AXS Historical Prices

Summary

Key Stock Metrics

68.02

(June 14, 2024)

52-Week Low

103.85

(May 20, 2025)

52-Week High

103.85

(May 20, 2025)

All-Time High

103.64

(May 30, 2025)

Current Price

Historical Prices Table

Date	Open	High	Low	Close	Volume
2003-07-01	25.50	26.40	25.00	25.55	11648400
2003-07-02	25.80	25.80	25.20	25.40	1789400
2003-07-03	25.30	25.60	25.10	25.60	415700
2003-07-07	25.48	26.10	25.35	25.80	821100
2003-07-08	25.75	25.97	25.53	25.89	612400
2003-07-09	25.89	25.99	25.62	25.70	438500
2003-07-10	25.65	25.73	25.00	25.35	1254400
2003-07-11	25.27	25.75	25.20	25.66	431300
2003-07-14	25.50	26.20	25.40	26.10	769400
2003-07-15	26.00	27.75	25.95	27.75	394600
2003-07-16	27.50	27.50	26.10	26.10	569100
2003-07-17	26.12	26.12	25.20	25.55	475500
2003-07-18	25.62	26.35	25.45	25.88	442600
2003-07-21	25.90	26.53	25.90	26.30	242900
2003-07-22	26.15	26.72	25.99	26.53	305000
2003-07-23	26.53	26.53	25.49	25.49	1427500
2003-07-24	25.69	25.80	25.50	25.65	554400
2003-07-25	25.70	26.39	25.63	26.38	143300
2003-07-28	26.38	26.38	26.00	26.13	88500
2003-07-29	26.20	26.21	25.77	25.85	214500
2003-07-30	26.00	26.26	25.85	26.21	207600
2003-07-31	26.18	26.28	26.05	26.18	343800
2003-08-01	26.10	26.10	25.50	25.50	440700
2003-08-04	25.45	25.45	25.15	25.15	303900
2003-08-05	25.15	25.60	25.10	25.40	413000
2003-08-06	25.55	26.13	25.50	25.78	393800
2003-08-07	25.60	25.65	25.10	25.22	789200
2003-08-08	25.22	25.23	24.65	25.15	383300
2003-08-11	24.95	25.03	24.67	25.00	238300
2003-08-12	25.35	25.35	24.99	25.01	297100
2003-08-13	25.00	25.02	24.91	24.94	160600
2003-08-14	24.94	24.95	24.60	24.70	167200
2003-08-15	24.70	24.80	24.70	24.70	43900
2003-08-18	24.70	24.83	24.60	24.70	126400
2003-08-19	24.85	24.95	24.40	24.70	386700
2003-08-20	24.77	24.77	24.50	24.65	330900
2003-08-21	24.54	24.70	24.25	24.27	482700
2003-08-22	24.27	24.27	23.31	23.70	671700
2003-08-25	23.70	24.39	23.55	24.30	120700
2003-08-26	24.45	25.00	24.20	24.72	129800
2003-08-27	24.76	25.20	24.72	25.01	187900
2003-08-28	24.94	25.00	24.43	24.43	66900
2003-08-29	24.50	25.10	24.50	24.55	117200
2003-09-02	24.50	24.65	23.75	23.97	247400
2003-09-03	24.00	24.15	23.85	24.00	216600
2003-09-04	23.90	24.00	23.25	23.42	334500
2003-09-05	23.25	23.55	23.10	23.45	675700
2003-09-08	23.53	23.83	23.53	23.80	232600
2003-09-09	23.80	23.90	23.60	23.67	101100
2003-09-10	23.67	24.00	23.65	23.68	81900
2003-09-11	23.68	23.68	23.41	23.45	164100
2003-09-12	23.45	23.45	22.50	23.30	398500
2003-09-15	23.20	23.20	22.80	23.10	304000
2003-09-16	23.30	24.05	23.26	24.00	119400
2003-09-17	24.00	24.65	24.00	24.31	111400
2003-09-18	24.31	25.70	23.90	25.55	322600
2003-09-19	25.60	25.75	25.40	25.50	272600
2003-09-22	25.37	25.70	25.10	25.67	88100
2003-09-23	25.52	25.52	24.80	24.80	31300
2003-09-24	24.85	24.85	24.60	24.60	52700
2003-09-25	24.40	24.72	24.20	24.70	44800
2003-09-26	24.82	25.43	24.40	24.40	121600
2003-09-29	24.50	24.65	24.01	24.30	64000
2003-09-30	24.25	24.95	24.20	24.95	43000
2003-10-01	24.90	24.95	24.45	24.80	54300
2003-10-02	24.85	25.59	24.72	25.49	61200
2003-10-03	25.40	26.05	25.30	25.40	103400
2003-10-06	25.40	25.65	25.40	25.60	15500
2003-10-07	25.55	26.00	25.50	25.85	84400
2003-10-08	25.85	25.86	25.55	25.58	30000
2003-10-09	25.65	26.05	25.65	25.90	116800
2003-10-10	25.90	26.30	25.90	26.00	92300
2003-10-13	25.77	25.78	25.35	25.35	31700
2003-10-14	25.30	25.35	25.25	25.26	11700
2003-10-15	25.27	25.28	24.77	24.90	75700
2003-10-16	24.85	24.90	24.20	24.20	114700
2003-10-17	24.10	24.34	24.06	24.25	114300
2003-10-20	24.35	25.12	24.35	25.10	57500
2003-10-21	25.00	25.00	24.67	24.92	14100
2003-10-22	25.00	25.00	24.80	24.80	95000
2003-10-23	24.70	24.80	24.55	24.73	24000
2003-10-24	24.70	24.70	24.16	24.20	39000
2003-10-27	24.34	24.34	23.86	23.93	85300
2003-10-28	23.97	23.98	23.50	23.96	80700
2003-10-29	23.97	24.50	23.90	24.30	172300
2003-10-30	24.40	25.00	24.40	24.95	195200
2003-10-31	24.90	25.25	24.90	25.05	42800
2003-11-03	25.25	25.65	25.20	25.50	135800
2003-11-04	25.50	25.50	25.25	25.45	43800
2003-11-05	25.45	25.85	25.30	25.65	243400
2003-11-06	26.40	27.70	26.35	27.44	395900
2003-11-07	27.65	28.15	27.30	27.30	204000
2003-11-10	26.75	26.83	26.50	26.51	66900
2003-11-11	26.65	26.65	26.29	26.45	93800
2003-11-12	26.30	26.45	26.10	26.45	260300
2003-11-13	26.35	26.60	26.30	26.50	53300
2003-11-14	26.55	26.55	26.05	26.09	292800
2003-11-17	26.20	26.35	26.20	26.34	45000
2003-11-18	26.35	26.55	26.30	26.35	124500
2003-11-19	26.35	26.63	26.35	26.63	53100
2003-11-20	26.60	26.90	26.52	26.55	16200
2003-11-21	26.60	26.60	26.27	26.40	88600
2003-11-24	26.40	27.45	26.40	27.40	193900
2003-11-25	27.45	28.00	27.45	28.00	172400
2003-11-26	28.15	29.00	28.10	28.60	188400
2003-11-28	28.58	28.60	28.42	28.55	28000
2003-12-01	28.65	28.70	28.19	28.40	26300
2003-12-02	28.30	28.32	27.90	27.90	61700
2003-12-03	27.94	28.49	27.88	28.21	77300
2003-12-04	28.15	28.25	27.64	27.65	178200
2003-12-05	27.70	27.70	27.59	27.61	269600
2003-12-08	27.61	27.66	27.54	27.65	108200
2003-12-09	27.85	27.95	27.80	27.80	37100
2003-12-10	27.70	27.70	27.00	27.17	255600
2003-12-11	27.35	27.60	27.30	27.50	57900
2003-12-12	27.55	27.60	27.50	27.60	5600
2003-12-15	27.60	27.75	27.50	27.50	43500
2003-12-16	27.55	27.74	27.50	27.65	101400
2003-12-17	27.70	27.70	27.15	27.61	53400
2003-12-18	27.64	28.00	27.57	27.94	30400
2003-12-19	28.00	28.02	27.80	28.00	228100
2003-12-22	27.90	28.50	27.90	28.46	101300
2003-12-23	28.31	28.50	28.05	28.20	106000
2003-12-24	28.17	28.47	28.16	28.30	6500
2003-12-26	29.00	29.00	28.61	28.80	18500
2003-12-29	28.78	29.24	28.78	29.24	235600
2003-12-30	29.24	29.35	29.14	29.27	117600
2003-12-31	29.28	29.42	29.21	29.28	42300
2004-01-02	29.30	29.62	29.30	29.62	184400
2004-01-05	30.15	30.40	30.10	30.18	309500
2004-01-06	30.15	30.15	28.98	29.16	162300
2004-01-07	29.16	29.35	29.10	29.25	79000
2004-01-08	29.23	29.36	29.10	29.12	48600
2004-01-09	28.95	29.05	28.92	29.00	23600
2004-01-12	29.20	29.41	29.00	29.30	214000
2004-01-13	29.40	29.45	29.23	29.23	46100
2004-01-14	29.25	29.29	29.20	29.25	56200
2004-01-15	29.25	29.45	29.02	29.40	75600
2004-01-16	30.00	31.10	29.90	30.95	222900
2004-01-20	31.05	31.34	30.95	31.28	81600
2004-01-21	31.45	31.63	31.26	31.61	47500
2004-01-22	31.65	32.19	31.65	31.95	243600
2004-01-23	31.95	32.60	31.93	32.60	92700
2004-01-26	32.60	32.95	32.24	32.25	160900
2004-01-27	32.35	32.35	32.25	32.31	68200
2004-01-28	32.31	32.36	31.65	31.65	52800
2004-01-29	31.66	31.95	31.16	31.49	40200
2004-01-30	31.60	32.10	31.60	31.95	46900
2004-02-02	31.95	32.00	31.75	31.91	54700
2004-02-03	31.75	31.85	31.50	31.80	28600
2004-02-04	31.75	31.95	31.50	31.76	55100
2004-02-05	31.75	31.87	31.70	31.75	37100
2004-02-06	31.65	31.90	31.65	31.80	121700
2004-02-09	31.95	31.95	31.80	31.90	55500
2004-02-10	31.80	31.95	31.00	31.05	424000
2004-02-11	31.10	31.50	30.74	31.25	145600
2004-02-12	31.25	31.25	29.30	30.50	532000
2004-02-13	30.50	30.85	30.40	30.61	211200
2004-02-17	30.36	30.73	30.35	30.55	555500
2004-02-18	30.50	30.58	30.40	30.50	128500
2004-02-19	30.50	30.50	30.20	30.37	86300
2004-02-20	30.36	30.36	29.46	29.65	418800
2004-02-23	29.45	29.60	29.30	29.50	81700
2004-02-24	29.50	30.20	29.49	29.86	28700
2004-02-25	30.00	30.19	29.90	30.12	6900
2004-02-26	30.05	30.31	30.05	30.26	100900
2004-02-27	30.20	30.75	30.19	30.51	26500
2004-03-01	30.45	31.05	30.45	30.87	57000
2004-03-02	30.82	31.05	30.74	30.80	96900
2004-03-03	30.80	30.81	30.65	30.71	12100
2004-03-04	30.70	30.85	30.60	30.84	43000
2004-03-05	30.80	31.18	30.79	30.79	35800
2004-03-08	30.75	30.99	30.75	30.98	17900
2004-03-09	30.93	30.95	29.90	29.90	52900
2004-03-10	29.95	30.03	29.64	29.80	48400
2004-03-11	29.80	29.97	29.56	29.59	36300
2004-03-12	29.25	29.80	29.20	29.75	54900
2004-03-15	29.85	29.92	29.35	29.46	31800
2004-03-16	29.50	29.57	29.30	29.38	9000
2004-03-17	29.38	29.48	29.25	29.38	14400
2004-03-18	29.39	29.41	29.30	29.30	37600
2004-03-19	29.30	29.30	29.29	29.29	12700
2004-03-22	29.19	29.19	28.42	28.48	50800
2004-03-23	28.49	28.49	27.75	27.82	93500
2004-03-24	27.90	28.35	27.90	28.35	63300
2004-03-25	28.39	28.50	28.20	28.21	116100
2004-03-26	28.25	29.00	28.06	29.00	149300
2004-03-29	28.87	29.20	28.86	29.20	64400
2004-03-30	29.20	29.30	29.05	29.06	81800
2004-03-31	29.20	29.66	29.20	29.55	59100
2004-04-01	29.50	29.69	29.40	29.40	30200
2004-04-02	29.70	30.25	29.61	30.24	88900
2004-04-05	30.40	30.60	30.31	30.49	67000
2004-04-06	30.55	30.95	30.55	30.65	93400
2004-04-07	30.66	30.66	28.85	29.49	179000
2004-04-08	29.10	29.19	28.53	29.17	174000
2004-04-12	28.80	29.26	28.69	29.24	160800
2004-04-13	29.20	29.23	28.80	28.93	282400
2004-04-14	28.30	28.82	28.05	28.07	388800
2004-04-15	28.00	28.48	27.40	27.91	1064200
2004-04-16	27.82	28.00	27.55	27.96	5568300
2004-04-19	27.91	28.05	27.91	27.95	1439600
2004-04-20	27.95	27.99	27.75	27.91	1023200
2004-04-21	27.91	28.25	27.91	28.22	1139100
2004-04-22	28.22	28.40	28.12	28.21	497000
2004-04-23	28.10	28.28	27.80	28.28	248900
2004-04-26	28.18	28.22	27.68	27.75	416300
2004-04-27	27.75	28.16	27.75	28.08	366100
2004-04-28	28.00	28.05	27.85	28.00	486500
2004-04-29	27.92	27.92	27.25	27.43	371800
2004-04-30	27.45	27.63	27.25	27.25	139300
2004-05-03	27.26	27.47	26.60	27.45	224300
2004-05-04	27.90	27.97	27.39	27.59	256200
2004-05-05	27.69	28.07	27.52	27.88	221100
2004-05-06	27.95	27.95	27.56	27.90	246200
2004-05-07	27.90	27.90	27.42	27.57	89200
2004-05-10	27.63	27.63	26.58	27.36	216700
2004-05-11	27.61	27.61	27.28	27.46	60800
2004-05-12	27.28	27.40	27.20	27.24	137500
2004-05-13	27.35	27.72	27.35	27.69	63600
2004-05-14	27.68	27.92	27.60	27.80	199900
2004-05-17	27.65	27.85	27.55	27.71	111200
2004-05-18	27.85	27.91	27.41	27.82	295300
2004-05-19	27.60	27.95	27.60	27.90	209700
2004-05-20	27.50	28.06	27.50	28.00	321700
2004-05-21	28.00	28.16	27.90	27.95	145600
2004-05-24	27.95	28.05	27.78	27.92	93900
2004-05-25	27.80	28.25	27.80	28.01	180900
2004-05-26	27.91	28.20	27.66	27.97	126000
2004-05-27	27.97	28.12	27.80	27.92	75900
2004-05-28	27.95	28.15	27.85	27.95	58000
2004-06-01	28.12	28.45	27.57	28.34	146200
2004-06-02	28.25	28.48	28.08	28.23	123000
2004-06-03	28.20	29.06	28.11	28.49	139700
2004-06-04	28.70	29.21	28.54	29.02	187100
2004-06-07	28.95	29.10	28.50	29.02	96200
2004-06-08	29.10	29.19	28.72	28.75	229300
2004-06-09	28.60	28.85	28.34	28.70	82400
2004-06-10	28.60	28.95	28.30	28.65	78800
2004-06-14	28.60	28.80	28.00	28.45	79700
2004-06-15	28.40	28.55	27.70	28.19	176200
2004-06-16	28.19	28.29	27.93	28.20	132600
2004-06-17	28.25	28.70	28.05	28.50	165300
2004-06-18	28.50	28.50	28.13	28.13	137800
2004-06-21	28.23	28.30	27.74	27.89	148200
2004-06-22	27.95	28.13	27.75	27.91	95200
2004-06-23	28.00	28.45	27.90	28.35	72600
2004-06-24	28.45	28.70	28.36	28.49	129800
2004-06-25	28.55	28.59	28.40	28.48	338500
2004-06-28	28.40	28.49	27.82	28.00	130900
2004-06-29	28.00	28.03	27.75	27.90	149800
2004-06-30	27.90	28.29	27.84	28.00	155100
2004-07-01	28.00	28.06	27.90	27.94	315700
2004-07-02	27.98	27.99	27.89	27.95	45700
2004-07-06	27.97	28.08	27.70	27.90	97600
2004-07-07	27.95	28.05	27.85	27.99	130200
2004-07-08	27.85	28.16	27.85	28.16	105100
2004-07-09	28.16	28.57	28.00	28.35	509700
2004-07-12	28.44	29.10	28.40	29.09	247400
2004-07-13	29.15	29.24	28.85	28.99	116800
2004-07-14	28.85	29.05	28.50	28.51	283500
2004-07-15	28.40	28.40	27.64	27.64	289100
2004-07-16	27.70	27.81	27.16	27.37	149100
2004-07-19	27.27	27.43	26.90	27.00	378400
2004-07-20	26.85	26.95	26.10	26.25	627100
2004-07-21	26.35	26.43	25.88	25.90	526000
2004-07-22	25.90	26.13	25.80	26.00	400000
2004-07-23	25.90	26.00	25.53	25.54	713800
2004-07-26	25.60	25.95	25.55	25.72	233300
2004-07-27	25.70	26.10	25.70	25.96	262400
2004-07-28	26.00	26.00	25.76	25.80	492400
2004-07-29	25.80	25.97	25.70	25.70	90300
2004-07-30	25.77	25.80	25.61	25.70	56400
2004-08-02	25.60	25.81	25.45	25.79	133700
2004-08-03	25.70	25.80	25.60	25.75	599800
2004-08-04	25.75	25.76	25.60	25.63	786300
2004-08-05	25.49	25.50	23.27	24.15	2629500
2004-08-06	24.14	24.45	23.85	24.27	430700
2004-08-09	24.50	24.51	24.10	24.49	180100
2004-08-10	24.39	24.69	24.05	24.05	166200
2004-08-11	24.25	24.48	24.15	24.33	163800
2004-08-12	24.37	24.40	24.13	24.15	111200
2004-08-13	24.15	24.44	23.77	24.19	224800
2004-08-16	24.19	24.90	24.00	24.15	322300
2004-08-17	24.30	24.41	24.16	24.25	129300
2004-08-18	24.19	24.38	24.19	24.29	204300
2004-08-19	24.30	24.75	24.18	24.56	2099000
2004-08-20	24.60	24.61	24.40	24.50	274300
2004-08-23	24.50	24.50	24.29	24.47	72900
2004-08-24	24.37	24.45	24.19	24.30	101200
2004-08-25	24.35	24.35	24.10	24.20	218700
2004-08-26	24.15	24.29	23.55	24.00	557000
2004-08-27	23.92	24.08	23.58	23.93	710700
2004-08-30	23.95	23.95	23.75	23.80	181400
2004-08-31	23.90	23.90	23.76	23.87	388400
2004-09-01	23.95	24.27	23.88	24.27	235000
2004-09-02	24.20	25.30	24.14	25.10	1697000
2004-09-03	24.90	25.70	24.75	25.09	1190400
2004-09-07	25.09	25.36	25.01	25.31	301000
2004-09-08	25.25	25.25	24.45	24.65	290400
2004-09-09	24.58	25.58	24.58	25.45	809000
2004-09-10	25.50	26.02	25.20	25.89	512500
2004-09-13	25.89	25.89	25.52	25.62	297400
2004-09-14	25.70	26.00	25.57	26.00	495900
2004-09-15	26.00	26.00	25.45	25.63	332100
2004-09-16	25.63	25.93	25.60	25.85	255200
2004-09-17	25.85	25.91	25.38	25.38	139600
2004-09-20	25.38	26.11	25.38	26.00	216100
2004-09-21	26.00	26.00	25.80	25.95	240700
2004-09-22	25.80	26.05	25.65	25.90	126300
2004-09-23	25.90	25.90	25.30	25.50	239600
2004-09-24	25.50	25.82	25.40	25.55	276700
2004-09-27	25.60	25.78	25.57	25.77	98200
2004-09-28	25.64	25.68	25.28	25.52	165300
2004-09-29	25.45	25.45	25.13	25.44	97200
2004-09-30	25.44	26.02	25.44	26.00	163300
2004-10-01	25.93	26.00	25.75	25.91	163300
2004-10-04	25.85	26.08	25.70	25.79	185100
2004-10-05	25.85	26.09	25.80	25.96	200700
2004-10-06	26.05	26.11	25.68	25.99	218800
2004-10-07	25.89	25.90	25.69	25.70	24100
2004-10-08	25.60	25.75	25.53	25.75	103400
2004-10-11	25.70	25.75	25.35	25.40	315800
2004-10-12	25.50	25.60	25.15	25.21	300100
2004-10-13	25.40	26.00	25.11	25.89	292600
2004-10-14	25.85	25.97	23.70	24.20	1849200
2004-10-15	24.10	24.11	22.30	23.36	2754000
2004-10-18	24.00	24.00	23.31	23.67	279500
2004-10-19	23.62	23.94	23.37	23.54	849200
2004-10-20	23.45	24.50	23.35	24.30	398000
2004-10-21	24.25	24.57	23.85	23.91	707500
2004-10-22	23.78	23.96	23.05	23.42	864500
2004-10-25	23.50	23.70	23.33	23.53	282500
2004-10-26	24.85	24.92	24.15	24.68	643000
2004-10-27	24.60	24.85	24.40	24.77	266600
2004-10-28	24.90	25.05	24.80	24.85	186400
2004-10-29	24.70	25.10	24.55	25.06	109600
2004-11-01	25.12	25.12	24.50	24.50	366100
2004-11-02	24.50	24.79	24.23	24.45	1076200
2004-11-03	24.75	25.05	24.59	24.78	546800
2004-11-04	24.50	25.19	24.27	24.95	370300
2004-11-05	25.15	25.27	24.90	25.24	287600
2004-11-08	25.24	26.00	25.24	25.82	504400
2004-11-09	25.80	26.50	25.65	26.25	523000
2004-11-10	26.05	26.39	25.85	25.89	758400
2004-11-11	25.99	26.17	25.87	26.10	418400
2004-11-12	26.05	26.07	25.28	26.00	491000
2004-11-15	26.05	26.19	25.77	26.06	461500
2004-11-16	25.90	25.93	25.67	25.75	240000
2004-11-17	25.65	25.75	25.08	25.09	565100
2004-11-18	25.25	25.50	24.92	25.38	507200
2004-11-19	25.38	25.50	25.21	25.25	219700
2004-11-22	25.35	25.94	25.33	25.75	202600
2004-11-23	25.68	26.05	25.68	26.00	361600
2004-11-24	26.05	26.15	25.90	25.95	151100
2004-11-26	25.97	26.00	25.88	25.97	23100
2004-11-29	26.00	26.34	25.97	26.21	251400
2004-11-30	26.30	26.30	25.70	26.06	309700
2004-12-01	25.99	26.51	25.90	26.51	378800
2004-12-02	26.45	26.45	26.25	26.31	219900
2004-12-03	26.50	26.50	25.95	26.12	229700
2004-12-06	25.87	26.14	25.67	26.05	346400
2004-12-07	25.95	26.14	25.86	26.01	191200
2004-12-08	26.01	26.06	25.49	25.58	239800
2004-12-09	25.40	25.75	25.28	25.60	276100
2004-12-10	26.00	26.25	25.60	26.18	545400
2004-12-13	26.30	26.55	26.20	26.37	760500
2004-12-14	26.38	26.84	26.32	26.76	639400
2004-12-15	26.70	26.90	26.52	26.85	227600
2004-12-16	27.00	27.00	26.55	26.75	392000
2004-12-17	26.65	27.00	26.30	27.00	702100
2004-12-20	26.97	27.01	26.75	27.01	355100
2004-12-21	26.85	27.00	26.67	26.85	311500
2004-12-22	26.75	27.00	26.63	27.00	301800
2004-12-23	26.88	27.01	26.78	26.87	372300
2004-12-27	26.95	27.11	26.95	27.05	494600
2004-12-28	27.00	27.53	27.00	27.35	219500
2004-12-29	27.25	27.53	27.25	27.43	268800
2004-12-30	27.43	27.44	26.75	27.23	347100
2004-12-31	27.30	27.50	27.14	27.36	177400
2005-01-03	27.46	27.49	27.15	27.45	305800
2005-01-04	27.50	27.52	27.23	27.50	374500
2005-01-05	27.51	27.55	27.15	27.18	211100
2005-01-06	27.43	27.53	27.26	27.45	249000
2005-01-07	27.46	27.51	27.08	27.33	459100
2005-01-10	27.33	27.53	27.33	27.50	433400
2005-01-11	27.45	27.70	27.13	27.70	625600
2005-01-12	27.70	28.10	27.69	28.10	633800
2005-01-13	28.10	28.10	27.87	28.02	417600
2005-01-14	28.03	28.59	27.81	28.48	378000
2005-01-18	28.38	28.49	28.13	28.32	285500
2005-01-19	28.33	28.41	27.90	27.97	276500
2005-01-20	27.90	28.04	27.65	27.73	271600
2005-01-21	27.80	28.01	27.50	27.50	447900
2005-01-24	27.51	27.55	27.38	27.50	183800
2005-01-25	27.35	27.87	27.33	27.82	357700
2005-01-26	27.85	27.85	27.55	27.59	265100
2005-01-27	27.75	27.75	27.25	27.25	191300
2005-01-28	27.20	27.34	26.88	27.02	174400
2005-01-31	27.15	27.48	27.10	27.36	151000
2005-02-01	27.26	27.46	27.14	27.17	185300
2005-02-02	27.15	27.28	26.87	27.05	165600
2005-02-03	26.97	27.38	26.96	27.12	160700
2005-02-04	27.32	27.65	27.28	27.65	91200
2005-02-07	27.55	27.73	27.31	27.35	141200
2005-02-08	28.00	28.04	27.50	27.87	653200
2005-02-09	28.10	28.36	27.76	27.88	981100
2005-02-10	28.05	28.71	27.99	28.28	969700
2005-02-11	28.28	28.65	28.27	28.50	680000
2005-02-14	28.73	29.32	28.67	28.85	656800
2005-02-15	28.90	29.08	28.80	28.85	464500
2005-02-16	28.50	28.93	28.37	28.54	418100
2005-02-17	28.60	28.83	28.50	28.52	1280600
2005-02-18	28.50	28.53	28.40	28.50	552100
2005-02-22	28.47	28.62	28.41	28.48	391400
2005-02-23	28.50	28.57	28.36	28.40	411800
2005-02-24	28.00	28.21	27.76	28.12	929900
2005-02-25	28.02	28.28	27.95	28.16	374300
2005-02-28	28.16	28.22	27.75	27.99	1063800
2005-03-01	28.06	28.31	28.06	28.27	469500
2005-03-02	28.28	28.40	28.02	28.36	477800
2005-03-03	28.44	28.68	28.35	28.56	305900
2005-03-04	28.55	28.90	28.45	28.60	617600
2005-03-07	28.35	28.39	28.06	28.21	824100
2005-03-08	28.25	28.62	28.22	28.55	642500
2005-03-09	28.55	28.55	27.90	28.14	1125900
2005-03-10	28.21	28.25	27.80	27.80	334500
2005-03-11	27.80	27.99	27.50	27.53	300400
2005-03-14	27.78	28.20	27.76	28.05	471800
2005-03-15	28.30	28.34	28.05	28.10	1454100
2005-03-16	28.10	28.13	27.92	27.99	1953300
2005-03-17	28.05	28.06	27.82	27.95	854100
2005-03-18	27.95	27.95	27.35	27.40	225000
2005-03-21	27.46	27.57	27.09	27.12	130000
2005-03-22	27.12	27.55	26.92	27.08	311000
2005-03-23	26.83	27.01	26.47	26.78	503300
2005-03-24	26.78	26.89	26.46	26.46	280600
2005-03-28	26.21	27.05	26.21	27.05	331900
2005-03-29	27.00	27.66	27.00	27.08	510300
2005-03-30	27.00	27.15	26.69	27.07	577300
2005-03-31	27.20	27.24	26.70	27.04	292100
2005-04-01	27.20	27.27	26.49	26.49	679500
2005-04-04	26.64	27.59	26.50	27.57	439400
2005-04-05	27.58	27.65	27.10	27.32	690300
2005-04-06	27.38	28.01	27.15	27.99	393000
2005-04-07	27.99	28.05	27.77	27.94	189000
2005-04-08	28.00	28.00	27.61	27.79	101600
2005-04-11	27.89	28.02	27.63	28.00	244400
2005-04-12	27.95	28.15	27.74	28.09	342300
2005-04-13	28.09	28.15	27.65	27.84	389300
2005-04-14	28.00	28.04	27.34	27.40	215800
2005-04-15	27.40	27.40	26.70	26.83	190800
2005-04-18	26.50	26.71	26.41	26.54	483200
2005-04-19	26.50	26.82	26.38	26.65	169000
2005-04-20	26.75	26.84	26.40	26.53	208800
2005-04-21	26.44	26.66	26.13	26.28	310300
2005-04-22	26.53	26.80	26.32	26.65	385900
2005-04-25	26.66	26.81	26.41	26.55	191800
2005-04-26	26.45	26.62	26.30	26.52	715900
2005-04-27	26.39	26.39	25.75	25.92	703500
2005-04-28	25.92	25.95	25.60	25.80	706500
2005-04-29	25.80	26.84	25.74	26.60	967600
2005-05-02	26.70	27.17	26.40	26.59	447700
2005-05-03	26.70	27.10	25.86	26.98	665200
2005-05-04	26.97	27.25	26.85	27.15	291900
2005-05-05	27.15	27.15	26.61	26.80	188900
2005-05-06	26.90	27.05	26.78	27.00	160700
2005-05-09	27.08	27.44	26.90	27.07	490800
2005-05-10	25.90	26.05	25.65	25.75	4259700
2005-05-11	25.85	26.09	25.50	26.05	1527100
2005-05-12	26.10	26.10	25.70	25.75	744800
2005-05-13	25.81	25.95	25.23	25.48	538700
2005-05-16	25.45	25.94	25.44	25.70	426700
2005-05-17	25.75	26.03	25.63	25.92	917300
2005-05-18	25.98	26.01	25.85	26.00	546500
2005-05-19	26.06	26.09	25.91	26.03	185400
2005-05-20	26.08	26.08	25.77	25.80	279300
2005-05-23	25.90	26.10	25.54	26.08	719100
2005-05-24	26.30	26.71	26.22	26.70	1336400
2005-05-25	26.75	26.75	26.39	26.67	486600
2005-05-26	26.75	27.20	26.68	27.20	838900
2005-05-27	27.17	27.43	26.85	27.31	646100
2005-05-31	27.65	27.65	27.13	27.51	455500
2005-06-01	27.41	27.51	27.17	27.32	331900
2005-06-02	27.13	27.20	26.82	27.20	342300
2005-06-03	27.24	27.59	26.97	27.56	306600
2005-06-06	27.57	27.57	27.30	27.33	393700
2005-06-07	27.41	27.48	26.97	27.00	408800
2005-06-08	27.00	27.05	26.91	26.97	216800
2005-06-09	26.99	27.24	26.57	27.23	408200
2005-06-10	27.27	27.28	27.01	27.05	410500
2005-06-13	26.91	27.31	26.91	27.30	135700
2005-06-14	27.35	27.68	27.02	27.61	391300
2005-06-15	27.71	27.73	27.50	27.54	150900
2005-06-16	27.54	28.09	27.35	28.01	370200
2005-06-17	28.05	28.05	27.73	27.99	374900
2005-06-20	28.01	28.04	27.49	27.55	286200
2005-06-21	27.53	27.85	27.53	27.80	291200
2005-06-22	27.77	28.00	27.67	27.84	115100
2005-06-23	27.72	27.95	27.50	27.52	123600
2005-06-24	27.52	27.81	27.49	27.62	232400
2005-06-27	27.64	28.00	27.45	28.00	394800
2005-06-28	28.00	28.10	27.57	27.95	726900
2005-06-29	27.95	27.98	27.77	27.96	169100
2005-06-30	28.05	28.42	27.85	28.30	1199200
2005-07-01	28.45	28.50	28.28	28.36	168500
2005-07-05	28.44	28.49	28.17	28.36	241600
2005-07-06	28.35	28.42	28.26	28.35	302400
2005-07-07	28.30	28.33	28.03	28.24	398100
2005-07-08	28.41	28.44	28.15	28.29	420600
2005-07-11	28.13	28.39	28.13	28.35	174900
2005-07-12	28.30	28.40	28.23	28.35	131600
2005-07-13	28.27	28.52	28.27	28.49	1010900
2005-07-14	28.30	28.78	28.30	28.55	392100
2005-07-15	28.53	28.55	28.35	28.46	494200
2005-07-18	28.48	28.52	28.21	28.32	267000
2005-07-19	28.29	28.39	28.08	28.26	517400
2005-07-20	28.13	28.66	28.13	28.40	377700
2005-07-21	28.65	28.69	28.25	28.33	305400
2005-07-22	28.48	28.51	28.13	28.21	217900
2005-07-25	28.22	28.27	27.89	28.00	178100
2005-07-26	28.05	28.05	27.45	28.00	439800
2005-07-27	28.30	28.35	28.16	28.25	328600
2005-07-28	28.26	28.62	28.26	28.52	286400
2005-07-29	28.55	28.80	28.46	28.80	672200
2005-08-01	28.88	29.00	28.58	29.00	354900
2005-08-02	29.00	29.00	28.75	28.85	182000
2005-08-03	29.30	29.92	29.25	29.88	1614100
2005-08-04	29.95	31.00	29.93	30.31	1364400
2005-08-05	30.41	30.62	29.97	30.24	838200
2005-08-08	30.49	30.99	29.99	30.12	940100
2005-08-09	29.43	29.94	29.23	29.87	1785800
2005-08-10	29.90	30.05	29.80	29.90	780800
2005-08-11	29.90	30.00	29.77	29.88	838100
2005-08-12	29.88	30.09	29.72	30.05	652300
2005-08-15	29.95	30.47	29.88	30.31	386600
2005-08-16	30.25	30.65	29.85	30.35	593400
2005-08-17	30.30	30.45	30.16	30.25	649000
2005-08-18	30.25	30.26	29.91	30.15	589800
2005-08-19	30.18	30.38	30.04	30.25	324500
2005-08-22	30.20	30.65	30.20	30.42	551500
2005-08-23	30.45	30.54	30.24	30.30	853800
2005-08-24	30.26	30.26	30.00	30.10	613100
2005-08-25	30.05	30.30	30.02	30.05	397000
2005-08-26	30.07	30.10	29.89	29.96	145400
2005-08-29	29.87	29.88	29.13	29.25	607800
2005-08-30	29.22	29.26	28.65	28.88	350000
2005-08-31	28.78	28.78	27.76	28.25	1037100
2005-09-01	28.35	28.50	27.95	28.24	750700
2005-09-02	28.10	28.10	27.29	27.56	763500
2005-09-06	27.56	27.65	26.81	27.00	1232000
2005-09-07	27.00	27.49	26.86	26.91	1144000
2005-09-08	27.10	27.30	26.35	26.47	531500
2005-09-09	26.56	27.23	26.46	27.05	1190200
2005-09-12	27.35	27.98	27.25	27.87	2328700
2005-09-13	27.55	28.55	27.55	28.44	1055700
2005-09-14	28.40	28.46	27.82	27.99	960400
2005-09-15	28.00	29.03	27.97	28.78	819000
2005-09-16	28.85	30.03	28.79	29.75	2238800
2005-09-19	28.75	29.16	28.15	28.89	1293300
2005-09-20	28.96	29.07	28.40	28.56	1225500
2005-09-21	27.92	28.01	27.09	27.19	1269000
2005-09-22	27.01	27.02	25.49	26.86	2041100
2005-09-23	26.61	28.12	26.50	27.99	1221700
2005-09-26	28.60	28.68	27.98	28.30	1179400
2005-09-27	28.35	28.42	27.75	28.39	973600
2005-09-28	28.10	28.17	27.76	28.00	554300
2005-09-29	28.00	28.46	27.87	28.40	380700
2005-09-30	28.36	28.60	27.94	28.51	1085200
2005-10-03	28.45	28.47	27.81	27.87	1064100
2005-10-04	27.85	27.90	27.39	27.63	950000
2005-10-05	28.10	28.10	27.39	27.87	839200
2005-10-06	27.87	28.03	27.80	27.95	791800
2005-10-07	27.98	28.30	27.85	28.30	495000
2005-10-10	28.30	28.42	28.05	28.37	1159900
2005-10-11	28.55	28.63	28.17	28.30	566100
2005-10-12	28.25	28.35	27.40	27.47	460800
2005-10-13	27.40	27.74	27.18	27.31	876300
2005-10-14	27.31	27.50	27.24	27.30	933700
2005-10-17	27.40	27.59	26.82	27.04	422100
2005-10-18	27.14	27.20	26.56	26.60	371600
2005-10-19	26.40	26.98	25.82	26.85	764300
2005-10-20	26.85	26.94	26.21	26.40	501000
2005-10-21	26.50	27.33	26.50	27.32	431500
2005-10-24	27.26	27.77	27.26	27.38	266000
2005-10-25	27.30	27.38	26.83	27.13	481200
2005-10-26	27.10	27.13	26.34	26.42	564100
2005-10-27	26.20	26.34	25.29	25.32	1108000
2005-10-28	25.44	25.95	25.20	25.91	708400
2005-10-31	26.10	26.19	25.59	25.93	794600
2005-11-01	25.93	27.01	25.66	27.00	698500
2005-11-02	28.00	29.25	27.99	28.60	1617700
2005-11-03	28.61	28.83	28.41	28.71	861500
2005-11-04	28.70	29.23	28.70	29.06	343900
2005-11-07	29.04	29.11	28.87	29.11	332400
2005-11-08	29.00	29.00	28.50	28.67	367800
2005-11-09	28.67	28.72	28.30	28.48	852200
2005-11-10	28.48	28.65	28.25	28.60	1615800
2005-11-11	28.67	29.50	28.58	29.38	1282000
2005-11-14	29.54	30.00	29.22	29.75	1261500
2005-11-15	29.75	29.90	29.54	29.71	612200
2005-11-16	29.40	29.57	28.75	29.11	958800
2005-11-17	29.07	29.51	28.80	29.40	507000
2005-11-18	29.50	29.66	29.35	29.66	640500
2005-11-21	29.60	30.23	29.54	29.89	1450900
2005-11-22	29.95	30.30	29.88	29.99	822400
2005-11-23	30.20	30.98	29.99	30.90	1052800
2005-11-25	30.88	30.88	30.52	30.88	164400
2005-11-28	30.85	31.02	30.56	30.85	1079500
2005-11-29	31.45	31.45	31.00	31.01	945900
2005-11-30	30.30	30.71	30.00	30.28	1351500
2005-12-01	30.15	30.62	30.03	30.40	790600
2005-12-02	30.50	30.59	30.04	30.49	294800
2005-12-05	30.20	30.30	29.79	30.10	636000
2005-12-06	30.10	30.75	30.10	30.54	851600
2005-12-07	30.85	30.87	30.37	30.50	963000
2005-12-08	30.45	30.51	29.83	29.92	548600
2005-12-09	29.90	30.44	29.75	30.40	524300
2005-12-12	30.50	30.65	30.35	30.54	361800
2005-12-13	30.60	30.86	30.24	30.53	313000
2005-12-14	30.64	30.82	30.38	30.77	556600
2005-12-15	30.75	30.80	29.87	30.26	439700
2005-12-16	30.10	30.22	29.75	29.85	620600
2005-12-19	29.80	29.98	29.56	29.78	530300
2005-12-20	29.76	30.35	29.76	30.17	451100
2005-12-21	30.25	30.52	30.22	30.34	354300
2005-12-22	30.50	30.92	30.36	30.92	393800
2005-12-23	31.00	31.68	31.00	31.60	595800
2005-12-27	31.59	31.77	30.83	30.96	243100
2005-12-28	31.00	31.30	30.90	31.03	234600
2005-12-29	31.21	31.70	31.10	31.29	307600
2005-12-30	31.30	31.44	30.76	31.28	262200
2006-01-03	31.19	31.50	30.73	31.47	399600
2006-01-04	31.60	32.21	31.60	31.91	921300
2006-01-05	31.85	31.85	31.02	31.24	508300
2006-01-06	31.30	31.77	31.30	31.65	677300
2006-01-09	31.60	31.77	31.14	31.62	604200
2006-01-10	31.40	32.06	31.40	32.00	595900
2006-01-11	32.15	32.15	31.71	32.00	690000
2006-01-12	31.95	31.96	31.07	31.76	742000
2006-01-13	31.76	31.76	31.09	31.31	650000
2006-01-17	31.10	31.13	30.64	30.80	666900
2006-01-18	30.65	30.65	30.10	30.38	649800
2006-01-19	30.50	30.54	30.02	30.30	681600
2006-01-20	30.40	30.40	29.96	29.96	808300
2006-01-23	30.02	30.20	29.80	29.93	1005300
2006-01-24	29.95	30.10	29.50	29.50	485500
2006-01-25	29.55	29.61	29.01	29.05	513600
2006-01-26	29.10	29.55	29.04	29.50	1469400
2006-01-27	29.65	29.93	29.41	29.91	477000
2006-01-30	29.91	30.27	29.90	30.20	615600
2006-01-31	30.20	30.20	29.47	29.90	733700
2006-02-01	29.90	30.28	29.79	29.81	416500
2006-02-02	29.83	29.97	29.31	29.32	201200
2006-02-03	29.33	29.54	29.07	29.26	236800
2006-02-06	29.33	29.55	29.14	29.55	495100
2006-02-07	29.80	30.08	29.73	30.01	335300
2006-02-08	31.95	31.95	31.14	31.40	1113800
2006-02-09	31.50	31.65	31.10	31.34	1354700
2006-02-10	31.34	31.41	30.73	30.75	461600
2006-02-13	30.75	31.29	30.66	30.95	318000
2006-02-14	31.00	31.39	30.96	31.28	349400
2006-02-15	31.30	31.80	31.25	31.80	406700
2006-02-16	31.35	31.48	31.30	31.31	2229500
2006-02-17	31.30	31.31	30.67	30.96	796400
2006-02-21	31.00	31.21	30.85	30.87	370500
2006-02-22	30.95	31.57	30.95	31.40	245300
2006-02-23	31.35	31.40	31.04	31.13	215500
2006-02-24	31.13	31.23	30.92	31.21	197100
2006-02-27	31.30	31.30	30.96	31.00	564200
2006-02-28	31.07	31.41	30.75	30.96	208300
2006-03-01	30.96	31.26	30.81	31.19	253300
2006-03-02	31.30	31.92	31.08	31.40	918800
2006-03-03	31.30	31.47	30.42	30.81	2173900
2006-03-06	30.70	30.97	30.38	30.44	248200
2006-03-07	30.40	30.53	30.30	30.37	199800
2006-03-08	30.28	30.58	29.84	30.55	574700
2006-03-09	30.70	31.30	30.57	31.24	689100
2006-03-10	31.10	31.11	30.24	30.86	556900
2006-03-13	30.95	31.21	30.94	31.09	285900
2006-03-14	31.00	31.09	30.94	30.96	406900
2006-03-15	30.95	31.03	30.29	30.70	417700
2006-03-16	30.80	31.20	30.63	30.88	456200
2006-03-17	30.89	31.09	30.65	30.80	449000
2006-03-20	30.77	31.02	30.50	30.70	294400
2006-03-21	30.88	31.10	30.51	31.10	578200
2006-03-22	31.00	31.00	30.70	30.79	864500
2006-03-23	30.70	30.70	29.92	29.96	2226700
2006-03-24	29.95	30.01	29.43	29.56	505200
