92	170.19	168.65	169.59	347364
2024-01-25	170.50	171.48	169.85	171.33	311166
2024-01-26	171.41	171.99	170.07	170.68	287138
2024-01-29	170.00	170.33	168.51	169.33	445228
2024-01-30	169.36	171.06	168.95	170.09	429756
2024-01-31	170.63	170.76	167.90	167.95	407337
2024-02-01	166.81	169.46	163.71	168.58	531549
2024-02-02	168.71	169.66	166.29	166.86	456918
2024-02-05	166.79	168.73	166.17	168.41	563538
2024-02-06	167.96	169.60	167.63	168.89	662765
2024-02-07	173.82	179.41	172.51	175.35	855810
2024-02-08	175.27	176.82	173.52	174.57	430584
2024-02-09	173.00	175.06	171.85	174.49	282437
2024-02-12	174.70	174.72	171.72	171.89	388098
2024-02-13	172.52	173.46	169.10	171.22	488764
2024-02-14	171.36	173.25	170.93	171.78	301590
2024-02-15	172.10	173.64	171.65	172.51	355174
2024-02-16	172.82	174.83	172.53	173.72	321207
2024-02-20	173.08	176.42	173.08	174.63	310039
2024-02-21	175.40	175.40	173.40	174.20	340427
2024-02-22	174.61	177.80	174.27	177.46	359203
2024-02-23	178.00	179.20	177.10	178.37	360549
2024-02-26	178.63	179.94	178.15	178.94	354147
2024-02-27	177.94	182.27	177.94	181.75	405876
2024-02-28	181.54	183.14	180.86	182.25	276848
2024-02-29	182.41	182.41	179.78	181.45	374945
2024-03-01	181.45	181.45	179.50	180.46	227615
2024-03-04	179.49	181.40	177.77	178.03	361377
2024-03-05	177.87	179.87	177.07	178.61	326358
2024-03-06	179.81	181.00	178.05	179.84	407895
2024-03-07	179.78	180.43	178.26	178.91	208254
2024-03-08	178.35	179.42	177.43	178.51	195360
2024-03-11	178.03	178.62	176.46	178.35	299402
2024-03-12	178.66	181.13	178.10	181.12	290109
2024-03-13	181.71	182.02	180.49	181.51	302929
2024-03-14	180.33	180.82	178.82	179.82	366882
2024-03-15	178.76	181.33	178.76	181.16	715126
2024-03-18	180.84	181.46	178.00	178.39	290088
2024-03-19	179.15	179.82	178.05	179.26	315840
2024-03-20	178.82	181.18	178.41	180.61	367208
2024-03-21	180.55	181.44	178.09	179.54	376555
2024-03-22	179.71	180.31	178.89	179.68	227687
2024-03-25	180.23	182.73	180.23	181.49	462550
2024-03-26	181.32	185.43	181.32	183.27	352781
2024-03-27	184.89	187.44	184.51	187.41	320205
2024-03-28	187.56	189.48	187.38	188.24	339578
2024-04-01	187.25	188.65	186.21	187.22	322988
2024-04-02	187.82	188.98	186.22	186.62	338624
2024-04-03	186.40	187.29	184.94	184.97	271309
2024-04-04	186.34	186.34	179.01	179.34	559808
2024-04-05	180.44	181.05	178.52	179.85	355516
2024-04-08	179.77	182.90	178.57	181.25	306726
2024-04-09	181.60	182.47	177.47	178.80	290077
2024-04-10	178.25	179.79	176.96	177.49	229633
2024-04-11	176.98	176.98	173.62	173.62	237315
2024-04-12	173.19	174.42	172.49	174.19	252450
2024-04-15	175.99	176.89	172.32	172.59	259269
2024-04-16	173.08	173.80	170.89	171.10	325018
2024-04-17	171.19	171.38	169.78	170.08	270924
2024-04-18	171.02	172.09	170.46	170.89	238491
2024-04-19	171.88	173.88	171.45	173.83	259540
2024-04-22	174.73	175.44	173.65	174.60	323602
2024-04-23	174.98	176.58	174.58	176.31	264245
2024-04-24	175.04	177.38	175.04	177.05	297162
2024-04-25	176.78	177.81	172.91	173.64	315465
2024-04-26	172.92	173.64	171.19	172.88	289173
2024-04-29	172.58	175.84	172.58	175.32	375732
2024-04-30	175.32	175.80	173.79	174.40	344678
2024-05-01	174.70	177.08	174.49	174.65	308977
2024-05-02	175.95	176.39	173.47	174.62	249854
2024-05-03	174.48	176.97	172.23	176.08	300796
2024-05-06	177.31	180.52	176.46	180.49	392276
2024-05-07	180.65	181.38	177.99	178.58	457822
