Warning: Constant MY_IP_ADDRESS already defined in /home/u613205425/domains/symbolsurfing.com/public_html/config/credentials.php on line 3
The Brink's Co (BCO) Historical Prices: Free Download & Interactive Data Table 2025

BCO Historical Prices

Summary

Key Stock Metrics

80.10

(June 2, 2025)

52-Week Low

117.65

(September 12, 2025)

52-Week High

117.65

(September 12, 2025)

All-Time High

115.85

(September 12, 2025)

Current Price

Historical Prices Table

Date	Open	High	Low	Close	Volume
2003-05-05	13.00	13.30	12.56	12.61	482700
2003-05-06	12.58	13.20	12.50	12.98	404900
2003-05-07	12.95	13.00	12.75	12.94	438300
2003-05-08	12.84	13.04	12.65	12.96	507200
2003-05-09	12.96	13.44	12.74	13.27	505900
2003-05-12	13.35	14.03	13.13	13.95	455100
2003-05-13	13.82	14.10	13.75	13.80	309500
2003-05-14	13.60	13.85	13.41	13.59	126000
2003-05-15	13.55	14.05	13.55	13.92	168200
2003-05-16	13.82	14.45	13.70	14.45	324600
2003-05-19	14.20	14.35	13.99	14.05	500000
2003-05-20	14.10	14.25	14.01	14.11	116100
2003-05-21	14.10	14.26	13.84	14.00	222300
2003-05-22	14.00	14.54	14.00	14.52	255800
2003-05-23	14.52	14.90	14.38	14.77	315900
2003-05-27	15.85	15.92	15.46	15.57	645200
2003-05-28	15.58	15.81	15.53	15.63	347500
2003-05-29	15.83	15.83	15.30	15.52	324400
2003-05-30	15.75	16.09	15.65	15.83	281500
2003-06-02	16.40	16.40	15.60	15.60	320200
2003-06-03	15.51	15.61	15.20	15.21	299700
2003-06-04	15.21	15.44	15.20	15.25	566100
2003-06-05	15.25	15.30	15.11	15.14	289200
2003-06-06	15.14	15.66	15.13	15.54	345000
2003-06-09	15.44	15.45	14.99	15.12	225100
2003-06-10	15.09	15.12	14.82	14.95	319700
2003-06-11	15.05	15.56	14.91	15.56	179100
2003-06-12	15.56	16.10	15.45	16.00	433900
2003-06-13	16.00	16.00	15.00	15.11	432400
2003-06-16	15.21	15.35	15.14	15.29	289900
2003-06-17	15.28	15.28	14.79	14.99	400600
2003-06-18	14.89	15.18	14.85	15.10	318700
2003-06-19	15.14	15.19	14.76	14.76	184700
2003-06-20	14.85	15.14	14.85	14.94	352000
2003-06-23	14.94	14.99	14.62	14.65	229800
2003-06-24	14.65	14.90	14.65	14.65	279800
2003-06-25	14.95	14.98	14.67	14.83	230400
2003-06-26	14.82	15.00	14.40	14.93	301100
2003-06-27	15.03	15.15	14.59	14.67	298800
2003-06-30	14.67	14.91	14.45	14.57	911300
2003-07-01	14.60	14.89	14.38	14.77	345400
2003-07-02	14.72	14.99	14.59	14.90	318200
2003-07-03	14.86	14.99	14.65	14.70	96600
2003-07-07	14.80	15.09	14.75	14.93	209900
2003-07-08	14.93	15.30	14.65	15.21	244600
2003-07-09	15.21	15.37	15.10	15.21	196000
2003-07-10	15.19	15.39	15.15	15.25	225500
2003-07-11	15.28	15.61	15.27	15.54	429300
2003-07-14	15.74	15.96	15.45	15.53	246300
2003-07-15	15.60	15.90	15.50	15.75	220800