2006-03-27	29.36	29.49	28.95	29.35	700400
2006-03-28	29.50	29.72	29.22	29.29	263300
2006-03-29	29.13	29.85	29.13	29.47	236200
2006-03-30	29.54	29.75	29.46	29.61	142300
2006-03-31	29.55	29.90	29.28	29.90	519800
2006-04-03	29.90	30.25	29.70	30.13	606700
2006-04-04	30.13	30.25	29.85	29.90	299000
2006-04-05	29.91	30.03	29.73	29.87	264400
2006-04-06	29.89	29.94	29.12	29.39	391300
2006-04-07	29.51	29.51	28.97	29.05	317700
2006-04-10	29.10	29.20	28.84	28.84	242400
2006-04-11	28.99	29.13	28.62	28.64	787500
2006-04-12	28.75	28.77	28.38	28.46	250600
2006-04-13	28.36	28.71	28.19	28.71	203500
2006-04-17	28.85	28.97	28.53	28.69	122300
2006-04-18	28.94	29.28	28.87	29.18	345100
2006-04-19	29.11	29.82	29.11	29.82	384500
2006-04-20	29.85	29.91	29.06	29.53	387400
2006-04-21	29.48	29.69	29.22	29.46	151000
2006-04-24	29.54	29.87	29.38	29.84	240500
2006-04-25	29.94	29.99	29.38	29.43	245500
2006-04-26	29.53	29.80	29.30	29.75	241700
2006-04-27	29.76	30.00	29.70	29.83	474200
2006-04-28	29.95	30.00	29.68	29.82	289700
2006-05-01	29.80	30.09	29.66	29.66	529500
2006-05-02	29.82	30.07	29.82	29.92	353000
2006-05-03	30.10	30.92	30.07	30.49	658000
2006-05-04	30.56	30.90	30.49	30.53	290500
2006-05-05	30.48	30.50	28.87	29.65	1527900
2006-05-08	29.80	30.58	29.76	30.12	626800
2006-05-09	30.11	30.11	29.57	29.65	487600
2006-05-10	29.55	29.89	29.41	29.44	416000
2006-05-11	29.55	29.75	29.52	29.68	618000
2006-05-12	29.65	29.65	29.20	29.37	184700
2006-05-15	29.45	29.46	28.85	29.05	325400
2006-05-16	28.92	28.92	28.46	28.54	284500
2006-05-17	28.54	28.60	27.77	27.82	441000
2006-05-18	27.82	27.87	26.97	27.03	663800
2006-05-19	27.14	27.42	27.05	27.30	419200
2006-05-22	27.15	27.33	26.82	27.09	531100
2006-05-23	27.20	27.21	26.47	26.61	608300
2006-05-24	26.60	26.66	25.82	26.00	1562700
2006-05-25	26.25	26.74	25.94	26.67	1269200
2006-05-26	27.00	27.00	26.76	26.80	803200
2006-05-30	26.80	26.99	26.31	26.40	912000
2006-05-31	26.40	26.42	26.03	26.20	2372200
2006-06-01	26.15	26.51	26.06	26.51	922400
2006-06-02	26.52	27.25	26.51	27.01	983500
2006-06-05	27.00	27.00	26.65	26.72	424600
2006-06-06	26.71	26.86	26.47	26.66	567900
2006-06-07	26.67	26.93	26.51	26.80	663600
2006-06-08	26.80	27.45	26.60	27.39	806100
2006-06-09	27.45	28.03	27.45	27.82	599400
2006-06-12	27.81	27.86	27.40	27.50	499800
2006-06-13	27.50	27.65	27.20	27.26	401000
2006-06-14	27.41	27.66	27.12	27.53	412900
2006-06-15	27.73	28.19	27.72	28.11	604900
2006-06-16	28.05	28.76	28.05	28.76	819400
2006-06-19	28.50	28.82	28.29	28.65	501700
2006-06-20	28.62	28.82	28.50	28.76	1186200
2006-06-21	28.79	29.28	28.79	29.26	452300
2006-06-22	29.26	29.26	28.88	29.03	608500
2006-06-23	29.03	29.25	28.93	29.21	295200
2006-06-26	29.24	29.64	29.23	29.59	489600
2006-06-27	29.59	29.59	29.19	29.39	619700
2006-06-28	29.20	29.25	28.91	29.00	369400
2006-06-29	29.15	29.20	28.51	28.74	823900
2006-06-30	28.93	28.93	28.48	28.61	603700
2006-07-03	28.61	29.15	28.60	29.15	276400
2006-07-05	29.05	29.07	28.47	28.64	444200
2006-07-06	28.65	28.86	28.41	28.55	694100
2006-07-07	28.65	28.87	28.39	28.63	545800
2006-07-10	28.63	29.37	28.63	29.30	381700
2006-07-11	29.33	29.39	28.93	29.28	340700
2006-07-12	29.28	29.30	29.05	29.06	283900
2006-07-13	29.10	29.17	28.82	28.90	388100
2006-07-14	28.98	29.00	28.72	28.75	245900
2006-07-17	28.80	28.81	28.14	28.25	268900
2006-07-18	28.25	28.25	27.73	27.91	288100
2006-07-19	27.98	28.49	27.80	28.45	495400
2006-07-20	28.50	28.75	28.44	28.57	381700
2006-07-21	28.59	28.59	28.10	28.31	330800
2006-07-24	28.41	29.08	28.41	29.00	316600
2006-07-25	29.00	29.61	28.73	29.61	473700
2006-07-26	29.61	30.36	29.56	30.06	537600
2006-07-27	30.00	30.13	29.13	29.34	564600
2006-07-28	29.34	29.68	29.17	29.42	516700
2006-07-31	29.35	29.56	29.25	29.56	266600
2006-08-01	29.55	29.55	29.04	29.13	917400
2006-08-02	29.27	29.27	28.99	29.15	423700
2006-08-03	29.18	29.37	28.99	29.12	696100
2006-08-04	29.25	29.75	29.25	29.50	755700
2006-08-07	29.50	29.50	29.14	29.45	305400
2006-08-08	30.10	30.56	29.80	30.25	1484200
2006-08-09	30.50	30.51	30.27	30.31	770300
2006-08-10	30.31	30.58	30.24	30.54	439100
2006-08-11	30.45	30.70	30.41	30.49	363300
2006-08-14	30.74	30.83	30.60	30.80	238800
2006-08-15	31.00	31.44	30.95	31.37	383000
2006-08-16	31.47	31.57	31.31	31.53	198400
2006-08-17	31.73	31.94	31.55	31.70	378400
2006-08-18	31.77	31.90	31.47	31.52	272200
2006-08-21	31.55	31.61	31.34	31.39	189600
2006-08-22	31.42	31.50	31.12	31.20	280000
2006-08-23	31.20	31.64	31.19	31.57	277300
2006-08-24	31.57	31.57	31.20	31.30	271500
2006-08-25	31.30	31.30	30.62	30.66	300900
2006-08-28	30.66	31.25	30.65	31.18	327900
2006-08-29	31.30	31.61	31.23	31.43	287900
2006-08-30	31.55	32.38	31.55	32.36	581900
2006-08-31	32.50	32.58	31.98	32.43	385900
2006-09-01	32.55	32.81	32.42	32.62	144100
2006-09-05	32.87	33.40	32.87	33.26	464800
2006-09-06	33.09	33.09	32.47	32.76	262100
2006-09-07	32.79	32.79	32.37	32.50	487600
2006-09-08	32.40	32.75	32.18	32.75	313200
2006-09-11	32.79	33.17	32.79	32.97	591900
2006-09-12	32.98	33.37	32.98	33.23	457400
2006-09-13	33.23	33.35	33.03	33.31	379200
2006-09-14	33.06	33.22	32.92	33.15	257000
2006-09-15	33.15	33.31	32.96	32.96	513900
2006-09-18	32.90	33.22	32.83	33.13	443800
2006-09-19	33.15	33.20	32.89	32.99	193200
2006-09-20	33.24	33.68	32.91	33.50	397600
2006-09-21	33.75	34.35	33.71	34.27	495800
2006-09-22	34.30	34.63	34.22	34.60	422400
2006-09-25	34.60	34.99	34.16	34.98	499200
2006-09-26	34.85	35.21	34.65	35.21	477000
2006-09-27	34.75	34.95	34.53	34.58	303600
2006-09-28	34.62	34.85	34.51	34.61	304000
2006-09-29	34.85	34.98	34.34	34.69	384800
2006-10-02	34.59	34.59	34.06	34.26	205800
2006-10-03	34.26	34.50	34.26	34.35	1265000
2006-10-04	34.37	34.90	34.26	34.79	400600
2006-10-05	34.89	35.52	34.86	35.52	604100
2006-10-06	35.51	35.82	35.38	35.75	304300
2006-10-09	35.88	35.88	35.28	35.49	262700
2006-10-10	35.65	35.69	35.50	35.68	600400
2006-10-11	34.80	35.48	34.77	34.95	504700
2006-10-12	35.10	35.16	34.85	35.00	448800
2006-10-13	35.04	35.06	34.84	34.90	439900
2006-10-16	34.91	35.09	34.75	34.89	438500
2006-10-17	34.73	34.75	34.63	34.67	223100
2006-10-18	34.76	34.78	34.28	34.28	430100
2006-10-19	34.35	34.46	33.94	34.07	536600
2006-10-20	34.10	34.11	33.63	33.65	383400
2006-10-23	33.65	33.71	33.59	33.62	1005600
2006-10-24	33.63	34.56	33.63	34.56	1103600
2006-10-25	34.55	34.85	34.55	34.66	506000
2006-10-26	34.90	35.30	34.86	35.11	541900
2006-10-27	34.93	35.16	34.65	34.84	633300
2006-10-30	34.91	35.29	34.65	34.97	703700
2006-10-31	34.98	34.98	32.83	32.85	1430600
2006-11-01	32.95	33.07	32.51	32.65	603600
2006-11-02	32.65	32.77	32.26	32.59	651300
2006-11-03	32.65	32.80	32.49	32.52	630200
2006-11-06	32.52	32.79	32.52	32.56	358000
2006-11-07	32.58	33.10	32.52	33.04	383700
2006-11-08	32.67	32.87	32.49	32.55	337700
2006-11-09	32.54	32.96	32.20	32.86	861700
2006-11-10	32.90	33.66	32.88	33.28	814600
2006-11-13	33.10	33.38	32.92	33.15	457300
2006-11-14	33.32	33.40	32.71	33.30	598000
2006-11-15	33.35	33.52	33.07	33.22	410300
2006-11-16	33.21	34.05	33.21	33.80	746400
2006-11-17	33.80	34.12	33.71	33.83	453800
2006-11-20	33.65	34.29	33.63	34.18	588200
2006-11-21	34.15	34.40	33.86	34.40	531000
2006-11-22	34.65	34.80	34.28	34.51	533800
2006-11-24	34.32	34.33	34.00	34.03	83400
2006-11-27	33.90	34.17	33.59	33.82	909600
2006-11-28	33.72	33.87	33.33	33.36	418100
2006-11-29	33.61	33.64	33.24	33.46	477100
2006-11-30	33.40	34.38	33.34	34.23	1223000
2006-12-01	34.23	34.31	33.40	33.88	739800
2006-12-04	33.88	34.15	33.77	34.10	507800
2006-12-05	34.00	34.09	33.71	33.74	483000
2006-12-06	33.75	33.95	33.70	33.75	349000
2006-12-07	33.74	33.85	33.58	33.79	376300
2006-12-08	34.25	34.25	33.90	34.00	437700
2006-12-11	34.00	34.46	34.00	34.30	853300
2006-12-12	34.33	34.81	34.32	34.60	729400
2006-12-13	34.19	34.60	34.15	34.28	835000
2006-12-14	34.40	34.92	34.40	34.55	860400
2006-12-15	34.44	34.56	34.21	34.25	901500
2006-12-18	34.25	34.58	34.20	34.21	350300
2006-12-19	34.70	34.72	34.15	34.40	522400
2006-12-20	34.40	34.53	34.16	34.30	555200
2006-12-21	34.26	34.44	33.88	33.90	552300
2006-12-22	34.00	34.22	33.90	34.00	339700
2006-12-26	33.90	34.04	33.76	34.01	151400
2006-12-27	33.84	33.98	33.73	33.81	429100
2006-12-28	33.83	33.95	33.53	33.70	337400
2006-12-29	33.84	33.84	33.30	33.37	430900
2007-01-03	33.52	33.95	33.35	33.51	347600
2007-01-04	33.51	33.52	32.90	33.03	596900
2007-01-05	32.91	32.98	32.23	32.45	635300
2007-01-08	32.65	32.91	32.51	32.80	1173000
2007-01-09	32.85	33.12	32.78	32.99	1192500
2007-01-10	32.99	33.33	32.83	33.19	1024600
2007-01-11	33.18	33.50	33.13	33.21	540500
2007-01-12	33.25	33.77	33.25	33.64	894200
2007-01-16	33.39	33.58	32.61	32.76	606900
2007-01-17	32.90	33.16	32.84	32.90	684900
2007-01-18	33.14	33.42	32.75	32.92	1345300
2007-01-19	32.96	32.98	32.49	32.50	596500
2007-01-22	32.50	32.56	31.86	32.25	911900
2007-01-23	32.55	33.30	32.55	32.87	880800
2007-01-24	32.90	33.05	32.66	32.69	356800
2007-01-25	32.77	32.90	32.32	32.36	355700
2007-01-26	32.59	32.87	32.41	32.72	475600
2007-01-29	32.81	32.90	32.61	32.81	461500
2007-01-30	32.77	33.00	32.50	32.88	249600
2007-01-31	32.76	33.21	32.55	32.95	616100
2007-02-01	33.00	33.73	32.86	33.57	1375800
2007-02-02	33.57	34.01	33.52	33.76	763100
2007-02-05	33.80	33.80	33.36	33.39	521600
2007-02-06	34.15	35.02	33.86	34.46	1714000
2007-02-07	34.32	34.59	34.28	34.46	1297000
2007-02-08	34.20	34.20	33.49	33.65	1569400
2007-02-09	33.77	34.00	33.42	33.54	719800
2007-02-12	33.71	33.96	33.65	33.88	716752
2007-02-13	33.00	34.45	33.00	34.30	1529600
2007-02-14	34.35	34.83	34.32	34.73	1221426
2007-02-15	34.75	34.95	34.50	34.73	1175500
2007-02-16	34.98	35.00	34.62	34.76	362400
2007-02-20	34.83	34.86	34.62	34.86	819500
2007-02-21	34.95	35.01	34.77	34.96	566200
2007-02-22	34.96	35.25	34.72	34.88	732000
2007-02-23	34.75	34.80	34.36	34.59	608100
2007-02-26	34.83	35.01	34.31	34.68	487505
2007-02-27	34.25	34.41	33.45	33.60	508600
2007-02-28	33.70	33.97	33.55	33.77	324600
2007-03-01	34.50	34.83	33.44	34.58	981557
2007-03-02	34.58	34.67	34.19	34.20	541300
2007-03-05	34.20	34.41	33.42	33.45	296600
2007-03-06	33.70	33.83	33.45	33.58	411900
2007-03-07	33.45	33.58	33.21	33.27	475900
2007-03-08	33.33	33.46	33.07	33.26	333100
2007-03-09	33.22	34.19	33.22	34.07	481100
2007-03-12	34.03	34.26	33.89	34.21	313700
2007-03-13	34.21	34.33	33.76	33.90	533300
2007-03-14	33.99	34.06	32.98	33.24	709600
2007-03-15	33.28	33.70	33.18	33.49	299800
2007-03-16	33.24	33.35	32.92	33.07	467900
2007-03-19	33.08	33.32	32.87	32.91	345200
2007-03-20	32.85	33.02	32.65	33.00	638700
2007-03-21	33.06	33.64	33.00	33.57	272100
2007-03-22	33.72	33.73	33.29	33.50	401000
2007-03-23	33.55	33.65	33.21	33.29	530200
2007-03-26	33.30	33.59	32.57	33.49	817000
2007-03-27	33.85	34.28	33.57	34.10	555500
2007-03-28	33.93	34.00	33.54	33.73	458223
2007-03-29	33.72	34.02	33.44	33.67	254200
2007-03-30	33.60	34.03	33.53	33.86	422900
2007-04-02	33.96	33.97	33.28	33.47	457700
2007-04-03	33.67	34.20	33.49	34.15	556400
2007-04-04	34.15	34.20	33.69	34.20	411000
2007-04-05	34.20	34.47	34.20	34.40	304600
2007-04-09	34.40	34.50	34.17	34.37	273500
2007-04-10	34.43	34.50	34.24	34.47	361200
2007-04-11	34.72	35.00	34.54	35.00	574800
2007-04-12	34.87	35.09	34.46	35.09	337600
2007-04-13	35.29	35.64	35.20	35.43	357900
2007-04-16	35.55	36.00	35.42	35.87	282200
2007-04-17	35.67	36.00	35.35	35.95	403400
2007-04-18	35.95	35.98	35.77	35.94	230400
2007-04-19	36.00	36.00	35.55	35.75	261600
2007-04-20	35.80	36.00	35.66	35.75	505650
2007-04-23	35.65	35.96	35.65	35.85	337900
2007-04-24	36.25	36.98	35.96	36.81	566500
2007-04-25	36.86	37.33	36.86	37.25	399200
2007-04-26	37.35	37.53	37.02	37.08	427400
2007-04-27	37.13	37.85	37.10	37.51	329291
2007-04-30	37.37	37.55	36.92	37.10	354900
2007-05-01	37.10	37.60	36.82	37.43	627100
2007-05-02	37.68	38.16	37.55	37.90	627300
2007-05-03	38.05	38.12	37.54	37.82	662100
2007-05-04	37.92	37.92	37.53	37.70	578300
2007-05-07	37.50	37.86	37.50	37.71	1042600
2007-05-08	37.50	38.25	37.46	37.74	811909
2007-05-09	37.55	37.95	37.49	37.55	807600
2007-05-10	37.80	38.10	37.67	38.04	638032
2007-05-11	38.16	38.69	38.07	38.45	516000
2007-05-14	38.45	38.72	38.17	38.42	295000
2007-05-15	38.66	39.50	38.58	38.89	717800
2007-05-16	38.71	39.13	38.71	38.88	366400
2007-05-17	38.80	39.00	38.65	38.84	207100
2007-05-18	38.99	39.54	38.63	39.08	541900
2007-05-21	39.20	39.26	38.83	38.96	316800
2007-05-22	38.95	39.16	38.87	39.03	330200
2007-05-23	39.10	39.11	38.74	38.88	216600
2007-05-24	38.60	38.70	37.93	37.97	511300
2007-05-25	38.00	38.19	37.87	37.95	202095
2007-05-29	37.97	38.11	37.73	37.75	518300
2007-05-30	37.75	38.65	37.66	38.64	478200
2007-05-31	38.89	39.57	38.84	39.57	837800
2007-06-01	39.75	39.83	39.09	39.16	366900
2007-06-04	38.75	38.91	38.29	38.68	719449
2007-06-05	38.69	39.03	38.60	38.97	381800
2007-06-06	38.97	38.97	38.25	38.25	733200
2007-06-07	38.00	38.42	37.64	37.83	1135500
2007-06-08	37.96	38.05	37.57	38.03	427270
2007-06-11	38.05	39.02	38.05	38.50	674200
2007-06-12	38.51	39.16	38.51	38.93	1242900
2007-06-13	39.10	39.10	38.96	39.04	619900
2007-06-14	39.08	39.10	38.80	38.91	680200
2007-06-15	39.05	39.20	38.82	38.89	746400
2007-06-18	38.50	39.28	38.43	39.02	1266600
2007-06-19	39.20	40.33	39.10	40.16	1116900
2007-06-20	40.34	40.34	39.56	39.98	1160600
2007-06-21	39.90	40.08	39.34	39.34	858700
2007-06-22	39.42	39.87	38.73	39.50	6864100
2007-06-25	39.50	40.22	39.34	40.05	1032700
2007-06-26	40.03	40.42	39.93	40.00	764900
2007-06-27	39.63	40.22	39.47	39.79	992300
2007-06-28	39.78	40.66	39.40	40.33	886600
2007-06-29	40.35	41.17	40.34	40.65	969800
2007-07-02	41.10	41.40	40.93	41.00	1013900
2007-07-03	41.00	41.33	40.86	40.86	267000
2007-07-05	40.91	41.23	40.82	41.08	350024
2007-07-06	41.35	41.35	40.67	40.79	395900
2007-07-09	41.10	41.10	40.48	40.60	1267851
2007-07-10	40.40	40.81	40.21	40.30	1333300
2007-07-11	40.12	40.80	40.12	40.70	822100
2007-07-12	41.00	41.16	40.36	40.48	1103000
2007-07-13	40.50	41.44	40.21	40.67	996700
2007-07-16	40.85	40.85	40.27	40.32	450699
2007-07-17	40.10	40.10	39.18	39.80	1111100
2007-07-18	39.30	39.50	38.73	39.20	934400
2007-07-19	39.65	39.74	38.50	38.62	837400
2007-07-20	38.65	38.75	37.89	38.20	929700
2007-07-23	37.31	38.40	37.31	38.04	486900
2007-07-24	37.15	38.04	37.15	37.50	1044000
2007-07-25	36.61	37.81	36.61	37.54	931400
2007-07-26	37.51	37.55	36.57	37.24	1006100
2007-07-27	37.55	38.09	37.22	37.48	1359800
2007-07-30	37.55	37.55	36.76	37.08	895200
2007-07-31	37.60	37.70	36.80	36.85	871400
2007-08-01	37.25	37.86	36.88	37.60	1322000
2007-08-02	37.70	37.89	36.81	37.05	1047200
2007-08-03	37.65	37.70	35.92	36.00	717000
2007-08-06	35.90	37.18	34.96	36.64	1386700
2007-08-07	37.00	37.09	35.64	36.35	1706300
2007-08-08	37.24	37.24	34.48	36.11	1815700
2007-08-09	36.04	36.18	34.75	35.12	1629000
2007-08-10	34.70	36.67	34.18	36.40	1452200
2007-08-13	36.42	37.12	36.06	36.07	998900
2007-08-14	35.82	36.69	35.42	35.42	904300
2007-08-15	34.53	36.00	34.53	34.94	698900
2007-08-16	34.96	35.29	34.68	34.99	1247400
2007-08-17	35.55	36.44	34.25	35.34	1410600
2007-08-20	35.38	36.82	35.38	36.28	974500
2007-08-21	36.35	36.60	35.95	36.49	715900
2007-08-22	36.80	37.49	36.20	36.70	848500
2007-08-23	36.60	36.82	35.75	36.19	1111800
2007-08-24	36.13	36.52	35.91	36.39	582600
2007-08-27	36.65	36.65	36.00	36.04	527400
2007-08-28	36.18	36.50	35.87	35.97	954100
2007-08-29	36.37	36.50	35.93	36.36	438100
2007-08-30	36.28	36.40	35.98	36.17	339600
2007-08-31	36.40	36.59	35.98	36.10	616500
2007-09-04	36.75	36.98	36.50	36.85	447500
2007-09-05	36.50	36.67	36.23	36.55	346600
2007-09-06	36.73	36.73	36.19	36.60	442000
2007-09-07	36.33	36.47	36.04	36.31	510300
2007-09-10	36.27	36.43	35.56	36.18	719300
2007-09-11	36.30	36.61	36.15	36.50	578300
2007-09-12	36.48	36.72	36.31	36.44	366000
2007-09-13	36.50	37.24	36.06	36.93	559200
2007-09-14	36.84	37.70	36.68	37.57	510300
2007-09-17	37.62	37.67	37.11	37.38	560000
2007-09-18	37.69	37.69	37.13	37.37	828400
2007-09-19	37.80	37.87	36.56	37.64	878900
2007-09-20	37.51	37.85	37.27	37.50	394100
2007-09-21	37.60	38.17	37.34	37.82	487300
2007-09-24	37.78	37.78	37.15	37.53	684500
2007-09-25	37.40	37.58	37.07	37.43	679800
2007-09-26	37.29	37.75	37.05	37.69	320800
2007-09-27	37.85	38.42	37.77	38.39	448400
2007-09-28	38.50	39.48	38.40	38.91	792900
2007-10-01	39.01	39.45	38.99	39.45	569600
2007-10-02	39.30	39.60	38.80	39.25	527700
2007-10-03	39.24	39.39	38.90	39.04	565400
2007-10-04	39.20	39.35	39.01	39.21	257200
2007-10-05	39.55	39.80	39.26	39.52	313700
2007-10-08	39.52	39.99	39.47	39.81	251400
2007-10-09	39.75	39.81	39.38	39.62	230000
2007-10-10	39.73	40.68	39.66	40.68	654800
2007-10-11	41.22	41.70	40.81	40.95	1135000
2007-10-12	41.08	42.37	41.07	41.33	962700
2007-10-15	41.28	41.58	40.50	40.62	403400
2007-10-16	40.65	40.78	40.17	40.49	294600
2007-10-17	40.51	40.70	39.28	39.70	440300
2007-10-18	39.69	39.69	38.86	39.31	316300
2007-10-19	39.30	39.31	38.58	38.69	591900
2007-10-22	38.50	38.73	38.06	38.61	729500
2007-10-23	38.53	39.50	38.12	38.44	585200
2007-10-24	38.44	38.50	36.81	37.78	755000
2007-10-25	37.76	38.28	37.35	38.13	540300
2007-10-26	38.27	38.97	37.78	38.85	707700
2007-10-29	38.81	39.96	38.80	38.92	669400
2007-10-30	39.90	41.00	39.43	40.06	942600
2007-10-31	40.43	40.64	39.43	39.74	735800
2007-11-01	39.56	40.04	38.88	39.37	761900
2007-11-02	39.34	39.55	38.68	39.48	709300
2007-11-05	39.07	39.36	37.55	37.89	880890
2007-11-06	38.05	38.68	37.42	38.00	1172900
2007-11-07	37.75	38.41	37.14	37.18	1169000
2007-11-08	37.21	37.52	36.33	36.83	1175000
2007-11-09	36.22	37.06	36.22	36.97	1339551
2007-11-12	36.73	37.18	36.43	36.55	819700
2007-11-13	36.69	37.24	36.57	37.10	1398100
2007-11-14	37.10	37.50	37.02	37.25	875000
2007-11-15	36.88	37.20	36.65	36.92	1042500
2007-11-16	36.91	37.23	36.25	36.87	1131300
2007-11-19	36.42	36.96	36.10	36.63	1616754
2007-11-20	36.80	37.06	36.34	36.96	1236900
2007-11-21	37.00	37.23	36.25	36.69	807200
2007-11-23	36.90	37.20	36.79	36.94	213900
2007-11-26	37.15	37.47	36.69	36.90	869100
2007-11-27	36.80	37.59	36.38	37.22	776700
2007-11-28	37.22	38.45	37.19	38.25	841125
2007-11-29	38.10	38.40	37.77	38.29	449700
2007-11-30	38.51	38.94	37.74	38.14	951527
2007-12-03	37.93	39.65	37.75	39.10	1708500
2007-12-04	38.61	40.04	38.61	39.51	1800397
2007-12-05	39.75	40.80	39.63	40.63	1476000
2007-12-06	40.63	41.80	40.63	41.74	1275500
2007-12-07	41.95	43.35	41.72	41.84	2246708
2007-12-10	41.92	41.92	40.73	41.66	958420
2007-12-11	41.75	42.00	40.93	41.25	763276
2007-12-12	41.47	41.47	39.49	40.05	2417538
2007-12-13	40.01	40.01	39.04	39.80	1665050
2007-12-14	39.53	40.03	39.44	39.50	450800
2007-12-17	39.21	39.72	39.20	39.39	526400
2007-12-18	39.42	39.87	38.88	39.42	537500
2007-12-19	39.30	40.06	39.13	39.86	834574
2007-12-20	39.85	39.85	38.60	39.11	855029
2007-12-21	38.50	40.04	38.50	39.95	698713
2007-12-24	40.05	40.18	39.42	39.83	203800
2007-12-26	39.70	40.25	39.69	40.24	360800
2007-12-27	40.14	40.14	39.44	39.44	381400
2007-12-28	39.79	39.98	39.45	39.77	424700
2007-12-31	39.52	39.63	38.77	38.97	401369
2008-01-02	38.90	39.14	38.60	38.92	474400
2008-01-03	38.82	38.88	38.09	38.45	694500
2008-01-04	38.23	39.50	37.91	39.00	738520
2008-01-07	38.95	39.40	38.43	39.06	837200
2008-01-08	39.40	39.73	39.08	39.13	882700
2008-01-09	39.13	39.99	39.11	39.75	1132100
2008-01-10	39.43	40.92	38.51	40.51	863500
2008-01-11	40.12	40.64	39.83	40.12	482566
2008-01-14	40.30	40.40	39.31	39.84	630900
2008-01-15	38.65	39.57	38.27	38.92	790800
2008-01-16	38.71	41.59	38.47	40.62	1438583
2008-01-17	40.99	41.09	39.29	39.55	1058000
2008-01-18	39.60	39.70	37.31	37.75	1081800
2008-01-22	36.21	38.60	36.05	38.07	930141
2008-01-23	37.34	39.53	37.06	39.04	1285900
2008-01-24	39.33	39.71	38.18	38.24	872700
2008-01-25	38.37	40.51	38.26	38.47	1418000
2008-01-28	38.50	38.57	37.67	38.26	1217700
2008-01-29	38.57	39.27	38.24	38.78	777900
2008-01-30	38.89	39.27	38.13	38.22	832700
2008-01-31	38.25	40.61	38.16	40.04	1247400
2008-02-01	40.32	41.44	39.51	40.00	1818632
2008-02-04	40.40	40.40	39.01	39.20	1333850
2008-02-05	41.00	41.81	39.59	40.18	2165525
2008-02-06	39.75	39.81	38.51	38.89	1058900
2008-02-07	39.09	39.39	38.45	38.78	1034500
2008-02-08	38.57	38.84	38.11	38.34	726500
2008-02-11	38.39	38.39	37.29	37.49	661600
2008-02-12	38.35	38.35	36.40	37.64	1228606
2008-02-13	38.69	39.51	37.90	38.33	1353878
2008-02-14	38.06	39.09	37.82	38.13	1179800
2008-02-15	37.95	38.49	37.49	38.33	589000
2008-02-19	39.33	39.98	38.37	38.82	803422
2008-02-20	38.44	38.98	38.14	38.67	614200
2008-02-21	38.86	39.11	38.38	38.52	409623
2008-02-22	38.46	38.48	37.47	38.06	647433
2008-02-25	37.85	38.58	37.85	38.31	626100
2008-02-26	38.36	38.62	38.04	38.43	525179
2008-02-27	38.26	38.82	37.95	38.64	416937
2008-02-28	38.38	38.38	37.57	37.79	462132
2008-02-29	37.60	37.66	36.80	36.87	661418
2008-03-03	36.75	36.75	35.96	36.55	708224
2008-03-04	36.49	36.64	35.85	36.37	720000
2008-03-05	36.46	36.90	36.28	36.55	554665
2008-03-06	36.37	36.49	35.71	35.75	731590
2008-03-07	35.57	36.35	35.18	36.06	853428
2008-03-10	36.00	36.31	35.56	35.56	521323
2008-03-11	37.29	37.29	34.67	36.42	687324
2008-03-12	36.45	36.50	35.44	35.44	661744
2008-03-13	34.96	35.85	34.68	35.62	841432
2008-03-14	35.81	35.91	34.35	34.44	1035479
2008-03-17	34.30	34.81	33.87	34.17	707539
2008-03-18	34.62	34.74	33.95	34.55	917130
2008-03-19	34.48	34.76	33.33	33.35	1800800
2008-03-20	33.25	34.12	32.77	34.12	2397000
2008-03-24	34.12	34.88	34.01	34.04	818725
2008-03-25	34.27	35.26	34.03	34.80	1607800
2008-03-26	34.77	35.22	34.54	34.76	653188
2008-03-27	34.12	34.60	33.36	33.87	911500
2008-03-28	34.11	34.54	33.97	34.10	685100
2008-03-31	34.27	34.32	33.66	33.98	694500
2008-04-01	34.52	35.23	34.21	35.17	825800
2008-04-02	35.26	35.42	34.24	35.14	808760
2008-04-03	35.17	35.97	34.96	35.73	811000
2008-04-04	35.64	35.70	34.80	35.28	1030435
2008-04-07	35.50	35.63	35.13	35.47	532500
2008-04-08	35.12	35.25	34.69	34.78	640900
2008-04-09	34.98	35.35	34.75	34.94	501400
2008-04-10	35.08	35.38	34.90	35.18	664087
2008-04-11	35.08	35.88	35.01	35.21	679100
2008-04-14	35.35	35.47	35.11	35.22	757019
2008-04-15	35.45	35.53	34.88	35.45	839852
2008-04-16	35.83	35.90	35.35	35.81	717531
2008-04-17	35.82	36.14	35.32	35.46	759913
2008-04-18	36.06	36.65	35.65	35.80	846387
2008-04-21	35.81	36.00	35.52	35.66	532248
2008-04-22	35.44	35.71	35.09	35.40	480805
2008-04-23	35.28	35.40	34.52	34.85	563679
2008-04-24	34.71	35.49	34.25	35.40	649264
2008-04-25	35.78	35.78	34.76	34.96	1056918
2008-04-28	34.94	35.44	34.71	34.75	879574
2008-04-29	34.11	34.74	34.00	34.44	911036
2008-04-30	34.69	34.69	33.91	33.91	1556670
2008-05-01	33.80	34.44	33.66	34.44	1433329
2008-05-02	35.13	35.46	34.47	35.19	1317142
2008-05-05	35.10	35.33	34.76	34.83	1755592
2008-05-06	34.65	34.93	34.58	34.64	1384805
2008-05-07	34.50	34.89	34.07	34.11	863576
2008-05-08	33.99	34.05	33.81	33.94	1024389
2008-05-09	33.04	34.17	33.04	33.93	717316
2008-05-12	34.00	34.94	33.95	34.87	807217
2008-05-13	34.77	34.93	34.47	34.77	748892
2008-05-14	34.72	35.22	34.60	34.97	905987
2008-05-15	35.16	35.57	34.98	35.55	808037
2008-05-16	35.53	35.85	35.41	35.60	869200
2008-05-19	35.45	36.06	35.39	35.53	761300
2008-05-20	35.45	35.56	34.84	35.17	923108
2008-05-21	35.34	35.58	34.85	34.91	680963
2008-05-22	34.78	35.51	34.77	35.50	532742
2008-05-23	35.25	35.28	34.97	34.99	543618
2008-05-27	34.80	35.17	34.75	34.81	757533
2008-05-28	35.12	35.12	34.30	34.48	808996
2008-05-29	34.58	35.20	34.39	35.08	562096
2008-05-30	34.94	35.22	34.80	35.05	736801
2008-06-02	34.79	35.02	34.58	34.78	588486
2008-06-03	34.88	35.37	34.88	35.09	582020
2008-06-04	35.01	35.24	34.56	34.67	376030
2008-06-05	34.77	34.94	34.54	34.83	389685
2008-06-06	34.56	34.77	34.10	34.10	514084
2008-06-09	34.44	34.44	33.90	34.05	567380
2008-06-10	33.95	34.41	33.80	33.99	452582
2008-06-11	33.86	34.01	33.27	33.31	673469
2008-06-12	33.40	33.75	33.15	33.68	639383
2008-06-13	33.78	33.78	32.85	33.18	949938
2008-06-16	32.85	33.24	32.77	33.11	471024
2008-06-17	33.13	33.30	32.37	32.38	483900
2008-06-18	32.20	32.54	32.05	32.25	581497
2008-06-19	32.18	32.43	31.79	31.79	945114
2008-06-20	31.70	31.84	31.22	31.22	899365
2008-06-23	31.25	31.75	31.19	31.23	782359
2008-06-24	31.06	31.75	31.01	31.35	714112
2008-06-25	31.33	31.88	31.15	31.65	745837
2008-06-26	31.32	31.66	30.91	30.91	1003660
2008-06-27	30.79	31.31	30.55	30.77	1648402
2008-06-30	30.80	30.91	29.65	29.81	2067918
2008-07-01	29.60	30.55	29.55	29.93	2342297
2008-07-02	29.90	30.35	29.56	29.65	1173183
2008-07-03	29.75	30.19	29.71	29.94	404778
2008-07-07	30.09	30.09	28.70	28.86	716473
2008-07-08	28.93	30.35	28.90	30.35	1250392
2008-07-09	30.33	30.54	29.09	29.09	948856
2008-07-10	29.09	29.26	28.63	28.82	1051692
2008-07-11	28.30	28.93	28.06	28.36	1387313
2008-07-14	28.80	28.80	28.00	28.02	805869
2008-07-15	27.98	28.83	27.74	27.81	1035940
2008-07-16	28.05	29.24	27.85	29.12	1005731
2008-07-17	30.49	30.49	28.88	30.08	2046982
2008-07-18	30.22	30.70	29.26	30.61	981339
2008-07-21	30.53	30.65	29.90	30.21	1096322
2008-07-22	29.90	30.52	29.10	30.46	1615671
2008-07-23	30.45	32.03	30.20	31.62	1771123
2008-07-24	31.53	31.53	30.11	30.27	1215545
2008-07-25	30.34	30.80	29.94	30.21	845864
2008-07-28	30.12	30.78	30.07	30.29	1388790
2008-07-29	30.45	31.17	30.04	31.11	1152415
2008-07-30	31.27	31.88	31.02	31.78	884116
2008-07-31	31.51	32.08	31.35	31.68	904260
2008-08-01	31.59	32.18	31.42	32.11	711729
2008-08-04	31.87	32.19	31.00	31.35	963069
2008-08-05	31.62	33.10	30.98	32.48	1595183
2008-08-06	32.50	33.21	32.32	33.17	1033366
2008-08-07	32.88	33.31	32.80	32.90	1335790
2008-08-08	32.89	33.55	32.89	33.52	870145
2008-08-11	33.63	34.34	33.47	34.05	1029227
2008-08-12	33.85	34.00	33.45	33.58	754305
2008-08-13	33.37	33.93	33.26	33.50	824718
2008-08-14	33.34	34.19	33.34	33.88	762529
2008-08-15	34.09	34.44	33.67	34.17	470470
2008-08-18	34.26	34.64	33.31	33.52	540230
2008-08-19	33.43	33.82	33.07	33.13	547200
2008-08-20	33.17	33.44	32.88	33.38	607413
2008-08-21	33.23	33.51	32.70	32.88	793176
2008-08-22	33.20	33.43	32.92	33.37	577358
2008-08-25	33.22	33.26	32.84	32.84	507662
2008-08-26	33.14	33.14	32.26	32.65	882572
2008-08-27	32.61	33.08	32.30	33.00	721741
2008-08-28	33.24	33.40	32.93	33.40	898342
2008-08-29	33.20	33.63	33.13	33.43	531861
2008-09-02	33.85	34.07	33.13	33.46	543628
2008-09-03	33.37	33.70	33.15	33.38	472226
2008-09-04	33.37	33.37	32.86	32.93	558058
2008-09-05	32.78	33.65	32.75	33.58	707235
2008-09-08	34.46	34.69	33.71	34.31	900836
2008-09-09	34.11	34.45	33.60	33.69	976717
2008-09-10	34.07	34.68	33.56	34.40	1071593
2008-09-11	34.06	34.06	31.95	32.22	3026717
2008-09-12	31.99	32.74	31.45	32.00	1604525
2008-09-15	30.01	33.08	30.01	31.48	1654463
2008-09-16	31.04	34.56	30.95	34.42	2429650
2008-09-17	31.13	36.00	32.23	32.23	3199144
2008-09-18	32.52	33.92	30.34	32.64	2212457
2008-09-19	35.98	36.00	31.46	36.00	1641382
2008-09-22	35.63	35.99	32.16	32.71	1144400
2008-09-23	32.57	32.74	31.62	32.41	1260001
2008-09-24	32.50	34.35	31.11	31.81	1131918
2008-09-25	32.20	34.24	32.20	33.42	907230
2008-09-26	31.00	34.90	30.80	32.64	976035
2008-09-29	34.50	34.56	30.93	31.59	1380919
2008-09-30	33.01	33.25	30.00	31.71	1140469
2008-10-01	31.35	31.47	30.05	30.45	1028018
2008-10-02	31.00	31.15	29.61	29.85	990663
2008-10-03	29.69	30.36	29.01	29.65	1291044
2008-10-06	29.00	29.88	25.25	25.94	1884641
2008-10-07	26.59	28.74	26.42	26.42	1384930
2008-10-08	26.50	27.18	23.92	24.61	966440
2008-10-09	24.43	24.92	22.31	22.41	1930607
2008-10-10	22.00	25.00	20.00	22.21	1583634
2008-10-13	23.34	27.65	23.34	27.65	1118416
2008-10-14	30.00	30.00	24.80	26.41	1665666
2008-10-15	26.63	26.63	24.24	24.24	1032544
2008-10-16	25.06	25.94	22.47	24.25	1413031
2008-10-17	23.57	25.16	23.57	24.33	860630
2008-10-20	24.27	25.60	24.27	25.26	854639
2008-10-21	25.25	25.64	24.77	25.29	1045804
2008-10-22	24.87	25.35	23.64	24.26	1107026
2008-10-23	24.51	25.20	23.65	25.12	1879674
2008-10-24	24.13	26.03	23.60	24.99	1415132
2008-10-27	24.67	25.81	24.36	24.74	1749923
2008-10-28	25.00	30.25	24.91	26.40	3271642
2008-10-29	26.50	29.72	25.30	28.38	2029886
2008-10-30	28.34	29.20	27.21	28.52	1857849
2008-10-31	28.15	29.12	27.49	28.48	1407624
2008-11-03	28.04	28.04	26.86	26.98	718975
2008-11-04	27.30	28.11	26.86	28.11	1924683
2008-11-05	27.11	27.75	26.40	26.48	1335356
2008-11-06	26.31	26.85	25.52	25.85	1039361
2008-11-07	26.21	26.87	25.86	26.68	570539
2008-11-10	27.11	27.23	25.70	25.80	635047
2008-11-11	25.75	26.52	25.20	25.60	934861
2008-11-12	25.47	25.47	24.26	24.67	1529008
2008-11-13	24.64	25.90	23.35	25.81	3405169
2008-11-14	25.37	26.92	25.30	25.63	1377029
2008-11-17	25.51	25.62	24.34	24.45	1246963
2008-11-18	24.27	25.23	24.03	25.17	1328893
2008-11-19	25.11	25.30	22.31	22.41	1887951
2008-11-20	21.82	22.58	18.36	18.61	3457093
2008-11-21	18.66	19.69	18.12	19.33	3428814
2008-11-24	17.61	21.58	17.27	21.01	2790686
2008-11-25	21.56	23.63	21.26	23.54	3006978
2008-11-26	23.08	25.09	22.39	25.02	1604518
2008-11-28	24.69	25.31	23.87	25.31	500027
2008-12-01	24.73	25.07	23.18	23.31	1336985
2008-12-02	23.37	24.67	23.25	23.64	1748489
2008-12-03	23.12	25.23	23.12	25.17	1034088
2008-12-04	24.73	25.45	23.86	24.29	1140586
2008-12-05	23.69	26.90	23.69	26.70	1976149
2008-12-08	27.37	27.65	26.30	26.74	1356416
2008-12-09	26.67	27.62	26.10	26.15	1573529
2008-12-10	26.57	26.99	25.19	26.04	1382861
2008-12-11	25.96	26.95	25.41	25.51	1299244
2008-12-12	24.58	26.10	24.55	25.99	1097480
2008-12-15	26.06	26.75	25.86	26.50	1348681
2008-12-16	27.02	29.19	26.51	29.01	2291468
2008-12-17	28.51	29.30	28.36	28.90	1757332
2008-12-18	29.04	30.43	28.66	28.75	1658716