2024-05-08	182.21	183.75	171.12	176.54	685822
2024-05-09	177.32	179.91	175.97	179.29	299334
2024-05-10	180.00	180.00	175.14	176.50	428462
2024-05-13	176.38	179.81	175.88	176.35	327630
2024-05-14	176.31	178.31	176.20	177.33	339006
2024-05-15	177.12	177.81	174.00	175.47	375647
2024-05-16	176.66	176.99	175.35	175.48	307320
2024-05-17	176.53	176.56	175.17	175.60	372774
2024-05-20	175.50	175.75	171.22	172.19	292565
2024-05-21	172.26	173.01	170.90	171.38	247759
2024-05-22	170.85	171.32	168.74	169.51	244369
2024-05-23	169.51	170.71	166.24	166.71	317640
2024-05-24	167.33	169.02	166.84	168.99	353821
2024-05-28	168.86	168.92	167.82	168.57	387910
2024-05-29	168.27	171.34	168.00	169.05	624173
2024-05-30	169.29	171.22	168.08	170.57	336148
2024-05-31	171.00	173.50	170.60	173.47	810130
2024-06-03	173.04	175.28	172.24	172.49	346155
2024-06-04	171.01	172.64	170.49	171.80	344577
2024-06-05	171.71	173.42	170.32	172.45	395604
2024-06-06	172.55	173.77	171.58	172.52	212086
2024-06-07	173.10	174.59	172.45	172.62	325984
2024-06-10	172.18	173.57	171.89	172.58	297244
2024-06-11	171.67	171.92	168.35	169.60	256727
2024-06-12	169.80	170.21	168.04	168.96	210928
2024-06-13	168.38	168.87	167.06	168.12	349197
2024-06-14	166.59	167.41	165.05	165.54	360466
2024-06-17	165.88	168.32	165.20	167.99	236957
2024-06-18	167.59	169.55	167.59	168.37	239883
2024-06-20	168.15	170.00	167.43	169.60	262678
2024-06-21	169.99	170.03	167.07	168.74	459115
2024-06-24	168.74	170.32	168.63	169.24	312266
2024-06-25	169.50	169.97	166.45	166.57	279028
2024-06-26	165.62	165.62	163.97	164.81	224504
2024-06-27	164.52	167.95	164.52	167.26	287281
2024-06-28	167.33	168.88	165.65	166.25	584402
2024-07-01	166.56	168.18	164.98	166.89	462401
2024-07-02	165.45	166.38	164.48	165.85	325974
2024-07-03	165.42	166.75	163.83	163.93	204232
2024-07-05	163.11	163.54	160.46	161.28	815037
2024-07-08	160.12	163.21	160.12	161.40	521068
2024-07-09	161.19	163.44	160.33	161.61	335670
2024-07-10	162.12	164.87	162.12	164.80	282682
2024-07-11	165.02	166.66	164.94	166.54	245977
2024-07-12	167.31	169.17	165.67	168.15	300540
2024-07-15	168.73	171.92	167.75	171.11	315003
2024-07-16	170.46	171.82	169.59	170.24	322531
2024-07-17	170.46	174.13	170.21	171.90	395237
2024-07-18	171.78	176.68	171.78	172.32	292593
2024-07-19	172.81	172.81	168.65	169.79	386728
2024-07-22	169.24	170.89	168.65	169.41	299822
2024-07-23	169.68	172.69	169.12	172.45	319782
2024-07-24	173.21	173.64	169.65	169.88	218803
2024-07-25	170.53	172.83	169.38	169.59	278370
2024-07-26	170.83	173.91	169.26	173.05	232976
2024-07-29	174.17	175.00	172.47	172.65	214211
2024-07-30	173.45	176.56	173.13	175.84	240240
2024-07-31	175.55	176.48	174.44	174.87	262285
2024-08-01	175.90	176.50	172.48	174.54	248220
2024-08-02	173.91	176.23	171.46	173.25	387483
2024-08-05	173.98	173.98	166.79	169.29	279377
2024-08-06	169.58	171.60	168.30	170.17	370949
2024-08-07	173.14	175.17	164.63	170.19	547241
2024-08-08	170.32	171.45	169.38	170.27	316957
2024-08-09	170.70	177.59	170.39	177.39	389168
2024-08-12	177.90	178.87	177.43	178.46	380075
2024-08-13	179.28	184.66	178.83	184.32	502493
2024-08-14	184.38	186.31	183.97	185.98	391026
2024-08-15	187.00	187.59	183.08	184.06	547943
2024-08-16	184.60	187.45	183.36	187.27	282375
2024-08-19	186.80	189.77	186.80	188.75	345364
2024-08-20	188.78	190.82	188.31	189.79	443454
2024-08-21	190.76	190.82	187.65	189.83	369914