2003-07-16	15.90	15.93	15.63	15.68	229900
2003-07-17	15.62	15.77	15.30	15.34	156200
2003-07-18	15.44	15.80	15.44	15.69	182800
2003-07-21	15.80	16.30	15.62	15.95	686400
2003-07-22	15.85	15.86	15.15	15.45	352300
2003-07-23	15.63	15.74	15.32	15.61	200800
2003-07-24	15.80	15.94	15.26	15.36	229000
2003-07-25	15.35	15.63	15.25	15.57	202100
2003-07-28	15.47	15.90	15.36	15.64	134900
2003-07-29	15.74	15.89	15.39	15.71	182300
2003-07-30	15.75	15.75	15.14	15.24	255000
2003-07-31	15.18	16.71	15.00	16.44	506600
2003-08-01	16.40	16.42	16.00	16.18	281500
2003-08-04	16.25	16.35	15.91	16.01	937400
2003-08-05	16.01	16.07	15.20	15.23	414300
2003-08-06	15.30	15.70	15.00	15.53	672300
2003-08-07	15.40	15.63	15.36	15.57	279200
2003-08-08	15.69	16.06	15.45	16.01	233500
2003-08-11	15.95	16.00	15.58	15.81	241600
2003-08-12	15.71	16.01	15.68	15.84	327700
2003-08-13	15.91	16.00	15.68	15.81	156100
2003-08-14	15.87	16.00	15.60	15.91	115100
2003-08-15	16.04	16.22	16.02	16.18	133100
2003-08-18	16.20	16.48	16.07	16.40	299400
2003-08-19	16.55	16.88	16.40	16.88	192400
2003-08-20	16.75	16.94	16.54	16.74	172700
2003-08-21	17.20	17.23	16.46	16.59	448900
2003-08-22	16.79	17.05	16.35	16.54	173000
2003-08-25	16.40	16.49	16.03	16.29	110200
2003-08-26	16.19	16.38	16.03	16.20	116800
2003-08-27	16.15	16.34	16.02	16.19	115000
2003-08-28	16.23	16.49	16.03	16.32	155400
2003-08-29	16.26	16.48	16.20	16.35	135300
2003-09-02	16.60	17.29	16.48	17.16	486300
2003-09-03	17.36	17.54	17.12	17.28	261900
2003-09-04	17.20	17.50	17.12	17.47	177800
2003-09-05	17.46	17.64	17.35	17.50	195600
2003-09-08	17.62	18.00	17.41	17.48	243700
2003-09-09	17.38	17.45	16.81	16.89	376400
2003-09-10	16.80	17.00	16.51	16.68	336200
2003-09-11	17.45	17.47	16.78	16.96	299300
2003-09-12	16.81	16.95	16.57	16.90	152700
2003-09-15	17.00	17.27	16.44	16.68	168100
2003-09-16	16.93	17.37	16.74	17.37	201300
2003-09-17	17.37	17.37	17.03	17.33	155000
2003-09-18	17.53	18.02	17.40	18.02	612000
2003-09-19	18.23	18.25	17.50	17.84	311400
2003-09-22	17.65	17.74	17.20	17.68	247500
2003-09-23	17.57	17.78	17.33	17.70	349300
2003-09-24	17.95	17.95	17.43	17.49	225600
2003-09-25	17.74	17.88	17.27	17.33	215800
2003-09-26	17.75	17.85	17.35	17.65	371600
2003-09-29	17.61	17.70	17.02	17.66	380100
2003-09-30	17.79	17.79	17.34	17.36	244000
2003-10-01	17.75	17.98	17.70	17.93	218400
2003-10-02	17.95	17.95	17.65	17.79	190200
2003-10-03	18.21	18.23	17.86	18.12	203600
2003-10-06	18.15	18.25	17.98	18.25	175100
2003-10-07	18.25	18.25	17.92	18.23	288400
2003-10-08	18.40	18.40	17.99	18.09	161100
2003-10-09	18.90	18.90	18.43	18.54	480300
2003-10-10	18.70	18.76	18.25	18.45	166600