2008-12-19	29.11	29.59	28.51	28.52	974205
2008-12-22	28.63	28.96	28.10	28.69	1332339
2008-12-23	28.63	29.23	27.77	28.08	706155
2008-12-24	28.34	28.34	27.39	27.85	255415
2008-12-26	27.83	28.06	27.45	27.97	288388
2008-12-29	28.28	28.34	27.64	28.08	394789
2008-12-30	28.30	29.48	28.14	29.41	722865
2008-12-31	29.15	29.38	28.43	29.12	690742
2009-01-02	29.26	30.00	29.13	29.86	773402
2009-01-05	29.36	29.82	28.45	29.76	1148350
2009-01-06	29.68	30.55	29.36	30.03	1117998
2009-01-07	29.37	29.74	27.98	28.04	1231779
2009-01-08	27.81	28.50	27.46	27.97	1309329
2009-01-09	27.96	28.07	27.33	27.41	759929
2009-01-12	27.33	27.47	26.60	26.81	1326505
2009-01-13	26.59	28.59	26.26	28.10	1496109
2009-01-14	27.47	27.91	26.99	27.15	1826464
2009-01-15	26.97	28.47	26.39	27.77	1866972
2009-01-16	28.37	28.73	27.58	28.17	1147216
2009-01-20	28.07	28.67	26.02	26.11	1791463
2009-01-21	26.38	27.90	26.05	27.76	1833779
2009-01-22	26.95	27.53	26.05	26.68	1726564
2009-01-23	25.74	26.52	25.40	26.40	1771288
2009-01-26	26.70	27.27	26.01	26.31	1146294
2009-01-27	26.65	26.65	25.23	25.76	1842272
2009-01-28	26.77	27.79	26.02	27.71	1412220
2009-01-29	27.36	27.41	25.52	25.55	1307455
2009-01-30	25.02	25.45	24.08	24.26	2196577
2009-02-02	24.11	25.41	24.00	25.28	1739623
2009-02-03	25.45	25.58	24.80	24.94	1657617
2009-02-04	25.16	25.45	24.62	24.78	2046932
2009-02-05	24.51	25.40	24.31	25.18	1939233
2009-02-06	25.29	26.49	25.15	26.41	2437601
2009-02-09	26.53	26.57	25.88	26.26	1581574
2009-02-10	27.14	27.14	25.09	25.50	2419297
2009-02-11	26.01	26.53	25.42	26.49	1682443
2009-02-12	25.67	27.18	25.66	27.02	2060079
2009-02-13	26.73	26.74	25.67	25.72	1551151
2009-02-17	25.25	25.85	24.94	25.13	2388293
2009-02-18	25.25	25.55	24.75	24.97	1370814
2009-02-19	25.10	25.79	24.43	24.46	2188575
2009-02-20	24.01	24.56	23.18	23.55	3292932
2009-02-23	24.37	24.37	22.59	22.60	1656856
2009-02-24	22.91	24.13	22.36	24.12	2102839
2009-02-25	24.09	24.11	22.53	23.22	1518550
2009-02-26	23.58	23.59	22.46	22.77	1766794
2009-02-27	22.26	22.92	21.93	22.38	2104443
2009-03-02	21.54	22.25	21.13	21.24	1367292
2009-03-03	21.30	21.57	20.07	20.27	1950720
2009-03-04	19.67	20.77	19.32	20.02	2576680
2009-03-05	19.30	19.64	18.38	18.66	2039585
2009-03-06	18.46	18.89	18.29	18.68	2483915
2009-03-09	18.27	18.94	17.85	17.92	1791260
2009-03-10	18.03	18.86	17.32	18.84	2531321
2009-03-11	19.00	19.43	18.43	18.99	2433482
2009-03-12	19.09	20.64	18.87	20.46	2038622
2009-03-13	20.39	21.30	20.39	21.27	1990728
2009-03-16	21.49	21.83	20.92	21.05	2148315
2009-03-17	21.18	22.52	20.91	22.52	1735224
2009-03-18	22.60	24.08	21.91	24.07	2286718
2009-03-19	24.22	24.47	23.54	23.57	2654322
2009-03-20	24.01	24.09	23.46	23.48	1823588
2009-03-23	23.75	24.77	23.51	24.63	3418580
2009-03-24	24.42	24.79	23.47	23.51	1878281
2009-03-25	22.84	24.18	21.59	23.69	1684548
2009-03-26	23.64	23.75	22.44	23.03	2614519
2009-03-27	22.56	23.26	22.29	22.78	1530897
2009-03-30	22.78	22.78	21.59	21.62	1953900
2009-03-31	22.01	22.61	21.23	22.54	1960131
2009-04-01	22.46	23.68	22.02	23.59	1762557
2009-04-02	24.83	24.95	23.98	24.14	1926300
2009-04-03	24.14	24.47	23.61	24.43	1347971
2009-04-06	24.20	24.67	23.86	24.49	1112121
2009-04-07	24.15	24.60	23.86	24.25	1169026
2009-04-08	24.62	25.00	24.27	24.63	1267165
2009-04-09	25.39	26.30	23.90	26.28	3105262
2009-04-13	25.23	26.64	25.23	26.51	1824122
2009-04-14	26.10	26.57	25.48	25.48	2291891
2009-04-15	25.37	26.93	24.88	26.90	1610124
2009-04-16	26.87	27.43	26.23	27.28	1284181
2009-04-17	27.36	27.36	26.62	26.83	1590241
2009-04-20	26.28	27.17	25.00	25.05	2041976
2009-04-21	25.10	27.31	24.46	27.26	2637445
2009-04-22	26.54	27.31	25.72	26.35	2326743
2009-04-23	26.45	26.79	25.50	26.44	1409630
2009-04-24	26.50	26.50	25.62	26.10	1886074
2009-04-27	25.79	26.60	25.64	26.04	1252711
2009-04-28	24.62	26.75	24.62	25.73	2254274
2009-04-29	25.55	25.82	24.42	24.68	2416690
2009-04-30	25.19	25.39	24.58	24.64	1716403
2009-05-01	24.50	24.80	24.24	24.64	1443578
2009-05-04	24.89	25.07	24.00	24.43	2822433
2009-05-05	24.01	24.39	23.65	23.81	2673240
2009-05-06	23.82	24.36	23.25	23.81	2659784
2009-05-07	24.25	24.59	23.46	23.57	1826318
2009-05-08	24.22	25.38	23.84	25.26	2282048
2009-05-11	24.97	25.09	23.41	24.49	1937530
2009-05-12	24.95	24.95	23.91	24.22	1693149
2009-05-13	23.89	24.49	23.77	23.80	1311854
2009-05-14	23.90	24.67	23.83	24.58	1116560
2009-05-15	24.81	24.90	24.17	24.39	1416904
2009-05-18	24.67	25.24	24.16	25.11	1607242
2009-05-19	24.75	24.92	23.94	23.96	1319271
2009-05-20	24.21	24.48	23.28	23.36	1285979
2009-05-21	23.11	23.45	22.74	22.96	1318630
2009-05-22	23.16	23.36	22.87	23.06	1143056
2009-05-26	22.94	24.08	22.91	23.95	1669501
2009-05-27	23.72	24.12	23.27	23.29	1413154
2009-05-28	23.51	23.69	22.93	23.23	1206999
2009-05-29	23.32	23.88	23.15	23.88	1416510
2009-06-01	23.99	24.36	23.79	24.16	1280185
2009-06-02	24.34	25.95	24.34	25.72	1667886
2009-06-03	25.32	25.69	25.17	25.49	716586
2009-06-04	25.65	26.11	25.51	26.10	1344544
2009-06-05	26.27	26.54	25.95	26.18	1029744
2009-06-08	25.80	26.13	25.51	25.94	653779
2009-06-09	26.04	26.42	25.70	26.41	858340
2009-06-10	26.53	26.56	26.03	26.48	1056372
2009-06-11	26.77	26.96	26.13	26.20	1128249
2009-06-12	26.23	26.23	25.48	25.72	736003
2009-06-15	25.36	25.83	25.36	25.80	1162847
2009-06-16	25.77	26.11	25.58	25.68	737890
2009-06-17	25.63	25.99	25.30	25.31	1129739
2009-06-18	25.33	25.64	25.24	25.50	898875
2009-06-19	25.68	25.78	25.10	25.70	1289265
2009-06-22	25.66	26.12	25.58	25.61	1473947
2009-06-23	25.75	25.93	25.35	25.60	1002498
2009-06-24	25.67	25.97	25.58	25.83	613696
2009-06-25	25.65	26.12	25.32	26.11	803334
2009-06-26	25.98	26.04	25.41	25.50	1200012
2009-06-29	25.48	25.90	25.26	25.90	572193
2009-06-30	25.89	26.22	25.24	26.18	941812
2009-07-01	26.28	27.15	26.22	26.98	1261155
2009-07-02	26.75	27.03	26.27	26.27	1063221
2009-07-06	26.28	26.72	26.10	26.56	1325628
2009-07-07	26.32	26.82	26.08	26.12	915798
2009-07-08	26.36	26.36	25.06	25.53	2379290
2009-07-09	25.49	25.99	25.38	25.89	1124287
2009-07-10	25.75	26.15	25.58	25.99	995502
2009-07-13	26.20	26.92	26.12	26.90	1394022
2009-07-14	26.80	27.35	26.49	27.19	1292235
2009-07-15	27.57	28.36	27.00	28.12	1756539
2009-07-16	27.88	28.62	27.69	28.47	1443232
2009-07-17	28.34	28.67	28.23	28.25	757841
2009-07-20	28.44	28.83	28.24	28.68	1141022
2009-07-21	28.83	29.10	28.44	28.57	687509
2009-07-22	28.73	29.07	28.43	28.99	923686
2009-07-23	29.01	29.50	28.80	29.35	925768
2009-07-24	29.33	29.47	28.74	28.91	999983
2009-07-27	28.69	28.91	28.19	28.37	1414246
2009-07-28	28.34	28.57	28.17	28.23	971831
2009-07-29	28.00	28.23	27.68	27.78	907728
2009-07-30	27.87	28.26	27.68	27.86	974720
2009-07-31	27.98	28.68	27.86	28.46	1598349
2009-08-03	28.83	28.92	27.53	28.70	1678358
2009-08-04	28.79	29.03	27.84	28.17	1487486
2009-08-05	28.09	28.49	27.99	28.39	849505
2009-08-06	28.56	28.94	28.17	28.35	1408426
2009-08-07	28.77	28.90	28.29	28.72	884633
2009-08-10	28.77	29.01	28.58	28.82	1103410
2009-08-11	28.62	28.79	28.22	28.33	853575
2009-08-12	28.26	29.24	28.10	29.11	1244778
2009-08-13	29.18	29.37	28.83	29.14	477240
2009-08-14	29.08	29.15	28.76	28.98	349499
2009-08-17	28.46	28.92	28.07	28.63	885265
2009-08-18	28.81	28.82	28.41	28.60	483318
2009-08-19	28.35	28.87	28.19	28.74	895710
2009-08-20	28.91	29.10	28.64	29.08	502893
2009-08-21	29.36	29.71	29.17	29.61	573453
2009-08-24	29.51	29.99	29.51	29.61	734137
2009-08-25	29.69	30.08	29.69	30.00	484158
2009-08-26	29.82	29.97	29.51	29.59	580420
2009-08-27	29.50	30.14	29.46	30.10	591411
2009-08-28	30.20	30.30	29.78	30.24	522606
2009-08-31	29.95	30.52	29.85	30.48	726033
2009-09-01	30.25	30.48	29.69	29.71	878693
2009-09-02	29.42	29.80	29.23	29.30	583252
2009-09-03	29.24	30.15	29.23	30.13	852919
2009-09-04	29.96	30.09	29.64	29.90	565760
2009-09-08	30.04	30.21	29.46	29.51	789072
2009-09-09	29.52	29.79	29.27	29.73	475872
2009-09-10	29.57	29.95	29.35	29.82	460203
2009-09-11	29.79	29.89	29.38	29.64	568181
2009-09-14	29.49	30.10	29.43	30.08	535014
2009-09-15	30.03	30.18	29.54	29.75	568757
2009-09-16	29.84	29.97	29.54	29.60	1173189
2009-09-17	29.72	30.00	29.41	29.41	931965
2009-09-18	29.36	29.84	29.35	29.48	1022863
2009-09-21	29.33	29.50	29.14	29.33	742177
2009-09-22	29.40	29.45	28.86	28.88	607896
2009-09-23	28.95	29.23	28.65	28.70	1045178
2009-09-24	28.73	29.24	28.48	29.10	1174143
2009-09-25	29.09	30.01	28.99	29.83	1053187
2009-09-28	29.76	30.78	29.67	30.76	922977
2009-09-29	30.68	30.94	30.19	30.41	858958
2009-09-30	30.47	30.56	29.97	30.18	837510
2009-10-01	30.11	30.40	29.63	29.69	1363187
2009-10-02	29.41	30.17	29.25	29.99	1053597
2009-10-05	30.13	30.49	29.92	30.45	959375
2009-10-06	30.78	31.05	30.50	31.02	952345
2009-10-07	30.92	31.13	30.64	31.13	769295
2009-10-08	31.52	31.73	31.09	31.25	1079121
2009-10-09	31.28	31.32	30.94	31.30	682658
2009-10-12	31.50	31.50	31.07	31.10	608767
2009-10-13	31.17	31.38	31.10	31.20	1174630
2009-10-14	31.41	31.54	30.60	31.46	1260097
2009-10-15	30.15	31.34	29.73	30.44	2748005
2009-10-16	30.20	30.55	29.89	30.47	2119706
2009-10-19	30.52	30.90	30.45	30.80	955485
2009-10-20	30.76	30.82	30.12	30.17	2566131
2009-10-21	30.16	30.53	30.02	30.25	1950158
2009-10-22	30.89	30.89	30.38	30.48	2701561
2009-10-23	30.70	30.70	30.17	30.39	1812490
2009-10-26	30.57	30.59	30.06	30.17	1140115
2009-10-27	30.18	30.60	29.48	29.55	2278722
2009-10-28	29.35	29.65	29.19	29.34	1844638
2009-10-29	29.38	29.86	29.27	29.77	1124669
2009-10-30	29.76	29.76	28.89	28.89	1280713
2009-11-02	29.02	29.13	28.38	28.76	1535392
2009-11-03	28.72	29.08	28.35	28.73	1173039
2009-11-04	28.81	29.50	28.81	28.94	1209565
2009-11-05	29.08	29.67	28.89	29.67	1247468
2009-11-06	29.37	29.84	29.37	29.63	1038440
2009-11-09	29.84	30.80	29.83	30.71	1067742
2009-11-10	30.62	30.95	30.44	30.69	647475
2009-11-11	30.84	30.87	30.46	30.51	844237
2009-11-12	30.37	30.43	29.91	29.93	1165200
2009-11-13	30.01	30.12	29.58	29.65	1318048
2009-11-16	29.88	29.88	29.32	29.46	1200574
2009-11-17	29.42	29.59	29.14	29.18	813477
2009-11-18	29.04	29.35	29.04	29.32	683028
2009-11-19	29.17	29.38	29.00	29.09	837167
2009-11-20	28.86	29.08	28.85	29.01	894051
2009-11-23	29.29	29.30	28.85	29.03	744793
2009-11-24	29.00	29.18	28.70	29.18	1013723
2009-11-25	29.20	29.31	29.12	29.20	576748
2009-11-27	28.41	28.76	28.26	28.29	941143
2009-11-30	28.25	28.41	27.76	27.99	2458429
2009-12-01	28.17	28.40	27.92	28.26	1653158
2009-12-02	28.22	28.74	28.22	28.62	1376869
2009-12-03	28.69	28.92	28.53	28.58	1489174
2009-12-04	28.97	29.01	28.35	28.50	1762401
2009-12-07	28.53	28.87	28.51	28.74	1048743
2009-12-08	28.70	28.74	28.50	28.59	766118
2009-12-09	28.62	28.69	28.34	28.61	780028
2009-12-10	28.71	28.88	28.69	28.77	733292
2009-12-11	29.07	29.23	28.62	29.19	792396
2009-12-14	29.26	29.60	29.19	29.55	678476
2009-12-15	29.50	29.63	28.68	28.72	2685378
2009-12-16	28.74	28.79	28.25	28.37	1792355
2009-12-17	28.27	28.33	28.00	28.04	873374
2009-12-18	28.08	28.17	27.76	28.03	1211261
2009-12-21	28.25	28.44	28.10	28.24	684936
2009-12-22	28.18	28.68	28.18	28.60	700621
2009-12-23	28.62	28.84	28.49	28.78	655832
2009-12-24	28.79	28.91	28.62	28.73	204680
2009-12-28	28.73	28.81	28.50	28.53	391882
2009-12-29	28.36	28.56	28.31	28.45	591288
2009-12-30	28.45	28.59	28.38	28.49	432691
2009-12-31	28.53	28.63	28.41	28.41	909946
2010-01-04	28.56	28.70	28.42	28.53	864891
2010-01-05	28.53	28.67	28.12	28.26	1212676
2010-01-06	28.25	28.30	27.62	27.70	1476271
2010-01-07	27.68	27.72	27.36	27.36	1771300
2010-01-08	27.28	27.51	27.22	27.43	1683795
2010-01-11	27.62	27.98	27.57	27.88	2540765
2010-01-12	27.84	28.22	27.65	28.04	1257860
2010-01-13	28.09	28.69	28.08	28.61	927889
2010-01-14	28.64	28.70	28.36	28.69	554972
2010-01-15	28.60	28.61	28.33	28.42	797371
2010-01-19	28.48	28.86	28.45	28.83	1181998
2010-01-20	28.78	28.90	28.59	28.72	743251
2010-01-21	28.87	28.98	28.58	28.69	823233
2010-01-22	28.64	28.77	28.44	28.47	1414632
2010-01-25	28.69	28.77	28.29	28.69	1122711
2010-01-26	28.71	29.16	28.54	28.63	893642
2010-01-27	28.68	28.90	28.54	28.86	1034371
2010-01-28	28.87	28.91	28.42	28.58	922612
2010-01-29	28.66	29.05	28.57	28.80	982045
2010-02-01	28.88	28.93	28.60	28.77	670945
2010-02-02	28.81	29.11	28.73	29.10	944260
2010-02-03	29.08	29.09	28.48	28.62	687954
2010-02-04	28.52	28.73	28.28	28.37	1624122
2010-02-05	28.28	28.63	28.18	28.56	1461466
2010-02-08	28.56	29.06	28.38	28.69	1709092
2010-02-09	29.00	29.30	28.30	29.02	1799279
2010-02-10	29.16	29.65	28.94	29.61	1091330
2010-02-11	29.43	29.95	29.34	29.84	947143
2010-02-12	29.65	30.42	29.53	30.41	1409392
2010-02-16	30.57	30.59	30.06	30.53	924124
2010-02-17	30.53	30.71	30.47	30.65	596998
2010-02-18	30.45	30.97	30.45	30.88	622365
2010-02-19	30.84	31.34	30.80	31.20	982936
2010-02-22	31.33	31.49	31.03	31.32	821365
2010-02-23	31.17	31.64	31.03	31.20	1555087
2010-02-24	31.34	31.62	31.23	31.62	1379719
2010-02-25	31.34	31.61	31.13	31.49	921061
2010-02-26	31.36	31.73	31.16	31.45	1401328
2010-03-01	31.58	31.60	31.31	31.53	949571
2010-03-02	31.55	31.66	31.34	31.47	872708
2010-03-03	31.35	31.51	31.11	31.31	882370
2010-03-04	31.31	31.72	31.06	31.66	1167427
2010-03-05	31.66	31.73	31.43	31.60	994583
2010-03-08	31.64	31.89	31.53	31.59	1310627
2010-03-09	31.63	32.19	31.42	31.96	2428288
2010-03-10	31.96	32.03	31.71	31.94	1350906
2010-03-11	31.73	32.01	31.64	31.80	970123
2010-03-12	31.91	32.01	31.66	31.83	862237
2010-03-15	32.15	32.29	31.87	32.09	1288945
2010-03-16	32.17	32.18	31.84	31.95	763719
2010-03-17	31.93	32.16	31.71	32.05	845082
2010-03-18	32.13	32.14	31.66	31.79	782398
2010-03-19	31.75	31.89	31.26	31.28	1235788
2010-03-22	31.14	31.87	31.14	31.27	1102634
2010-03-23	31.28	31.54	31.17	31.46	739963
2010-03-24	31.44	31.48	31.13	31.22	1017728
2010-03-25	31.34	31.45	31.04	31.20	624452
2010-03-26	31.19	31.38	31.00	31.11	436414
2010-03-29	31.06	31.45	31.01	31.40	667402
2010-03-30	31.34	31.55	31.22	31.22	661611
2010-03-31	31.25	31.56	31.13	31.26	818211
2010-04-01	31.48	31.61	31.26	31.44	563570
2010-04-05	31.49	31.49	31.15	31.34	603610
2010-04-06	31.15	31.70	31.15	31.64	683959
2010-04-07	31.68	32.07	31.27	31.94	835786
2010-04-08	31.90	31.95	31.47	31.66	995002
2010-04-09	31.65	31.82	31.36	31.39	1135898
2010-04-12	31.36	31.40	31.05	31.38	991299
2010-04-13	31.32	31.67	31.20	31.57	960748
2010-04-14	31.70	31.94	31.68	31.88	471933
2010-04-15	31.88	31.97	31.51	31.65	736130
2010-04-16	31.64	31.84	30.92	30.95	1003843
2010-04-19	30.76	31.09	30.72	30.90	921440
2010-04-20	30.99	30.99	30.70	30.84	761653
2010-04-21	30.74	31.08	30.68	30.99	873017
2010-04-22	30.80	31.81	30.70	31.68	1217427
2010-04-23	31.66	32.18	31.65	32.15	976957
2010-04-26	32.15	32.47	32.08	32.31	1153606
2010-04-27	32.15	32.35	31.26	31.39	1062833
2010-04-28	30.69	31.42	30.69	31.10	1842062
2010-04-29	31.38	31.70	31.03	31.28	1108195
2010-04-30	31.17	31.43	31.05	31.17	852753
2010-05-03	31.18	31.45	31.05	31.40	1189814
2010-05-04	31.19	31.35	30.50	30.63	985815
2010-05-05	30.38	30.88	30.35	30.65	1034230
2010-05-06	30.53	30.78	29.22	30.06	1519570
2010-05-07	30.05	30.40	29.60	29.77	1485290
2010-05-10	30.81	30.90	30.14	30.48	885327
2010-05-11	30.11	30.68	30.00	30.38	540714
2010-05-12	30.46	30.83	30.45	30.83	796384
2010-05-13	30.86	31.03	30.64	30.64	556017
2010-05-14	30.44	30.49	30.05	30.17	684930
2010-05-17	30.14	30.62	29.88	30.55	584406
2010-05-18	30.79	31.09	30.40	30.46	980258
2010-05-19	30.28	30.92	30.25	30.77	968740
2010-05-20	30.37	30.53	29.58	29.61	1284394
2010-05-21	29.24	29.46	28.65	29.04	1998093
2010-05-24	28.96	30.12	28.96	29.55	1938704
2010-05-25	28.95	29.58	28.87	29.50	1329863
2010-05-26	29.74	29.88	29.12	29.19	2128213
2010-05-27	29.48	30.54	29.41	30.52	1403206
2010-05-28	30.48	30.60	30.17	30.40	916104
2010-06-01	30.10	30.34	29.49	29.50	848172
2010-06-02	29.73	30.47	29.50	30.42	968630
2010-06-03	30.36	30.66	30.35	30.60	849927
2010-06-04	30.23	30.42	29.87	29.99	1179188
2010-06-07	30.08	30.24	29.48	29.51	1158774
2010-06-08	29.51	30.05	29.23	30.03	1488596
2010-06-09	30.24	30.60	29.97	30.30	1826105
2010-06-10	30.52	30.60	30.31	30.43	1308058
2010-06-11	30.19	30.64	30.14	30.62	1006031
2010-06-14	30.81	31.21	30.69	30.92	1164350
2010-06-15	31.16	31.73	31.06	31.70	1112434
2010-06-16	31.46	31.88	31.42	31.75	890844
2010-06-17	31.72	31.97	31.60	31.68	831722
2010-06-18	31.82	32.13	31.71	32.01	1099181
2010-06-21	32.08	32.42	31.70	31.77	1025568
2010-06-22	31.71	32.13	31.61	31.79	2530309
2010-06-23	31.71	31.83	31.13	31.20	1176668
2010-06-24	31.07	31.20	30.74	30.79	810460
2010-06-25	30.78	31.12	30.67	31.12	1232169
2010-06-28	30.44	31.18	30.44	31.09	801564
2010-06-29	30.70	30.84	29.99	30.10	938604
2010-06-30	30.18	30.25	29.71	29.72	801419
2010-07-01	29.73	29.81	29.20	29.64	1158893
2010-07-02	29.89	29.97	29.45	29.57	470938
2010-07-06	30.11	30.11	29.32	29.54	726544
2010-07-07	29.62	30.76	29.59	30.75	911836
2010-07-08	31.16	31.20	30.78	31.04	638872
2010-07-09	31.15	31.70	31.02	31.68	659202
2010-07-12	31.64	31.81	31.52	31.69	542408
2010-07-13	31.93	32.11	31.81	32.02	621930
2010-07-14	31.90	32.23	31.83	32.03	712342
2010-07-15	32.06	32.08	31.57	31.98	808095
2010-07-16	31.79	31.92	31.18	31.20	800531
2010-07-19	31.35	31.58	31.03	31.49	556738
2010-07-20	31.02	31.78	30.93	31.78	861945
2010-07-21	31.92	31.94	31.07	31.15	964096
2010-07-22	31.54	31.58	31.11	31.30	1000065
2010-07-23	31.21	31.63	31.17	31.58	1087888
2010-07-26	31.65	31.76	31.46	31.52	1645356
2010-07-27	31.73	31.88	31.19	31.19	1652241
2010-07-28	31.10	31.20	30.67	30.69	1256910
2010-07-29	31.02	31.35	30.71	31.16	1079775
2010-07-30	30.95	31.45	30.86	31.17	788546
2010-08-02	31.57	31.79	31.39	31.77	836209
2010-08-03	31.54	31.73	31.31	31.40	706023
2010-08-04	31.64	31.90	31.25	31.71	886102
2010-08-05	31.56	31.88	31.27	31.34	769232
2010-08-06	31.08	31.37	30.89	31.22	666979
2010-08-09	31.25	31.69	31.23	31.67	562165
2010-08-10	31.36	31.53	31.10	31.13	506245
2010-08-11	30.73	30.77	30.20	30.20	1033667
2010-08-12	29.79	30.26	29.79	30.16	1360485
2010-08-13	30.13	30.54	30.10	30.40	682218
2010-08-16	30.33	30.64	30.09	30.64	517238
2010-08-17	30.97	31.11	30.87	30.88	857695
2010-08-18	30.91	31.33	30.74	31.18	601826
2010-08-19	31.02	31.12	30.63	30.63	660607
2010-08-20	30.52	30.81	30.41	30.81	517167
2010-08-23	31.13	31.29	30.99	30.99	772758
2010-08-24	30.66	31.34	30.66	31.08	1101027
2010-08-25	30.84	31.44	30.82	31.37	611595
2010-08-26	31.51	31.51	30.93	30.93	913481
2010-08-27	31.07	31.31	30.79	31.28	977170
2010-08-30	31.24	31.27	30.74	30.74	769371
2010-08-31	30.72	30.96	30.43	30.88	1433836
2010-09-01	31.26	31.97	31.02	31.93	1027947
2010-09-02	31.91	32.08	31.79	31.96	650356
2010-09-03	32.15	32.27	31.42	32.27	2445692
2010-09-07	32.14	32.16	31.49	31.53	1359838
2010-09-08	31.71	31.88	31.58	31.85	918537
2010-09-09	32.05	32.05	31.63	31.94	736137
2010-09-10	32.00	32.03	31.66	31.90	493124
2010-09-13	32.26	32.35	31.84	31.88	833888
2010-09-14	31.81	32.24	31.59	32.07	701190
2010-09-15	31.99	32.36	31.87	32.31	526000
2010-09-16	32.22	32.40	32.08	32.35	699584
2010-09-17	32.38	32.55	32.25	32.45	779067
2010-09-20	32.49	33.02	32.41	32.99	518834
2010-09-21	32.96	32.96	32.33	32.43	957405
2010-09-22	32.29	32.47	32.17	32.23	598514
2010-09-23	31.96	32.22	31.73	31.83	629986
2010-09-24	32.33	32.78	32.33	32.75	868408
2010-09-27	32.72	33.26	32.62	32.82	742025
2010-09-28	32.79	32.96	32.30	32.85	653208
2010-09-29	32.70	32.95	32.54	32.95	593347
2010-09-30	33.07	33.35	32.93	32.94	891166
2010-10-01	33.29	33.52	32.92	32.98	997517
2010-10-04	32.89	33.04	32.66	32.83	484231
2010-10-05	33.14	33.71	32.58	33.66	815153
2010-10-06	33.56	33.57	32.98	33.05	612202
2010-10-07	33.19	33.55	33.16	33.44	551015
2010-10-08	33.48	33.58	33.26	33.55	397088
2010-10-11	33.47	33.64	33.38	33.43	384449
2010-10-12	33.42	34.19	33.35	34.12	1063874
2010-10-13	34.33	34.51	34.17	34.30	728528
2010-10-14	34.32	34.64	33.68	33.82	1158876
2010-10-15	34.00	34.05	33.64	33.64	902906
2010-10-18	33.48	33.82	33.48	33.81	758526
2010-10-19	33.26	33.94	33.26	33.55	830811
2010-10-20	33.58	34.24	33.58	34.20	1004228
2010-10-21	34.27	34.61	34.20	34.51	936860
2010-10-22	34.50	34.56	34.34	34.46	550717
2010-10-25	34.69	34.92	34.65	34.66	684839
2010-10-26	34.64	35.14	34.58	34.77	863828
2010-10-27	34.70	34.73	34.25	34.58	811113
2010-10-28	34.68	34.68	34.16	34.33	1084257
2010-10-29	34.07	34.07	33.31	34.05	1686847
2010-11-01	34.11	34.60	33.91	34.16	1056090
2010-11-02	34.65	34.91	34.40	34.89	850791
2010-11-03	34.95	35.00	34.30	34.72	719839
2010-11-04	35.02	35.70	34.93	35.62	1021822
2010-11-05	35.56	35.93	35.33	35.93	775780
2010-11-08	35.76	36.02	35.65	35.92	751242
2010-11-09	35.91	35.94	35.17	35.22	967678
2010-11-10	35.21	35.88	35.20	35.85	706875
2010-11-11	35.54	35.84	35.29	35.68	784466
2010-11-12	35.48	35.87	35.42	35.43	706840
2010-11-15	35.52	35.84	35.32	35.64	749252
2010-11-16	35.47	35.59	34.85	34.95	1294923
2010-11-17	35.02	35.09	34.86	34.92	677497
2010-11-18	35.26	35.76	35.11	35.66	623177
2010-11-19	35.60	35.72	35.42	35.64	451983
2010-11-22	35.35	35.67	35.34	35.63	1007693
2010-11-23	35.29	35.62	35.16	35.50	965771
2010-11-24	35.71	35.97	35.67	35.90	471078
2010-11-26	35.77	35.99	35.64	35.65	239061
2010-11-29	35.43	35.74	35.22	35.69	883621
2010-11-30	35.40	35.59	35.27	35.34	1396210
2010-12-01	35.97	36.35	35.90	36.26	1026146
2010-12-02	36.32	36.77	36.32	36.75	606203
2010-12-03	36.51	36.76	36.41	36.73	488878
2010-12-06	36.87	36.87	36.63	36.64	695680
2010-12-07	36.97	36.97	36.58	36.58	804765
2010-12-08	36.75	36.83	36.47	36.64	917635
2010-12-09	36.78	36.80	36.29	36.45	1026774
2010-12-10	36.09	36.77	36.09	36.66	901113
2010-12-13	36.85	37.15	36.66	36.98	589927
2010-12-14	36.99	37.10	36.76	36.82	543717
2010-12-15	36.57	36.80	36.44	36.45	884523
2010-12-16	36.52	36.82	36.52	36.80	561007
2010-12-17	36.00	36.87	35.99	36.38	1203945
2010-12-20	36.49	36.63	36.24	36.25	532714
2010-12-21	36.40	36.40	35.57	35.60	1453970
2010-12-22	35.64	36.14	35.63	36.14	728143
2010-12-23	36.06	36.11	35.77	35.87	355657
2010-12-27	35.70	36.20	35.63	36.10	324993
2010-12-28	36.12	36.16	35.89	36.12	320711
2010-12-29	35.91	36.06	35.67	35.92	251198
2010-12-30	35.86	36.10	35.78	35.78	187692
2010-12-31	35.69	35.95	35.67	35.88	181768
2011-01-03	36.24	36.33	35.88	36.08	647182
2011-01-04	36.14	36.14	35.87	35.94	682137
2011-01-05	35.78	36.28	35.72	36.05	1072505
2011-01-06	35.81	35.94	35.45	35.61	832959
2011-01-07	35.65	35.68	35.17	35.36	720495
2011-01-10	35.27	35.49	35.11	35.40	565398
2011-01-11	35.52	35.66	35.26	35.41	503391
2011-01-12	35.62	35.71	35.37	35.51	667124
2011-01-13	35.50	35.60	35.17	35.23	816894
2011-01-14	35.15	35.30	35.07	35.29	923787
2011-01-18	35.15	35.41	35.15	35.17	900435
2011-01-19	35.09	35.24	34.58	34.61	1275802
2011-01-20	34.63	35.16	34.47	35.16	1710644
2011-01-21	34.95	35.07	34.62	35.06	1054153
2011-01-24	35.10	35.74	34.99	35.60	699840
2011-01-25	35.57	36.18	35.52	36.04	1247652
2011-01-26	36.30	36.38	36.00	36.19	972311
2011-01-27	36.23	36.52	36.01	36.42	652886
2011-01-28	36.40	36.54	35.50	35.60	1160307
2011-01-31	35.63	35.93	35.47	35.58	1032403
2011-02-01	35.77	36.10	35.58	36.00	748062
2011-02-02	35.71	35.97	35.56	35.56	689216
2011-02-03	35.47	36.09	35.37	35.90	631179
2011-02-04	35.90	36.36	35.90	36.20	408854
2011-02-07	36.25	36.62	36.25	36.56	429834
2011-02-08	36.34	36.94	35.94	36.82	691429
2011-02-09	36.91	37.30	36.83	36.90	714639
2011-02-10	36.69	36.94	36.61	36.83	760816
2011-02-11	36.90	37.52	36.75	37.36	925651
2011-02-14	37.28	37.38	37.08	37.21	642700
2011-02-15	37.17	37.34	37.10	37.20	538065
2011-02-16	37.28	37.61	37.25	37.49	532939
2011-02-17	37.37	37.48	37.31	37.40	726202
2011-02-18	37.39	37.81	37.34	37.81	868532
2011-02-22	37.22	37.32	36.45	36.45	1174931
2011-02-23	36.47	36.54	35.96	36.00	978392
2011-02-24	35.91	36.16	35.30	35.79	905579
2011-02-25	35.79	36.22	35.78	36.11	687409
2011-02-28	36.20	36.49	35.98	36.32	851197
2011-03-01	36.63	36.63	36.08	36.09	835291
2011-03-02	36.10	36.20	35.51	35.56	790222
2011-03-03	35.83	36.65	35.82	36.60	1075734
2011-03-04	36.53	36.62	36.02	36.27	684381
2011-03-07	36.34	36.59	35.62	35.82	737996
2011-03-08	35.93	36.23	35.79	36.06	671210
2011-03-09	35.97	36.01	35.53	35.63	744146
2011-03-10	35.36	35.37	34.81	34.81	1063084
2011-03-11	34.54	34.54	33.69	33.82	2344079
2011-03-14	33.54	33.86	33.07	33.79	1037099
2011-03-15	32.89	33.37	32.74	33.07	1138949
2011-03-16	33.04	33.35	32.53	32.74	1548040
2011-03-17	33.08	33.16	32.07	32.22	944613
2011-03-18	32.63	32.94	32.49	32.60	1003892
2011-03-21	32.90	33.35	32.85	33.34	757510
2011-03-22	33.01	33.42	32.87	33.21	1141735
2011-03-23	33.06	33.60	33.02	33.39	1854874
2011-03-24	33.52	33.57	33.17	33.25	793092
2011-03-25	33.35	33.35	32.90	33.24	945552
2011-03-28	33.23	33.76	33.17	33.56	837552
2011-03-29	33.42	34.11	32.98	33.76	3651594
2011-03-30	33.90	34.52	33.85	34.37	1361262
2011-03-31	34.39	35.29	34.36	34.92	1990117
2011-04-01	35.23	35.57	35.14	35.39	1513698
2011-04-04	35.72	35.98	35.44	35.61	1343674
2011-04-05	35.50	35.62	35.18	35.23	970596
2011-04-06	35.39	36.20	35.35	36.09	1344976
2011-04-07	36.03	36.63	36.03	36.40	1405539
2011-04-08	36.57	36.57	35.92	36.24	1049743
2011-04-11	36.23	36.26	35.96	36.16	965097
2011-04-12	36.01	36.45	35.81	36.30	1084112
2011-04-13	36.29	36.37	35.98	36.13	806828
2011-04-14	35.89	35.90	35.41	35.67	1281294
2011-04-15	35.53	35.92	35.53	35.82	466047
2011-04-18	35.57	35.88	35.02	35.49	1128768
2011-04-19	35.41	35.92	34.92	35.06	1419804
2011-04-20	35.46	35.56	34.75	34.85	1723682
2011-04-21	35.08	35.51	35.02	35.38	822799
2011-04-25	35.16	35.45	35.00	35.33	374562
2011-04-26	35.51	35.76	35.33	35.61	1065114
2011-04-27	35.65	35.90	35.25	35.67	626571
2011-04-28	35.68	36.10	35.59	35.97	1190572
2011-04-29	35.77	35.89	35.23	35.36	1641314
2011-05-02	35.50	35.53	34.45	34.81	1654319
2011-05-03	34.69	34.89	34.32	34.72	943421
2011-05-04	34.77	34.80	34.34	34.66	901401
2011-05-05	34.51	34.69	34.28	34.41	994191
2011-05-06	34.72	34.88	34.25	34.39	1042964
2011-05-09	34.42	34.46	33.89	34.19	1187331
2011-05-10	34.27	34.40	34.06	34.14	1010396
2011-05-11	34.12	34.26	33.58	33.75	785170
2011-05-12	33.53	34.15	33.35	34.10	1043019
2011-05-13	34.04	34.04	33.50	33.61	745665
2011-05-16	33.42	33.94	33.28	33.59	976291
2011-05-17	33.49	33.63	33.07	33.12	1151878
2011-05-18	33.17	33.39	33.03	33.30	782443
2011-05-19	33.41	33.48	33.08	33.18	728137
2011-05-20	33.06	33.40	33.06	33.35	1078759
2011-05-23	33.00	33.05	32.49	32.51	1060692
2011-05-24	32.57	32.88	32.50	32.51	1862326
2011-05-25	33.01	33.09	32.41	32.56	910753
2011-05-26	32.44	32.74	32.26	32.70	710564
2011-05-27	32.67	32.75	32.36	32.73	1121244
2011-05-31	32.84	32.94	32.62	32.94	1645604
2011-06-01	32.85	33.31	32.71	32.75	1365760
2011-06-02	32.68	32.75	32.30	32.55	915984
2011-06-03	32.13	32.97	32.09	32.76	1041820
2011-06-06	32.61	32.66	32.10	32.16	669953
2011-06-07	32.17	32.51	32.10	32.18	750893
2011-06-08	32.07	32.12	31.80	31.83	545864
2011-06-09	31.84	31.91	31.54	31.73	886650
2011-06-10	31.61	31.74	31.36	31.59	1541602
2011-06-13	31.51	31.78	31.30	31.39	1259423
2011-06-14	31.59	31.78	31.42	31.49	717077
2011-06-15	31.30	31.30	30.57	30.69	799180
2011-06-16	30.70	31.18	30.65	30.82	641995
2011-06-17	31.02	31.06	30.53	30.54	637999
2011-06-20	30.49	30.79	30.25	30.66	490617
2011-06-21	30.75	31.21	30.73	30.97	903831
2011-06-22	30.83	31.05	30.68	30.81	857382
2011-06-23	30.47	31.14	30.23	30.99	1099567
2011-06-24	30.93	31.02	30.56	30.73	1702508
2011-06-27	30.82	30.96	30.66	30.90	1230513
2011-06-28	30.78	31.11	30.78	30.91	886715
2011-06-29	31.01	31.37	30.85	31.32	1038361
2011-06-30	31.46	31.46	30.94	30.96	1209888
2011-07-01	31.04	31.23	30.77	31.13	1040310
2011-07-05	31.14	31.14	30.70	30.84	772813
2011-07-06	30.81	30.91	30.48	30.77	624227
2011-07-07	30.98	31.28	30.92	31.08	857121
2011-07-08	30.78	30.97	30.66	30.92	685396
2011-07-11	30.56	30.61	30.35	30.51	726897
2011-07-12	30.44	30.99	30.44	30.73	691331
2011-07-13	30.93	31.05	30.59	30.80	469480
2011-07-14	30.76	31.24	30.71	31.00	1179151
2011-07-15	31.03	31.07	30.63	31.03	999877
2011-07-18	30.89	30.98	30.53	30.86	1393363
2011-07-19	30.98	31.29	30.84	31.21	1155321
2011-07-20	31.22	31.30	31.04	31.25	697344
2011-07-21	31.40	31.93	31.34	31.68	1013913
2011-07-22	31.73	31.97	31.51	31.71	1054252
2011-07-25	31.40	32.07	31.32	31.85	1073040
2011-07-26	31.79	32.32	31.75	32.23	760017
2011-07-27	32.08	32.33	31.87	32.02	1115615
2011-07-28	32.10	32.27	31.80	31.84	677558
2011-07-29	31.57	31.92	31.42	31.87	786924
2011-08-01	32.19	32.40	31.52	31.60	1017243
2011-08-02	31.47	31.68	31.01	31.26	1804772
2011-08-03	31.13	31.37	30.96	31.23	1715732
2011-08-04	31.23	31.54	30.06	30.06	1697142
2011-08-05	30.25	30.37	28.99	29.37	1986554
2011-08-08	28.63	28.94	27.25	27.25	1634399
2011-08-09	27.66	29.20	27.18	29.18	2274934
2011-08-10	28.63	29.14	27.77	27.80	2383961
2011-08-11	27.96	29.34	27.96	29.05	1904600
2011-08-12	29.30	29.39	28.47	28.61	760630
2011-08-15	28.93	29.60	28.82	29.60	550450
2011-08-16	29.29	29.48	29.13	29.36	584870
2011-08-17	29.41	29.59	29.15	29.34	570014
2011-08-18	28.51	28.75	27.89	28.10	873098
2011-08-19	27.72	28.44	27.60	27.60	832835
2011-08-22	28.16	28.16	27.21	27.26	744352
2011-08-23	27.36	27.67	27.15	27.67	875753
2011-08-24	27.59	28.00	27.44	27.72	1611629
2011-08-25	27.78	27.86	26.52	26.52	1697899
2011-08-26	26.34	26.82	25.80	26.79	1512914
2011-08-29	27.31	28.80	27.22	28.64	1243424
2011-08-30	28.61	28.90	28.12	28.64	1006949
2011-08-31	28.86	28.97	28.25	28.66	2114394
2011-09-01	28.74	28.93	28.34	28.40	942268
2011-09-02	27.90	28.05	27.62	27.62	591303
2011-09-06	27.09	27.35	26.87	27.35	827672
2011-09-07	27.77	28.44	27.56	28.43	699590
2011-09-08	28.05	28.37	27.96	28.02	611470
2011-09-09	27.75	27.76	27.01	27.04	689035