2024-08-22	188.00	190.24	187.15	189.75	236893
2024-08-23	190.81	193.69	189.78	193.01	291015
2024-08-26	193.57	194.75	192.40	192.76	227362
2024-08-27	192.88	194.51	191.97	194.10	236780
2024-08-28	194.27	195.50	192.04	194.00	407663
2024-08-29	194.51	197.27	193.15	195.36	249416
2024-08-30	195.57	196.76	194.60	195.63	508233
2024-09-03	196.38	197.68	195.92	196.79	339692
2024-09-04	197.53	199.50	196.75	197.18	340271
2024-09-05	197.89	197.89	193.68	194.86	501746
2024-09-06	194.58	196.38	192.07	192.58	365547
2024-09-09	193.76	195.94	192.63	193.26	551165
2024-09-10	193.72	194.17	191.25	191.77	256539
2024-09-11	190.39	191.65	186.64	189.32	362279
2024-09-12	189.03	191.91	188.65	191.31	243502
2024-09-13	191.91	192.95	191.10	192.24	350345
2024-09-16	193.49	194.87	192.61	192.92	256448
2024-09-17	193.23	195.79	192.67	195.74	249664
2024-09-18	196.17	196.99	193.77	193.82	197184
2024-09-19	195.10	195.56	192.37	194.02	322358
2024-09-20	194.10	195.45	193.18	194.27	771230
2024-09-23	195.00	198.62	194.62	198.10	382121
2024-09-24	197.55	198.48	195.85	197.31	317539
2024-09-25	197.90	197.97	196.19	196.54	236536
2024-09-26	196.47	200.00	196.40	199.00	287042
2024-09-27	199.50	201.55	198.50	199.95	367047
2024-09-30	200.26	201.07	196.08	198.86	409124
2024-10-01	198.52	200.03	197.40	199.22	322038
2024-10-02	198.73	200.63	197.73	199.66	298916
2024-10-03	199.66	199.66	196.13	196.47	388665
2024-10-04	197.02	198.31	196.47	197.53	262331
2024-10-07	196.19	197.16	186.24	186.60	544889
2024-10-08	187.24	190.36	186.95	189.58	333478
2024-10-09	189.53	191.61	188.79	190.57	303505
2024-10-10	192.55	193.67	189.85	190.33	271297
2024-10-11	193.52	195.00	191.13	191.89	379111
2024-10-14	191.85	193.19	190.20	192.87	207887
2024-10-15	193.58	197.39	192.90	194.79	286234
2024-10-16	194.67	197.69	194.59	196.86	283221
2024-10-17	196.92	198.77	196.26	198.16	359780
2024-10-18	198.71	198.80	196.99	197.50	294801
2024-10-21	196.89	197.07	194.26	194.37	208445
2024-10-22	193.55	194.12	190.34	193.74	224550
2024-10-23	193.69	194.65	192.17	193.71	188263
2024-10-24	194.99	195.27	193.00	194.73	243354
2024-10-25	195.01	195.57	191.07	191.77	209294
2024-10-28	193.21	194.99	192.72	194.23	223035
2024-10-29	193.89	194.77	192.86	193.55	327081
2024-10-30	194.15	196.74	193.50	195.07	304085
2024-10-31	194.55	196.75	191.64	191.70	314855
2024-11-01	191.86	194.65	191.55	191.76	244377
2024-11-04	191.53	192.58	190.06	191.19	243792
2024-11-05	190.73	193.34	189.40	193.09	390069
2024-11-06	196.84	207.24	194.88	206.37	692513
2024-11-07	207.30	208.67	204.81	205.84	310553
2024-11-08	207.70	209.73	205.30	209.39	303638
2024-11-11	212.26	214.82	210.28	210.73	339141
2024-11-12	210.67	212.81	209.30	212.29	290423
2024-11-13	211.73	214.50	210.99	213.24	552291
2024-11-14	212.97	215.87	212.07	215.48	876735
2024-11-15	216.05	219.06	215.53	218.82	488411
2024-11-18	218.19	221.94	217.79	221.60	502330
2024-11-19	219.46	220.46	217.20	219.17	360114
2024-11-20	221.18	222.67	219.00	220.85	529911
2024-11-21	221.37	225.47	220.72	225.22	295847
2024-11-22	225.12	227.16	224.47	226.15	352368
2024-11-25	227.43	230.55	226.25	227.44	1260819
2024-11-26	227.80	229.08	226.11	228.68	330791
2024-11-27	228.11	229.44	226.16	227.05	488000
2024-11-29	227.42	228.62	226.08	227.10	231220
2024-12-02	227.85	227.85	224.50	225.73	298430
2024-12-03	226.70	229.24	224.29	227.34	371643
2024-12-04	226.82	227.53	223.33	224.38	303562