2011-09-12	26.85	27.15	26.50	27.15	895386
2011-09-13	27.24	27.65	27.11	27.45	528228
2011-09-14	27.58	27.68	26.85	27.39	672619
2011-09-15	27.57	27.70	27.30	27.70	499961
2011-09-16	27.70	27.86	27.47	27.79	594376
2011-09-19	27.31	27.44	27.03	27.22	513594
2011-09-20	27.45	27.59	27.01	27.02	552654
2011-09-21	26.89	27.14	26.07	26.08	721595
2011-09-22	25.59	26.04	25.28	25.49	1006698
2011-09-23	25.42	25.56	25.11	25.43	862791
2011-09-26	25.62	25.74	24.80	25.71	1546141
2011-09-27	26.21	26.56	25.81	25.98	671748
2011-09-28	26.09	26.27	25.30	25.31	1106463
2011-09-29	25.54	26.06	25.43	25.70	1231030
2011-09-30	25.46	26.35	25.41	25.94	919168
2011-10-03	25.85	26.29	25.31	25.32	1334650
2011-10-04	25.10	26.35	25.03	26.29	1164336
2011-10-05	26.25	26.53	25.90	26.46	777473
2011-10-06	26.32	26.75	26.10	26.75	698103
2011-10-07	26.76	26.76	25.75	25.75	869248
2011-10-10	26.12	26.96	26.12	26.95	697857
2011-10-11	26.68	26.89	26.44	26.48	404941
2011-10-12	26.85	26.86	26.14	26.39	1015447
2011-10-13	26.27	26.27	25.71	26.02	617291
2011-10-14	26.21	26.44	25.82	26.34	478080
2011-10-17	26.22	26.23	25.66	25.73	620881
2011-10-18	25.81	26.20	25.47	26.12	1252570
2011-10-19	26.16	27.34	26.04	27.08	1091142
2011-10-20	27.04	28.24	26.95	28.23	1125485
2011-10-21	28.49	30.05	28.49	29.94	3227757
2011-10-24	29.92	31.23	29.85	31.11	1532657
2011-10-25	30.90	31.02	30.17	30.37	1665819
2011-10-26	31.01	31.20	30.68	30.94	1123540
2011-10-27	31.67	32.07	31.16	31.32	1194295
2011-10-28	31.41	31.72	31.08	31.20	1534632
2011-10-31	30.91	31.60	30.83	31.35	1095074
2011-11-01	30.94	31.51	30.71	30.93	2388478
2011-11-02	31.10	31.40	30.10	31.08	2038231
2011-11-03	31.31	31.51	31.06	31.31	1897083
2011-11-04	31.23	31.38	31.02	31.26	1052775
2011-11-07	31.16	31.70	31.15	31.64	1093773
2011-11-08	31.88	32.52	31.57	32.49	956431
2011-11-09	31.85	32.11	31.29	31.34	1420269
2011-11-10	31.62	31.75	30.86	31.58	1096975
2011-11-11	31.85	32.14	31.76	32.00	506872
2011-11-14	31.72	31.90	31.18	31.20	1437753
2011-11-15	31.23	31.65	31.01	31.18	961316
2011-11-16	31.00	31.61	30.91	31.05	1101219
2011-11-17	30.96	31.16	30.21	30.32	931654
2011-11-18	30.52	31.15	30.42	30.82	866735
2011-11-21	30.37	30.61	30.07	30.30	995036
2011-11-22	30.22	30.43	29.75	29.79	1152932
2011-11-23	29.53	29.77	29.32	29.35	1071648
2011-11-25	29.35	30.11	29.35	29.94	421000
2011-11-28	30.76	30.76	30.27	30.51	980016
2011-11-29	30.50	30.63	30.27	30.43	562714
2011-11-30	31.05	31.94	30.89	31.93	1204519
2011-12-01	31.63	32.01	31.19	31.24	656342
2011-12-02	31.46	31.47	30.74	30.80	858916
2011-12-05	31.10	31.41	30.74	30.97	577420
2011-12-06	30.99	31.10	30.70	30.91	561604
2011-12-07	30.70	31.30	30.59	31.25	723466
2011-12-08	31.11	31.18	30.89	30.94	1277350
2011-12-09	30.57	31.28	30.57	31.20	594129
2011-12-12	31.00	31.01	30.29	30.69	1374645
2011-12-13	30.09	30.46	29.71	29.92	1360524
2011-12-14	29.78	30.52	29.59	30.18	1170761
2011-12-15	30.40	31.10	30.36	30.80	1721540
2011-12-16	30.99	31.23	30.76	30.91	1009481
2011-12-19	31.16	31.24	30.91	30.97	662638
2011-12-20	31.30	31.47	31.15	31.41	956782
2011-12-21	31.26	31.56	31.22	31.47	437282
2011-12-22	31.61	32.25	31.55	32.25	959437
2011-12-23	32.40	32.78	32.39	32.62	367010
2011-12-27	32.67	32.99	32.52	32.70	362786
2011-12-28	32.56	32.61	32.05	32.16	542448
2011-12-29	32.19	32.36	32.02	32.18	429267
2011-12-30	32.22	32.26	31.87	31.96	552119
2012-01-03	32.28	32.53	31.27	31.47	1083986
2012-01-04	31.36	31.57	31.17	31.20	677344
2012-01-05	31.01	31.22	30.66	31.18	537070
2012-01-06	30.74	31.36	30.68	31.14	894023
2012-01-09	31.24	31.38	31.15	31.27	441605
2012-01-10	31.44	31.44	30.87	31.19	1286459
2012-01-11	31.11	31.60	31.04	31.47	646464
2012-01-12	31.63	31.73	31.15	31.41	469210
2012-01-13	31.22	31.33	30.85	31.27	457310
2012-01-17	31.41	31.44	31.02	31.17	655216
2012-01-18	31.13	31.18	30.56	31.02	1331732
2012-01-19	31.02	31.24	30.90	31.24	942831
2012-01-20	31.17	31.44	31.00	31.41	1013661
2012-01-23	31.34	31.42	30.74	30.80	568428
2012-01-24	30.50	30.80	30.35	30.60	940873
2012-01-25	30.52	30.79	30.45	30.78	744180
2012-01-26	30.90	31.40	30.85	31.31	1086660
2012-01-27	31.12	31.55	30.96	31.05	1880607
2012-01-30	30.94	30.94	30.58	30.60	1045279
2012-01-31	30.73	30.97	30.56	30.78	682136
2012-02-01	30.84	31.51	30.84	31.39	1432855
2012-02-02	31.45	31.67	31.39	31.48	410042
2012-02-03	31.64	31.73	31.41	31.63	648692
2012-02-06	31.50	31.67	31.22	31.49	584319
2012-02-07	31.45	32.50	31.32	32.48	1016034
2012-02-08	32.61	33.00	32.25	32.56	2093657
2012-02-09	32.42	32.93	32.24	32.91	981722
2012-02-10	32.75	32.76	32.15	32.24	939656
2012-02-13	32.26	32.51	32.18	32.50	694214
2012-02-14	32.38	32.62	32.24	32.58	917708
2012-02-15	32.65	33.06	32.58	32.85	1006492
2012-02-16	32.81	32.99	32.61	32.64	1012584
2012-02-17	32.72	32.89	32.59	32.66	516442
2012-02-21	32.57	33.02	32.41	32.89	608341
2012-02-22	33.00	33.03	32.00	32.10	1139917
2012-02-23	32.13	32.30	32.06	32.19	612399
2012-02-24	32.20	32.40	31.70	31.75	869224
2012-02-27	31.73	31.73	31.43	31.54	591263
2012-02-28	31.52	31.60	30.89	30.90	625230
2012-02-29	30.99	31.15	30.71	30.85	958111
2012-03-01	30.85	31.55	30.85	31.36	758374
2012-03-02	31.21	31.50	31.07	31.45	862271
2012-03-05	31.35	31.96	31.22	31.92	704943
2012-03-06	31.63	31.63	31.16	31.28	585238
2012-03-07	31.44	31.60	31.16	31.60	453381
2012-03-08	32.24	32.64	31.55	31.68	1003708
2012-03-09	31.67	32.23	31.67	32.08	357630
2012-03-12	32.04	32.48	32.04	32.27	291047
2012-03-13	32.18	33.09	32.12	33.09	467645
2012-03-14	33.05	33.15	32.95	33.00	655016
2012-03-15	32.92	33.03	32.72	32.88	625657
2012-03-16	32.90	32.98	32.52	32.53	529489
2012-03-19	33.14	33.17	32.35	32.44	1361019
2012-03-20	32.11	33.33	32.06	33.00	1222684
2012-03-21	32.93	32.99	32.40	32.45	527218
2012-03-22	32.21	32.42	31.98	32.30	952902
2012-03-23	32.25	32.73	32.17	32.68	680882
2012-03-26	32.86	33.43	32.71	33.39	1049250
2012-03-27	33.42	33.51	33.19	33.31	1209719
2012-03-28	33.06	33.52	32.84	33.51	731630
2012-03-29	33.31	33.37	32.93	33.27	1188974
2012-03-30	33.31	33.50	33.11	33.17	775136
2012-04-02	33.10	33.35	32.70	33.33	898633
2012-04-03	33.37	33.70	33.21	33.41	808557
2012-04-04	33.12	33.83	33.08	33.56	1131385
2012-04-05	33.42	33.81	33.34	33.81	694228
2012-04-09	33.48	33.61	33.26	33.50	911380
2012-04-10	33.39	33.48	32.95	32.95	894369
2012-04-11	33.12	33.40	32.99	33.40	394911
2012-04-12	33.34	33.56	33.09	33.49	458459
2012-04-13	33.44	33.62	33.10	33.30	1018383
2012-04-16	33.50	33.75	33.45	33.53	1064518
2012-04-17	33.94	34.09	33.55	33.78	1262981
2012-04-18	33.93	33.97	33.52	33.73	594648
2012-04-19	33.75	34.50	33.65	34.29	979205
2012-04-20	34.34	34.56	33.86	34.10	1026819
2012-04-23	33.79	34.18	33.50	34.09	654025
2012-04-24	34.06	34.06	33.79	33.90	1192791
2012-04-25	34.20	34.33	33.92	34.33	708380
2012-04-26	34.23	34.88	34.19	34.82	1016743
2012-04-27	34.44	34.71	32.50	33.35	3229921
2012-04-30	33.29	34.07	33.19	34.02	1519402
2012-05-01	33.92	34.53	33.92	34.12	826066
2012-05-02	33.17	34.31	33.17	34.00	1369734
2012-05-03	34.08	34.47	34.06	34.42	1129896
2012-05-04	34.36	34.49	34.13	34.38	825208
2012-05-07	34.31	34.55	34.25	34.50	820942
2012-05-08	34.30	34.58	34.16	34.35	641895
2012-05-09	34.06	34.56	33.99	34.36	974871
2012-05-10	34.54	34.76	34.42	34.65	1446364
2012-05-11	34.46	35.12	34.37	34.95	719983
2012-05-14	34.71	34.88	34.41	34.51	651876
2012-05-15	34.44	34.57	34.17	34.24	627345
2012-05-16	34.37	34.46	34.09	34.13	607856
2012-05-17	34.07	34.15	33.48	33.52	729197
2012-05-18	33.64	33.66	32.81	32.85	797188
2012-05-21	32.86	33.33	32.75	32.92	798412
2012-05-22	33.11	33.49	32.91	33.35	1067077
2012-05-23	33.14	33.70	32.89	33.64	1115028
2012-05-24	33.57	33.74	33.26	33.62	686618
2012-05-25	33.42	34.16	33.42	33.70	1311891
2012-05-29	33.79	34.10	33.53	33.71	836012
2012-05-30	33.52	33.52	32.71	32.71	1017820
2012-05-31	32.67	33.14	32.54	32.90	1627638
2012-06-01	32.55	32.72	32.10	32.26	1002870
2012-06-04	32.32	32.44	31.92	31.94	921049
2012-06-05	31.89	32.22	31.84	32.20	743724
2012-06-06	32.32	32.96	32.27	32.96	523840
2012-06-07	33.20	33.44	32.63	32.65	805061
2012-06-08	32.50	32.66	32.25	32.61	919564
2012-06-11	32.75	32.82	32.19	32.20	750744
2012-06-12	32.24	32.79	32.10	32.76	805303
2012-06-13	32.63	32.67	32.19	32.30	611268
2012-06-14	32.27	32.54	32.15	32.51	855920
2012-06-15	32.52	32.74	31.72	32.00	1532962
2012-06-18	31.85	32.19	31.69	31.87	594186
2012-06-19	31.87	32.49	31.79	32.26	930115
2012-06-20	32.28	32.54	32.17	32.39	519215
2012-06-21	32.46	32.54	31.81	31.83	616859
2012-06-22	31.99	32.45	31.79	32.20	2196765
2012-06-25	31.81	31.86	30.60	31.56	1810787
2012-06-26	31.65	31.78	31.39	31.52	786390
2012-06-27	31.30	32.00	31.22	31.98	930209
2012-06-28	31.77	32.20	31.73	32.13	811484
2012-06-29	32.35	32.77	32.31	32.55	1144160
2012-07-02	32.88	33.48	32.76	33.41	1008651
2012-07-03	33.35	33.84	33.34	33.83	465447
2012-07-05	33.63	33.71	33.24	33.25	667612
2012-07-06	32.94	33.51	32.94	33.43	859027
2012-07-09	33.55	33.55	33.24	33.41	326026
2012-07-10	33.41	33.53	33.20	33.26	540475
2012-07-11	33.16	33.20	32.66	32.76	548029
2012-07-12	32.68	33.14	32.44	32.98	494185
2012-07-13	33.14	33.45	32.91	33.44	299467
2012-07-16	33.40	33.63	33.15	33.27	260538
2012-07-17	33.27	33.38	33.00	33.38	461431
2012-07-18	33.24	33.62	33.10	33.42	423209
2012-07-19	33.22	33.38	33.11	33.26	352235
2012-07-20	33.14	33.23	32.64	32.65	333775
2012-07-23	32.36	32.70	32.04	32.68	866346
2012-07-24	32.65	32.68	32.24	32.40	732316
2012-07-25	32.55	33.00	32.35	32.99	747817
2012-07-26	33.30	33.43	32.81	32.81	710630
2012-07-27	33.01	33.50	32.76	33.36	628061
2012-07-30	33.36	33.77	33.27	33.67	581443
2012-07-31	33.54	33.61	32.85	32.86	1185791
2012-08-01	32.99	33.25	32.03	32.80	1239813
2012-08-02	32.49	32.74	32.31	32.54	390685
2012-08-03	32.79	33.44	32.79	33.31	642661
2012-08-06	33.43	33.79	33.39	33.51	786644
2012-08-07	33.57	33.89	33.49	33.62	492964
2012-08-08	33.60	34.42	33.43	34.11	653558
2012-08-09	34.11	34.43	33.89	33.93	513702
2012-08-10	33.78	34.04	33.66	33.81	685867
2012-08-13	33.86	34.07	33.72	33.97	774926
2012-08-14	34.05	34.61	34.05	34.19	738976
2012-08-15	34.14	34.21	33.62	33.77	805232
2012-08-16	33.69	34.01	33.63	33.81	788820
2012-08-17	33.88	34.36	33.79	34.29	890244
2012-08-20	34.09	34.27	33.88	34.10	1366875
2012-08-21	34.20	34.35	34.05	34.12	786071
2012-08-22	34.13	34.21	33.79	33.98	631936
2012-08-23	33.98	34.02	33.57	33.66	923698
2012-08-24	33.60	33.92	33.57	33.74	284449
2012-08-27	33.73	33.80	33.49	33.55	521767
2012-08-28	33.42	33.73	33.42	33.54	430279
2012-08-29	33.42	33.67	33.29	33.58	555448
2012-08-30	33.54	33.77	33.36	33.63	631999
2012-08-31	34.04	34.45	33.76	34.07	1092814
2012-09-04	34.14	34.63	34.14	34.47	582000
2012-09-05	34.57	34.57	34.33	34.46	386847
2012-09-06	34.63	34.94	34.49	34.94	680230
2012-09-07	34.64	35.24	34.64	35.20	645627
2012-09-10	35.26	35.48	35.19	35.40	578144
2012-09-11	35.21	35.63	35.11	35.61	587652
2012-09-12	35.64	35.74	35.49	35.70	622980
2012-09-13	35.65	36.13	35.59	36.08	722131
2012-09-14	36.16	36.43	36.06	36.41	410039
2012-09-17	36.34	36.45	35.88	35.89	359691
2012-09-18	35.90	35.92	35.66	35.83	407159
2012-09-19	35.83	35.96	35.67	35.86	330597
2012-09-20	35.74	35.80	35.53	35.77	539314
2012-09-21	35.90	35.91	35.40	35.42	733601
2012-09-24	35.40	35.60	35.17	35.42	277213
2012-09-25	35.54	35.66	34.85	34.85	442529
2012-09-26	34.95	35.14	34.61	34.64	415187
2012-09-27	34.69	34.92	34.48	34.92	333115
2012-09-28	34.04	35.00	33.76	34.92	771512
2012-10-01	33.79	35.35	33.65	35.32	537895
2012-10-02	35.46	35.75	35.36	35.72	673109
2012-10-03	35.80	35.91	35.35	35.36	599264
2012-10-04	35.55	35.69	35.35	35.53	355705
2012-10-05	35.72	35.94	35.62	35.91	364068
2012-10-08	35.82	36.05	35.76	35.82	236673
2012-10-09	35.93	36.03	35.55	35.59	411804
2012-10-10	35.55	35.95	35.55	35.75	481650
2012-10-11	35.93	36.16	35.62	35.93	404476
2012-10-12	36.05	36.16	35.61	35.67	471421
2012-10-15	35.76	36.20	35.63	36.16	620737
2012-10-16	36.29	36.80	36.20	36.59	633262
2012-10-17	36.60	36.90	36.48	36.74	690444
2012-10-18	36.84	37.53	36.84	37.20	581542
2012-10-19	37.10	37.26	36.79	37.21	810665
2012-10-22	36.93	37.53	36.92	37.29	475453
2012-10-23	37.06	37.40	36.83	37.04	832524
2012-10-24	37.11	37.47	37.05	37.25	476753
2012-10-25	37.49	37.67	37.13	37.30	579987
2012-10-26	37.35	37.35	36.64	36.83	775956
2012-10-31	36.45	36.83	36.03	36.22	1444687
2012-11-01	38.59	38.80	36.15	36.53	1717690
2012-11-02	36.00	36.69	34.61	35.47	1575731
2012-11-05	35.26	35.68	35.14	35.40	1535714
2012-11-06	35.49	36.39	35.46	36.15	1131086
2012-11-07	35.73	36.35	34.61	35.19	880833
2012-11-08	35.27	35.77	34.93	35.36	539435
2012-11-09	35.24	35.45	34.92	35.19	412482
2012-11-12	35.29	35.35	34.62	34.71	447326
2012-11-13	34.62	35.13	34.24	34.61	681378
2012-11-14	34.65	34.74	33.90	34.05	843960
2012-11-15	34.13	34.50	33.88	34.11	839755
2012-11-16	34.08	34.54	33.68	34.51	860561
2012-11-19	34.71	34.76	34.34	34.50	784196
2012-11-20	34.49	34.70	34.11	34.67	449130
2012-11-21	34.67	35.02	34.37	34.96	692196
2012-11-23	35.10	35.47	34.81	35.08	280648
2012-11-26	34.92	35.35	34.86	35.35	728171
2012-11-27	35.24	35.72	35.11	35.61	1171637
2012-11-28	35.48	36.06	35.40	36.04	1018644
2012-11-29	36.25	36.30	35.82	36.15	667074
2012-11-30	36.03	36.12	35.72	35.97	809743
2012-12-03	36.11	36.24	35.71	35.80	443805
2012-12-04	35.75	35.78	35.33	35.58	522666
2012-12-05	35.78	36.11	35.50	36.04	607985
2012-12-06	35.93	36.22	35.93	36.20	407013
2012-12-07	36.25	36.40	35.83	35.92	393825
2012-12-10	35.90	36.27	35.64	36.06	341261
2012-12-11	36.02	36.08	35.47	35.69	611390
2012-12-12	35.83	36.10	35.75	35.91	476425
2012-12-13	36.46	36.46	35.76	35.78	740710
2012-12-14	35.73	36.06	35.47	35.60	675293
2012-12-17	35.58	36.20	35.44	35.81	730225
2012-12-18	35.84	35.88	34.91	35.07	1368908
2012-12-19	35.22	36.61	35.22	35.92	1948162
2012-12-20	35.38	35.76	34.51	35.00	1509428
2012-12-21	34.70	34.87	34.47	34.49	1355442
2012-12-24	34.50	34.87	34.35	34.50	212297
2012-12-26	34.54	34.64	34.39	34.52	452533
2012-12-27	34.46	34.58	33.86	34.42	749321
2012-12-28	34.25	34.48	34.09	34.31	532634
2012-12-31	34.25	34.64	34.12	34.64	576541
2013-01-02	34.95	35.50	34.95	35.49	846906
2013-01-03	35.41	35.81	35.37	35.81	622915
2013-01-04	35.80	36.19	35.65	36.15	656718
2013-01-07	35.89	36.19	35.68	35.70	663970
2013-01-08	35.60	35.80	35.49	35.70	1145439
2013-01-09	35.78	36.41	35.72	36.34	564567
2013-01-10	36.51	36.66	36.28	36.65	476798
2013-01-11	36.75	36.98	36.50	36.90	693779
2013-01-14	36.81	36.97	36.76	36.86	306809
2013-01-15	36.65	36.94	36.48	36.82	749921
2013-01-16	36.81	36.89	36.55	36.75	911159
2013-01-17	36.80	36.91	36.56	36.72	528273
2013-01-18	36.80	36.90	36.68	36.88	704726
2013-01-22	37.00	37.68	36.84	37.66	481728
2013-01-23	37.54	37.74	37.54	37.65	536487
2013-01-24	38.04	38.27	37.79	37.83	694176
2013-01-25	38.02	38.18	37.70	38.16	580670
2013-01-28	38.12	38.19	37.57	37.62	678168
2013-01-29	37.34	38.03	37.24	37.90	562886
2013-01-30	37.82	38.07	37.54	37.89	501980
2013-01-31	37.89	38.42	37.71	38.27	703027
2013-02-01	38.61	39.27	38.31	39.09	1044811
2013-02-04	38.69	39.08	38.40	38.96	1105051
2013-02-05	39.01	39.39	37.50	38.82	1449690
2013-02-06	38.81	39.60	38.78	39.59	1124291
2013-02-07	39.77	40.10	39.53	39.60	1388477
2013-02-08	39.75	40.34	39.62	40.30	611646
2013-02-11	39.40	40.21	39.40	39.91	1807436
2013-02-12	39.98	40.45	39.73	40.37	1343611
2013-02-13	40.26	40.42	40.09	40.20	858933
2013-02-14	40.22	40.60	40.09	40.13	1071940
2013-02-15	40.09	40.45	40.08	40.25	656405
2013-02-19	40.21	40.69	40.05	40.69	685982
2013-02-20	40.72	40.86	40.44	40.50	1812677
2013-02-21	40.35	40.63	40.28	40.49	1142523
2013-02-22	40.70	40.80	40.49	40.68	804201
2013-02-25	40.69	40.80	40.02	40.03	808232
2013-02-26	40.21	40.51	40.01	40.28	606060
2013-02-27	40.35	40.60	40.23	40.40	892435
2013-02-28	40.42	40.93	40.32	40.73	933682
2013-03-01	40.60	40.77	40.28	40.76	570359
2013-03-04	40.76	40.76	39.94	40.66	1375557
2013-03-05	40.70	41.34	40.59	40.91	1028859
2013-03-06	40.96	41.09	40.59	40.78	553476
2013-03-07	40.88	41.04	40.66	40.82	640812
2013-03-08	41.01	41.17	40.70	40.96	449500
2013-03-11	40.91	40.98	40.68	40.94	485275
2013-03-12	40.84	40.99	40.66	40.79	554356
2013-03-13	40.80	40.92	40.64	40.92	719707
2013-03-14	40.94	41.21	40.90	41.21	482030
2013-03-15	41.11	41.25	40.99	40.99	994987
2013-03-18	40.70	41.21	40.62	41.02	809178
2013-03-19	41.07	41.84	41.07	41.81	1587200
2013-03-20	41.92	41.98	41.63	41.73	669148
2013-03-21	41.76	41.76	41.33	41.47	571146
2013-03-22	41.50	41.67	41.40	41.52	459557
2013-03-25	40.97	41.54	40.97	41.29	1024838
2013-03-26	41.16	41.28	40.71	40.82	600522
2013-03-27	40.62	41.50	40.62	41.38	916105
2013-03-28	41.38	41.62	41.35	41.62	572521
2013-04-01	41.55	41.80	41.36	41.57	527429
2013-04-02	41.75	41.81	41.39	41.75	862810
2013-04-03	41.89	42.25	41.77	42.07	1551142
2013-04-04	42.15	42.25	41.73	42.01	844377
2013-04-05	41.69	42.28	41.50	42.24	1195497
2013-04-08	42.19	42.48	42.10	42.48	641959
2013-04-09	42.50	42.84	42.31	42.54	868956
2013-04-10	42.67	42.78	42.07	42.18	1139006
2013-04-11	42.26	42.91	42.16	42.69	819871
2013-04-12	42.62	42.80	42.32	42.49	283129
2013-04-15	42.39	42.42	41.62	41.66	1011411
2013-04-16	41.87	42.00	41.57	41.91	714748
2013-04-17	41.84	41.91	41.48	41.67	888584
2013-04-18	42.09	42.12	41.29	41.34	759205
2013-04-19	41.50	41.87	41.44	41.80	811776
2013-04-22	41.83	41.85	41.44	41.70	506664
2013-04-23	41.95	42.51	41.75	42.46	892826
2013-04-24	42.43	43.04	42.26	42.94	677633
2013-04-25	43.06	43.06	42.44	42.48	941527
2013-04-26	43.50	44.56	43.20	43.51	1846281
2013-04-29	43.85	44.44	43.62	44.40	1083667
2013-04-30	44.03	44.71	43.82	44.63	1113460
2013-05-01	44.71	44.73	44.07	44.12	452369
2013-05-02	44.30	44.30	43.66	44.13	741785
2013-05-03	44.34	44.53	43.99	44.52	860547
2013-05-06	44.61	44.99	44.31	44.74	620688
2013-05-07	44.83	45.20	44.78	45.13	1412295
2013-05-08	45.08	45.50	45.05	45.49	751536
2013-05-09	45.50	45.57	45.09	45.21	603052
2013-05-10	45.24	45.35	44.97	45.35	587328
2013-05-13	45.30	45.77	45.27	45.53	627374
2013-05-14	45.53	46.06	45.37	45.97	755265
2013-05-15	45.96	46.14	45.79	46.14	461606
2013-05-16	45.96	46.05	45.38	45.50	913136
2013-05-17	45.50	45.71	44.53	44.58	1410668
2013-05-20	44.55	44.55	43.95	44.21	1611913
2013-05-21	44.21	44.26	43.21	43.34	1090012
2013-05-22	43.25	43.69	43.22	43.50	1142693
2013-05-23	43.22	43.83	43.07	43.74	1117550
2013-05-24	43.62	44.14	43.26	44.00	748403
2013-05-28	44.58	44.62	43.00	43.25	2289079
2013-05-29	43.20	43.37	42.81	43.25	1259701
2013-05-30	43.25	43.71	43.24	43.53	1105649
2013-05-31	43.43	43.96	43.43	43.56	947478
2013-06-03	43.54	44.00	43.39	43.94	1126312
2013-06-04	43.95	44.22	43.76	44.13	1135551
2013-06-05	43.97	44.07	43.70	43.77	1097766
2013-06-06	43.71	44.04	43.54	44.02	708532
2013-06-07	44.19	45.19	44.16	44.85	1234897
2013-06-10	44.95	45.58	44.80	45.57	1172892
2013-06-11	45.40	45.66	45.15	45.24	1482621
2013-06-12	45.41	45.63	45.15	45.21	894794
2013-06-13	45.14	45.78	44.97	45.73	566782
2013-06-14	45.66	45.83	45.47	45.57	484087
2013-06-17	45.84	46.61	45.83	46.59	1124760
2013-06-18	46.65	46.88	46.35	46.44	829369
2013-06-19	46.36	46.71	45.77	45.78	1024819
2013-06-20	45.40	45.83	45.26	45.39	1227717
2013-06-21	45.54	45.60	44.48	44.86	1078501
2013-06-24	44.63	45.03	44.16	44.83	1122272
2013-06-25	45.07	45.29	44.91	45.04	669810
2013-06-26	45.02	45.57	45.02	45.51	710681
2013-06-27	45.59	46.03	45.56	45.82	787986
2013-06-28	45.82	46.13	45.58	45.78	1239021
2013-07-01	46.08	46.38	45.59	45.90	585535
2013-07-02	45.93	46.22	45.18	45.30	946230
2013-07-03	45.19	45.21	44.83	45.06	241846
2013-07-05	45.32	45.53	44.91	45.50	388065
2013-07-08	45.61	45.98	45.61	45.89	768459
2013-07-09	46.10	46.47	46.06	46.43	700989
2013-07-10	46.35	46.78	46.12	46.76	721412
2013-07-11	47.00	47.23	46.70	47.15	695702
2013-07-12	47.17	47.79	46.91	47.78	318757
2013-07-15	47.95	48.38	47.72	48.25	685354
2013-07-16	48.25	48.39	47.67	47.99	624725
2013-07-17	48.00	48.11	47.73	47.94	507180
2013-07-18	47.81	48.30	46.71	47.03	1304741
2013-07-19	47.00	47.03	46.54	46.87	770123
2013-07-22	46.85	47.11	46.47	47.04	643461
2013-07-23	46.63	46.71	45.16	45.27	1477214
2013-07-24	45.39	45.54	44.54	45.00	1374710
2013-07-25	45.00	45.72	44.83	45.64	1349021
2013-07-26	45.62	45.86	45.22	45.77	706009
2013-07-29	45.71	45.94	45.32	45.44	771977
2013-07-30	45.62	46.21	45.27	45.33	963709
2013-07-31	44.60	45.00	42.64	43.56	1557319
2013-08-01	43.67	43.90	43.28	43.39	1226663
2013-08-02	43.53	43.79	43.28	43.45	1062342
2013-08-05	43.51	43.63	43.07	43.10	824517
2013-08-06	43.13	43.13	42.30	42.50	1959628
2013-08-07	42.46	42.69	42.11	42.29	1267993
2013-08-08	42.47	42.80	42.37	42.65	653428
2013-08-09	42.50	42.77	42.42	42.65	735722
2013-08-12	42.61	42.93	42.33	42.56	1163167
2013-08-13	42.64	42.87	42.28	42.74	444146
2013-08-14	42.59	42.99	42.44	42.92	798564
2013-08-15	42.66	42.76	42.35	42.51	711012
2013-08-16	42.53	42.99	42.43	42.70	556560
2013-08-19	42.88	43.10	42.60	42.99	774529
2013-08-20	42.98	43.43	42.84	43.32	608466
2013-08-21	43.18	43.21	42.42	42.46	969886
2013-08-22	42.72	43.35	42.49	43.16	387885
2013-08-23	43.18	43.45	42.97	43.37	277547
2013-08-26	43.43	43.43	42.90	42.90	436003
2013-08-27	42.63	42.78	42.32	42.46	1020213
2013-08-28	42.55	42.68	42.35	42.50	590876
2013-08-29	42.40	42.90	42.40	42.75	312746
2013-08-30	42.82	43.15	42.65	42.99	619078
2013-09-03	43.29	43.36	42.63	43.11	893717
2013-09-04	43.04	43.31	42.77	42.79	1551578
2013-09-05	42.77	42.85	42.36	42.41	1132320
2013-09-06	42.57	42.63	41.87	41.89	918573
2013-09-09	42.27	43.06	42.26	43.02	975513
2013-09-10	43.25	43.48	43.05	43.42	615436
2013-09-11	43.45	43.65	43.18	43.58	811287
2013-09-12	43.61	43.69	43.12	43.13	447354
2013-09-13	43.32	43.55	43.01	43.07	629826
2013-09-16	43.37	43.47	43.11	43.12	766093
2013-09-17	43.33	43.58	43.12	43.48	569306
2013-09-18	43.57	43.71	43.12	43.49	1001425
2013-09-19	43.70	43.98	43.41	43.63	902711
2013-09-20	43.62	43.80	43.22	43.35	1661730
2013-09-23	43.29	43.62	43.19	43.49	454517
2013-09-24	43.42	43.76	43.28	43.60	676683
2013-09-25	43.61	43.75	43.36	43.46	837806
2013-09-26	43.56	43.65	43.26	43.35	585315
2013-09-27	43.08	43.49	42.55	43.25	655097
2013-09-30	43.00	43.45	42.74	43.31	1023537
2013-10-01	43.50	43.99	43.43	43.99	853335
2013-10-02	43.95	44.42	43.73	44.40	1391208
2013-10-03	44.27	44.37	43.89	43.91	856997
2013-10-04	43.92	44.35	43.81	44.24	600569
2013-10-07	44.03	44.46	43.91	44.24	559110
2013-10-08	44.25	44.43	44.08	44.23	866503
2013-10-09	44.24	44.46	44.17	44.29	958579
2013-10-10	44.56	45.19	44.56	45.15	747590
2013-10-11	45.30	45.57	45.05	45.53	682166
2013-10-14	45.23	45.82	45.17	45.81	463995
2013-10-15	45.82	45.95	45.25	45.27	919463
2013-10-16	45.34	46.10	45.31	46.10	865223
2013-10-17	45.79	46.75	45.76	46.75	622010
2013-10-18	46.78	46.83	46.59	46.78	319312
2013-10-21	46.88	46.98	46.64	46.81	438189
2013-10-22	47.12	47.45	46.91	47.26	441554
2013-10-23	46.84	47.10	46.50	46.54	491680
2013-10-24	46.69	46.91	46.35	46.91	674195
2013-10-25	46.97	47.06	46.74	46.83	357717
2013-10-28	46.76	47.13	46.66	46.94	380586
2013-10-29	47.15	47.37	46.83	47.22	525166
2013-10-30	47.26	47.30	46.73	47.11	762993
2013-10-31	47.30	47.96	47.05	47.42	1223956
2013-11-01	47.45	47.64	47.29	47.55	485975
2013-11-04	47.21	47.48	46.92	47.43	734499
2013-11-05	47.53	47.77	47.21	47.25	650563
2013-11-06	47.60	48.28	47.46	48.26	788863
2013-11-07	48.24	48.54	48.10	48.16	707675
2013-11-08	48.17	48.51	48.10	48.50	736203
2013-11-11	48.45	48.58	48.32	48.57	352215
2013-11-12	48.41	48.57	47.92	48.36	540519
2013-11-13	48.00	49.34	47.96	49.34	657246
2013-11-14	49.39	49.61	49.02	49.56	563401
2013-11-15	49.53	49.56	49.17	49.19	567914
2013-11-18	49.36	49.41	48.78	48.80	722454
2013-11-19	48.99	49.00	48.41	48.55	800688
2013-11-20	48.57	48.68	48.26	48.43	873379
2013-11-21	48.48	49.01	48.48	48.82	646736
2013-11-22	48.86	49.14	48.80	49.14	489240
2013-11-25	49.26	49.35	49.05	49.08	391313
2013-11-26	49.08	49.45	48.76	49.19	574969
2013-11-27	49.32	49.71	49.24	49.37	540659
2013-11-29	49.50	49.75	49.11	49.13	455765
2013-12-02	47.90	49.04	47.84	48.44	927905
2013-12-03	48.23	48.41	47.89	48.40	1177243
2013-12-04	48.21	48.37	47.53	48.07	647268
2013-12-05	47.94	48.01	47.04	47.41	1249864
2013-12-06	47.73	48.04	47.63	47.90	409493
2013-12-09	48.41	48.47	48.06	48.46	763879
2013-12-10	48.32	48.67	48.21	48.22	610371
2013-12-11	48.13	48.30	47.63	47.72	685817
2013-12-12	47.80	48.04	47.74	47.99	756975
2013-12-13	48.03	48.22	47.15	47.15	1348685
2013-12-16	47.27	47.43	46.80	46.81	655427
2013-12-17	46.64	46.88	45.91	46.04	1744609
2013-12-18	46.15	46.41	45.73	46.28	1243221
2013-12-19	46.25	46.82	46.25	46.64	714533
2013-12-20	46.64	46.85	46.55	46.58	783961
2013-12-23	46.81	46.81	46.23	46.62	1220665
2013-12-24	46.65	47.19	46.59	47.06	258106
2013-12-26	47.22	47.30	46.88	47.17	269752
2013-12-27	46.92	47.11	46.77	46.97	275434
2013-12-30	47.01	47.35	47.01	47.31	422064
2013-12-31	47.30	47.60	47.30	47.57	411087
2014-01-02	47.38	47.41	46.47	46.66	880568
2014-01-03	46.65	46.90	46.50	46.60	604941
2014-01-06	46.69	46.81	46.35	46.51	854855
2014-01-07	46.50	46.67	46.17	46.33	511458
2014-01-08	46.36	46.40	46.03	46.21	567200
2014-01-09	46.22	46.52	46.15	46.48	852702
2014-01-10	46.59	46.67	46.22	46.30	806111
2014-01-13	46.24	46.42	45.63	45.77	566684
2014-01-14	45.91	46.26	45.69	46.25	658081
2014-01-15	46.36	46.36	45.81	45.93	462457
2014-01-16	45.79	45.79	45.58	45.75	360826
2014-01-17	45.72	45.75	45.54	45.56	456917
2014-01-21	45.65	45.92	45.43	45.70	513543
2014-01-22	45.69	46.22	45.69	46.21	461764
2014-01-23	45.87	45.92	45.22	45.30	624276
2014-01-24	45.08	45.08	44.52	44.53	528288
2014-01-27	44.48	44.83	44.25	44.49	374669
2014-01-28	44.48	45.18	44.48	45.11	452321
2014-01-29	44.83	45.17	44.70	44.78	315994
2014-01-30	45.05	45.89	44.76	45.85	515645
2014-01-31	45.38	45.48	44.98	45.02	850533
2014-02-03	44.92	45.07	44.41	44.47	815330
2014-02-04	44.60	44.77	44.18	44.33	683116
2014-02-05	42.91	43.47	41.82	42.39	2670466
2014-02-06	42.26	42.91	42.14	42.84	1574640
2014-02-07	42.94	43.28	42.25	42.54	873433
2014-02-10	42.43	43.08	42.20	43.07	989939
2014-02-11	43.00	43.78	43.00	43.39	955834
2014-02-12	42.95	43.15	42.58	42.70	888493
2014-02-13	42.38	43.37	42.38	43.36	639480
2014-02-14	43.26	43.69	43.15	43.53	583497
2014-02-18	43.65	44.05	43.56	43.88	788475
2014-02-19	43.75	43.98	43.40	43.43	589211
2014-02-20	43.37	43.75	43.25	43.66	363489
2014-02-21	43.69	43.73	43.41	43.59	564505
2014-02-24	43.56	43.67	42.96	42.96	740294
2014-02-25	42.98	43.50	42.90	43.25	1033377
2014-02-26	43.29	43.32	43.00	43.01	767979
2014-02-27	43.01	43.63	42.84	43.59	1111055
2014-02-28	43.69	44.18	43.51	43.97	863048
2014-03-03	43.66	43.90	43.49	43.71	620109
2014-03-04	44.05	44.14	43.86	43.96	558938
2014-03-05	43.91	44.15	43.74	44.14	346912
2014-03-06	44.18	44.72	43.98	44.44	552608
2014-03-07	44.61	44.87	44.49	44.68	638795
2014-03-10	44.55	44.93	44.30	44.79	523983
2014-03-11	44.84	44.86	44.19	44.66	800573
2014-03-12	44.49	45.00	44.41	45.00	517627
2014-03-13	45.04	45.13	44.76	44.98	679901
2014-03-14	44.93	45.52	44.93	45.43	569439
2014-03-17	45.50	46.00	45.36	45.80	1010217
2014-03-18	45.76	46.21	45.60	45.99	581919
2014-03-19	46.10	46.28	45.85	45.92	614305
2014-03-20	45.78	46.25	45.77	46.10	668933
2014-03-21	46.19	46.38	46.02	46.11	2407157
2014-03-24	46.27	46.45	46.00	46.05	771757
2014-03-25	46.23	46.49	45.95	45.99	841286
2014-03-26	46.22	46.27	45.70	45.70	565741
2014-03-27	45.65	45.72	45.11	45.29	749024
2014-03-28	45.50	45.54	45.32	45.44	500852
2014-03-31	45.59	45.92	45.54	45.85	581300
2014-04-01	45.94	45.94	45.05	45.26	710212
2014-04-02	45.29	45.60	45.08	45.58	645886
2014-04-03	45.69	46.02	45.46	45.99	576375
2014-04-04	46.17	46.28	45.59	45.61	804839
2014-04-07	45.55	45.67	45.38	45.40	571725
2014-04-08	45.54	46.02	45.45	45.89	995064
2014-04-09	46.02	46.10	45.81	46.06	418900
2014-04-10	46.14	46.53	45.75	45.78	931762
2014-04-11	45.67	46.45	45.67	46.18	741070
2014-04-14	46.53	46.53	46.05	46.24	805742
2014-04-15	45.93	46.25	45.79	45.97	679078
2014-04-16	46.18	46.69	46.14	46.42	541738
2014-04-17	46.44	46.68	46.25	46.35	352596
2014-04-21	46.36	46.46	46.19	46.45	298783
2014-04-22	46.49	46.97	46.42	46.86	608995
2014-04-23	46.99	47.34	46.78	47.00	672575
2014-04-24	47.15	47.33	46.90	47.12	898462
2014-04-25	47.05	47.09	46.84	46.95	582522
2014-04-28	47.12	47.12	46.48	46.58	542533
2014-04-29	46.73	47.04	46.59	46.91	372156
2014-04-30	45.54	45.76	44.29	45.75	1387133
2014-05-01	45.73	45.84	45.10	45.76	726645
2014-05-02	45.41	46.02	45.16	45.17	588110
2014-05-05	45.08	45.20	44.76	44.92	708337
2014-05-06	44.73	44.95	44.39	44.41	895133
2014-05-07	44.45	45.51	44.44	45.44	1857263
2014-05-08	45.35	45.77	45.16	45.20	1009500
2014-05-09	45.21	45.36	44.92	45.24	861694
2014-05-12	45.46	45.73	45.38	45.41	417265
2014-05-13	45.20	45.42	44.98	45.25	555500
2014-05-14	45.22	45.30	44.70	44.74	456651
2014-05-15	44.66	44.77	44.23	44.59	426834
2014-05-16	44.60	44.98	44.21	44.89	586578
2014-05-19	44.74	45.07	44.68	44.98	345488
2014-05-20	44.98	45.65	44.90	45.40	770066
2014-05-21	45.42	45.65	45.34	45.38	667342
2014-05-22	45.38	45.64	45.32	45.55	471861
2014-05-23	45.61	45.75	45.35	45.48	285556
2014-05-27	45.62	46.00	45.62	45.86	380184
2014-05-28	45.74	45.99	45.57	45.78	400666
2014-05-29	45.90	46.11	45.82	45.99	215918
2014-05-30	45.95	46.23	45.81	45.99	660549
2014-06-02	46.08	46.45	45.91	46.03	672007
2014-06-03	45.93	46.20	45.79	46.12	600245
2014-06-04	46.02	46.49	46.02	46.44	472612
2014-06-05	46.46	46.75	46.41	46.66	397313
2014-06-06	46.79	47.01	46.67	46.74	239239
2014-06-09	46.71	46.96	46.71	46.73	181801
2014-06-10	46.46	46.72	46.32	46.68	197914
2014-06-11	46.49	46.71	46.34	46.34	354428
2014-06-12	45.69	45.86	45.34	45.82	692122
2014-06-13	45.86	45.93	45.64	45.84	591356
2014-06-16	45.83	45.97	45.64	45.68	371783
2014-06-17	45.61	46.24	45.59	46.14	300430
2014-06-18	46.12	46.24	45.84	46.19	264072
2014-06-19	46.24	46.39	45.56	45.82	638732
2014-06-20	46.02	46.04	45.08	45.16	1151136
2014-06-23	45.42	45.65	44.55	44.58	865249
2014-06-24	44.49	44.80	44.38	44.53	1059546
2014-06-25	44.57	44.81	44.45	44.70	498349
2014-06-26	44.46	44.46	43.91	44.32	329354
2014-06-27	44.29	44.46	44.07	44.07	1135427
2014-06-30	44.05	44.49	44.04	44.28	620817
2014-07-01	44.53	44.97	44.37	44.79	1274923
2014-07-02	44.86	44.97	44.43	44.53	457641
2014-07-03	44.81	44.92	44.48	44.74	650528
2014-07-07	44.70	44.79	44.43	44.59	672124
2014-07-08	44.53	44.80	44.44	44.59	591471
2014-07-09	44.69	44.87	44.42	44.76	604039
2014-07-10	44.40	44.60	44.11	44.47	764986
2014-07-11	44.39	44.63	44.23	44.51	420338
2014-07-14	44.71	45.03	44.56	44.70	273352
2014-07-15	44.63	45.01	44.63	44.96	392541
2014-07-16	45.22	45.22	44.59	44.95	762500
2014-07-17	44.75	45.11	44.51	44.59	608908
2014-07-18	44.60	44.65	44.32	44.39	402918
2014-07-21	44.26	45.04	44.26	44.80	765636
2014-07-22	44.80	44.80	44.45	44.64	387382
2014-07-23	44.74	44.89	44.49	44.73	570676
2014-07-24	44.72	44.82	44.26	44.47	413461
2014-07-25	44.29	44.38	43.87	43.90	378683
2014-07-28	43.85	44.27	43.65	44.19	518348
2014-07-29	44.14	44.28	43.63	43.75	685384
2014-07-30	45.17	45.18	43.39	43.55	1785337
2014-07-31	43.65	43.90	43.05	43.15	1103514
2014-08-01	43.07	44.26	43.00	44.00	832756
2014-08-04	45.55	45.55	44.36	44.78	1302861
2014-08-05	44.93	44.99	44.53	44.63	801130
2014-08-06	44.56	44.70	44.41	44.62	706974
2014-08-07	44.74	45.00	44.62	44.82	687563
2014-08-08	44.97	45.43	44.58	45.30	895260
2014-08-11	45.50	45.79	45.33	45.74	618194
2014-08-12	45.76	46.15	45.69	45.95	575096
2014-08-13	46.14	46.32	46.07	46.23	484045
2014-08-14	46.26	46.67	46.22	46.63	674453
2014-08-15	46.83	46.95	46.38	46.60	827062
2014-08-18	46.76	46.91	46.60	46.72	504684
2014-08-19	46.84	46.91	46.53	46.70	560202
2014-08-20	46.59	47.33	46.57	46.92	906994
2014-08-21	46.95	47.49	46.84	47.42	1025245
2014-08-22	47.32	47.32	46.97	47.10	649449
2014-08-25	47.42	47.73	47.07	47.63	503805
2014-08-26	47.74	47.87	47.48	47.58	500491
2014-08-27	47.58	47.89	47.56	47.85	620176
2014-08-28	47.82	48.11	47.82	47.84	496618
2014-08-29	47.90	48.58	47.80	48.22	697581
2014-09-02	48.25	48.56	48.03	48.28	537814
2014-09-03	48.47	48.64	48.18	48.19	559749
2014-09-04	48.17	48.66	48.14	48.16	560047
2014-09-05	48.10	48.40	48.08	48.19	297753
2014-09-08	48.19	48.30	47.90	48.09	487424
2014-09-09	48.00	48.15	47.54	47.85	494560
2014-09-10	47.87	48.05	47.68	47.86	360191
2014-09-11	47.77	47.95	47.66	47.83	636480
2014-09-12	47.84	48.01	47.58	47.60	553563
2014-09-15	47.59	48.10	47.53	47.91	423560
2014-09-16	47.88	48.28	47.77	47.79	439725
2014-09-17	47.80	48.03	47.72	47.76	634780
2014-09-18	47.88	48.34	47.78	48.30	569033
2014-09-19	48.39	48.52	48.00	48.24	992483
2014-09-22	48.10	48.43	48.05	48.34	1103044
2014-09-23	48.20	48.26	47.83	47.85	717833
2014-09-24	47.92	48.41	47.87	48.26	503653
2014-09-25	48.20	48.22	47.77	47.86	565483
2014-09-26	47.69	48.02	47.38	47.83	296473
2014-09-29	47.51	47.62	46.97	47.33	780395
2014-09-30	47.33	47.63	46.94	47.33	498602
2014-10-01	47.31	47.42	46.95	47.01	347155
2014-10-02	47.00	47.19	46.72	46.87	467041
2014-10-03	47.15	47.56	47.13	47.47	864328
2014-10-06	47.57	47.83	47.20	47.20	352964
2014-10-07	47.18	47.33	46.86	46.88	555657
2014-10-08	46.97	47.36	46.91	47.30	868347
2014-10-09	47.20	47.31	46.25	46.27	618637
2014-10-10	46.25	46.58	46.04	46.04	617493
2014-10-13	46.08	46.38	45.73	45.73	780438
2014-10-14	45.84	46.44	45.76	46.25	754984
2014-10-15	45.77	45.89	45.00	45.65	660068
2014-10-16	45.28	45.71	44.94	45.59	468239
2014-10-17	45.92	46.31	45.55	46.22	422494
2014-10-20	46.07	46.30	45.76	46.25	377294
2014-10-21	46.44	47.49	46.30	47.46	501248
2014-10-22	47.62	48.23	47.54	47.76	461856
2014-10-23	48.15	48.26	46.76	46.80	1157084
2014-10-24	46.88	47.46	46.78	47.38	398870
2014-10-27	47.34	47.58	47.23	47.51	506786
2014-10-28	47.76	48.02	47.39	47.88	626718
2014-10-29	47.82	48.11	47.53	47.78	687367
2014-10-30	47.56	47.69	46.42	47.32	833482
2014-10-31	47.89	48.24	47.62	48.14	814574
2014-11-03	48.09	48.22	47.70	47.96	831589
2014-11-04	47.92	48.63	47.90	48.58	694112
2014-11-05	48.82	49.04	48.52	49.01	600167
2014-11-06	49.00	49.30	48.67	49.17	428096
2014-11-07	49.19	49.57	49.00	49.46	477320
2014-11-10	49.43	49.64	49.17	49.22	512812
2014-11-11	49.17	49.44	49.13	49.24	379803
2014-11-12	49.12	49.37	49.05	49.33	322282
2014-11-13	49.40	49.59	49.22	49.63	88830
2014-11-14	49.65	49.84	49.48	49.82	841277
2014-11-17	49.68	49.80	49.48	49.63	832174
2014-11-18	49.60	49.87	49.49	49.72	741488
2014-11-19	49.70	49.71	49.33	49.53	854774
2014-11-20	49.23	49.92	49.21	49.83	616481
2014-11-21	50.00	50.24	49.77	49.80	712279
2014-11-24	49.98	50.09	49.60	50.08	740109
2014-11-25	50.06	50.21	49.85	49.92	721482
2014-11-26	49.92	50.09	49.73	50.00	301885
2014-11-28	50.01	50.29	49.95	50.05	169647
2014-12-01	49.87	50.14	49.75	49.77	387468
2014-12-02	49.90	50.07	49.67	49.80	483229
2014-12-03	49.77	50.36	49.77	50.25	495609
2014-12-04	50.27	50.31	49.96	50.17	729295
2014-12-05	50.23	50.50	50.22	50.45	421427
2014-12-08	50.69	51.59	50.64	51.33	609323
2014-12-09	50.98	51.30	50.62	50.70	383101
2014-12-10	50.68	50.84	49.83	49.85	371228
2014-12-11	50.08	50.61	49.79	49.88	339014
2014-12-12	49.56	49.89	49.23	49.24	497320
2014-12-15	49.46	49.83	48.64	49.07	408270
2014-12-16	49.07	49.72	48.84	49.24	616319
2014-12-17	49.30	50.14	49.11	49.94	1040419
2014-12-18	50.39	50.61	50.03	50.61	453416
2014-12-19	51.11	51.43	50.84	51.05	1221700
2014-12-22	51.26	51.67	51.02	51.34	521040
2014-12-23	51.55	52.21	51.47	51.90	392826
2014-12-24	52.05	52.05	51.46	51.56	189796
2014-12-26	51.62	51.87	51.43	51.51	171352
2014-12-29	51.25	52.03	51.25	51.30	430776
2014-12-30	51.25	51.71	51.05	51.37	399574
2014-12-31	51.51	51.61	51.04	51.09	482755
2015-01-02	51.19	51.50	50.07	50.49	557695
2015-01-05	50.12	50.36	49.65	49.90	984924
2015-01-06	50.02	50.10	49.23	49.58	564327
2015-01-07	49.61	50.20	49.14	49.65	562860
2015-01-08	49.99	50.74	49.80	50.73	402689
2015-01-09	50.77	50.89	49.78	49.88	524704
2015-01-12	49.98	50.10	48.76	48.79	522337
2015-01-13	49.16	49.85	48.71	48.98	950325
2015-01-14	48.48	48.57	47.65	48.10	624342
2015-01-15	48.10	48.40	47.89	48.11	421255
2015-01-16	48.13	48.97	48.12	48.90	529231
2015-01-20	49.05	49.22	47.81	48.10	758045
2015-01-21	48.17	48.58	47.86	48.45	491211
2015-01-22	48.85	49.49	48.57	49.49	392589
2015-01-23	49.49	49.77	49.03	49.33	414118
2015-01-26	50.50	53.02	50.17	52.14	3588148
2015-01-27	51.53	52.85	51.51	52.35	949453
2015-01-28	52.65	52.86	51.65	51.69	1606639
2015-01-29	51.62	51.96	50.73	51.30	1504297
2015-01-30	51.00	51.40	50.67	50.90	966369
2015-02-02	50.91	51.26	50.49	51.12	964799
2015-02-03	51.15	51.97	50.42	51.31	2171189
2015-02-04	51.28	51.76	50.60	51.06	1717412
2015-02-05	51.20	51.46	50.91	51.24	821362
2015-02-06	51.72	52.15	50.72	50.74	794772
2015-02-09	50.59	51.05	50.07	50.73	879382
2015-02-10	51.02	52.02	50.79	51.70	1036305
2015-02-11	51.71	52.16	51.45	51.53	606802
2015-02-12	51.74	52.12	51.71	51.84	421269
2015-02-13	51.85	52.12	51.37	51.86	437222
2015-02-17	52.18	52.39	51.73	51.84	561728
2015-02-18	51.85	52.14	51.58	52.07	499379
2015-02-19	52.00	52.28	51.73	52.07	447448
2015-02-20	51.96	52.27	51.71	52.23	402684
2015-02-23	52.34	52.34	51.68	52.17	788133
2015-02-24	52.05	52.41	51.93	52.06	504232
2015-02-25	51.97	52.08	51.81	52.00	819956
2015-02-26	51.94	52.03	51.64	51.90	593335
2015-02-27	51.80	52.14	51.42	51.83	628335
2015-03-02	51.87	52.09	51.74	51.95	1081754
2015-03-03	51.91	51.99	51.45	51.85	784339
2015-03-04	51.76	51.79	50.79	50.85	1129787
2015-03-05	51.02	51.22	50.66	50.93	706857
2015-03-06	50.76	51.55	50.51	51.49	706627
2015-03-09	51.45	51.64	51.27	51.50	556955
2015-03-10	51.27	51.29	49.92	50.28	838128
2015-03-11	50.25	50.75	50.25	50.63	462458
2015-03-12	50.66	50.96	50.40	50.73	738062
2015-03-13	50.61	50.81	50.33	50.70	672856
2015-03-16	50.76	51.20	50.70	50.89	328438
2015-03-17	50.65	51.32	50.45	51.23	746462
2015-03-18	50.99	51.36	50.75	51.35	988508
2015-03-19	51.37	51.45	50.79	51.45	613471
2015-03-20	51.52	51.54	51.08	51.30	1052326
2015-03-23	51.36	51.80	51.18	51.55	606216
2015-03-24	51.54	51.56	50.98	51.06	906565
2015-03-25	51.16	51.38	51.04	51.30	939949
2015-03-26	51.27	51.85	51.27	51.45	706331
2015-03-27	51.07	51.43	50.87	51.28	1180515
2015-03-30	51.49	51.76	51.28	51.61	707282
2015-03-31	51.54	51.71	51.21	51.58	598266
2015-04-01	51.62	51.87	51.30	51.49	511055
2015-04-02	51.52	51.74	51.27	51.34	440491
2015-04-06	51.05	51.51	51.00	51.33	513577
2015-04-07	51.43	51.63	51.00	51.04	356940
2015-04-08	51.15	51.43	50.95	51.01	863707
2015-04-09	51.15	51.69	50.81	51.67	996279
2015-04-10	51.70	52.32	51.56	52.32	537285
2015-04-13	52.34	52.83	52.21	52.80	243934
2015-04-14	52.75	54.25	51.86	53.05	3466476
2015-04-15	53.09	53.60	53.05	53.26	1072193
2015-04-16	53.10	53.56	52.81	53.30	415417
2015-04-17	53.03	53.06	52.32	52.77	414292
2015-04-20	52.87	53.14	52.49	52.63	376794
2015-04-21	52.70	52.70	51.87	52.27	722098
2015-04-22	52.21	52.42	51.35	51.67	458276
2015-04-23	51.59	51.98	51.46	51.59	344476
2015-04-24	51.50	51.79	51.01	51.20	692632
2015-04-27	51.33	51.55	51.10	51.22	485425
2015-04-28	51.11	52.12	51.11	51.93	658318
2015-04-29	51.72	52.32	51.51	51.86	772772
2015-04-30	51.51	52.32	50.97	52.06	991499
2015-05-01	52.08	52.63	51.84	52.33	674747
2015-05-04	52.64	52.75	51.55	52.41	1666398
2015-05-05	52.30	52.54	51.71	52.14	675006
2015-05-06	52.28	53.68	51.84	53.40	2087316
2015-05-07	53.13	54.20	53.12	54.04	901848
2015-05-08	54.29	55.37	53.94	55.06	1095670
2015-05-11	55.10	55.31	54.74	55.19	872421
2015-05-12	55.06	55.74	54.99	55.36	1127082
2015-05-13	55.37	55.54	54.64	54.78	737824
2015-05-14	55.03	55.65	54.77	55.53	485349
2015-05-15	55.39	55.64	55.23	55.29	262401
2015-05-18	55.22	57.94	54.70	56.01	1421854
2015-05-19	56.00	56.17	55.78	55.91	459296
2015-05-20	55.82	56.31	55.64	55.97	758681
2015-05-21	55.85	56.08	55.50	55.66	655801
2015-05-22	55.62	55.88	55.45	55.49	371561
2015-05-26	55.34	55.49	54.40	54.43	860439
2015-05-27	54.48	55.09	54.32	55.04	747499
2015-05-28	54.89	55.22	54.66	55.00	654268
2015-05-29	55.22	55.83	54.90	55.04	1615596
2015-06-01	55.16	55.19	54.83	54.94	645698
2015-06-02	54.95	55.12	54.78	55.02	600112
2015-06-03	55.01	55.16	54.70	55.06	796044
2015-06-04	54.81	55.00	53.98	53.99	735512
2015-06-05	54.12	54.12	53.59	53.96	500256
2015-06-08	53.96	54.00	53.19	53.22	442212
2015-06-09	53.16	53.33	52.79	53.13	651942
2015-06-10	53.32	54.03	53.32	53.96	441223
2015-06-11	53.95	56.62	53.95	56.01	2049097
2015-06-12	55.79	56.01	55.36	55.64	595328
2015-06-15	55.29	55.43	54.90	55.34	529369
2015-06-16	55.21	59.38	55.01	57.66	3133888
2015-06-17	57.02	57.56	55.92	56.79	1472426
2015-06-18	56.94	57.25	55.98	56.45	1823532
2015-06-19	56.44	56.67	55.64	55.71	695375
2015-06-22	55.77	56.06	54.98	55.30	867678
2015-06-23	55.28	55.88	55.16	55.20	541108
2015-06-24	55.09	55.15	54.44	54.44	647677
2015-06-25	54.52	54.56	53.41	53.67	1365298
2015-06-26	53.53	53.84	53.17	53.25	678036
2015-06-29	52.80	53.50	52.44	53.15	676087
2015-06-30	53.57	53.95	53.26	53.37	669743
2015-07-01	54.31	55.20	54.03	54.62	584408
2015-07-02	54.71	55.11	54.11	54.19	507777
2015-07-06	53.86	54.91	53.78	54.91	405972
2015-07-07	54.91	55.28	54.36	55.16	755484
2015-07-08	54.75	57.30	54.64	55.00	869388
2015-07-09	55.93	56.00	55.21	55.44	528073
2015-07-10	55.88	56.17	55.43	56.03	551248
2015-07-13	56.43	56.47	55.68	55.78	355927
2015-07-14	54.99	55.46	54.83	55.13	444463
2015-07-15	54.94	55.46	54.55	55.31	494559
2015-07-16	55.12	55.25	54.34	54.84	866970
2015-07-17	54.87	55.01	54.40	54.75	909670
2015-07-20	54.78	55.08	54.58	54.78	832379
2015-07-21	54.94	55.33	54.53	54.62	1004226
2015-07-22	54.59	55.20	54.52	55.20	947462
2015-07-23	55.14	55.22	54.62	54.82	336399
2015-07-24	54.78	56.18	54.54	55.89	1107504
2015-07-27	55.67	56.51	55.42	55.91	618220
2015-07-28	55.96	56.31	55.42	55.44	840856
2015-07-29	55.01	55.86	54.86	55.47	897785
2015-07-30	55.54	56.52	55.41	56.34	573137
2015-07-31	56.42	57.90	56.42	57.56	1046983
2015-08-03	57.88	60.00	57.64	59.77	1108955
2015-08-04	59.95	59.99	58.26	58.55	1006583
2015-08-05	58.82	58.82	57.18	57.30	708186
2015-08-06	57.41	57.97	56.93	57.32	554221
2015-08-07	57.25	57.49	57.03	57.04	672111
2015-08-10	57.16	58.39	57.06	57.83	438487
2015-08-11	57.51	58.03	57.43	57.68	312220
2015-08-12	57.42	57.53	56.91	57.17	319460
2015-08-13	57.13	57.75	57.01	57.25	365921
2015-08-14	57.43	57.56	57.10	57.27	319240
2015-08-17	57.03	57.84	56.78	57.84	429317
2015-08-18	57.84	59.30	57.84	59.08	491177
2015-08-19	58.89	59.47	58.09	58.18	592107
2015-08-20	57.94	58.17	57.67	57.82	414169
2015-08-21	57.39	58.09	56.86	56.86	484480
2015-08-24	54.58	55.76	54.23	54.27	1403786
2015-08-25	55.36	55.39	53.31	53.32	528793
2015-08-26	54.40	54.53	53.19	54.03	711814
2015-08-27	54.55	56.30	54.00	55.20	457941
2015-08-28	55.33	55.48	54.63	55.21	399788
2015-08-31	55.17	56.12	54.86	56.00	546349
2015-09-01	55.12	55.47	54.68	54.77	520369
2015-09-02	55.37	55.56	54.51	55.24	285733
2015-09-03	55.37	55.82	55.18	55.28	327677
2015-09-04	54.77	54.98	54.02	54.02	350361
2015-09-08	54.48	54.90	54.20	54.81	355433
2015-09-09	55.36	55.66	53.75	53.87	402425
2015-09-10	53.24	54.48	53.20	54.08	476370
2015-09-11	53.92	54.52	53.60	54.24	443809
2015-09-14	54.27	54.27	53.79	53.84	216382
2015-09-15	53.98	54.52	53.85	54.24	300723
2015-09-16	54.18	54.50	53.98	54.16	313216
2015-09-17	54.17	54.78	53.63	53.73	406262
2015-09-18	53.25	53.82	53.22	53.29	641214
2015-09-21	53.53	54.21	53.49	54.20	443503
2015-09-22	53.56	54.23	53.30	54.05	423300
2015-09-23	53.98	54.55	53.82	54.01	579347
2015-09-24	53.78	55.29	53.57	54.98	501790
2015-09-25	55.40	55.62	54.62	55.00	466921
2015-09-28	54.46	54.93	54.05	54.24	410078
2015-09-29	54.26	54.32	53.86	53.99	380713
2015-09-30	54.27	54.59	53.55	53.72	708809
2015-10-01	53.76	53.76	52.51	53.11	689286
2015-10-02	52.52	53.29	52.48	53.13	475896
2015-10-05	53.37	54.21	53.37	53.50	292107
2015-10-06	53.43	53.43	52.76	53.31	503119
2015-10-07	53.34	53.84	53.06	53.50	489622
2015-10-08	52.90	53.83	52.90	53.41	385062
2015-10-09	53.44	54.22	52.92	53.80	477546
2015-10-12	53.86	54.18	53.58	53.69	206262
2015-10-13	53.68	54.31	53.33	53.60	538517
2015-10-14	53.58	54.01	53.19	53.30	319141
2015-10-15	53.49	53.94	53.43	53.86	380458
2015-10-16	54.01	54.44	53.91	54.08	243631
2015-10-19	54.00	54.30	53.71	53.83	262428
2015-10-20	53.90	54.80	53.90	54.36	351856
2015-10-21	54.58	54.97	54.12	54.18	312641
2015-10-22	54.35	54.78	54.24	54.46	814265
2015-10-23	54.74	54.96	53.73	54.63	556916
2015-10-26	54.65	55.07	54.31	54.52	263996
2015-10-27	54.31	54.52	53.20	53.35	859136
2015-10-28	53.65	54.88	53.35	54.34	450860
2015-10-29	54.01	54.40	53.66	54.32	260998
2015-10-30	54.33	54.45	53.64	54.00	622854
2015-11-02	53.92	54.91	53.56	54.90	313771
2015-11-03	54.90	54.90	54.37	54.80	273545
2015-11-04	54.84	55.24	54.73	54.85	437419
2015-11-05	54.87	55.16	54.70	55.00	222646
2015-11-06	55.29	55.71	55.05	55.67	413994
2015-11-09	55.51	55.65	54.99	55.31	257656
2015-11-10	55.31	55.60	55.09	55.42	259535
2015-11-11	55.57	55.93	55.31	55.66	281785
2015-11-12	55.58	55.58	54.98	55.15	776439
2015-11-13	55.06	55.31	54.68	54.96	527503
2015-11-16	54.95	55.25	54.69	55.13	242374
2015-11-17	55.14	55.52	54.76	54.85	223545
2015-11-18	54.90	55.68	54.86	55.49	453616
2015-11-19	55.54	55.72	55.19	55.55	308771
2015-11-20	55.74	56.16	55.30	55.47	294908
2015-11-23	55.46	55.76	55.14	55.52	379553
2015-11-24	55.28	56.30	55.05	56.09	386766
2015-11-25	56.11	56.17	55.36	55.50	550204
2015-11-27	55.48	55.77	55.30	55.50	199414
2015-11-30	55.68	56.35	55.68	56.00	1022385
2015-12-01	56.18	56.74	55.82	56.13	782247
2015-12-02	56.11	56.21	55.59	55.70	286349
2015-12-03	55.70	55.77	55.20	55.75	581761
2015-12-04	55.90	57.06	55.77	56.94	627542
2015-12-07	57.26	57.98	56.72	57.46	1043372
2015-12-08	57.00	57.11	56.73	56.98	521017
2015-12-09	57.02	57.04	56.33	56.38	558901
2015-12-10	56.12	56.79	56.12	56.59	419130
2015-12-11	55.97	56.59	55.90	56.27	492916
2015-12-14	56.27	56.66	55.62	56.33	577515
2015-12-15	56.40	56.85	55.75	55.76	456000
2015-12-16	55.96	56.43	55.20	56.28	486188
2015-12-17	56.22	56.56	55.28	55.75	406503
2015-12-18	55.58	55.94	55.38	55.68	939643
2015-12-21	55.91	56.38	55.15	56.12	315650
2015-12-22	56.18	56.44	55.76	56.35	335933
2015-12-23	56.52	56.65	56.11	56.63	565718
2015-12-24	56.59	57.03	56.40	56.83	59738
2015-12-28	56.60	56.78	56.46	56.63	223011
2015-12-29	56.55	57.02	56.48	57.00	227956
2015-12-30	56.88	57.08	56.83	56.85	235210
2015-12-31	56.82	57.00	56.22	56.22	218486
2016-01-04	55.79	55.98	55.40	55.90	518021
2016-01-05	55.86	56.39	55.62	56.03	411332
2016-01-06	55.55	56.16	55.36	55.66	473201
2016-01-07	54.93	55.87	54.68	55.02	510885
2016-01-08	55.18	55.45	54.52	54.68	563713
2016-01-11	54.78	55.11	54.15	54.87	556466
2016-01-12	54.90	55.18	54.57	54.89	459363
2016-01-13	55.23	55.41	54.30	54.41	602065
2016-01-14	54.44	55.36	54.10	54.97	645935
2016-01-15	54.07	54.80	53.70	54.20	632883
2016-01-19	54.20	54.44	52.92	53.33	1415295
2016-01-20	52.86	53.18	51.71	52.64	654166
2016-01-21	52.61	52.93	52.23	52.48	356250
2016-01-22	52.96	53.27	52.60	53.06	418019
2016-01-25	52.86	53.25	52.53	52.62	554891
2016-01-26	52.71	53.18	52.46	52.66	837487
2016-01-27	52.67	53.55	52.57	53.02	394577
2016-01-28	53.27	53.56	52.76	53.24	385208
2016-01-29	53.37	53.91	53.20	53.91	1001894
2016-02-01	53.78	54.37	53.66	54.00	738679
2016-02-02	53.68	54.01	53.29	53.80	535128
2016-02-03	52.14	53.38	52.14	52.77	817197
2016-02-04	52.50	53.12	52.19	52.78	821666
2016-02-05	52.91	53.21	52.35	52.50	926542
2016-02-08	52.07	52.48	51.84	52.17	865846
2016-02-09	51.88	52.40	51.67	52.20	670815
2016-02-10	52.19	53.69	52.01	53.03	599386
2016-02-11	52.30	52.63	52.09	52.21	380223
2016-02-12	52.57	53.07	52.09	52.30	1200583
2016-02-16	51.92	52.86	51.77	52.81	657961
2016-02-17	53.00	53.41	52.56	53.28	850961
2016-02-18	53.28	54.01	52.91	53.77	727148
2016-02-19	53.66	54.33	53.47	53.97	425720
2016-02-22	54.35	54.48	53.47	53.64	692294
2016-02-23	53.56	53.68	53.01	53.16	579518
2016-02-24	52.92	53.79	52.67	53.65	571383
2016-02-25	53.75	54.06	53.56	53.83	325498
2016-02-26	54.00	54.14	53.72	53.91	418568
2016-02-29	53.80	54.03	53.51	53.71	494095
2016-03-01	53.80	54.90	53.54	54.84	562186
2016-03-02	54.81	55.54	54.73	55.50	526886
2016-03-03	55.48	55.57	54.98	55.05	348481
2016-03-04	55.05	55.27	54.76	55.05	311096
2016-03-07	54.83	55.29	54.76	55.06	377858
2016-03-08	54.77	54.90	54.24	54.44	338596
2016-03-09	54.46	54.90	54.09	54.29	322983
2016-03-10	54.31	54.87	54.14	54.49	339533
2016-03-11	54.98	54.99	54.60	54.82	388722
2016-03-14	54.49	54.84	54.28	54.67	485541
2016-03-15	54.46	54.46	53.89	54.22	538546
2016-03-16	54.07	54.99	54.07	54.71	355239
2016-03-17	54.82	55.14	54.66	54.68	581626
2016-03-18	54.61	55.02	54.28	55.02	781444
2016-03-21	55.01	55.40	54.41	55.05	428132
2016-03-22	55.30	55.65	54.94	55.06	379241
2016-03-23	55.01	55.45	54.89	55.06	356377
2016-03-24	55.01	55.21	54.27	54.46	462578
2016-03-28	54.62	55.12	54.43	54.67	240530
2016-03-29	54.51	54.90	54.37	54.69	442347
2016-03-30	54.87	55.35	54.80	54.99	301606
2016-03-31	54.99	55.54	54.69	55.46	803553
2016-04-01	55.39	56.15	55.22	56.03	348877
2016-04-04	56.09	56.10	55.24	55.29	223693
2016-04-05	55.05	55.43	54.59	54.61	293034
2016-04-06	54.73	54.85	54.36	54.63	305666
2016-04-07	54.41	54.58	53.79	54.24	427567
2016-04-08	54.47	54.58	53.91	54.08	257011
2016-04-11	54.02	54.35	53.83	53.91	339448
2016-04-12	54.21	55.33	53.64	54.88	668002
2016-04-13	54.91	55.19	54.67	55.17	499853
2016-04-14	55.06	55.37	54.62	54.88	493934
2016-04-15	55.20	55.56	54.54	55.48	465497
2016-04-18	55.50	55.84	55.09	55.83	401656
2016-04-19	55.98	56.18	55.32	55.50	372505
2016-04-20	55.47	55.71	55.17	55.52	213426
2016-04-21	55.39	55.59	53.99	54.02	414005
2016-04-22	54.18	54.74	53.96	54.74	272764
2016-04-25	54.54	54.69	54.14	54.59	263684
2016-04-26	54.42	54.84	53.16	53.41	685822
2016-04-27	52.20	53.63	51.01	52.96	529489
2016-04-28	52.53	53.28	52.21	52.66	443130
2016-04-29	52.37	53.74	52.37	53.27	802246
2016-05-02	53.27	53.86	52.99	53.58	681988
2016-05-03	53.00	53.91	53.00	53.88	568712
2016-05-04	53.57	54.08	53.27	53.98	416819
2016-05-05	53.94	54.48	53.72	53.96	557505
2016-05-06	53.78	54.40	53.78	54.27	346626
2016-05-09	54.19	54.58	54.18	54.46	931929
2016-05-10	54.47	54.90	54.16	54.48	805164
2016-05-11	54.46	54.66	53.76	53.78	694539
2016-05-12	53.92	54.23	53.75	54.04	338576
2016-05-13	54.00	54.22	53.77	54.10	436443
2016-05-16	53.87	54.38	53.76	54.02	397990
2016-05-17	54.02	54.58	53.53	53.76	421942
2016-05-18	53.76	54.65	53.38	54.50	552408
2016-05-19	54.41	54.54	53.71	53.90	421787
2016-05-20	53.92	54.58	53.79	54.39	517005
2016-05-23	54.46	54.54	54.00	54.14	477549
2016-05-24	54.44	54.95	54.16	54.84	306447
2016-05-25	55.02	55.22	54.75	54.86	492819
2016-05-26	53.76	54.53	53.22	54.33	426122
2016-05-27	54.13	55.05	54.13	54.80	283595
2016-05-31	54.72	55.49	54.43	55.15	2200804
2016-06-01	54.80	55.53	54.80	55.23	610988
2016-06-02	55.14	55.43	54.85	55.21	359949
2016-06-03	55.05	55.08	54.54	54.96	402414
2016-06-06	55.03	55.49	55.03	55.24	356876
2016-06-07	55.25	55.50	55.11	55.12	496149
2016-06-08	55.00	55.80	54.96	55.69	616202
2016-06-09	55.69	56.38	55.68	56.13	613253
2016-06-10	55.84	55.99	55.22	55.46	456843
2016-06-13	55.26	55.31	54.06	54.20	465353
2016-06-14	54.20	54.20	53.15	53.35	545907
2016-06-15	53.41	53.41	52.78	52.84	410510
2016-06-16	52.69	53.10	52.37	53.10	321149
2016-06-17	53.01	53.41	52.69	53.07	719340
2016-06-20	53.50	53.76	52.74	52.77	339548
2016-06-21	53.06	53.48	52.76	53.43	638078
2016-06-22	53.52	53.80	53.33	53.52	361902
2016-06-23	54.01	54.13	53.69	54.05	299652
2016-06-24	52.43	53.31	52.43	52.51	949445
2016-06-27	52.00	52.64	51.36	51.18	520064
2016-06-28	51.77	52.17	51.33	52.11	477609
2016-06-29	52.42	52.93	52.42	52.88	319693
2016-06-30	53.19	55.00	52.91	55.00	645789
2016-07-01	54.67	55.01	54.17	54.46	329358
2016-07-05	54.04	54.04	53.43	53.83	407949
2016-07-06	53.45	53.81	53.28	53.70	449994
2016-07-07	53.70	54.18	53.57	53.82	493452
2016-07-08	54.15	54.17	53.81	53.98	317932
2016-07-11	54.03	54.44	53.95	54.27	325198
2016-07-12	54.38	54.74	53.74	53.77	502454
2016-07-13	53.83	54.12	53.68	53.75	373451
2016-07-14	54.02	54.29	53.52	53.86	299373
2016-07-15	53.77	53.95	53.41	53.57	410120
2016-07-18	53.50	53.72	53.37	53.42	374943
2016-07-19	53.09	53.27	52.81	53.12	384005
2016-07-20	53.15	53.43	52.90	53.04	541855
2016-07-21	53.04	53.04	52.67	52.96	385240
2016-07-22	53.12	53.56	53.03	53.56	462537
2016-07-25	53.52	53.91	53.45	53.78	660714
2016-07-26	53.84	54.18	53.57	53.59	541526
2016-07-27	54.82	55.71	54.54	55.49	832466
2016-07-28	55.44	56.05	55.43	55.96	443652
2016-07-29	55.92	55.99	55.44	55.58	587970
2016-08-01	55.41	55.89	55.28	55.39	1100057
2016-08-02	53.98	55.83	53.98	55.25	618346
2016-08-03	55.26	55.89	55.25	55.76	499641
2016-08-04	55.69	55.98	55.57	55.64	419516
2016-08-05	56.16	56.26	55.98	56.17	464472
2016-08-08	56.18	56.43	56.07	56.16	432197
2016-08-09	56.02	56.55	55.92	56.55	391651
2016-08-10	56.52	56.78	56.29	56.76	371722
2016-08-11	56.87	56.87	55.99	56.01	497603
2016-08-12	55.64	55.94	55.50	55.62	425826
2016-08-15	55.65	56.00	55.58	55.80	233671
2016-08-16	55.62	56.05	55.58	55.66	337775
2016-08-17	55.62	55.64	55.27	55.45	296900
2016-08-18	55.55	55.76	55.30	55.62	284978
2016-08-19	55.30	55.61	55.30	55.59	330413
2016-08-22	55.52	55.92	55.26	55.92	359409
2016-08-23	55.99	56.14	55.56	55.60	420487
2016-08-24	55.62	56.14	55.53	55.93	404651
2016-08-25	55.81	56.25	55.81	56.18	263445
2016-08-26	56.18	56.41	56.03	56.20	476287
2016-08-29	56.23	56.54	56.20	56.36	288535
2016-08-30	56.32	56.75	56.32	56.70	241699
2016-08-31	56.69	56.91	56.37	56.87	503645
2016-09-01	56.63	56.96	56.42	56.62	422733
2016-09-02	56.77	57.02	56.75	56.99	437081
2016-09-06	57.00	57.07	56.78	57.07	334775
2016-09-07	57.22	57.33	57.07	57.32	598622
2016-09-08	57.33	57.33	56.89	56.93	451803
2016-09-09	56.58	56.58	55.51	55.54	599187
2016-09-12	55.30	55.92	55.12	55.81	715269
2016-09-13	55.49	55.49	55.02	55.16	658251
2016-09-14	55.23	55.23	54.62	54.67	338039
2016-09-15	54.70	54.92	54.51	54.80	272998
2016-09-16	54.84	54.84	54.26	54.26	623372
2016-09-19	54.34	54.72	54.16	54.66	196719
2016-09-20	54.96	55.04	54.72	54.81	241928
2016-09-21	54.98	55.78	54.62	55.73	379045
2016-09-22	55.88	56.01	55.70	55.84	190085
2016-09-23	55.55	55.79	54.89	54.89	386951
2016-09-26	54.72	54.72	54.37	54.46	272218
2016-09-27	54.37	54.80	54.33	54.79	286427
2016-09-28	54.97	55.20	54.55	54.82	215734
2016-09-29	54.76	54.77	54.12	54.27	245317
2016-09-30	54.39	54.43	53.87	54.33	515813
2016-10-03	54.38	54.39	53.89	54.22	429129
2016-10-04	54.47	56.26	53.66	55.75	952826
2016-10-05	56.19	56.35	54.49	54.84	645580
2016-10-06	54.69	54.69	54.13	54.24	471581
2016-10-07	54.32	56.03	54.32	55.85	490434
2016-10-10	55.98	56.25	55.71	56.07	217919
2016-10-11	56.07	56.34	55.74	55.87	431671
2016-10-12	55.98	56.96	55.90	56.78	365358
2016-10-13	56.55	57.02	56.42	56.82	434864
2016-10-14	57.05	57.05	56.83	56.96	377076
2016-10-17	56.92	57.01	56.78	56.95	312769
2016-10-18	57.25	57.33	56.67	56.72	371829
2016-10-19	56.47	56.99	56.47	56.88	322212
2016-10-20	56.80	56.80	56.00	56.00	208573
2016-10-21	55.64	55.85	55.13	55.26	356421
2016-10-24	55.50	55.63	55.13	55.15	299402
2016-10-25	55.34	55.83	55.22	55.61	284560
2016-10-26	55.45	55.95	55.45	55.80	323907
2016-10-27	57.46	58.00	56.44	56.62	824989
2016-10-28	56.84	57.00	56.10	56.45	361888
2016-10-31	56.78	57.00	56.74	56.97	551937
2016-11-01	56.86	57.00	56.74	57.00	586108
2016-11-02	56.68	57.20	56.68	56.91	707665
2016-11-03	57.22	58.10	57.01	58.06	835003
2016-11-04	57.96	58.30	57.90	57.99	529304
2016-11-07	58.43	58.72	58.17	58.69	462197
2016-11-08	58.56	59.23	58.56	59.14	410142
2016-11-09	59.37	60.04	58.65	59.91	621579
2016-11-10	60.12	60.91	60.12	60.90	435545
2016-11-11	61.00	61.44	60.70	61.41	400699
2016-11-14	61.68	62.71	61.63	62.28	620259
2016-11-15	61.64	61.94	61.45	61.54	559315
2016-11-16	61.26	61.53	61.00	61.08	549959
2016-11-17	61.15	61.46	61.03	61.31	377160
2016-11-18	61.08	61.48	60.99	61.20	447498
2016-11-21	61.35	61.48	61.15	61.21	475447
2016-11-22	60.93	61.41	60.88	61.06	604547
2016-11-23	60.87	61.33	60.87	61.15	351534
2016-11-25	61.39	61.51	61.12	61.49	157102
2016-11-28	61.15	61.79	61.15	61.77	488545
2016-11-29	61.94	62.06	61.46	61.87	522405
2016-11-30	61.85	62.08	60.69	61.01	1197107
2016-12-01	60.97	61.90	60.97	61.70	537904
2016-12-02	61.14	61.74	61.11	61.52	537540
2016-12-05	61.81	61.89	61.56	61.87	481006
2016-12-06	62.20	62.96	61.84	62.95	530531
2016-12-07	62.82	62.98	62.57	62.90	467490
2016-12-08	63.15	63.53	62.86	63.32	386030
2016-12-09	63.86	64.02	63.28	63.79	510140
2016-12-12	63.70	65.27	63.70	64.99	828966
2016-12-13	65.12	65.47	64.51	65.01	889732
2016-12-14	65.17	65.57	64.34	64.67	802557
2016-12-15	64.61	65.11	64.11	64.23	900784
2016-12-16	64.45	64.97	63.81	63.90	920771
2016-12-19	64.18	65.24	63.88	65.16	609209
2016-12-20	65.16	65.39	64.83	65.15	479830
2016-12-21	65.19	65.47	64.97	65.37	308655
2016-12-22	65.41	65.86	65.00	65.82	291388
2016-12-23	65.94	66.08	65.51	65.87	337596
2016-12-27	66.03	66.23	65.64	65.39	184835
2016-12-28	65.51	65.66	64.87	64.97	385428
2016-12-29	65.01	65.46	65.01	65.21	234013
2016-12-30	65.39	65.48	65.04	65.27	199161
2017-01-03	65.46	65.60	64.87	65.41	636122
2017-01-04	65.62	66.19	65.42	65.74	391740
2017-01-05	65.65	66.07	65.35	65.61	404678
2017-01-06	65.72	66.08	65.36	65.95	578716
2017-01-09	65.17	65.42	64.65	65.01	544896
2017-01-10	65.24	65.24	64.51	64.89	852494
2017-01-11	64.96	65.75	64.69	64.95	481394
2017-01-12	64.75	65.00	64.50	64.87	323749
2017-01-13	65.18	65.55	65.05	65.29	298065
2017-01-17	64.47	65.18	64.40	64.59	375568
2017-01-18	64.59	65.49	64.35	65.43	292326
2017-01-19	65.60	65.62	64.41	64.82	441295
2017-01-20	64.90	65.12	64.39	64.50	357737
2017-01-23	64.65	64.86	64.36	64.55	270095
2017-01-24	64.81	65.01	64.50	64.64	349477
2017-01-25	65.03	65.24	64.79	64.97	350562
2017-01-26	64.88	65.14	64.88	65.14	416437
2017-01-27	65.15	65.22	64.43	64.54	324233
2017-01-30	64.47	64.47	63.67	64.22	305474
2017-01-31	64.33	64.52	63.79	64.01	567762
2017-02-01	64.09	64.73	64.02	64.57	789138
2017-02-02	66.28	70.00	66.26	66.72	1469081
2017-02-03	67.00	67.29	66.29	66.66	789449
2017-02-06	66.68	67.07	66.17	67.07	607672
2017-02-07	67.03	67.69	66.78	67.40	543912
2017-02-08	67.20	67.53	66.93	67.31	405550
2017-02-09	67.32	67.97	67.32	67.57	524130
2017-02-10	67.76	67.87	67.56	67.60	428249
2017-02-13	67.61	68.12	67.61	67.83	230507
2017-02-14	67.32	67.78	67.25	67.73	373288
2017-02-15	67.64	67.99	67.32	67.99	462285
2017-02-16	67.92	68.73	67.84	68.61	364632
2017-02-17	68.46	68.66	68.07	68.56	241624
2017-02-21	68.76	68.96	68.45	68.79	384498
2017-02-22	68.56	68.87	68.51	68.63	467488
2017-02-23	68.83	69.08	68.75	68.83	371901
2017-02-24	68.50	69.00	68.28	68.94	419153
2017-02-27	68.62	68.86	68.08	68.53	490784
2017-02-28	68.45	69.39	68.36	69.30	1310100
2017-03-01	70.00	71.06	69.98	70.92	896841
2017-03-02	70.82	70.89	70.18	70.19	466461
2017-03-03	70.06	70.44	69.66	69.72	545214
2017-03-06	68.66	69.63	68.21	68.74	588729
2017-03-07	68.49	68.77	68.43	68.70	448113
2017-03-08	69.05	69.07	68.71	68.83	666962
2017-03-09	68.88	69.18	68.70	68.94	423229
2017-03-10	68.86	69.11	68.74	68.81	474545