2024-12-05	224.67	226.39	224.23	225.37	248902
2024-12-06	224.77	225.71	223.33	223.42	247749
2024-12-09	222.88	223.15	218.18	218.63	254398
2024-12-10	217.75	218.99	212.56	216.31	314357
2024-12-11	217.91	217.91	215.58	216.93	275176
2024-12-12	218.40	220.61	217.47	217.62	249023
2024-12-13	218.87	219.66	217.10	217.83	258563
2024-12-16	218.05	218.78	216.46	217.33	441144
2024-12-17	215.10	216.28	212.75	213.12	367702
2024-12-18	212.79	214.77	207.39	207.64	335706
2024-12-19	208.67	210.81	208.06	208.44	319029
2024-12-20	207.78	212.79	207.78	212.27	924089
2024-12-23	210.57	212.92	210.14	211.40	376009
2024-12-24	212.10	216.30	211.11	215.43	191892
2024-12-26	214.92	217.75	214.71	217.19	224958
2024-12-27	216.00	217.74	214.50	215.05	251660
2024-12-30	212.83	213.53	210.53	212.27	217558
2024-12-31	212.83	214.04	212.76	213.22	234415
2025-01-02	214.00	214.46	210.94	211.41	219250
2025-01-03	212.62	213.45	210.95	211.85	250938
2025-01-06	210.64	212.12	207.35	207.66	337087
2025-01-07	209.03	210.19	206.11	207.00	379834
2025-01-08	206.27	206.99	203.31	205.42	306369
2025-01-10	202.49	204.00	197.50	198.92	374040
2025-01-13	197.59	200.40	197.28	199.87	333401
2025-01-14	200.44	205.44	199.31	204.74	231098
2025-01-15	208.07	209.25	206.97	209.02	264315
2025-01-16	209.54	212.03	209.02	211.68	210424
2025-01-17	211.54	213.65	210.79	211.59	345470
2025-01-21	213.06	214.76	209.13	209.62	315972
2025-01-22	210.07	210.07	206.64	207.22	387237
2025-01-23	206.92	208.67	206.72	207.40	420200
2025-01-24	206.74	211.21	206.74	210.90	317499
2025-01-27	212.16	215.71	211.27	215.60	316868
2025-01-28	215.04	216.93	214.57	215.71	321371
2025-01-29	214.36	219.48	214.36	216.91	311467
2025-01-30	218.30	221.39	217.22	218.67	430427
2025-01-31	217.88	220.07	215.03	214.39	1279542
2025-02-03	212.02	214.30	206.30	212.44	429325
2025-02-04	211.48	214.76	211.34	212.20	292609
2025-02-05	214.23	216.29	212.77	214.82	224417
2025-02-06	216.58	216.66	212.29	214.80	387501
2025-02-07	214.05	215.32	212.34	215.16	291761
2025-02-10	215.43	215.43	212.29	212.53	459447
2025-02-11	212.20	214.00	211.07	212.80	463113
2025-02-12	211.00	218.59	207.00	207.35	553386
2025-02-13	207.11	208.20	203.94	208.02	433878
2025-02-14	207.16	207.92	202.47	202.96	400419
2025-02-18	203.54	205.33	200.67	201.54	770550
2025-02-19	202.00	204.40	198.96	200.14	317124
2025-02-20	202.55	202.84	199.74	200.98	412544
2025-02-21	201.14	202.00	198.85	200.03	1094910
2025-02-24	200.79	203.96	199.53	202.80	453921
2025-02-25	204.49	207.17	202.01	206.80	593359
2025-02-26	206.17	208.38	206.03	206.28	477658
2025-02-27	207.48	211.62	205.96	211.04	561747
2025-02-28	211.85	213.44	204.60	207.89	860021
2025-03-03	208.63	212.69	207.36	209.92	621368
2025-03-04	208.55	209.30	205.70	206.14	666592
2025-03-05	205.57	207.92	203.89	204.58	498623
2025-03-06	203.59	204.32	200.77	201.27	437030
2025-03-07	201.32	206.20	201.06	204.58	489429
2025-03-10	203.47	207.15	203.47	205.30	442706
2025-03-11	205.33	205.93	201.63	204.06	447966
2025-03-12	204.65	205.22	199.30	201.58	431273

Explore More About AIZ

Coins representing dividend payouts and trends

AIZ Dividend History

Discover Assurant Inc'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

AIZ Stock Split History

Discover Assurant Inc'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

AIZ Historical Prices

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

Web Analytics