2017-03-13	68.85	69.11	68.67	68.86	433472
2017-03-14	68.67	68.91	68.60	68.84	465838
2017-03-15	68.61	68.87	68.52	68.59	543886
2017-03-16	68.85	68.85	68.08	68.32	572087
2017-03-17	68.33	68.33	67.71	68.27	789929
2017-03-20	68.28	68.31	67.44	67.47	500081
2017-03-21	67.62	67.66	66.67	66.94	498526
2017-03-22	66.70	67.03	66.55	66.94	448764
2017-03-23	66.96	67.20	66.66	66.87	358147
2017-03-24	66.92	67.32	66.59	66.72	386565
2017-03-27	66.20	66.58	66.12	66.48	383621
2017-03-28	66.34	67.36	66.34	66.77	349551
2017-03-29	66.73	67.09	66.45	66.77	421181
2017-03-30	66.70	67.47	66.70	67.47	336710
2017-03-31	67.19	67.45	66.94	67.03	321110
2017-04-03	67.00	67.34	66.64	66.81	327016
2017-04-04	66.87	67.53	66.78	67.36	374982
2017-04-05	67.70	67.84	66.62	66.67	363095
2017-04-06	66.69	66.86	66.40	66.70	426388
2017-04-07	66.80	67.10	66.08	66.14	464551
2017-04-10	66.14	66.54	66.06	66.50	359592
2017-04-11	66.59	66.81	66.23	66.50	382292
2017-04-12	66.32	66.45	65.89	65.95	339048
2017-04-13	65.84	65.92	65.03	65.04	429701
2017-04-17	65.21	66.28	65.21	66.17	353873
2017-04-18	65.77	66.11	65.73	65.95	417383
2017-04-19	66.17	66.21	65.85	66.21	290836
2017-04-20	66.32	66.67	65.86	66.48	315529
2017-04-21	66.38	66.67	66.20	66.20	233135
2017-04-24	66.96	67.22	66.48	66.79	299847
2017-04-25	67.07	67.74	66.59	67.68	384530
2017-04-26	67.50	68.51	67.50	68.08	429619
2017-04-27	66.25	68.23	66.25	67.56	734618
2017-04-28	67.51	67.56	65.86	65.90	546290
2017-05-01	65.86	66.12	65.69	65.87	276827
2017-05-02	65.87	66.20	65.75	65.91	355284
2017-05-03	65.80	66.12	65.72	65.99	294912
2017-05-04	66.22	66.32	65.52	65.65	462734
2017-05-05	65.75	65.88	65.45	65.57	355807
2017-05-08	65.61	65.82	64.79	64.91	439636
2017-05-09	64.85	65.21	63.98	64.16	418241
2017-05-10	64.14	64.72	64.11	64.42	466613
2017-05-11	64.21	64.39	63.75	63.76	381893
2017-05-12	63.58	63.74	62.95	62.96	334635
2017-05-15	62.99	63.49	62.79	63.24	287070
2017-05-16	63.07	63.32	62.81	63.13	356860
2017-05-17	62.36	63.12	62.00	62.45	382517
2017-05-18	62.46	63.20	62.36	62.96	529061
2017-05-19	63.08	63.49	62.71	63.36	458006
2017-05-22	63.46	63.74	63.00	63.12	550358
2017-05-23	63.19	63.90	62.86	63.75	467822
2017-05-24	63.77	64.49	63.77	64.44	447425
2017-05-25	64.61	65.42	64.30	65.14	437397
2017-05-26	65.12	65.17	64.84	64.99	157023
2017-05-30	64.80	64.89	64.62	64.66	306357
2017-05-31	64.74	65.62	64.62	65.58	741338
2017-06-01	65.75	66.31	65.59	66.29	589613
2017-06-02	66.19	66.52	65.62	65.93	343750
2017-06-05	65.82	66.08	65.53	65.57	278551
2017-06-06	65.36	65.36	64.69	64.75	279989
2017-06-07	64.98	64.98	64.25	64.31	550168
2017-06-08	64.27	64.81	64.03	64.75	447250
2017-06-09	64.79	65.26	64.35	64.95	414816
2017-06-12	64.95	65.45	64.93	65.31	436794
2017-06-13	65.48	65.66	65.04	65.15	455318
2017-06-14	64.97	65.16	64.13	65.06	534511
2017-06-15	64.71	65.26	64.67	64.89	488238
2017-06-16	65.04	65.34	64.51	65.33	517034
2017-06-19	65.51	66.22	65.38	65.58	298191
2017-06-20	65.57	65.57	65.05	65.28	298032
2017-06-21	65.28	65.46	64.75	64.78	280313
2017-06-22	64.78	64.92	64.20	64.23	250606
2017-06-23	64.24	64.42	63.50	63.61	759179
2017-06-26	63.78	64.68	63.77	64.50	391175
2017-06-27	64.49	64.63	64.11	63.82	251596
2017-06-28	64.19	64.66	64.05	64.47	334802
2017-06-29	64.75	65.05	64.20	64.76	350565
2017-06-30	64.90	65.00	64.32	64.66	349798
2017-07-03	65.08	66.44	65.08	65.79	219391
2017-07-05	65.79	65.84	65.25	65.75	319878
2017-07-06	65.35	65.35	63.44	63.53	1054442
2017-07-07	63.77	64.36	63.56	64.13	382762
2017-07-10	64.12	64.51	63.96	64.12	391183
2017-07-11	64.12	64.23	63.39	63.67	322357
2017-07-12	63.98	64.17	63.77	63.87	312162
2017-07-13	64.00	64.19	63.37	63.97	500465
2017-07-14	63.74	64.05	63.45	63.90	405020
2017-07-17	63.87	64.16	63.46	63.74	509784
2017-07-18	63.51	64.01	63.40	63.75	475902
2017-07-19	64.01	64.35	63.69	64.32	427665
2017-07-20	64.31	64.72	64.22	64.72	252306
2017-07-21	64.57	65.04	64.39	65.00	357604
2017-07-24	65.00	65.18	64.82	65.16	313195
2017-07-25	65.36	65.73	65.09	65.52	448538
2017-07-26	65.48	65.89	64.62	64.88	421386
2017-07-27	64.96	64.96	62.67	63.49	770286
2017-07-28	63.42	64.00	62.59	63.88	601464
2017-07-31	64.16	64.79	64.06	64.58	358666
2017-08-01	65.00	65.21	64.53	65.02	380952
2017-08-02	65.03	65.35	64.75	65.08	381510
2017-08-03	65.02	65.16	64.85	64.90	207487
2017-08-04	65.00	65.00	64.63	64.79	412945
2017-08-07	64.76	64.80	64.13	64.42	410495
2017-08-08	64.36	64.90	64.31	64.55	404475
2017-08-09	64.28	64.74	64.15	64.51	430851
2017-08-10	64.29	64.45	63.86	64.01	253345
2017-08-11	63.65	64.21	63.61	63.89	374580
2017-08-14	64.30	64.50	63.99	64.20	268275
2017-08-15	64.33	64.42	63.70	64.00	398595
2017-08-16	64.14	64.35	63.78	63.90	345339
2017-08-17	63.81	64.00	63.07	63.10	398031
2017-08-18	63.11	63.63	62.87	63.48	532481
2017-08-21	63.45	63.45	62.89	63.06	218795
2017-08-22	63.17	64.06	63.16	64.02	348498
2017-08-23	63.67	63.95	63.21	63.30	466071
2017-08-24	63.44	63.44	62.16	62.20	332067
2017-08-25	62.40	62.86	62.01	62.74	426287
2017-08-28	62.59	62.64	60.70	60.74	504678
2017-08-29	60.22	60.98	59.83	60.78	1001883
2017-08-30	60.67	61.16	60.49	60.56	389894
2017-08-31	60.56	60.61	60.15	60.24	792556
2017-09-01	60.27	60.79	60.22	60.39	505059
2017-09-05	59.75	59.86	55.70	55.89	968460
2017-09-06	55.51	56.29	54.70	55.59	1664683
2017-09-07	55.40	55.50	52.15	52.64	1491682
2017-09-08	52.56	56.01	52.48	55.11	1375895
2017-09-11	57.95	59.79	57.70	58.50	1420635
2017-09-12	58.81	59.28	58.34	59.24	766314
2017-09-13	58.90	59.87	58.88	59.38	717571
2017-09-14	59.38	59.38	57.84	57.91	662397
2017-09-15	58.05	58.49	57.65	58.12	949175
2017-09-18	58.34	58.50	57.60	57.64	519728
2017-09-19	57.36	57.95	56.66	56.73	786003
2017-09-20	56.09	57.76	56.09	57.34	712343
2017-09-21	57.48	58.13	57.17	57.53	395986
2017-09-22	57.39	57.47	56.50	56.92	494853
2017-09-25	56.72	57.26	56.50	56.83	364660
2017-09-26	56.68	56.69	55.51	56.44	651845
2017-09-27	56.83	57.11	56.58	57.05	836898
2017-09-28	57.18	57.18	56.06	57.14	680736
2017-09-29	56.94	57.62	56.79	57.31	587149
2017-10-02	56.99	57.43	56.41	57.22	560775
2017-10-03	57.19	57.43	56.85	57.21	747260
2017-10-04	57.18	57.45	56.32	56.04	805242
2017-10-05	56.14	56.70	56.05	56.24	774804
2017-10-06	56.33	56.64	56.02	56.11	901155
2017-10-09	56.14	56.36	55.61	55.78	7624575
2017-10-10	55.76	56.70	55.74	55.99	877763
2017-10-11	55.60	55.71	55.13	55.46	920289
2017-10-12	55.76	56.11	55.55	55.87	680792
2017-10-13	55.74	58.03	55.64	57.76	1297835
2017-10-16	57.85	57.99	56.95	57.25	841908
2017-10-17	57.30	57.51	56.73	57.30	587063
2017-10-18	57.39	57.41	57.01	57.21	627112
2017-10-19	56.99	57.71	56.41	57.71	607395
2017-10-20	57.88	57.88	57.00	57.04	474468
2017-10-23	57.17	57.25	56.61	56.82	461458
2017-10-24	56.76	57.29	56.40	56.52	755432
2017-10-25	56.79	56.79	55.88	56.34	794588
2017-10-26	55.58	56.54	54.43	54.79	1257267
2017-10-27	54.79	54.80	53.92	54.16	825263
2017-10-30	54.06	55.03	53.99	54.37	957785
2017-10-31	54.26	54.67	54.01	54.39	1474590
2017-11-01	54.58	54.63	54.04	54.37	908590
2017-11-02	54.66	54.92	53.32	54.12	1374465
2017-11-03	54.05	54.46	54.05	54.37	938597
2017-11-06	54.37	55.22	54.32	54.50	932103
2017-11-07	54.55	54.94	53.75	53.95	925547
2017-11-08	53.99	54.18	53.53	53.55	714965
2017-11-09	53.45	54.48	53.45	53.92	872135
2017-11-10	53.80	53.85	53.22	53.54	784126
2017-11-13	53.34	53.54	52.98	53.03	446395
2017-11-14	52.54	52.91	52.40	52.55	601530
2017-11-15	52.17	52.86	51.93	52.58	629205
2017-11-16	52.53	52.53	51.60	51.64	600398
2017-11-17	51.45	51.80	51.20	51.71	463701
2017-11-20	51.70	51.86	51.24	51.30	632895
2017-11-21	51.53	51.73	51.23	51.56	759477
2017-11-22	51.62	52.03	51.43	51.66	986436
2017-11-24	51.95	51.95	51.25	51.60	295593
2017-11-27	51.41	52.69	51.41	52.69	1004864
2017-11-28	52.80	53.35	52.53	53.32	1019880
2017-11-29	53.48	53.99	53.29	53.56	900283
2017-11-30	53.63	53.63	52.11	52.39	2450073
2017-12-01	52.56	52.69	51.14	51.64	1014499
2017-12-04	51.99	52.20	51.11	51.16	777111
2017-12-05	51.22	51.22	50.23	50.47	724198
2017-12-06	50.50	50.73	50.15	50.26	499456
2017-12-07	50.15	50.31	49.80	49.80	1101701
2017-12-08	49.97	50.47	49.91	50.25	995304
2017-12-11	50.27	50.70	50.00	50.65	598652
2017-12-12	50.66	51.01	50.54	50.56	637294
2017-12-13	50.50	50.50	49.87	49.89	857134
2017-12-14	49.94	50.06	49.61	49.79	928198
2017-12-15	49.89	50.94	49.80	50.58	974067
2017-12-18	50.65	50.71	49.77	50.30	1130303
2017-12-19	50.50	50.56	50.00	50.20	1175727
2017-12-20	50.34	50.58	49.63	49.67	699154
2017-12-21	49.83	49.87	49.42	49.67	712519
2017-12-22	49.64	50.09	49.64	50.06	549070
2017-12-26	49.84	50.61	49.81	50.20	564916
2017-12-27	50.32	50.48	49.93	49.82	496351
2017-12-28	49.97	50.41	49.92	50.40	450986
2017-12-29	50.50	50.66	50.08	50.26	684939
2018-01-02	50.42	50.91	49.13	49.27	758875
2018-01-03	49.09	49.45	48.16	49.37	812849
2018-01-04	49.49	50.15	49.34	49.89	842850
2018-01-05	50.19	50.19	49.33	49.39	578011
2018-01-08	49.30	49.38	48.66	48.90	687579
2018-01-09	49.39	49.39	48.04	48.06	723913
2018-01-10	48.00	48.98	48.00	48.38	1100645
2018-01-11	49.09	49.48	48.74	49.13	1058870
2018-01-12	49.11	49.32	48.42	49.11	968856
2018-01-16	49.35	49.83	49.28	49.42	582571
2018-01-17	49.64	49.73	48.72	48.92	835206
2018-01-18	48.76	48.91	47.98	48.44	949674
2018-01-19	48.49	48.76	48.32	48.62	694457
2018-01-22	49.85	52.61	49.85	51.69	1728680
2018-01-23	51.65	52.22	50.95	51.78	1038338
2018-01-24	51.95	52.06	51.33	51.46	725539
2018-01-25	51.59	51.78	51.09	51.27	830303
2018-01-26	51.26	51.30	49.85	50.47	883553
2018-01-29	50.38	50.92	50.14	50.47	600813
2018-01-30	50.15	50.84	50.08	50.55	688392
2018-01-31	50.64	50.72	50.27	50.53	934997
2018-02-01	50.53	50.80	49.58	50.04	741731
2018-02-02	49.87	50.58	49.55	50.17	719227
2018-02-05	49.83	50.27	49.77	49.84	1418544
2018-02-06	49.33	49.79	48.20	48.89	1411020
2018-02-07	48.94	51.19	48.94	50.37	1207565
2018-02-08	50.43	51.76	50.01	50.01	1975442
2018-02-09	50.21	50.63	49.27	49.81	1017373
2018-02-12	49.97	49.99	48.77	49.16	1063749
2018-02-13	48.97	49.29	48.88	49.20	544272
2018-02-14	49.15	50.78	49.11	50.39	857749
2018-02-15	50.69	50.88	50.02	50.51	671204
2018-02-16	50.49	51.56	50.39	51.47	502058
2018-02-20	51.36	51.36	50.16	50.80	964164
2018-02-21	50.80	51.44	50.52	50.95	825052
2018-02-22	50.95	51.62	49.76	49.79	1353127
2018-02-23	49.96	50.61	49.60	49.79	750107
2018-02-26	49.93	50.32	49.62	49.95	532359
2018-02-27	49.89	49.95	49.09	49.22	669944
2018-02-28	49.47	50.14	49.34	49.34	884782
2018-03-01	49.38	49.47	47.64	47.86	801185
2018-03-02	47.66	48.27	47.43	48.02	743898
2018-03-05	50.05	51.58	49.80	51.53	1417349
2018-03-06	51.53	53.06	51.47	52.71	1046165
2018-03-07	52.53	52.77	51.86	52.21	1155756
2018-03-08	52.40	52.81	51.80	52.80	1178306
2018-03-09	52.82	55.47	52.25	55.17	2223565
2018-03-12	55.20	55.31	54.59	55.16	1617238
2018-03-13	55.35	55.81	54.91	55.60	1003500
2018-03-14	55.60	55.79	54.82	54.98	1464933
2018-03-15	55.04	55.25	54.54	55.12	1223207
2018-03-16	55.12	57.26	55.12	57.18	3409915
2018-03-19	57.30	58.23	57.12	57.70	1750403
2018-03-20	57.75	57.95	57.40	57.62	1192844
2018-03-21	57.78	58.12	57.54	57.70	795072
2018-03-22	57.29	57.58	56.70	56.70	962992
2018-03-23	56.87	57.04	56.04	56.09	833565
2018-03-26	56.64	56.99	56.00	56.68	664480
2018-03-27	56.90	56.97	55.73	55.58	809211
2018-03-28	55.71	58.26	55.27	57.76	1878506
2018-03-29	58.02	58.09	57.24	57.57	904586
2018-04-02	57.56	58.04	56.73	57.04	1281420
2018-04-03	57.37	57.83	57.02	57.51	1042192
2018-04-04	57.18	58.10	57.11	57.99	796810
2018-04-05	58.35	58.56	57.71	58.06	710877
2018-04-06	57.79	58.13	57.05	57.13	959107
2018-04-09	57.34	58.03	56.81	57.69	1656853
2018-04-10	58.27	58.27	56.53	56.74	1496155
2018-04-11	56.56	57.56	56.56	57.47	1098920
2018-04-12	57.64	57.65	55.87	56.47	1229736
2018-04-13	56.74	57.02	56.23	56.44	1241550
2018-04-16	56.50	56.84	55.68	56.65	747525
2018-04-17	56.83	56.99	55.72	55.76	1192186
2018-04-18	55.73	56.24	55.33	55.40	818639
2018-04-19	55.28	55.94	55.18	55.73	730773
2018-04-20	55.91	56.54	55.75	56.48	1004956
2018-04-23	56.79	57.03	56.44	56.48	770066
2018-04-24	56.37	57.65	56.37	57.06	1186932
2018-04-25	56.82	57.18	56.30	56.81	727046
2018-04-26	57.65	60.69	57.64	60.12	2163595
2018-04-27	60.00	60.45	58.94	59.64	1358626
2018-04-30	59.91	59.99	58.67	58.70	976498
2018-05-01	58.85	58.98	58.04	58.64	1100301
2018-05-02	58.46	58.51	57.44	57.49	918600
2018-05-03	57.15	57.15	56.00	56.58	1777502
2018-05-04	56.68	57.46	56.45	57.14	794831
2018-05-07	57.15	58.26	56.99	57.84	758099
2018-05-08	57.75	57.97	57.42	57.78	572652
2018-05-09	57.75	57.86	57.25	57.59	691694
2018-05-10	57.58	57.73	57.20	57.57	571032
2018-05-11	57.46	57.95	57.31	57.50	468287
2018-05-14	57.45	57.51	56.76	56.82	500073
2018-05-15	57.03	58.58	56.97	58.17	1160934
2018-05-16	58.30	58.88	58.14	58.54	635581
2018-05-17	58.30	58.32	57.65	57.98	429151
2018-05-18	57.96	58.01	57.63	57.79	291167
2018-05-21	57.85	58.39	57.80	58.39	416936
2018-05-22	58.41	58.41	57.70	57.83	738994
2018-05-23	57.78	57.91	57.08	57.30	395261
2018-05-24	57.38	57.66	57.00	57.54	409616
2018-05-25	57.27	57.80	57.27	57.51	376455
2018-05-29	57.24	57.55	57.08	57.40	753218
2018-05-30	57.62	57.77	57.18	57.56	476995
2018-05-31	57.34	57.53	56.64	56.85	902617
2018-06-01	57.23	57.60	56.97	57.12	481873
2018-06-04	57.08	57.61	57.06	57.42	355932
2018-06-05	57.31	57.45	57.10	57.39	359995
2018-06-06	57.41	57.87	57.19	57.82	313546
2018-06-07	57.99	58.00	57.57	57.91	432866
2018-06-08	57.89	58.05	57.59	57.94	369472
2018-06-11	58.05	58.34	57.36	57.44	326846
2018-06-12	57.45	57.58	56.78	57.04	430090
2018-06-13	57.19	57.34	56.79	56.80	392620
2018-06-14	56.66	56.68	56.09	56.65	440844
2018-06-15	56.53	56.83	56.16	56.55	758621
2018-06-18	56.29	56.68	55.95	56.55	482737
2018-06-19	56.28	57.09	56.28	56.87	469973
2018-06-20	56.94	56.99	56.51	56.53	303340
2018-06-21	56.33	56.33	55.41	55.52	393915
2018-06-22	55.65	56.06	55.63	55.93	608518
2018-06-25	56.00	56.25	55.68	56.08	365879
2018-06-26	56.10	56.21	55.53	55.75	550404
2018-06-27	55.75	55.84	54.64	54.34	575162
2018-06-28	54.35	55.70	54.26	55.39	543337
2018-06-29	55.57	56.59	55.41	55.62	895355
2018-07-02	55.39	55.66	54.74	55.11	530712
2018-07-03	55.27	55.86	54.88	54.89	342797
2018-07-05	55.17	55.40	54.63	55.36	714758
2018-07-06	55.39	56.13	55.02	55.82	629869
2018-07-09	57.24	57.55	56.30	57.45	864671
2018-07-10	57.50	58.03	57.47	57.73	868372
2018-07-11	57.71	58.05	57.61	57.74	556743
2018-07-12	57.98	58.38	57.38	57.46	351828
2018-07-13	57.51	57.51	56.73	56.89	524569
2018-07-16	56.93	57.43	56.66	57.37	683119
2018-07-17	57.55	57.78	57.50	57.59	362027
2018-07-18	57.58	58.01	57.37	57.81	345641
2018-07-19	57.53	57.90	57.40	57.74	377749
2018-07-20	57.55	58.12	57.26	57.90	693142
2018-07-23	57.91	58.01	57.52	57.99	357903
2018-07-24	58.15	58.26	57.62	57.74	396613
2018-07-25	57.70	58.00	57.21	57.58	604000
2018-07-26	57.50	57.97	56.42	57.34	922248
2018-07-27	57.44	58.07	56.41	56.45	454278
2018-07-30	56.41	57.01	56.34	56.61	503158
2018-07-31	56.90	56.90	56.10	56.56	701957
2018-08-01	56.44	57.09	56.32	56.50	407931
2018-08-02	56.30	56.61	55.61	55.74	404850
2018-08-03	55.61	55.62	54.87	55.29	318353
2018-08-06	55.29	55.59	54.59	54.88	489309
2018-08-07	54.90	54.98	54.29	54.48	408472
2018-08-08	54.45	54.69	54.03	54.54	324937
2018-08-09	54.58	54.80	54.29	54.31	334495
2018-08-10	54.03	54.57	53.50	54.41	514183
2018-08-13	54.31	54.55	54.01	54.23	287107
2018-08-14	54.05	54.88	54.00	54.72	414705
2018-08-15	54.70	55.43	54.64	54.96	312116
2018-08-16	55.01	56.57	54.99	55.83	783025
2018-08-17	55.60	56.28	55.42	56.15	500811
2018-08-20	56.39	57.00	56.35	56.55	358664
2018-08-21	56.45	57.18	56.23	56.75	411747
2018-08-22	56.70	56.83	56.18	56.32	405397
2018-08-23	56.27	56.57	56.11	56.55	218542
2018-08-24	56.55	57.52	56.55	57.49	440594
2018-08-27	57.57	58.09	57.52	57.77	395987
2018-08-28	58.20	58.50	57.93	58.17	410406
2018-08-29	58.06	58.15	57.63	57.79	281721
2018-08-30	57.77	57.90	56.66	57.07	372062
2018-08-31	56.99	57.54	56.84	57.52	372522
2018-09-04	57.39	57.51	56.99	57.17	278374
2018-09-05	57.12	57.43	56.98	57.13	401654
2018-09-06	57.18	57.23	56.81	56.87	470694
2018-09-07	56.85	56.87	55.29	55.39	857123
2018-09-10	55.43	55.57	54.64	55.04	825268
2018-09-11	54.81	55.57	54.62	55.49	536557
2018-09-12	55.37	55.76	55.21	55.68	478087
2018-09-13	55.93	57.02	55.93	56.94	330497
2018-09-14	56.82	57.32	56.82	57.26	574608
2018-09-17	57.26	57.58	57.13	57.52	273587
2018-09-18	57.42	57.75	57.01	57.66	282162
2018-09-19	57.66	58.40	57.66	58.26	269026
2018-09-20	58.44	58.57	58.11	58.35	302288
2018-09-21	58.38	58.38	57.95	58.22	754652
2018-09-24	58.23	58.24	56.82	57.38	454678
2018-09-25	57.52	57.70	57.17	57.28	364475
2018-09-26	57.39	57.72	57.07	57.35	390609
2018-09-27	57.50	57.83	57.13	57.45	274016
2018-09-28	57.34	58.00	56.92	57.71	444930
2018-10-01	57.85	58.10	57.11	57.30	385357
2018-10-02	57.61	58.86	57.47	58.43	683609
2018-10-03	58.64	58.83	57.79	57.90	394447
2018-10-04	57.87	58.10	57.46	57.68	324761
2018-10-05	57.55	58.23	57.31	57.45	377010
2018-10-08	57.43	57.80	57.28	57.64	310428
2018-10-09	57.35	57.79	57.09	57.60	254286
2018-10-10	57.34	57.34	55.84	55.92	643027
2018-10-11	55.98	56.34	54.80	54.86	573175
2018-10-12	55.27	55.40	53.77	54.24	570254
2018-10-15	54.24	55.36	54.24	54.97	472398
2018-10-16	55.24	55.60	54.88	55.43	440666
2018-10-17	55.29	56.12	55.29	55.78	355150
2018-10-18	55.48	55.81	54.82	55.27	687446
2018-10-19	55.31	56.02	55.04	55.85	363679
2018-10-22	55.83	56.13	54.99	55.12	377510
2018-10-23	54.49	54.86	53.97	54.01	290556
2018-10-24	53.90	54.15	53.50	53.66	585129
2018-10-25	54.59	57.69	53.74	56.92	999217
2018-10-26	56.74	57.10	56.38	56.74	753731
2018-10-29	57.34	57.55	55.71	55.96	451328
2018-10-30	56.09	56.46	55.68	56.33	588354
2018-10-31	56.76	56.94	55.77	55.79	707160
2018-11-01	55.86	56.71	55.75	56.29	503784
2018-11-02	56.66	56.66	55.00	55.28	599985
2018-11-05	55.53	56.15	55.45	55.90	336754
2018-11-06	55.90	57.06	55.56	56.95	413346
2018-11-07	57.06	57.47	56.62	57.41	269639
2018-11-08	57.09	57.32	56.50	56.92	290793
2018-11-09	56.57	57.49	56.36	56.95	462523
2018-11-12	56.76	57.16	55.77	55.80	456650
2018-11-13	55.80	56.23	55.00	55.14	442504
2018-11-14	55.29	55.29	53.07	53.38	976222
2018-11-15	53.30	54.21	52.81	54.18	884208
2018-11-16	53.74	53.99	53.14	53.55	810506
2018-11-19	53.46	53.75	52.97	53.62	966269
2018-11-20	53.04	54.24	52.87	53.74	746949
2018-11-21	53.75	54.10	52.61	53.67	1269435
2018-11-23	53.33	54.16	52.90	53.92	484956
2018-11-26	54.26	54.61	53.88	53.89	629644
2018-11-27	53.72	53.94	52.96	53.02	822236
2018-11-28	53.16	54.24	52.91	54.01	1087434
2018-11-29	53.89	55.58	53.79	55.31	1052660
2018-11-30	55.14	55.64	54.72	55.35	7554943
2018-12-03	55.84	55.99	54.84	55.71	813571
2018-12-04	55.25	55.39	54.26	54.28	864259
2018-12-06	53.89	54.31	53.00	54.19	831503
2018-12-07	54.29	56.00	54.26	55.76	1069499
2018-12-10	55.65	55.84	54.90	54.96	981416
2018-12-11	55.22	55.42	53.61	53.62	740178
2018-12-12	54.11	54.46	53.48	53.70	1035457
2018-12-13	53.73	54.24	52.73	52.85	879239
2018-12-14	52.41	53.20	52.23	52.75	959248
2018-12-17	52.75	53.04	51.66	51.86	813888
2018-12-18	52.06	52.94	51.84	52.22	1035259
2018-12-19	52.37	53.17	51.97	52.38	549404
2018-12-20	51.73	52.37	50.48	51.03	1162583
2018-12-21	50.93	51.92	50.38	50.57	935685
2018-12-24	50.20	50.47	49.05	49.08	237263
2018-12-26	49.07	50.25	48.27	50.19	591085
2018-12-27	49.41	50.74	49.20	50.34	628654
2018-12-28	50.43	51.32	50.09	51.10	586233
2018-12-31	51.09	51.64	50.91	51.64	498626
2019-01-02	50.96	51.47	50.65	51.07	968730
2019-01-03	50.78	51.49	50.76	50.95	844492
2019-01-04	51.53	53.42	51.41	53.32	1003174
2019-01-07	53.00	53.57	52.71	52.78	635497
2019-01-08	52.80	53.32	52.31	53.03	504343
2019-01-09	53.29	53.87	53.07	53.72	510279
2019-01-10	53.44	53.86	53.09	53.81	426538
2019-01-11	53.70	54.05	53.41	53.89	338856
2019-01-14	53.55	54.25	53.55	53.99	317532
2019-01-15	53.80	54.30	53.59	54.10	421322
2019-01-16	54.09	54.46	53.71	54.38	473397
2019-01-17	54.15	54.95	54.15	54.71	397401
2019-01-18	55.00	55.23	54.89	55.05	507584
2019-01-22	54.94	55.45	54.56	54.69	509279
2019-01-23	54.80	55.18	54.54	55.02	523052
2019-01-24	54.77	55.33	54.77	54.84	602067
2019-01-25	55.00	55.41	54.67	54.87	309426
2019-01-28	54.55	54.94	54.55	54.81	509067
2019-01-29	54.90	54.99	54.39	54.70	406529
2019-01-30	54.92	55.65	54.56	55.41	674287
2019-01-31	52.92	53.65	51.96	53.55	1930293
2019-02-01	54.03	55.32	53.64	55.29	635220
2019-02-04	55.11	55.13	54.61	54.99	660318
2019-02-05	55.18	55.44	54.88	55.28	453983
2019-02-06	55.28	55.49	55.08	55.40	642686
2019-02-07	55.47	55.57	54.63	55.34	597727
2019-02-08	55.16	55.60	55.00	55.46	382318
2019-02-11	55.51	55.53	55.06	55.44	376031
2019-02-12	55.62	55.82	55.31	55.70	527556
2019-02-13	55.66	56.45	55.60	55.77	584212
2019-02-14	55.53	56.13	55.49	55.74	372294
2019-02-15	55.98	56.40	55.96	56.05	395027
2019-02-19	56.00	56.82	55.84	56.73	312289
2019-02-20	56.74	57.42	56.66	57.41	555384
2019-02-21	57.45	57.69	57.07	57.18	559632
2019-02-22	57.35	57.56	56.77	56.91	467252
2019-02-25	57.05	57.61	56.73	57.14	509737
2019-02-26	57.06	57.28	56.74	56.93	628000
2019-02-27	56.90	57.50	56.79	57.25	298155
2019-02-28	57.18	57.32	56.80	57.07	386470
2019-03-01	57.27	57.65	56.85	57.24	417616
2019-03-04	57.32	57.37	56.63	57.11	397601
2019-03-05	56.99	57.42	56.75	56.92	612154
2019-03-06	56.85	57.07	56.36	56.39	369114
2019-03-07	56.19	56.41	55.64	55.69	425538
2019-03-08	55.37	55.76	55.23	55.68	545518
2019-03-11	55.84	55.84	55.48	55.66	643232
2019-03-12	55.80	56.27	55.80	55.89	349459
2019-03-13	56.93	57.48	56.42	56.50	762845
2019-03-14	56.52	57.14	56.44	56.98	870025
2019-03-15	56.93	58.06	56.70	57.36	1909592
2019-03-18	57.36	57.39	56.79	56.94	539132
2019-03-19	57.12	57.36	56.84	56.94	514293
2019-03-20	56.98	56.98	55.88	55.90	486109
2019-03-21	55.65	56.39	55.42	56.31	620385
2019-03-22	56.09	56.27	55.72	55.83	479675
2019-03-25	55.77	55.94	55.41	55.60	519807
2019-03-26	55.68	55.84	55.33	55.72	417645
2019-03-27	55.71	55.86	55.45	55.16	621389
2019-03-28	55.26	55.53	54.47	55.14	441835
2019-03-29	55.32	55.52	54.53	54.78	699602
2019-04-01	55.11	55.48	54.66	55.35	736919
2019-04-02	55.34	55.55	54.96	54.99	434063
2019-04-03	55.14	55.37	54.59	54.94	505158
2019-04-04	54.95	55.41	54.87	55.06	617648
2019-04-05	55.13	55.36	54.92	55.20	485110
2019-04-08	55.24	55.94	55.05	55.82	1125993
2019-04-09	55.58	55.79	54.89	55.09	750497
2019-04-10	55.21	55.85	55.09	55.71	417315
2019-04-11	55.63	56.34	55.63	56.29	467835
2019-04-12	56.54	56.81	56.52	56.75	623472
2019-04-15	56.71	57.08	56.63	56.90	401718
2019-04-16	57.19	57.50	57.09	57.17	433716
2019-04-17	57.07	57.07	56.33	56.73	439259
2019-04-18	56.83	57.51	56.62	56.99	738508
2019-04-22	56.79	57.18	56.50	56.71	273216
2019-04-23	56.82	57.86	56.80	57.72	780194
2019-04-24	57.77	58.50	57.74	57.98	631813
2019-04-25	56.25	57.48	56.12	57.21	1349774
2019-04-26	57.03	57.23	56.18	57.11	811743
2019-04-29	57.10	57.53	56.71	56.90	568007
2019-04-30	56.68	56.94	56.39	56.85	680015
2019-05-01	56.84	57.51	56.84	57.06	596292
2019-05-02	56.99	57.44	56.53	56.99	512317
2019-05-03	57.13	57.43	56.88	57.17	416011
2019-05-06	56.78	57.06	56.46	57.02	342649
2019-05-07	56.73	57.53	56.69	57.13	514844
2019-05-08	57.09	57.66	56.60	56.65	592686
2019-05-09	56.31	57.07	56.29	56.85	594111
2019-05-10	56.68	58.38	56.68	58.38	727755
2019-05-13	57.73	57.79	56.96	57.28	455594
2019-05-14	57.33	58.16	56.98	57.94	520777
2019-05-15	57.60	58.66	57.50	58.11	439974
2019-05-16	58.05	58.88	58.05	58.86	568480
2019-05-17	58.37	59.04	58.37	58.61	558303
2019-05-20	58.53	59.20	58.48	58.58	320326
2019-05-21	58.70	59.07	58.16	58.35	548734
2019-05-22	58.32	59.07	58.03	59.00	516182
2019-05-23	59.60	60.09	58.97	60.02	856266
2019-05-24	60.23	60.59	60.04	60.39	489651
2019-05-28	60.40	60.67	59.29	59.30	455265
2019-05-29	59.23	59.44	58.44	58.68	473228
2019-05-30	58.72	59.00	58.37	58.62	701699
2019-05-31	58.40	60.04	58.12	59.58	1094490
2019-06-03	59.50	60.50	59.11	60.48	622484
2019-06-04	60.61	60.85	59.42	60.18	681635
2019-06-05	60.40	60.52	60.07	60.47	774647
2019-06-06	60.59	60.88	60.28	60.59	429494
2019-06-07	60.78	60.90	60.42	60.59	457786
2019-06-10	60.79	60.79	60.05	60.18	780452
2019-06-11	60.34	60.34	59.75	60.00	381398
2019-06-12	59.89	60.13	59.65	59.94	335558
2019-06-13	59.88	60.50	59.54	60.48	1148517
2019-06-14	60.40	60.69	60.21	60.59	436167
2019-06-17	60.66	60.92	60.13	60.13	476366
2019-06-18	60.28	60.50	59.70	59.81	415469
2019-06-19	60.00	60.79	59.97	60.54	495174
2019-06-20	60.67	60.70	59.85	60.51	433719
2019-06-21	60.59	60.66	59.65	59.65	601886
2019-06-24	59.54	60.37	59.53	59.77	369673
2019-06-25	59.84	60.21	59.71	59.79	356037
2019-06-26	59.87	59.90	58.50	58.12	647989
2019-06-27	58.21	58.52	57.82	58.43	413553
2019-06-28	58.67	59.65	58.67	59.65	686684
2019-07-01	59.85	60.28	59.71	60.25	354221
2019-07-02	60.39	60.70	59.92	60.31	475804
2019-07-03	60.53	60.84	60.35	60.76	203107
2019-07-05	60.69	61.25	60.55	61.00	263688
2019-07-08	60.97	61.18	60.56	60.66	380880
2019-07-09	60.65	60.97	60.53	60.97	338901
2019-07-10	61.02	61.58	60.01	60.85	332066
2019-07-11	60.99	61.23	60.15	60.26	596191
2019-07-12	60.23	60.82	59.96	60.34	496821
2019-07-15	60.43	60.94	60.42	60.64	364154
2019-07-16	60.50	60.73	59.90	60.13	284925
2019-07-17	60.00	60.00	59.51	59.88	387982
2019-07-18	59.99	60.09	59.58	59.94	365688
2019-07-19	60.88	60.91	59.77	59.91	602861
2019-07-22	60.03	60.14	59.78	59.89	370365
2019-07-23	59.89	60.49	59.63	60.41	452892
2019-07-24	60.39	61.22	60.34	61.00	452223
2019-07-25	61.00	61.42	60.87	61.26	271248
2019-07-26	61.36	61.88	61.05	61.73	290001
2019-07-29	61.87	62.17	61.15	61.42	400914
2019-07-30	61.30	61.98	61.02	61.37	704942
2019-07-31	61.37	64.29	61.03	63.67	988567
2019-08-01	63.69	63.82	62.15	62.35	783397
2019-08-02	62.40	63.11	62.13	62.65	497761
2019-08-05	62.72	63.14	61.96	62.33	396314
2019-08-06	62.51	63.38	61.78	63.37	350500
2019-08-07	63.02	64.15	62.56	63.98	417988
2019-08-08	64.04	64.46	63.81	63.94	301410
2019-08-09	64.00	64.46	63.74	64.04	360828
2019-08-12	64.34	65.08	64.04	64.13	324898
2019-08-13	64.04	64.92	63.82	64.68	658195
2019-08-14	64.30	64.68	63.39	63.46	375044
2019-08-15	63.69	64.86	63.44	64.70	683682
2019-08-16	64.85	65.04	64.57	64.88	374821
2019-08-19	65.33	65.43	64.88	65.37	421590
2019-08-20	65.47	65.89	65.01	65.15	509631
2019-08-21	65.34	65.92	64.92	65.14	516379
2019-08-22	65.36	65.69	64.87	65.38	374400
2019-08-23	65.26	65.75	64.17	64.33	345853
2019-08-26	64.42	64.79	64.18	64.70	422450
2019-08-27	64.86	65.29	64.41	64.43	305264
2019-08-28	64.39	64.39	62.54	63.06	993618
2019-08-29	63.33	63.39	62.11	62.55	1105399
2019-08-30	62.66	62.86	60.30	61.39	1309660
2019-09-03	62.06	63.35	61.95	62.86	1025114
2019-09-04	63.00	63.94	63.00	63.79	284155
2019-09-05	64.17	64.49	63.84	63.95	390959
2019-09-06	63.91	64.32	63.50	64.23	552488
2019-09-09	64.72	64.93	64.42	64.63	477524
2019-09-10	64.75	64.75	63.27	63.47	540371
2019-09-11	63.47	63.82	63.04	63.46	596774
2019-09-12	63.64	63.99	63.10	63.85	510232
2019-09-13	63.99	64.27	63.61	64.05	308367
2019-09-16	63.91	64.21	63.64	63.96	325344
2019-09-17	63.94	64.93	63.94	64.85	365901
2019-09-18	64.75	65.07	64.58	64.83	375176
2019-09-19	64.66	65.23	64.66	65.06	335860
2019-09-20	65.18	65.63	64.99	65.52	689262
2019-09-23	65.19	66.54	65.19	66.34	396935
2019-09-24	66.34	66.85	66.17	66.28	424773
2019-09-25	66.23	67.01	65.59	66.92	461308
2019-09-26	66.88	67.30	66.38	67.25	347143
2019-09-27	67.09	67.51	66.78	66.95	377746
2019-09-30	67.11	67.25	66.61	66.72	280861
2019-10-01	66.84	67.00	66.03	65.95	294291
2019-10-02	65.84	65.99	64.99	65.40	397652
2019-10-03	65.45	65.60	64.90	65.12	690216
2019-10-04	65.16	65.56	64.93	65.24	642585
2019-10-07	65.26	65.41	64.73	64.99	402679
2019-10-08	64.75	65.08	62.91	62.91	854909
2019-10-09	63.25	63.44	62.51	62.93	647157
2019-10-10	62.82	63.13	62.00	62.12	858859
2019-10-11	62.46	62.81	61.35	62.23	1132847
2019-10-14	61.89	62.29	61.51	62.12	677783
2019-10-15	62.13	63.26	61.98	62.72	771955
2019-10-16	62.65	63.42	62.07	63.15	811327
2019-10-17	63.23	63.58	63.16	63.40	729349
2019-10-18	63.38	63.70	63.09	63.36	391717
2019-10-21	63.63	63.77	63.33	63.58	513596
2019-10-22	63.43	63.69	62.50	62.56	433652
2019-10-23	62.61	62.74	61.88	62.17	386568
2019-10-24	62.18	62.60	61.63	61.83	529546
2019-10-25	61.84	62.29	61.45	61.73	397071
2019-10-28	61.91	62.24	61.59	61.62	345566
2019-10-29	61.53	62.28	61.34	62.00	596525
2019-10-30	59.75	60.09	58.07	59.20	2017678
2019-10-31	59.15	60.24	59.01	59.43	738521
2019-11-01	59.54	59.65	59.10	59.33	491837
2019-11-04	59.41	59.85	58.44	58.48	588050
2019-11-05	58.35	58.79	57.57	58.48	1215152
2019-11-06	58.24	59.18	58.13	59.17	510326
2019-11-07	59.22	59.98	59.07	59.55	935074
2019-11-08	59.62	60.49	59.60	60.37	612524
2019-11-11	60.20	60.27	59.08	59.56	788985
2019-11-12	59.56	59.72	59.20	59.30	283232
2019-11-13	59.13	59.72	58.88	59.05	324721
2019-11-14	58.88	59.06	58.42	58.71	354967
2019-11-15	58.81	58.90	58.43	58.79	357850
2019-11-18	58.71	59.05	58.71	58.93	309857
2019-11-19	58.98	59.16	58.40	58.83	563090
2019-11-20	58.63	59.27	58.54	58.67	488006
2019-11-21	58.72	59.00	58.05	58.26	304126
2019-11-22	58.01	58.23	57.75	58.18	398883
2019-11-25	58.20	58.77	58.02	58.23	636449
2019-11-26	58.24	58.99	57.92	58.67	1190109
2019-11-27	58.86	59.58	58.53	59.41	1769661
2019-11-29	59.44	59.50	58.92	59.18	281258
2019-12-02	59.27	59.27	58.30	58.35	468728
2019-12-03	57.98	58.35	57.57	58.05	574373
2019-12-04	57.95	58.43	57.70	58.14	457515
2019-12-05	58.15	58.60	58.14	58.39	452899
2019-12-06	58.80	58.91	58.43	58.65	420170
2019-12-09	58.49	59.21	58.44	59.16	756294
2019-12-10	59.29	59.30	58.69	58.78	557625
2019-12-11	58.46	59.12	58.46	59.00	477293
2019-12-12	59.03	59.77	59.03	59.68	546755
2019-12-13	59.54	59.54	58.71	58.90	359614
2019-12-16	58.94	60.04	58.81	59.93	574688
2019-12-17	59.83	60.64	59.69	60.59	499314
2019-12-18	60.60	60.69	59.94	60.21	395777
2019-12-19	60.07	60.32	59.74	60.23	404039
2019-12-20	60.51	61.32	60.33	60.92	742682
2019-12-23	60.85	60.85	59.30	59.76	498588
2019-12-24	59.73	59.77	59.46	59.59	140203
2019-12-26	59.57	59.82	59.23	59.56	249981
2019-12-27	59.53	59.71	59.44	59.62	364012
2019-12-30	59.46	59.50	59.05	59.36	275164
2019-12-31	59.28	59.60	59.02	59.44	337857
2020-01-02	59.47	59.52	58.78	59.42	329896
2020-01-03	59.00	59.73	58.88	59.67	543914
2020-01-06	58.48	59.57	58.37	59.50	1100622
2020-01-07	59.64	59.84	59.12	59.74	622535
2020-01-08	59.95	60.39	59.84	59.86	389913
2020-01-09	60.00	60.48	59.78	60.30	316847
2020-01-10	60.30	60.68	60.08	60.10	393727
2020-01-13	60.08	60.35	60.01	60.12	466147
2020-01-14	60.00	60.51	59.93	60.17	365914
2020-01-15	60.08	60.57	59.75	60.41	425590
2020-01-16	60.63	61.05	60.56	60.69	313895
2020-01-17	60.72	61.17	60.55	61.02	373855
2020-01-21	61.00	61.95	60.94	61.43	679918
2020-01-22	61.50	62.57	61.33	62.50	505107
2020-01-23	62.21	62.78	61.95	62.75	635097
2020-01-24	62.75	62.75	61.53	62.07	1114425
2020-01-27	61.53	62.26	61.28	61.87	445290
2020-01-28	62.04	62.72	61.79	62.26	456902
2020-01-29	62.40	62.70	62.08	62.41	444209
2020-01-30	63.25	66.03	63.25	65.74	924462
2020-01-31	65.62	65.79	64.24	64.25	685763
2020-02-03	64.54	65.45	64.50	64.80	653213
2020-02-04	65.32	65.51	64.41	64.49	530218
2020-02-05	64.87	65.83	64.86	65.80	408593
2020-02-06	65.93	66.16	65.29	65.31	342596
2020-02-07	65.16	65.53	64.78	64.80	323967
2020-02-10	64.80	65.16	64.42	65.16	343839
2020-02-11	65.16	65.35	64.90	65.15	283535
2020-02-12	65.08	65.22	64.13	64.36	344859
2020-02-13	64.04	64.53	63.87	64.49	261235
2020-02-14	64.47	64.54	63.64	63.83	367904
2020-02-18	63.73	64.07	63.23	63.42	430133
2020-02-19	63.35	63.55	62.76	63.26	589918
2020-02-20	63.21	63.30	62.61	62.79	308715
2020-02-21	62.73	63.31	62.73	63.08	260502
2020-02-24	62.12	62.55	61.63	61.72	341589
2020-02-25	61.77	62.10	60.64	61.10	657884
2020-02-26	61.50	62.41	61.18	62.00	809494
2020-02-27	61.45	62.43	59.51	59.52	679628
2020-02-28	58.36	58.48	55.27	56.12	1371486
2020-03-02	55.66	58.76	55.21	58.68	867158
2020-03-03	58.52	58.87	56.69	56.87	668990
2020-03-04	57.47	59.49	57.22	59.37	432813
2020-03-05	58.10	58.12	55.85	56.43	565627
2020-03-06	54.92	55.53	53.86	55.20	726750
2020-03-09	46.00	52.09	45.85	50.95	878444
2020-03-10	51.52	52.94	50.02	51.75	490066
2020-03-11	50.45	50.70	47.81	48.11	920181
2020-03-12	44.28	45.41	40.72	41.58	1287687
2020-03-13	43.70	44.64	40.10	43.33	1223401
2020-03-16	38.15	39.32	35.87	35.92	1304043
2020-03-17	36.71	37.67	33.96	36.53	1445823
2020-03-18	34.21	36.00	31.82	35.66	1316900
2020-03-19	35.16	41.27	34.93	38.70	1132982
2020-03-20	39.18	40.44	36.59	38.16	2088712
2020-03-23	37.17	37.88	34.72	35.66	718525
2020-03-24	37.34	39.95	37.16	39.06	562151
2020-03-25	39.28	39.77	37.46	37.64	1372819
2020-03-26	38.38	40.25	37.35	39.44	1063487
2020-03-27	37.72	39.25	37.01	37.84	732261
2020-03-30	37.85	39.00	37.00	38.54	1084750
2020-03-31	38.38	38.76	37.48	38.65	1163050
2020-04-01	36.70	37.29	35.55	36.01	828255
2020-04-02	35.69	37.78	35.69	36.48	806062
2020-04-03	36.02	36.71	35.28	35.96	808086
2020-04-06	37.43	38.40	36.95	37.70	493403
2020-04-07	39.89	40.76	38.72	38.78	1152907
2020-04-08	39.26	40.65	38.47	40.18	549469
2020-04-09	41.03	42.61	40.81	42.37	460560
2020-04-13	42.57	42.72	40.65	41.33	2018357
2020-04-14	42.18	43.27	41.30	41.87	1170487
2020-04-15	40.40	40.96	39.17	39.42	977507
2020-04-16	39.42	39.52	37.67	38.05	823597
2020-04-17	39.22	39.98	38.09	38.84	994980
2020-04-20	38.06	38.63	37.44	37.74	974853
2020-04-21	36.76	37.58	36.09	36.46	976969
2020-04-22	37.11	37.35	34.95	35.07	1240876
2020-04-23	35.32	35.67	33.96	33.99	1127742
2020-04-24	34.34	34.36	33.61	34.10	1028754
2020-04-27	34.10	35.42	33.96	34.98	1120246
2020-04-28	35.46	36.39	35.01	35.83	1383682
2020-04-29	36.57	37.98	36.33	37.82	863492
2020-04-30	37.23	37.47	36.00	36.60	889443
2020-05-01	35.97	36.05	34.23	34.93	658035
2020-05-04	34.75	35.61	34.16	35.41	738550
2020-05-05	35.68	37.90	35.46	35.85	1422015
2020-05-06	36.50	36.99	36.14	36.33	1041221
2020-05-07	36.78	38.48	36.62	37.80	1017535
2020-05-08	38.59	39.60	38.18	39.38	673262
2020-05-11	38.83	39.00	37.58	37.87	1161963
2020-05-12	37.87	38.22	36.90	36.90	616419
2020-05-13	36.53	36.76	34.46	34.77	881443
2020-05-14	34.15	34.45	32.82	33.29	1215119
2020-05-15	33.39	34.39	32.87	34.30	1340088
2020-05-18	35.44	36.57	35.44	36.28	576914
2020-05-19	36.08	36.26	35.48	35.49	471598
2020-05-20	35.95	36.79	35.87	36.69	1256261
2020-05-21	36.50	38.04	36.18	38.04	618487
2020-05-22	38.08	38.42	37.51	38.00	468085
2020-05-26	39.51	39.84	39.05	39.15	532018
2020-05-27	40.57	40.73	38.87	39.16	641341
2020-05-28	39.55	39.55	38.63	39.06	495814
2020-05-29	38.65	38.65	37.18	37.54	686013
2020-06-01	37.50	37.62	36.78	37.03	523369
2020-06-02	37.25	37.90	37.03	37.33	1195467
2020-06-03	37.99	39.54	37.62	39.04	856101
2020-06-04	38.97	40.15	38.58	40.00	765613
2020-06-05	42.01	42.01	40.06	41.05	1024448
2020-06-08	41.95	43.28	41.50	43.02	737820
2020-06-09	42.11	43.11	41.89	42.78	892990
2020-06-10	42.75	42.75	41.35	41.42	797607
2020-06-11	39.79	40.51	38.79	38.89	1117884
2020-06-12	40.33	40.56	38.90	40.08	729784
2020-06-15	38.69	41.07	38.69	40.94	1153940
2020-06-16	42.89	43.42	41.73	42.03	1683890
2020-06-17	42.03	42.58	41.08	41.76	1378525
2020-06-18	41.36	42.84	41.19	42.19	1410432
2020-06-19	43.50	43.78	42.78	43.30	1612821
2020-06-22	43.39	43.39	42.18	42.84	847885
2020-06-23	43.38	43.90	42.94	43.50	1027294
2020-06-24	42.92	43.11	41.45	41.86	1008767
2020-06-25	41.74	42.40	41.10	41.84	847489
2020-06-26	41.15	41.55	39.69	39.69	1683443
2020-06-29	40.21	41.10	39.73	40.74	763833
2020-06-30	40.71	41.16	40.35	40.56	1152243
2020-07-01	40.55	40.85	39.31	39.80	1828329
2020-07-02	40.56	40.81	39.44	39.48	792610
2020-07-06	40.24	40.35	39.46	39.59	531860
2020-07-07	39.45	39.45	38.55	38.63	2506532
2020-07-08	38.50	39.21	38.10	38.46	1417145
2020-07-09	38.42	38.44	36.68	37.20	1090272
2020-07-10	37.21	38.87	36.91	38.83	1420997
2020-07-13	39.01	39.53	38.01	38.91	938111
2020-07-14	38.73	39.72	38.42	39.43	726438
2020-07-15	40.10	40.61	39.79	40.45	897392
2020-07-16	40.45	41.72	40.16	41.18	663190
2020-07-17	41.23	41.23	40.50	40.84	452830
2020-07-20	40.56	40.73	39.46	39.64	549709
2020-07-21	39.58	40.69	39.58	40.23	718835
2020-07-22	40.06	40.83	39.82	40.73	545683
2020-07-23	40.60	41.60	40.52	41.39	626989
2020-07-24	41.40	41.55	40.72	40.91	714888
2020-07-27	40.81	41.56	40.03	40.83	1002246
2020-07-28	40.83	41.17	40.38	40.80	668054
2020-07-29	42.71	42.71	40.80	41.71	1383069
2020-07-30	40.80	41.15	39.79	40.17	825528
2020-07-31	40.34	40.48	39.61	40.12	824686
2020-08-03	40.50	41.69	40.16	41.50	896233
2020-08-04	41.29	41.39	40.50	40.78	925502
2020-08-05	41.69	43.02	41.47	42.98	874410
2020-08-06	42.85	43.49	42.74	42.82	1063195
2020-08-07	42.83	44.14	42.74	44.09	940005
2020-08-10	44.59	45.14	44.09	44.78	893362
2020-08-11	46.15	46.70	44.99	45.74	1386780
2020-08-12	46.63	46.63	45.98	46.01	1764488
2020-08-13	46.32	46.49	45.41	46.19	949127
2020-08-14	45.89	46.60	45.52	46.00	899563
2020-08-17	46.04	46.23	45.45	46.00	1437185
2020-08-18	46.00	46.18	45.43	45.60	1858839
2020-08-19	46.00	46.19	45.56	46.00	1073651
2020-08-20	45.76	46.00	45.22	45.52	1000513
2020-08-21	45.37	45.65	44.77	45.01	863359
2020-08-24	45.20	45.97	44.98	45.96	677388
2020-08-25	46.22	46.43	45.13	45.49	1111008
2020-08-26	45.54	45.56	44.59	45.41	1226677
2020-08-27	45.65	47.90	45.65	47.39	923359
2020-08-28	48.04	48.72	47.67	48.37	1035406
2020-08-31	48.38	48.46	47.42	47.76	716865
2020-09-01	47.45	48.90	47.00	48.69	738065
2020-09-02	48.74	49.19	48.34	48.71	675115
2020-09-03	49.00	50.05	48.36	48.69	1002178
2020-09-04	49.66	49.66	47.88	49.13	883032
2020-09-08	48.71	48.96	46.69	47.06	1033588
2020-09-09	47.22	47.88	46.24	46.82	916606
2020-09-10	46.82	47.03	45.77	45.78	808832
2020-09-11	45.88	45.89	45.13	45.56	751775
2020-09-14	45.95	46.21	45.38	46.08	615120
2020-09-15	46.32	46.42	45.50	45.55	390249
2020-09-16	45.58	46.48	45.32	46.11	705411
2020-09-17	45.60	46.34	45.23	46.05	599244
2020-09-18	46.10	46.86	46.00	46.50	1663178
2020-09-21	45.75	46.19	43.70	44.48	1150033
2020-09-22	44.34	45.04	43.88	44.01	782281
2020-09-23	44.06	44.62	42.77	42.78	849079
2020-09-24	42.57	43.81	42.17	43.12	508957
2020-09-25	42.60	43.13	42.42	42.91	343675
2020-09-28	43.53	44.64	43.50	44.22	564489
2020-09-29	43.95	44.10	43.38	43.88	275966
2020-09-30	44.13	44.47	43.58	43.63	526863
2020-10-01	43.84	44.19	43.32	43.82	477303
2020-10-02	43.14	44.50	42.97	44.23	378135
2020-10-05	44.87	45.82	44.48	45.66	469414
2020-10-06	46.03	46.14	44.59	45.01	399628
2020-10-07	45.29	45.66	43.92	44.53	406515
2020-10-08	44.93	45.26	44.34	45.00	463792
2020-10-09	45.37	45.83	44.97	45.27	424959
2020-10-12	45.06	45.85	44.94	45.65	215812
2020-10-13	45.25	45.75	44.11	44.40	562309
2020-10-14	44.13	46.26	44.13	45.43	963238
2020-10-15	45.00	45.10	44.29	45.04	638210
2020-10-16	45.25	45.36	44.34	44.88	340605
2020-10-19	45.00	45.20	44.05	44.06	499403
2020-10-20	44.65	44.98	44.34	44.82	388140
2020-10-21	45.00	46.97	44.90	46.79	545876
2020-10-22	46.69	47.70	46.38	47.44	339201
2020-10-23	47.91	48.34	47.38	48.24	416772
2020-10-26	47.73	47.73	46.23	46.59	431975
2020-10-27	46.53	46.83	45.38	45.42	517570
2020-10-28	44.77	45.60	44.45	44.62	731210
2020-10-29	44.57	45.50	43.14	44.52	886969
2020-10-30	44.24	44.64	42.44	42.69	980106
2020-11-02	43.18	43.97	42.90	43.54	569980
2020-11-03	44.32	44.97	44.03	44.40	533045
2020-11-04	43.65	44.85	43.16	43.25	435712
2020-11-05	43.29	45.11	43.28	44.36	498230
2020-11-06	44.78	44.96	44.17	44.50	403103
2020-11-09	47.50	48.47	46.98	47.61	445431
2020-11-10	47.75	49.83	47.48	49.81	382808
2020-11-11	49.76	49.76	48.08	48.71	307392
2020-11-12	48.19	48.53	47.00	47.51	457786
2020-11-13	48.04	49.11	47.90	48.56	405830
2020-11-16	49.99	51.04	49.65	50.98	569943
2020-11-17	50.82	50.88	50.03	50.87	532213
2020-11-18	50.92	52.21	50.83	51.46	803516
2020-11-19	51.06	51.89	50.56	51.83	503200
2020-11-20	51.53	52.17	50.27	51.28	771996
2020-11-23	51.62	52.59	51.21	52.35	328557
2020-11-24	53.00	53.72	52.47	53.49	282967
2020-11-25	53.10	53.25	51.94	52.66	389506
2020-11-27	52.99	52.99	51.52	51.84	105571
2020-11-30	51.47	51.80	49.95	50.11	516484
2020-12-01	50.97	51.44	50.67	51.40	324660
2020-12-02	51.15	51.49	50.48	51.17	265127
2020-12-03	51.13	51.55	50.73	51.54	387490
2020-12-04	52.04	53.37	51.68	53.33	417682
2020-12-07	52.99	53.96	52.40	53.09	384363
2020-12-08	52.42	52.68	51.96	52.38	429160
2020-12-09	52.50	52.85	51.79	52.19	319421
2020-12-10	51.77	52.49	51.25	52.32	257079
2020-12-11	51.81	52.67	51.54	51.88	274511
2020-12-14	52.33	52.68	50.72	51.25	311574
2020-12-15	51.68	52.71	51.10	52.68	201424
2020-12-16	52.81	52.90	51.79	51.92	308008
2020-12-17	52.03	52.49	51.17	51.53	399885
2020-12-18	50.83	51.85	50.34	50.85	749825
2020-12-21	50.53	50.60	49.42	50.13	366155
2020-12-22	49.84	50.66	49.32	50.19	368896
2020-12-23	50.33	51.55	50.33	50.62	310075
2020-12-24	50.63	50.71	49.65	50.36	165042
2020-12-28	50.80	51.24	50.22	50.83	193716
2020-12-29	51.17	51.17	49.99	49.87	249680
2020-12-30	49.97	50.69	49.92	50.02	149611
2020-12-31	50.00	50.63	49.66	50.39	198576
2021-01-04	50.38	50.39	48.75	49.03	261301
2021-01-05	49.11	49.77	48.80	49.24	283382
2021-01-06	50.10	52.66	50.10	52.50	438765
2021-01-07	51.94	52.56	50.70	50.81	511467
2021-01-08	51.18	51.18	49.64	50.56	399446
2021-01-11	50.00	50.55	49.28	50.29	344141
2021-01-12	50.59	51.25	50.17	51.02	899718
2021-01-13	51.05	52.18	50.90	51.34	388707
2021-01-14	51.58	52.09	51.19	51.66	354503
2021-01-15	51.16	51.62	50.84	50.92	356283
2021-01-19	51.24	51.94	50.49	51.50	380026
2021-01-20	51.51	51.96	51.01	51.53	328494
2021-01-21	51.53	51.81	49.92	49.93	253382
2021-01-22	49.43	49.93	48.69	48.84	391957
2021-01-25	48.31	48.91	48.06	48.49	307334
2021-01-26	48.66	48.73	47.75	47.79	384900
2021-01-27	47.08	48.50	46.70	47.40	515256
2021-01-28	47.68	48.50	44.78	45.00	606133
2021-01-29	44.72	46.54	44.26	45.90	989803
2021-02-01	46.11	46.38	45.23	46.18	502044
2021-02-02	46.71	46.93	45.95	46.18	365799
2021-02-03	45.95	46.47	45.66	46.14	639078
2021-02-04	46.58	48.68	46.52	48.62	492958
2021-02-05	49.08	49.74	48.89	49.06	502934
2021-02-08	49.61	50.79	49.39	50.00	618324
2021-02-09	49.99	50.36	48.60	49.06	661517
2021-02-10	49.25	50.62	49.06	50.46	500821
2021-02-11	50.32	51.87	50.27	51.42	469654
2021-02-12	51.14	51.39	50.29	50.58	353682
2021-02-16	50.75	50.75	49.46	50.17	345796
2021-02-17	50.06	50.83	49.94	50.52	409120
2021-02-18	50.30	50.40	49.94	50.00	281808
2021-02-19	50.17	50.31	48.92	49.03	308335
2021-02-22	48.90	50.66	48.67	50.39	286703
2021-02-23	50.39	50.93	50.02	50.17	334906
2021-02-24	50.30	52.04	50.30	50.53	463597
2021-02-25	50.89	51.15	50.04	50.08	243497
2021-02-26	50.00	50.77	49.42	50.53	500072
2021-03-01	51.04	51.57	49.88	49.97	581491
2021-03-02	49.84	50.11	49.35	49.82	309319
2021-03-03	50.00	50.89	49.62	49.95	392290
2021-03-04	50.04	50.31	48.68	49.15	391362
2021-03-05	49.61	50.30	48.88	50.03	545567
2021-03-08	50.57	52.58	50.50	52.13	677736
2021-03-09	51.86	52.20	50.47	51.49	508972
2021-03-10	51.43	52.83	51.08	51.87	381611
2021-03-11	51.72	52.20	50.99	52.12	369652
2021-03-12	52.41	52.80	51.60	51.71	558992
2021-03-15	51.56	52.73	50.85	52.66	365078
2021-03-16	52.21	52.81	51.67	52.32	227576
2021-03-17	52.46	52.47	51.28	51.85	337377
2021-03-18	51.94	53.26	51.44	53.09	597086
2021-03-19	52.62	52.73	51.31	51.70	1586162
2021-03-22	51.29	51.34	50.10	50.51	415856
2021-03-23	50.15	50.44	49.39	50.30	506037
2021-03-24	50.84	51.60	50.30	50.41	417520
2021-03-25	50.16	50.81	49.40	50.81	278585
2021-03-26	51.03	51.43	50.10	50.37	379592
2021-03-29	50.01	51.40	49.99	50.70	337559
2021-03-30	51.20	51.43	50.34	50.83	231723
2021-03-31	50.62	50.83	49.47	49.57	483765
2021-04-01	49.55	50.82	49.17	50.76	248438
2021-04-05	51.22	51.36	50.61	50.79	386051
2021-04-06	50.75	51.32	50.56	50.91	354074
2021-04-07	51.00	51.41	50.59	51.28	252585
2021-04-08	50.75	51.29	50.43	50.95	261944
2021-04-09	50.99	51.35	50.67	51.10	326396
2021-04-12	51.40	51.96	50.83	51.90	354242
2021-04-13	51.80	52.57	51.22	52.11	295307
2021-04-14	52.13	53.13	52.13	52.68	199760
2021-04-15	52.74	53.66	52.74	53.38	429465
2021-04-16	53.59	53.95	53.18	53.58	329981
2021-04-19	53.70	54.12	53.34	53.96	343294
2021-04-20	53.87	54.25	53.45	53.81	319964
2021-04-21	53.76	54.71	53.48	54.66	309757
2021-04-22	54.61	54.91	54.13	54.32	335047
2021-04-23	54.47	54.95	54.22	54.69	224408
2021-04-26	54.75	55.10	54.27	54.30	341854
2021-04-27	54.25	54.77	54.09	54.69	289926
2021-04-28	55.05	55.15	54.03	54.30	400135
2021-04-29	54.23	56.63	54.23	55.78	631683
2021-04-30	56.09	56.30	55.50	55.80	468356
2021-05-03	56.32	56.79	55.88	56.24	383296
2021-05-04	56.20	57.70	56.20	57.44	511495
2021-05-05	57.45	57.63	56.24	57.60	292906
2021-05-06	57.86	58.20	56.92	57.31	377742
2021-05-07	56.90	58.15	56.79	57.93	372938
2021-05-10	58.36	58.61	56.78	56.79	510221
2021-05-11	56.55	56.55	55.28	55.50	527382
2021-05-12	55.94	56.31	54.96	55.06	308150
2021-05-13	54.85	56.43	54.85	56.26	433252
2021-05-14	56.37	56.89	56.05	56.73	220734
2021-05-17	56.66	56.69	55.98	56.16	347472
2021-05-18	55.85	56.10	55.19	55.26	523163
2021-05-19	54.99	55.17	54.02	54.90	360540
2021-05-20	54.83	55.22	54.44	54.63	161430
2021-05-21	54.95	55.23	53.68	53.87	372205
2021-05-24	53.96	54.40	53.70	54.21	314704
2021-05-25	54.07	54.50	52.42	52.49	461722
2021-05-26	52.76	52.90	52.24	52.60	333447
2021-05-27	53.03	53.22	52.40	52.95	530949
2021-05-28	53.15	53.87	52.53	53.64	385137
2021-06-01	53.97	54.35	53.43	53.87	247605
2021-06-02	54.02	54.07	53.31	53.47	340519
2021-06-03	53.24	53.25	52.59	52.93	509917
2021-06-04	53.00	53.00	52.27	52.68	318756
2021-06-07	52.62	52.68	51.86	52.30	328281
2021-06-08	52.29	52.97	51.76	52.63	299266
2021-06-09	52.59	52.61	52.07	52.07	272162
2021-06-10	52.27	52.52	51.78	51.80	276636
2021-06-11	51.90	52.28	51.80	51.99	301930
2021-06-14	51.96	52.08	51.37	51.65	342306
2021-06-15	51.66	52.22	51.18	51.88	475088
2021-06-16	51.82	52.01	51.32	51.68	317718
2021-06-17	51.83	51.87	49.59	49.75	436321
2021-06-18	49.01	49.23	47.69	47.73	804163
2021-06-21	48.00	48.88	47.82	48.87	324652
2021-06-22	48.83	49.29	48.41	49.02	306493
2021-06-23	49.02	49.17	48.67	48.67	237415
2021-06-24	48.73	49.71	48.57	49.58	321312
2021-06-25	49.62	50.62	49.23	50.18	1030654
2021-06-28	50.00	50.00	49.04	49.34	440342
2021-06-29	49.66	49.76	49.06	49.38	278471
2021-06-30	49.25	49.64	48.82	49.01	278171
2021-07-01	49.21	50.28	48.94	50.09	254158
2021-07-02	49.91	50.06	48.83	49.32	421099
2021-07-06	49.19	49.21	48.45	48.90	280330
2021-07-07	48.50	49.49	48.50	49.14	240139
2021-07-08	48.38	48.45	47.29	47.53	269336
2021-07-09	48.30	48.97	48.30	48.81	255812
2021-07-12	48.69	49.79	48.22	49.73	420582
2021-07-13	49.59	49.73	48.87	49.23	447066
2021-07-14	49.54	50.08	48.98	49.28	538899
2021-07-15	48.73	50.09	48.65	50.05	464174
2021-07-16	50.05	50.65	49.92	50.25	432052
2021-07-19	49.44	49.44	48.15	48.61	617288
2021-07-20	48.53	50.01	48.30	49.14	853539
2021-07-21	49.54	50.12	49.27	49.51	306633
2021-07-22	49.27	49.28	48.86	48.91	182913
2021-07-23	49.36	49.69	48.85	49.09	260133
2021-07-26	49.04	50.12	49.04	50.01	425213
2021-07-27	49.78	50.81	49.52	50.33	406406
2021-07-28	50.91	51.49	48.61	49.00	1327044
2021-07-29	49.62	50.47	49.42	50.06	437487
2021-07-30	49.89	51.08	49.89	50.87	431672
2021-08-02	51.27	52.17	50.66	50.69	300111
2021-08-03	50.66	51.21	50.08	51.20	333504
2021-08-04	50.71	51.29	50.43	51.00	200873
2021-08-05	51.36	51.75	50.82	51.26	276037
2021-08-06	51.82	52.14	51.55	52.08	224390
2021-08-09	52.09	52.09	51.19	51.85	333359
2021-08-10	51.79	52.48	51.62	52.39	196376
2021-08-11	52.61	53.21	52.14	53.17	212342
2021-08-12	53.50	53.50	52.85	52.95	123552
2021-08-13	53.12	53.57	52.42	53.25	298130
2021-08-16	53.03	53.88	52.47	53.34	438314
2021-08-17	53.34	54.37	53.04	54.18	381272
2021-08-18	54.05	54.26	53.46	53.56	285299
2021-08-19	53.23	53.82	52.93	53.13	354952
2021-08-20	53.07	53.54	52.63	53.12	230383
2021-08-23	53.13	54.16	53.13	53.52	364625
2021-08-24	53.40	53.67	53.01	53.41	231673
2021-08-25	53.35	53.47	52.80	53.05	359289
2021-08-26	53.11	53.20	51.57	51.57	404100
2021-08-27	51.58	52.48	51.58	52.43	402509
2021-08-30	52.26	52.37	50.88	51.26	570603
2021-08-31	51.07	51.85	50.94	51.17	436909
2021-09-01	51.43	51.48	50.20	50.31	517488
2021-09-02	50.45	50.45	49.27	49.32	403499
2021-09-03	49.22	49.30	48.36	48.61	582320
2021-09-07	48.33	48.37	47.56	47.65	474127
2021-09-08	47.41	48.79	47.16	48.69	724823
2021-09-09	48.69	48.95	47.97	48.13	374107
2021-09-10	48.34	48.47	47.05	47.11	297012
2021-09-13	47.35	48.07	47.21	47.57	384497
2021-09-14	47.66	47.97	46.66	46.98	368374
2021-09-15	46.82	47.33	46.54	46.94	545950
2021-09-16	46.98	47.37	46.44	46.54	471894
2021-09-17	46.53	47.01	45.73	45.99	1459808
2021-09-20	45.22	45.73	44.76	45.28	456828
2021-09-21	45.83	45.90	45.02	45.05	371239
2021-09-22	45.40	45.63	45.15	45.32	578929
2021-09-23	45.38	45.83	44.81	44.93	552029
2021-09-24	45.00	45.28	44.49	45.07	619266
2021-09-27	45.48	46.26	45.29	46.11	669936
2021-09-28	46.23	46.95	45.19	45.50	595197
2021-09-29	45.59	46.43	45.28	46.11	495056
2021-09-30	46.29	46.95	46.02	45.62	784325
2021-10-01	45.64	46.39	44.72	45.95	424140
2021-10-04	46.00	46.97	45.90	46.38	547179
2021-10-05	46.38	47.19	46.28	46.91	495338
2021-10-06	46.74	48.49	46.67	48.45	602003
2021-10-07	48.49	49.78	48.49	49.75	729556
2021-10-08	49.92	50.60	49.34	49.46	635776
2021-10-11	49.72	49.85	48.47	48.53	292949
2021-10-12	48.51	49.15	48.34	49.04	363035
2021-10-13	48.82	50.00	47.90	49.86	566950
2021-10-14	50.15	51.44	49.97	51.13	398376
2021-10-15	51.76	52.27	51.48	51.95	643349
2021-10-18	51.78	52.24	51.40	51.69	352569
2021-10-19	52.13	52.37	51.80	52.20	313468
2021-10-20	52.15	52.86	52.08	52.66	272973
2021-10-21	52.68	52.82	52.20	52.34	232304
2021-10-22	52.57	52.57	51.76	52.02	348618
2021-10-25	52.00	52.77	51.89	52.63	344145
2021-10-26	52.70	52.97	52.14	52.53	386529
2021-10-27	52.53	53.15	51.56	51.61	606869
2021-10-28	56.31	56.31	52.21	53.66	1012656
2021-10-29	54.04	54.16	51.99	52.07	782342
2021-11-01	52.56	53.82	52.47	53.74	419596
2021-11-02	53.75	53.82	52.60	53.05	338314
2021-11-03	52.66	53.47	52.60	52.98	458253
2021-11-04	53.03	53.03	51.45	51.84	330913
2021-11-05	52.23	53.19	52.23	53.12	184878
2021-11-08	53.22	53.57	52.83	52.90	224539
2021-11-09	52.74	52.88	52.20	52.40	204699
2021-11-10	52.41	52.82	52.21	52.47	187495
2021-11-11	52.62	52.89	52.30	52.48	162487
2021-11-12	52.71	52.85	52.11	52.60	169146
2021-11-15	52.87	53.38	52.59	53.31	265603
2021-11-16	53.39	53.73	53.18	53.26	314015
2021-11-17	52.96	53.45	52.58	53.20	302100
2021-11-18	53.23	53.36	52.10	52.12	233109
2021-11-19	52.15	52.40	51.40	51.55	326093
2021-11-22	51.83	53.11	51.77	52.67	281971
2021-11-23	53.09	53.80	52.98	53.69	298468
2021-11-24	53.72	53.72	52.48	52.58	314158
2021-11-26	50.69	51.37	49.93	50.99	263311
2021-11-29	51.84	51.84	50.37	50.79	383781
2021-11-30	50.23	50.78	49.50	49.68	544924
2021-12-01	50.45	51.25	49.71	49.74	277052
2021-12-02	49.97	51.96	49.97	51.64	304553
2021-12-03	52.63	52.92	51.85	51.91	532941
2021-12-06	52.47	53.06	52.17	52.50	578818
2021-12-07	52.55	52.92	52.03	52.21	428777
2021-12-08	52.21	52.42	51.77	52.20	198347
2021-12-09	51.74	52.75	51.74	52.33	218561
2021-12-10	52.79	52.97	51.83	52.24	258448
2021-12-13	51.85	52.21	51.17	51.48	273265
2021-12-14	51.62	52.72	51.61	51.70	288345
2021-12-15	51.64	52.44	51.44	51.99	316142
2021-12-16	52.20	52.73	51.88	52.20	303341
2021-12-17	52.22	52.43	51.40	51.56	544432
2021-12-20	50.85	51.13	49.78	50.69	314787
2021-12-21	51.02	52.01	50.98	51.12	238234
2021-12-22	51.04	51.50	50.56	51.13	368749
2021-12-23	51.55	52.30	51.27	52.08	211711
2021-12-27	51.90	52.98	51.54	52.87	223548
2021-12-28	52.89	54.02	52.89	53.55	267349
2021-12-29	53.63	54.43	53.49	54.39	243914
2021-12-30	54.56	54.78	54.10	54.22	357049
2021-12-31	54.22	54.98	54.22	54.47	199522
2022-01-03	54.63	55.07	53.85	54.05	415290
2022-01-04	55.11	55.43	54.61	54.80	666553
2022-01-05	55.34	55.79	54.19	54.24	647027
2022-01-06	54.86	55.72	54.29	55.50	511577
2022-01-07	55.74	55.74	54.93	55.43	301451
2022-01-10	55.76	55.91	54.74	55.38	357967
2022-01-11	55.84	56.28	55.14	56.08	445209
2022-01-12	56.32	56.35	55.43	55.99	416679
2022-01-13	56.16	56.87	56.00	56.57	262340
2022-01-14	56.39	57.08	55.76	57.00	295232
2022-01-18	56.93	57.30	56.45	56.64	295812
2022-01-19	57.26	57.26	55.91	56.16	322097
2022-01-20	56.63	57.74	56.24	56.50	406869
2022-01-21	56.41	56.79	55.41	55.78	614453
2022-01-24	55.18	56.23	54.33	56.01	533457
2022-01-25	55.75	56.54	54.19	56.08	450373
2022-01-26	56.21	57.30	55.31	55.84	753182
2022-01-27	55.90	57.97	52.08	54.43	1287706
2022-01-28	55.11	56.92	55.00	56.92	1016090
2022-01-31	56.59	56.98	55.43	56.98	535611
2022-02-01	57.00	57.36	56.14	57.34	480941
2022-02-02	57.11	57.75	56.34	57.00	823249
2022-02-03	56.80	57.70	56.28	56.63	500713
2022-02-04	56.43	56.80	55.62	56.17	390522
2022-02-07	56.29	56.76	55.79	56.30	403228
2022-02-08	55.98	56.88	55.54	56.84	612983
2022-02-09	56.90	57.10	55.98	56.56	542885
2022-02-10	56.48	57.06	55.77	55.98	347400
2022-02-11	55.85	56.88	55.45	56.14	486972
2022-02-14	56.00	56.60	55.46	56.09	403972
2022-02-15	56.30	56.91	56.01	56.60	338682
2022-02-16	56.59	57.66	56.39	57.40	353673
2022-02-17	57.09	57.92	56.41	57.54	533814
2022-02-18	57.41	58.12	57.09	57.68	315590
2022-02-22	57.38	57.83	56.11	56.50	411995
2022-02-23	56.63	57.01	55.64	55.85	484263
2022-02-24	54.80	54.98	52.38	53.50	1510037
2022-02-25	53.81	55.84	53.73	55.80	816663
2022-02-28	54.66	55.08	54.04	54.62	786219
2022-03-01	54.15	54.46	52.10	52.92	729872
2022-03-02	53.13	55.36	53.02	55.23	760852
2022-03-03	55.28	55.50	54.51	55.02	508358
2022-03-04	53.84	54.30	53.10	53.60	526695
2022-03-07	52.90	52.90	51.00	51.04	675681
2022-03-08	51.58	51.86	49.76	50.86	584812
2022-03-09	52.07	52.75	51.68	52.41	504647
2022-03-10	51.51	52.15	51.06	51.57	457273
2022-03-11	52.02	52.40	51.29	51.63	416145
2022-03-14	52.32	53.12	51.76	52.29	388818
2022-03-15	52.61	53.53	52.55	53.21	488162
2022-03-16	53.77	54.46	53.25	54.24	547855
2022-03-17	53.82	54.54	53.46	54.52	525260
2022-03-18	54.09	55.59	54.09	55.47	1552493
2022-03-21	56.00	56.66	55.39	56.16	451927
2022-03-22	56.59	57.47	56.46	56.93	813655
2022-03-23	56.85	57.22	56.41	56.90	552782
2022-03-24	57.00	57.40	56.67	57.37	540450
2022-03-25	57.49	57.90	57.06	57.84	411305
2022-03-28	57.67	58.25	57.32	58.12	524146
2022-03-29	58.55	59.73	58.26	59.23	558068
2022-03-30	59.24	60.09	58.88	60.00	690085
2022-03-31	59.92	60.83	59.92	60.47	591523
2022-04-01	61.01	61.39	60.22	60.66	605914
2022-04-04	60.61	60.77	58.29	59.02	841646
2022-04-05	58.69	59.64	58.47	58.67	858093
2022-04-06	58.57	59.08	57.96	58.23	556586
2022-04-07	58.38	58.50	57.07	57.67	428454
2022-04-08	58.18	58.31	57.43	58.00	490245
2022-04-11	58.28	58.67	57.28	57.41	493028
2022-04-12	57.44	58.04	56.39	56.63	463432
2022-04-13	56.20	56.84	55.97	56.69	395336
2022-04-14	56.59	57.09	56.28	56.57	405701
2022-04-18	56.39	56.87	56.20	56.39	285972
2022-04-19	56.39	56.52	55.90	56.40	381424
2022-04-20	56.82	57.57	56.52	57.55	437512
2022-04-21	58.07	59.08	57.99	58.37	608153
2022-04-22	58.29	58.29	56.22	56.23	422664
2022-04-25	55.98	55.98	53.83	55.47	491949
2022-04-26	54.89	55.32	54.23	54.27	486820
2022-04-27	54.35	59.21	54.12	57.38	2664199
2022-04-28	56.99	59.35	55.51	58.09	1605242
2022-04-29	58.35	58.95	57.18	57.33	913162
2022-05-02	58.00	58.04	56.16	56.94	793701
2022-05-03	57.34	58.36	56.65	58.22	766125
2022-05-04	58.01	60.70	57.66	60.65	998676
2022-05-05	60.17	60.42	59.51	60.07	573856
2022-05-06	59.97	60.30	59.33	59.98	536538
2022-05-09	59.51	60.04	55.74	56.94	1407601
2022-05-10	57.08	57.67	53.66	54.59	1493202
2022-05-11	55.04	56.32	54.58	55.45	1055996
2022-05-12	55.61	56.04	54.16	54.70	623728
2022-05-13	55.05	55.63	54.56	55.27	728822
2022-05-16	55.21	56.84	54.93	56.53	478475
2022-05-17	57.29	58.44	56.93	58.37	362700
2022-05-18	58.05	58.28	56.28	56.59	475520
2022-05-19	55.93	56.54	54.90	55.91	325012
2022-05-20	56.01	56.39	54.24	55.32	268076
2022-05-23	56.32	56.81	55.73	56.52	348199
2022-05-24	56.25	56.33	54.86	56.18	406371
2022-05-25	56.05	57.18	56.05	56.76	367156
2022-05-26	57.00	57.91	57.00	57.82	299459
2022-05-27	58.05	58.79	58.02	58.76	303141
2022-05-31	58.60	58.97	57.72	58.57	468099
2022-06-01	58.51	58.81	57.42	58.39	321960
2022-06-02	58.34	58.65	57.67	58.64	347816
2022-06-03	58.21	58.35	57.47	57.54	212685
2022-06-06	58.21	58.85	57.83	58.59	256590
2022-06-07	58.50	59.03	58.38	58.94	304076
2022-06-08	58.32	58.60	57.51	57.66	283230
2022-06-09	57.47	57.81	56.27	56.29	339952
2022-06-10	55.19	56.73	54.66	55.96	497211
2022-06-13	55.08	56.00	54.27	54.69	478715
2022-06-14	54.79	55.73	53.59	55.03	978461
2022-06-15	55.50	56.22	54.74	55.48	663890
2022-06-16	54.76	54.99	53.41	53.55	540276
2022-06-17	53.82	55.02	53.72	54.69	869109
2022-06-21	55.49	55.68	54.91	55.31	447069
2022-06-22	54.63	55.06	54.31	54.94	217470
2022-06-23	55.17	55.45	54.40	55.11	303541
2022-06-24	55.50	57.85	55.32	57.69	826026
2022-06-27	57.61	57.96	57.11	57.56	240289
2022-06-28	57.99	58.78	57.13	56.81	340914
2022-06-29	57.13	57.17	56.59	56.63	301715
2022-06-30	56.22	57.56	55.85	57.09	539413
2022-07-01	56.92	57.72	56.35	57.72	356422
2022-07-05	56.82	56.84	54.40	55.69	375237
2022-07-06	55.76	56.66	55.29	56.13	336954
2022-07-07	56.34	56.99	55.65	55.65	605425
2022-07-08	56.10	56.10	55.00	55.03	333914
2022-07-11	54.79	55.17	54.37	54.75	339407
2022-07-12	53.93	55.51	53.93	54.66	389765
2022-07-13	54.19	54.39	53.53	53.70	282297
2022-07-14	52.46	52.46	51.59	51.96	597172
2022-07-15	52.59	52.59	51.80	51.87	411764
2022-07-18	52.50	52.95	51.80	51.80	366293
2022-07-19	52.00	53.45	52.00	53.39	249494
2022-07-20	53.33	54.08	52.87	53.81	396659
2022-07-21	53.43	54.00	52.82	54.00	212113
2022-07-22	53.69	54.35	52.93	53.50	273852
2022-07-25	53.78	54.45	53.73	54.28	228482
2022-07-26	54.32	54.87	53.90	53.98	342700
2022-07-27	52.92	53.91	50.95	52.24	936785
2022-07-28	52.48	52.48	49.86	49.98	603763
2022-07-29	50.35	50.67	49.75	50.49	725058
2022-08-01	50.20	50.33	48.59	48.77	556348
2022-08-02	48.75	49.65	48.66	49.00	578507
2022-08-03	49.25	50.35	48.67	50.18	645760
2022-08-04	50.00	50.16	49.28	49.31	429344
2022-08-05	49.54	50.74	49.40	50.56	541348
2022-08-08	50.65	51.38	50.65	50.97	316121
2022-08-09	50.97	51.87	50.97	51.51	241375
2022-08-10	52.00	52.41	51.88	52.27	200207
2022-08-11	52.61	53.55	52.61	53.32	224084
2022-08-12	53.37	54.27	53.37	54.10	171670
2022-08-15	53.48	54.43	53.40	54.33	163106
2022-08-16	54.39	54.99	54.14	54.58	210317
2022-08-17	54.12	54.82	53.95	54.70	188412
2022-08-18	54.77	55.51	54.47	55.51	284221
2022-08-19	55.43	55.43	54.39	54.48	457777
2022-08-22	53.84	54.11	53.34	53.42	171709
2022-08-23	53.35	53.55	52.79	53.04	296540
2022-08-24	53.05	53.58	52.74	53.49	366837
2022-08-25	53.45	54.51	53.17	54.29	228588
2022-08-26	54.25	54.62	53.57	53.76	274554
2022-08-29	53.00	53.80	52.47	53.60	210748
2022-08-30	53.57	53.70	52.72	52.96	318495
2022-08-31	53.14	53.70	52.79	53.15	488524
2022-09-01	53.14	53.82	52.75	53.77	376855
2022-09-02	53.98	55.11	53.33	53.55	505889
2022-09-06	53.80	53.83	52.86	53.09	347606
2022-09-07	53.06	54.38	52.98	54.24	276913
2022-09-08	53.72	54.88	53.72	54.84	258657
2022-09-09	55.00	55.00	54.13	54.30	601790
2022-09-12	54.43	55.02	54.21	54.35	363316
2022-09-13	53.53	54.60	53.35	53.70	323869
2022-09-14	53.73	53.76	52.77	53.39	549124
2022-09-15	53.28	54.43	52.96	54.01	662026
2022-09-16	53.66	53.81	52.91	53.50	661177
2022-09-19	53.12	54.63	53.07	54.63	282255
2022-09-20	54.28	54.28	52.59	53.03	602867
2022-09-21	53.30	53.50	52.13	52.21	660692
2022-09-22	52.25	52.51	51.64	51.83	647975
2022-09-23	51.18	51.59	50.30	50.91	438625
2022-09-26	50.35	50.60	48.65	48.93	533195
2022-09-27	48.97	49.84	48.72	49.80	560054
2022-09-28	49.85	51.10	49.45	50.75	432192
2022-09-29	50.39	51.10	49.86	50.13	658209
2022-09-30	50.00	50.82	49.00	49.15	662434
2022-10-03	49.73	50.13	48.75	49.81	563320
2022-10-04	50.11	52.13	49.82	51.92	793027
2022-10-05	51.51	52.49	51.41	52.25	527987
2022-10-06	51.71	52.09	50.61	51.63	590820
2022-10-07	51.46	51.46	49.23	49.59	377001
2022-10-10	49.40	50.24	49.06	50.14	460748
2022-10-11	50.14	50.68	49.72	50.22	566218
2022-10-12	49.72	50.08	49.19	49.28	488283
2022-10-13	48.64	51.26	48.32	50.97	533900
2022-10-14	51.18	51.71	49.76	49.99	792814
2022-10-17	50.58	51.10	50.46	50.74	422603
2022-10-18	51.40	51.83	50.95	51.65	485487
2022-10-19	51.36	52.01	50.95	51.05	537268
2022-10-20	50.57	50.57	48.67	48.97	641582
2022-10-21	49.29	50.90	48.85	50.46	836023
2022-10-24	50.76	51.66	50.67	51.24	471898
2022-10-25	50.68	52.18	50.40	52.12	833182
2022-10-26	52.75	52.75	51.24	51.54	2532408
2022-10-27	50.50	52.35	49.38	50.38	963588
2022-10-28	50.97	53.10	50.97	53.07	697228
2022-10-31	52.73	54.92	52.73	54.67	864288
2022-11-01	55.09	55.21	54.04	54.12	439917
2022-11-02	53.90	54.83	53.55	53.93	643557
2022-11-03	53.50	54.59	53.27	54.17	384526
2022-11-04	54.92	55.03	53.95	54.80	425225
2022-11-07	54.82	55.35	54.36	55.23	324576
2022-11-08	55.14	55.39	53.90	54.19	457560
2022-11-09	53.99	55.10	53.44	53.64	273763
2022-11-10	54.83	55.26	54.41	55.19	388356
2022-11-11	55.45	55.45	54.12	54.63	456672
2022-11-14	54.63	55.22	54.50	54.50	462444
2022-11-15	55.01	55.23	54.04	54.89	278384
2022-11-16	54.80	55.16	54.35	55.09	286331
2022-11-17	54.54	55.30	54.54	55.15	388593
2022-11-18	55.50	55.99	54.88	55.38	332599
2022-11-21	55.10	56.00	55.01	55.69	317972
2022-11-22	55.91	56.52	55.91	56.47	430845
2022-11-23	56.30	56.70	56.19	56.51	1788695
2022-11-25	56.45	57.30	56.19	56.99	170463
2022-11-28	56.57	57.14	56.29	56.59	287638
2022-11-29	56.50	57.03	56.50	56.93	272692
2022-11-30	56.65	57.58	55.91	57.56	585349
2022-12-01	58.21	58.21	56.91	56.96	294706
2022-12-02	56.52	57.55	56.52	57.42	311060
2022-12-05	57.03	57.17	55.71	56.21	197868
2022-12-06	56.27	57.33	56.23	57.32	380909
2022-12-07	57.07	57.54	56.82	57.04	402084
2022-12-08	57.28	57.58	57.10	57.56	297904
2022-12-09	58.01	58.94	57.50	57.52	589555
2022-12-12	57.45	57.60	56.80	57.36	338759
2022-12-13	58.12	58.30	57.03	57.09	398050
2022-12-14	56.92	57.42	56.33	56.68	321955
2022-12-15	56.12	56.34	55.72	55.85	425700
2022-12-16	54.65	54.98	53.98	54.67	864360
2022-12-19	54.04	54.80	53.55	53.95	561345
2022-12-20	54.13	54.88	53.73	54.43	633547
2022-12-21	54.86	55.16	54.53	54.87	585868
2022-12-22	54.77	54.77	53.48	54.00	460844
2022-12-23	54.30	55.03	53.94	54.82	318498
2022-12-27	54.72	54.94	54.47	54.63	264142
2022-12-28	54.91	55.08	53.83	53.39	440880
2022-12-29	53.49	54.13	53.32	53.85	351898
2022-12-30	53.54	54.27	53.39	54.17	779950
2023-01-03	54.06	55.22	53.92	54.87	691342
2023-01-04	55.05	55.44	54.65	55.11	386253
2023-01-05	55.01	55.03	54.21	54.69	411157
2023-01-06	55.07	55.93	54.99	55.87	370775
2023-01-09	55.96	56.20	55.45	55.87	380002
2023-01-10	56.01	57.07	55.92	57.00	484819
2023-01-11	57.01	57.36	56.54	56.66	349617
2023-01-12	56.88	57.02	56.31	56.33	308423
2023-01-13	56.04	57.10	55.86	56.90	275827
2023-01-17	57.10	57.10	56.06	56.35	253325
2023-01-18	56.40	56.98	56.30	56.55	460532
2023-01-19	56.15	56.61	56.05	56.40	398375
2023-01-20	56.66	57.09	56.16	57.07	536008
2023-01-23	57.31	57.60	56.84	57.57	409668
2023-01-24	57.30	58.51	57.27	58.14	507334
2023-01-25	57.98	59.38	57.98	59.13	612221
2023-01-26	60.00	63.49	59.53	63.47	1398496
2023-01-27	63.67	63.99	61.93	62.43	642244
2023-01-30	62.33	62.60	61.44	61.76	575065
2023-01-31	61.94	62.60	61.15	62.57	561266
2023-02-01	61.92	62.14	61.30	61.54	680556
2023-02-02	61.50	61.50	59.18	60.57	723652
2023-02-03	60.54	60.73	59.79	60.27	553755
2023-02-06	60.15	61.01	59.84	60.85	452409
2023-02-07	60.60	62.19	60.59	62.13	422301
2023-02-08	61.91	62.72	61.57	62.19	500531
2023-02-09	62.62	63.93	62.56	62.81	1082910
2023-02-10	62.81	62.83	62.16	62.61	730200
2023-02-13	62.59	63.21	62.48	63.18	406897
2023-02-14	63.21	63.21	62.38	62.54	807702
2023-02-15	62.35	62.65	62.26	62.58	451100
2023-02-16	62.24	62.85	61.97	61.98	376821
2023-02-17	61.94	62.84	61.86	62.77	495105
2023-02-21	62.35	62.73	61.42	61.84	360699
2023-02-22	61.71	62.09	61.05	61.20	559760
2023-02-23	61.41	61.81	59.88	60.80	827297
2023-02-24	60.56	60.82	60.09	60.71	405940
2023-02-27	60.95	61.39	60.24	60.67	533606
2023-02-28	60.60	61.42	60.20	60.72	720560
2023-03-01	60.38	60.99	60.25	60.84	504097
2023-03-02	60.43	60.54	60.11	60.12	357840
2023-03-03	60.08	60.61	59.89	60.58	372616
2023-03-06	60.58	60.65	59.64	59.87	612375
2023-03-07	59.81	59.91	58.59	58.76	417605
2023-03-08	58.88	58.88	57.47	57.67	569030
2023-03-09	57.85	58.08	56.90	57.10	499738
2023-03-10	56.84	57.15	55.99	56.39	634896
2023-03-13	55.33	55.84	53.48	54.00	835932
2023-03-14	55.14	55.48	54.18	54.98	1117310
2023-03-15	53.49	53.83	51.65	52.86	819209
2023-03-16	52.75	55.85	52.44	54.96	806095
2023-03-17	54.49	54.49	51.53	51.70	1211124
2023-03-20	52.23	54.26	51.73	53.22	631658
2023-03-21	54.41	55.10	53.78	54.84	528410
2023-03-22	55.00	55.00	53.33	53.49	450200
2023-03-23	53.51	53.53	51.67	52.06	1121316
2023-03-24	51.74	52.37	51.25	52.37	915269
2023-03-27	53.16	53.66	52.29	52.56	762094
2023-03-28	52.24	53.70	52.24	53.53	564970
2023-03-29	54.26	54.61	53.82	53.98	1977095
2023-03-30	54.36	54.67	53.89	54.05	364460
2023-03-31	54.35	54.75	54.16	54.52	374268
2023-04-03	54.46	55.03	54.40	54.53	318774
2023-04-04	54.81	54.81	53.20	53.86	292772
2023-04-05	53.59	54.31	53.54	53.74	563701
2023-04-06	53.69	54.07	53.23	53.44	424221
2023-04-10	53.63	54.83	53.63	54.68	638728
2023-04-11	54.81	55.21	54.58	54.92	412820
2023-04-12	55.00	55.73	54.89	55.46	609036
2023-04-13	55.00	55.80	54.65	55.30	538569
2023-04-14	55.54	55.54	54.81	55.26	445186
2023-04-17	55.16	56.40	55.00	56.39	519658
2023-04-18	56.62	57.17	56.33	56.92	468947
2023-04-19	57.08	57.78	56.97	57.66	377470
2023-04-20	57.51	57.61	56.33	56.70	454209
2023-04-21	56.70	56.84	55.63	56.05	848402
2023-04-24	56.14	56.49	55.74	56.23	586159
2023-04-25	55.85	56.72	55.85	56.40	669248
2023-04-26	56.05	57.49	56.05	57.19	1286185
2023-04-27	56.42	57.19	54.51	55.80	1406469
2023-04-28	55.93	57.50	55.75	56.54	725311
2023-05-01	56.83	58.29	56.79	57.00	466422
2023-05-02	56.64	56.75	55.41	55.83	626404
2023-05-03	55.92	56.17	54.97	54.99	396302
2023-05-04	54.51	54.67	53.35	53.41	580793
2023-05-05	54.13	55.06	54.13	54.60	448247
2023-05-08	54.64	55.31	54.30	55.04	259619
2023-05-09	54.88	55.84	54.85	55.43	321986
2023-05-10	55.66	55.66	54.71	55.01	290109
2023-05-11	54.64	55.38	54.52	55.09	274434
2023-05-12	55.49	55.50	54.42	54.73	246177
2023-05-15	54.95	55.08	54.04	55.03	413913
2023-05-16	54.90	55.12	54.34	54.72	269334
2023-05-17	54.82	55.14	54.14	54.29	592673
2023-05-18	53.99	55.87	53.81	55.82	639213
2023-05-19	56.31	56.46	55.75	56.11	484443
2023-05-22	56.00	56.21	55.17	56.13	625438
2023-05-23	56.12	56.32	54.78	54.80	384165
2023-05-24	54.46	54.51	53.71	53.76	331797
2023-05-25	53.54	53.67	52.55	52.60	331979
2023-05-26	52.50	52.91	52.20	52.69	293836
2023-05-30	52.90	52.98	51.91	52.76	259972
2023-05-31	52.42	52.67	51.64	51.90	503527
2023-06-01	51.86	52.20	51.61	51.68	295929
2023-06-02	52.05	53.46	52.05	53.36	416776
2023-06-05	53.32	53.10	52.54	53.36	230401
2023-06-06	52.96	54.14	52.89	54.09	251294
2023-06-07	54.01	54.89	53.79	54.78	633475
2023-06-08	54.71	54.72	53.88	54.26	243995
2023-06-09	54.27	54.56	53.71	53.88	280273
2023-06-12	53.87	54.27	53.33	53.53	330991
2023-06-13	53.69	54.71	53.69	54.53	369568
2023-06-14	54.32	54.74	53.37	53.63	405938
2023-06-15	53.58	54.21	53.58	54.13	238409
2023-06-16	54.53	55.06	54.34	54.94	580344
2023-06-20	54.90	55.06	54.13	54.54	261220
2023-06-21	54.60	54.86	54.25	54.57	243097
2023-06-22	54.74	54.84	54.06	54.84	275522
2023-06-23	54.41	54.94	53.36	53.66	593575
2023-06-26	53.72	54.10	53.16	53.53	319149
2023-06-27	53.45	54.08	53.16	53.66	263386
2023-06-28	53.43	53.43	52.10	51.91	357408
2023-06-29	52.19	53.56	52.19	53.49	302683
2023-06-30	53.69	54.25	53.49	53.83	342630
2023-07-03	53.55	54.11	53.44	53.76	141308
2023-07-05	53.18	53.41	52.30	53.07	419704
2023-07-06	52.85	53.08	52.45	52.74	373685
2023-07-07	52.50	54.28	52.50	53.94	607371
2023-07-10	53.88	54.60	53.18	53.37	342210
2023-07-11	53.23	53.82	53.23	53.60	749618
2023-07-12	53.75	53.76	52.80	53.02	368863
2023-07-13	52.55	53.13	52.55	52.96	409000
2023-07-14	53.08	53.08	52.02	52.64	368711
2023-07-17	52.37	54.03	52.07	53.35	406223
2023-07-18	53.21	53.94	53.21	53.75	704377
2023-07-19	54.09	54.34	53.81	53.90	446565
2023-07-20	54.30	54.73	54.19	54.55	641675
2023-07-21	54.94	55.00	54.43	54.75	451850
2023-07-24	54.85	54.90	54.11	54.43	459708
2023-07-25	54.43	54.53	54.03	54.34	374091
2023-07-26	54.57	55.47	54.57	55.23	737147
2023-07-27	55.61	55.78	55.20	55.28	534691
2023-07-28	55.66	55.66	54.79	54.95	324516
2023-07-31	55.00	55.36	54.81	55.12	566399
2023-08-01	55.30	55.37	54.69	55.13	544428
2023-08-02	57.39	57.88	55.84	56.31	934469
2023-08-03	56.40	56.66	55.94	56.28	643095
2023-08-04	56.11	56.28	54.98	55.52	546984
2023-08-07	55.50	56.58	55.50	56.19	654743
2023-08-08	55.75	55.77	54.79	54.96	813697
2023-08-09	55.02	55.56	54.65	54.67	508134
2023-08-10	55.23	55.52	54.87	55.30	693950
2023-08-11	55.00	56.06	55.00	55.96	386575
2023-08-14	56.04	56.04	55.24	55.71	400975
2023-08-15	55.42	55.90	55.10	55.14	323308
2023-08-16	54.93	55.87	54.93	55.70	372734
2023-08-17	56.11	56.11	54.27	54.46	416375
2023-08-18	54.30	54.88	54.02	54.67	252044
2023-08-21	54.73	54.90	54.09	54.66	248703
2023-08-22	54.51	54.72	53.88	54.09	247952
2023-08-23	54.01	54.36	53.81	54.31	226406
2023-08-24	54.10	55.04	53.92	55.03	310641
2023-08-25	55.02	55.25	54.26	54.42	238208
2023-08-28	54.54	54.81	54.13	54.56	234478
2023-08-29	54.81	55.30	54.34	55.27	309032
2023-08-30	55.19	55.91	55.19	55.41	348994
2023-08-31	55.63	55.63	54.75	54.86	426853
2023-09-01	55.41	56.25	55.34	55.82	370616
2023-09-05	55.69	55.81	54.94	54.95	341483
2023-09-06	54.77	55.31	54.70	55.25	273750
2023-09-07	55.20	55.79	55.15	55.16	760105
2023-09-08	54.60	55.00	53.61	53.72	457403
2023-09-11	54.15	54.84	53.75	54.72	486020
2023-09-12	54.88	56.46	54.50	56.41	524441
2023-09-13	56.58	56.58	55.49	55.54	327538
2023-09-14	56.02	56.02	55.51	55.66	295192
2023-09-15	57.01	58.11	56.77	57.41	728776
2023-09-18	57.36	57.45	56.42	57.07	491140
2023-09-19	57.22	57.92	57.22	57.85	360561
2023-09-20	57.98	58.50	57.70	57.85	491328
2023-09-21	57.80	58.28	57.43	57.72	389099
2023-09-22	57.72	58.26	57.63	57.95	373212
2023-09-25	57.84	58.11	57.66	57.98	301725
2023-09-26	57.95	58.47	57.28	57.49	382092
2023-09-27	57.65	57.65	56.78	57.18	276846
2023-09-28	57.34	57.88	57.23	57.17	260455
2023-09-29	56.97	57.59	56.34	56.37	435116
2023-10-02	56.38	56.70	55.63	55.80	282392
2023-10-03	55.38	55.79	54.49	54.55	417473
2023-10-04	54.88	56.20	54.60	55.89	569779
2023-10-05	55.73	56.91	55.73	56.64	325257
2023-10-06	56.19	56.92	56.17	56.44	275842
2023-10-09	56.23	57.11	55.97	56.69	439590
2023-10-10	56.85	57.25	55.66	55.71	319720
2023-10-11	55.88	56.29	55.42	55.88	299617
2023-10-12	56.15	57.02	55.60	57.01	600508
2023-10-13	57.74	58.22	57.27	57.79	580417
2023-10-16	58.00	58.89	57.88	58.36	446950
2023-10-17	58.29	59.64	58.29	59.32	472134
2023-10-18	59.37	59.64	58.50	58.54	405069
2023-10-19	58.54	58.69	57.56	57.62	532773
2023-10-20	57.80	57.97	56.18	56.19	652352
2023-10-23	56.07	56.10	55.40	55.93	471107
2023-10-24	56.09	56.68	56.06	56.34	363899
2023-10-25	56.10	56.91	55.78	55.81	528417
2023-10-26	56.13	56.75	55.86	56.11	445943
2023-10-27	56.04	56.33	54.80	55.03	472122
2023-10-30	55.30	56.44	55.04	56.23	550668
2023-10-31	56.11	57.49	56.05	57.10	782572
2023-11-01	57.21	58.15	57.00	57.92	1044821
2023-11-02	57.72	58.89	52.90	54.00	1193446
2023-11-03	54.52	54.98	53.47	54.51	889088
2023-11-06	54.61	55.02	53.78	53.82	490418
2023-11-07	53.79	54.94	53.48	54.91	595058
2023-11-08	54.78	55.15	53.77	53.78	586690
2023-11-09	53.98	54.13	53.14	53.35	556635
2023-11-10	53.32	53.96	53.32	53.82	706197
2023-11-13	54.52	54.83	53.90	54.59	473354
2023-11-14	54.70	55.27	54.41	55.02	400543
2023-11-15	54.87	55.24	54.24	54.36	454392
2023-11-16	54.57	54.96	53.48	53.51	475286
2023-11-17	53.87	54.50	53.62	54.17	388919
2023-11-20	53.99	54.49	53.75	54.33	436511
2023-11-21	54.37	55.49	54.37	55.04	648890
2023-11-22	55.06	55.45	54.82	55.36	427013
2023-11-24	55.55	56.06	55.55	55.70	103075
2023-11-27	55.60	56.23	55.45	56.22	697792
2023-11-28	56.23	56.39	55.37	55.45	522611
2023-11-29	55.32	55.75	54.77	55.22	382935
2023-11-30	55.30	56.38	55.19	56.34	699267
2023-12-01	55.98	57.69	55.98	57.28	758778
2023-12-04	57.21	57.51	56.37	56.62	750521
2023-12-05	56.37	56.96	56.30	56.47	564554
2023-12-06	56.56	57.04	55.95	56.16	532183
2023-12-07	56.26	56.30	55.17	55.35	417535
2023-12-08	55.30	55.53	55.01	55.43	400220
2023-12-11	55.49	56.00	55.17	55.34	450223
2023-12-12	55.47	56.54	55.08	55.93	468747
2023-12-13	55.78	56.21	55.72	55.98	391054
2023-12-14	56.03	56.03	53.91	54.70	746902
2023-12-15	54.42	54.98	53.90	54.20	901968
2023-12-18	54.20	54.81	54.00	54.80	804687
2023-12-19	54.76	55.25	54.41	55.15	515123
2023-12-20	55.08	55.33	54.12	54.17	474949
2023-12-21	54.12	54.50	53.49	54.50	312491
2023-12-22	54.61	55.07	54.46	54.63	299677
2023-12-26	54.77	54.77	54.32	54.56	218786
2023-12-27	54.50	54.81	54.27	54.25	326577
2023-12-28	54.67	55.15	54.50	55.14	508971
2023-12-29	54.84	55.47	54.84	55.37	468991
2024-01-02	55.40	56.16	55.12	55.28	569087
2024-01-03	55.18	56.62	55.06	55.84	681810
2024-01-04	56.01	57.13	56.01	56.08	748260
2024-01-05	56.11	56.99	55.98	56.37	851155
2024-01-08	56.47	56.52	55.25	55.92	340636
2024-01-09	55.67	55.67	54.68	55.44	353591
2024-01-10	55.07	55.81	54.98	55.79	440917
2024-01-11	55.84	56.10	55.40	55.98	454028
2024-01-12	56.27	56.31	55.32	55.43	492358
2024-01-16	55.08	55.14	53.88	54.27	561118
2024-01-17	53.97	54.78	53.97	54.67	536047
2024-01-18	54.62	55.38	54.31	55.30	457287
2024-01-19	56.01	56.10	55.46	55.52	457555
2024-01-22	55.52	56.57	55.42	56.36	484739
2024-01-23	56.39	56.74	54.97	54.98	958007
2024-01-24	55.81	59.03	55.81	58.48	1339424
2024-01-25	58.55	59.21	58.36	59.08	944922
2024-01-26	59.43	59.59	58.79	59.48	662319
2024-01-29	59.26	59.75	59.20	59.59	550018
2024-01-30	59.50	60.02	59.20	59.90	624791
2024-01-31	59.95	60.72	59.52	59.52	848828
2024-02-01	58.68	60.11	55.56	57.16	2322761
2024-02-02	57.55	57.63	56.60	57.14	1172041
2024-02-05	57.28	59.15	56.93	58.49	725214
2024-02-06	58.32	58.95	58.01	58.23	596934
2024-02-07	58.39	59.19	57.95	58.84	679511
2024-02-08	59.20	59.34	57.99	58.81	732793
2024-02-09	58.53	60.61	58.37	60.16	686229
2024-02-12	60.16	61.05	60.08	60.36	892947
2024-02-13	60.59	61.00	59.53	59.92	578769
2024-02-14	60.12	61.03	59.79	60.86	557055
2024-02-15	60.92	62.32	60.92	62.07	627214
2024-02-16	62.28	62.57	61.79	61.95	496457
2024-02-20	61.73	62.64	61.18	61.74	481968
2024-02-21	61.98	62.13	61.28	61.60	678794
2024-02-22	61.66	62.03	61.36	62.03	478123
2024-02-23	62.31	62.40	61.90	62.03	696895
2024-02-26	62.05	62.59	61.63	61.77	414323
2024-02-27	61.64	62.58	61.39	62.40	446235
2024-02-28	62.36	62.88	61.95	62.64	449585
2024-02-29	62.71	62.76	61.93	62.13	838265
2024-03-01	62.08	62.24	60.78	60.86	458139
2024-03-04	60.71	61.31	60.27	60.29	493381
2024-03-05	60.23	60.93	60.23	60.71	570211
2024-03-06	60.97	61.36	60.06	60.68	669553
2024-03-07	60.68	61.18	60.52	60.94	435471
2024-03-08	60.92	61.61	60.80	61.18	432251
2024-03-11	61.03	61.72	61.03	61.48	520733
2024-03-12	61.31	62.32	61.24	62.21	531766
2024-03-13	62.35	62.82	62.16	62.59	393634
2024-03-14	62.60	63.05	62.26	63.03	457600
2024-03-15	63.04	63.68	62.74	63.16	609241
2024-03-18	63.16	63.89	62.85	63.13	760417
2024-03-19	63.26	63.89	63.01	63.36	474835
2024-03-20	63.36	64.42	63.36	64.02	426080
2024-03-21	64.07	64.15	63.45	63.79	414965
2024-03-22	63.95	64.08	62.84	62.88	386122
2024-03-25	62.90	63.90	62.84	63.75	696160
2024-03-26	63.60	64.10	63.15	63.81	504351
2024-03-27	64.07	65.07	64.07	64.99	600483
2024-03-28	64.91	65.32	64.76	65.02	811582
2024-04-01	65.18	65.25	64.33	65.01	480466
2024-04-02	65.00	65.15	64.38	64.74	632035
2024-04-03	64.78	65.54	64.39	65.37	1047129
2024-04-04	65.71	65.86	64.46	64.83	610024
2024-04-05	64.84	65.68	64.45	65.52	757976
2024-04-08	65.64	65.83	65.25	65.39	386980
2024-04-09	65.42	65.60	63.60	63.62	904692
2024-04-10	63.26	64.67	63.26	64.60	500654
2024-04-11	64.06	64.06	62.13	62.16	608895
2024-04-12	62.50	62.99	61.68	61.91	488216
2024-04-15	62.47	62.72	61.13	61.18	701478
2024-04-16	61.32	61.74	60.84	61.25	573328
2024-04-17	61.31	61.31	60.45	60.71	591498
2024-04-18	61.26	62.31	61.15	61.47	739245
2024-04-19	61.58	62.88	61.58	62.47	605671
2024-04-22	62.68	62.92	62.14	62.18	938705
2024-04-23	62.39	62.50	61.62	62.25	813162
2024-04-24	62.06	62.75	61.68	62.58	539427
2024-04-25	62.56	62.58	61.86	61.90	432937
2024-04-26	61.60	61.70	60.64	60.64	608040
2024-04-29	60.85	62.04	60.85	62.01	635534
2024-04-30	61.92	62.03	61.18	61.33	388165
2024-05-01	61.44	62.51	61.20	61.94	697240
2024-05-02	64.88	66.74	63.38	65.18	1012926
2024-05-03	64.73	65.56	63.71	65.39	682791
2024-05-06	65.61	66.84	65.49	66.68	809879
2024-05-07	67.29	69.11	67.29	68.81	1109936
2024-05-08	68.75	69.96	68.73	69.82	750425
2024-05-09	70.25	70.35	69.46	69.99	743400
2024-05-10	70.00	70.70	69.65	70.53	831061
2024-05-13	70.40	71.38	70.32	70.69	816988
2024-05-14	70.69	71.03	69.79	70.43	567963
2024-05-15	70.11	70.51	69.60	69.81	373793
2024-05-16	70.40	70.72	70.05	70.65	573529
2024-05-17	71.35	71.69	70.58	71.48	520670
2024-05-20	71.47	71.50	70.71	70.95	427899
2024-05-21	70.89	71.98	70.80	71.94	614634
2024-05-22	71.61	72.77	71.59	72.38	621348
2024-05-23	72.40	72.65	71.34	71.45	532281
2024-05-24	71.61	72.40	71.28	72.37	461832
2024-05-28	72.16	72.52	71.07	71.48	592290
2024-05-29	71.19	71.39	70.50	70.80	443992
2024-05-30	70.73	72.89	70.52	72.82	642098
2024-05-31	74.05	74.05	72.63	73.88	700546
2024-06-03	73.58	73.98	72.64	73.14	495307
2024-06-04	72.68	73.50	72.10	72.14	431238
2024-06-05	71.96	72.44	70.96	72.23	487732
2024-06-06	72.38	72.74	71.74	72.08	433437
2024-06-07	72.45	72.68	71.84	72.09	332102
2024-06-10	71.67	71.93	71.02	71.24	481335
2024-06-11	70.92	71.19	69.76	70.30	392183
2024-06-12	70.49	70.62	69.38	69.58	393521
2024-06-13	69.47	69.56	68.44	69.04	614533
2024-06-14	68.58	68.74	68.02	68.31	451364
2024-06-17	68.36	69.73	68.22	69.63	443465
2024-06-18	69.81	70.92	69.70	70.82	303872
2024-06-20	70.83	71.74	70.83	71.64	367242
2024-06-21	71.46	71.46	70.64	71.07	714530
2024-06-24	71.20	71.96	70.80	71.60	409433
2024-06-25	71.46	72.09	71.39	71.51	599095
2024-06-26	71.19	71.29	69.83	70.64	449302
2024-06-27	70.65	71.23	69.99	70.77	460281
2024-06-28	70.69	71.10	70.06	70.65	796069
2024-07-01	71.16	71.49	69.92	70.00	526797
2024-07-02	69.28	70.62	68.49	70.11	947215
2024-07-03	69.94	70.06	69.11	69.39	255443
2024-07-05	69.36	69.49	68.56	69.04	746278
2024-07-08	69.44	70.37	69.44	69.71	584082
2024-07-09	69.64	70.71	69.47	69.48	438782
2024-07-10	69.77	70.41	69.68	70.14	310600
2024-07-11	70.35	70.52	69.50	70.37	323316
2024-07-12	70.66	71.05	70.40	70.58	303360
2024-07-15	70.88	71.84	70.88	71.20	567497
2024-07-16	71.60	72.76	71.29	72.21	365884
2024-07-17	72.73	73.82	72.57	73.47	801243
2024-07-18	73.40	74.82	73.35	73.68	490694
2024-07-19	73.50	73.59	71.54	71.94	372019
2024-07-22	72.12	72.48	71.45	71.81	688609
2024-07-23	71.97	72.59	71.66	72.30	348263
2024-07-24	72.37	72.61	71.56	71.78	687077
2024-07-25	71.89	72.37	71.29	71.32	1025735
2024-07-26	71.80	74.18	71.66	73.66	652161
2024-07-29	73.90	74.33	73.49	73.74	511483
2024-07-30	74.04	75.00	73.83	74.47	506297
2024-07-31	76.00	78.74	75.50	75.75	1114033
2024-08-01	75.86	76.20	73.41	74.65	550839
2024-08-02	73.82	74.52	73.40	73.54	583469
2024-08-05	72.34	72.34	70.16	71.63	606062
2024-08-06	72.18	73.24	71.91	71.94	464573
2024-08-07	72.66	73.14	71.65	71.78	465812
2024-08-08	71.81	73.52	71.80	73.24	516758
2024-08-09	73.49	74.21	73.05	74.11	405392
2024-08-12	74.16	74.69	73.51	73.53	363471
2024-08-13	73.93	73.93	72.85	73.20	433445
2024-08-14	73.53	74.07	73.53	73.81	299173
2024-08-15	74.70	75.03	74.05	74.87	463543
2024-08-16	74.98	75.43	74.66	75.01	558643
2024-08-19	75.00	75.58	74.95	75.19	377772
2024-08-20	75.13	75.17	74.40	74.55	383959
2024-08-21	74.94	76.00	74.27	75.71	588189
2024-08-22	75.67	76.22	75.35	76.21	507734
2024-08-23	76.25	76.85	75.91	76.60	391764
2024-08-26	77.00	77.45	76.52	76.62	294515
2024-08-27	76.77	77.48	76.77	77.43	320757
2024-08-28	77.45	78.56	77.44	78.53	420334
2024-08-29	78.76	80.00	78.01	79.67	467490
2024-08-30	79.58	79.97	79.36	79.88	486196
2024-09-03	79.65	80.50	79.20	79.37	497654
2024-09-04	79.58	80.04	78.46	78.50	598305
2024-09-05	79.08	79.08	77.18	77.30	506531
2024-09-06	77.21	77.85	76.62	76.70	415754
2024-09-09	76.81	77.36	76.15	76.85	778019
2024-09-10	77.14	77.44	76.21	76.46	446936
2024-09-11	76.23	76.35	74.68	75.56	576021
2024-09-12	75.61	76.36	75.42	76.29	413727
2024-09-13	76.62	77.97	76.46	77.67	524578
2024-09-16	78.21	79.63	78.21	79.61	592586
2024-09-17	79.64	79.84	79.00	79.42	428243
2024-09-18	79.51	79.80	79.01	79.34	462890
2024-09-19	79.77	79.77	78.11	78.20	771899
2024-09-20	78.20	78.45	77.62	77.91	748021
2024-09-23	78.12	78.61	77.91	78.36	438512
2024-09-24	78.81	79.41	78.73	79.17	928917
2024-09-25	79.25	79.43	78.79	78.92	474684
2024-09-26	78.60	79.47	78.24	79.35	666929
2024-09-27	79.38	79.64	79.09	78.84	551731
2024-09-30	78.86	79.67	78.09	79.61	425306
2024-10-01	79.60	80.13	79.08	79.72	345184
2024-10-02	79.45	80.22	79.35	79.93	477086
2024-10-03	79.56	79.72	78.63	79.53	369494
2024-10-04	80.21	82.34	80.02	82.17	792610
2024-10-07	81.88	81.88	78.75	78.80	663578
2024-10-08	80.00	81.54	79.29	80.11	545091
2024-10-09	80.15	81.53	79.69	80.62	858131
2024-10-10	81.62	81.66	79.16	79.93	678063
2024-10-11	80.54	81.26	80.21	80.60	643148
2024-10-14	80.60	81.12	80.21	80.93	627908
2024-10-15	81.26	82.41	81.04	81.25	726724
2024-10-16	81.29	82.20	81.05	81.64	370079
2024-10-17	82.24	82.90	82.04	82.80	319417
2024-10-18	82.68	83.20	82.48	82.85	355783
2024-10-21	82.88	83.18	81.97	82.00	290660
2024-10-22	81.50	81.83	80.36	81.58	419007
2024-10-23	81.20	81.40	80.62	80.99	299695
2024-10-24	81.18	81.62	80.72	81.17	331081
2024-10-25	81.26	81.42	79.41	79.74	639140
2024-10-28	80.07	81.27	80.07	80.76	784677
2024-10-29	80.70	81.07	79.96	80.21	319909
2024-10-30	80.58	81.31	80.58	80.83	472695
2024-10-31	79.21	80.89	77.21	78.26	994905
2024-11-01	78.77	80.32	78.52	79.04	566685
2024-11-04	79.07	79.84	78.64	79.38	423216
2024-11-05	79.10	80.06	78.98	80.06	570768
2024-11-06	84.79	84.84	82.90	83.53	402111
2024-11-07	83.34	83.42	82.17	82.62	459193
2024-11-08	83.16	84.67	82.92	84.48	483288
2024-11-11	85.00	85.67	83.65	83.68	438427
2024-11-12	83.57	83.97	83.14	83.81	298764
2024-11-13	84.18	84.98	83.65	84.48	392130
2024-11-14	84.99	85.48	84.62	85.08	442132
2024-11-15	85.61	86.92	85.35	86.73	543330
2024-11-18	86.50	86.55	85.51	86.22	337326
2024-11-19	85.60	86.07	84.98	85.38	330989
2024-11-20	85.55	86.62	85.20	86.56	391680
2024-11-21	87.00	88.29	86.97	88.11	307718
2024-11-22	88.00	89.31	88.00	88.75	459928
2024-11-25	89.98	91.43	89.74	91.23	790288
2024-11-26	90.72	91.52	90.20	90.96	623994
2024-11-27	91.94	94.24	91.53	93.85	1020407
2024-11-29	94.13	94.40	92.84	93.04	511710
2024-12-02	92.85	94.42	92.38	93.90	552094
2024-12-03	93.95	94.20	93.26	93.54	502601
2024-12-04	93.28	93.67	92.72	93.03	445559
2024-12-05	93.41	94.54	93.13	94.05	516505
2024-12-06	93.66	94.20	92.54	92.83	479994
2024-12-09	92.79	92.94	90.13	90.47	828597
2024-12-10	90.42	90.42	88.34	89.07	711072
2024-12-11	90.58	91.32	89.17	90.97	533046
2024-12-12	91.38	92.73	90.73	90.78	460468
2024-12-13	91.26	92.06	90.82	91.77	555520
2024-12-16	91.77	92.28	91.20	91.85	641659
2024-12-17	91.22	94.89	90.28	92.52	869110
2024-12-18	92.42	92.86	88.18	88.20	661671
2024-12-19	88.72	90.01	87.39	87.61	896081
2024-12-20	86.90	90.65	86.62	90.03	1117457
2024-12-23	89.33	90.55	89.25	89.86	623513
2024-12-24	89.85	90.43	89.65	89.98	246696
2024-12-26	89.81	90.95	89.66	90.47	345305
2024-12-27	90.00	90.79	89.00	89.29	405309
2024-12-30	88.73	89.01	87.60	88.33	397466
2024-12-31	88.43	89.30	88.40	88.62	271883
2025-01-02	88.53	89.47	88.24	88.87	341624
2025-01-03	89.20	89.21	88.10	88.73	369466
2025-01-06	88.73	89.34	87.43	87.85	881259
2025-01-07	88.00	89.06	87.65	88.07	449469
2025-01-08	87.77	88.04	86.20	87.91	776144
2025-01-10	86.34	86.90	84.66	85.54	642708
2025-01-13	84.53	85.95	83.90	85.84	669635
2025-01-14	85.70	87.99	85.37	87.82	589882
2025-01-15	89.10	89.54	87.96	88.53	621564
2025-01-16	88.87	90.35	88.87	90.04	623252
2025-01-17	90.21	90.89	89.95	90.23	592860
2025-01-21	90.35	90.71	89.04	89.20	1205672
2025-01-22	89.74	90.00	88.63	88.91	669223
2025-01-23	88.20	89.00	87.13	87.49	597952
2025-01-24	87.51	88.18	87.02	88.17	1222685
2025-01-27	88.93	90.87	88.52	90.81	605376
2025-01-28	90.96	91.60	90.03	90.45	548976
2025-01-29	89.96	91.46	89.68	90.00	1231911
2025-01-30	89.54	94.20	89.08	92.78	845417
2025-01-31	92.05	92.63	90.27	91.02	543853
2025-02-03	90.27	90.63	88.99	90.16	661981
2025-02-04	89.66	91.01	89.66	90.35	527530
2025-02-05	91.26	92.91	90.81	92.57	868144
2025-02-06	93.59	94.27	92.46	94.19	666622
2025-02-07	94.07	94.54	92.97	93.40	801582
2025-02-10	93.23	93.93	91.52	91.56	902491
2025-02-11	92.26	92.40	90.06	90.42	482126
2025-02-12	89.99	90.21	89.31	89.50	418210
2025-02-13	89.64	91.30	89.12	91.25	556360
2025-02-14	91.05	91.48	89.90	90.05	621598
2025-02-18	90.19	92.02	89.88	91.60	457972
2025-02-19	91.34	91.86	90.87	91.50	400303
2025-02-20	91.86	92.98	90.39	92.63	890486
2025-02-21	92.46	92.66	91.08	91.81	761810
2025-02-24	91.91	94.94	91.91	94.04	709117
2025-02-25	94.04	95.58	93.63	94.98	671596
2025-02-26	94.69	95.36	93.73	93.97	579381
2025-02-27	94.55	96.80	94.46	96.28	835460
2025-02-28	96.45	97.33	95.15	96.88	753315
2025-03-03	97.33	98.11	96.79	97.62	798423
2025-03-04	96.99	97.04	94.84	95.20	1027417
2025-03-05	95.03	96.16	94.30	94.75	923490
2025-03-06	94.08	94.27	92.44	92.66	683691
2025-03-07	92.94	93.26	90.43	91.94	727041
2025-03-10	90.98	92.72	90.50	91.62	877558
2025-03-11	91.07	92.18	89.84	91.38	440179
2025-03-12	91.78	92.55	89.90	91.89	768721
2025-03-13	92.71	93.34	91.54	91.60	597468
2025-03-14	92.39	93.91	91.98	93.83	962392
2025-03-17	93.67	96.21	93.23	95.59	881120
2025-03-18	95.59	96.18	94.47	94.87	600913
2025-03-19	94.60	95.23	93.84	94.91	830595
2025-03-20	94.91	96.30	94.61	95.01	938005
2025-03-21	94.37	95.29	93.76	95.00	2203529
2025-03-24	95.83	98.26	95.83	98.24	1016999
2025-03-25	98.71	100.17	97.32	98.63	961948
2025-03-26	99.39	100.78	99.01	99.70	1202223
2025-03-27	99.79	100.49	98.62	99.64	781744
2025-03-28	100.14	101.42	99.00	99.07	800856
2025-03-31	98.57	100.88	98.57	100.24	743138
2025-04-01	100.43	100.90	99.52	100.54	927367
2025-04-02	99.57	101.17	99.34	101.07	607824
2025-04-03	98.87	101.09	98.57	98.96	658412
2025-04-04	95.84	96.22	88.53	90.73	1113971
2025-04-07	89.00	90.26	84.81	87.23	888177
2025-04-08	90.56	92.30	87.68	88.57	947693
2025-04-09	86.86	94.43	86.86	93.59	787500
2025-04-10	93.00	94.14	90.02	91.41	676278
2025-04-11	91.29	93.63	90.12	92.90	501019
2025-04-14	94.28	95.39	93.89	94.55	382293
2025-04-15	94.68	95.85	93.32	94.54	617457
2025-04-16	95.12	96.17	93.97	94.95	822166
2025-04-17	94.91	96.04	93.78	94.59	265048
2025-04-21	94.30	94.97	91.20	91.94	424424
2025-04-22	93.46	96.20	93.04	95.83	544012
2025-04-23	96.72	97.44	94.53	95.07	729671
2025-04-24	94.86	95.84	94.17	95.64	645697
2025-04-25	95.28	95.62	93.36	94.88	593531
2025-04-28	95.39	96.17	94.99	95.96	491343
2025-04-29	95.55	96.88	94.87	96.81	440796
2025-04-30	96.14	96.64	94.08	96.32	631033
2025-05-01	98.05	98.81	93.24	97.42	758650
2025-05-02	98.30	100.44	97.72	99.88	487552
2025-05-05	99.05	100.69	98.63	99.59	1070861
2025-05-06	99.59	100.46	99.01	99.85	616811
2025-05-07	100.31	101.22	99.25	100.04	652074
2025-05-08	100.17	101.34	99.75	100.75	710171
2025-05-09	100.80	101.61	100.50	101.22	283541
2025-05-12	101.86	102.36	99.27	100.54	479686
2025-05-13	100.54	101.27	99.74	99.94	501470
2025-05-14	100.29	100.29	98.40	98.68	669434
2025-05-15	98.78	101.10	98.57	101.08	499144
2025-05-16	101.29	102.56	101.29	102.50	517245
2025-05-19	102.38	103.28	102.06	102.85	451501
2025-05-20	103.09	103.85	102.39	102.83	460428
2025-05-21	102.13	102.39	100.56	100.99	432296
2025-05-22	101.01	101.49	98.97	99.73	591417
2025-05-23	99.21	100.95	99.05	100.62	504642
2025-05-27	101.00	102.91	100.14	102.66	536300
2025-05-28	102.32	102.86	101.26	101.47	422688
2025-05-29	101.47	102.80	100.69	102.55	492886
2025-05-30	102.22	103.64	101.89	103.64	173007

Explore More About AXS

Coins representing dividend payouts and trends

AXS Dividend History

Discover Axis Capital Holdings'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

AXS Stock Split History

Discover Axis Capital Holdings'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

AXS Historical Prices

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

Web Analytics