2003-10-13	18.55	19.00	18.55	18.85	128000
2003-10-14	18.90	19.04	18.66	18.99	157500
2003-10-15	19.03	19.03	18.67	18.83	143700
2003-10-16	18.81	19.18	18.81	19.06	250200
2003-10-17	19.10	19.16	18.84	19.01	288000
2003-10-20	19.11	19.22	18.81	19.01	239600
2003-10-21	19.06	19.09	18.81	18.90	315300
2003-10-22	18.85	19.00	18.70	18.83	210400
2003-10-23	18.60	19.03	18.55	18.97	250500
2003-10-24	18.95	18.96	18.70	18.82	188600
2003-10-27	18.83	19.10	18.83	19.05	119500
2003-10-28	19.06	19.22	18.90	19.22	178100
2003-10-29	19.22	19.70	19.15	19.46	193700
2003-10-30	19.40	20.10	19.35	19.98	379700
2003-10-31	19.99	20.15	19.92	20.05	266000
2003-11-03	20.05	20.20	19.94	20.05	303500
2003-11-04	20.05	20.22	20.00	20.14	170400
2003-11-05	20.00	20.05	19.62	19.95	554300
2003-11-06	19.95	20.30	19.88	20.25	189500
2003-11-07	20.45	20.53	20.30	20.35	263400
2003-11-10	20.35	20.49	19.87	19.95	188500
2003-11-11	19.90	19.94	19.64	19.80	137300
2003-11-12	19.77	20.50	19.77	20.50	185600
2003-11-13	20.50	20.55	20.22	20.51	186700
2003-11-14	20.45	20.97	20.34	20.51	208000
2003-11-17	20.40	20.52	20.15	20.51	245400
2003-11-18	20.51	20.75	20.24	20.35	203400
2003-11-19	20.26	20.80	20.26	20.73	238000
2003-11-20	20.65	20.90	20.61	20.76	325400
2003-11-21	20.78	20.89	20.67	20.75	149700
2003-11-24	22.25	22.76	21.25	22.19	917600
2003-11-25	22.19	22.25	21.92	22.09	280200
2003-11-26	22.15	22.41	21.95	22.38	301000
2003-11-28	22.38	22.48	22.20	22.20	112800
2003-12-01	22.45	22.84	22.45	22.70	269100
2003-12-02	22.92	23.00	22.41	22.45	317900
2003-12-03	22.75	22.78	22.08	22.18	352300
2003-12-04	22.18	22.33	21.68	22.00	302400
2003-12-05	21.97	22.03	21.54	21.75	224500
2003-12-08	21.15	22.00	21.15	21.70	266500
2003-12-09	21.90	21.95	21.54	21.55	338400
2003-12-10	21.45	21.55	21.20	21.42	147500
2003-12-11	21.42	22.20	21.42	22.08	167000
2003-12-12	22.21	22.29	21.75	22.09	98700
2003-12-15	22.70	22.70	21.63	21.67	267500
2003-12-16	21.72	21.92	21.41	21.74	208500
2003-12-17	21.90	21.94	21.59	21.91	172400
2003-12-18	21.99	22.08	21.39	22.01	235000
2003-12-19	22.01	22.08	21.64	21.75	170700
2003-12-22	21.90	22.25	21.63	22.25	122800
2003-12-23	22.10	22.38	21.93	22.36	157200
2003-12-24	22.30	22.44	22.25	22.29	58800
2003-12-26	22.40	22.78	22.40	22.64	86200
2003-12-29	22.84	23.22	22.83	23.21	160400
2003-12-30	23.34	23.34	22.75	22.86	197900
2003-12-31	22.92	23.00	22.33	22.61	185600
2004-01-02	22.71	23.25	22.71	23.06	149500
2004-01-05	23.00	23.24	22.71	22.93	222300
2004-01-06	22.80	23.25	22.80	22.96	139600
2004-01-07	22.71	23.12	22.71	23.10	161200
2004-01-08	23.00	23.56	22.73	23.46	279000
2004-01-09	23.25	23.98	23.15	23.56	261700
2004-01-12	23.60	23.93	23.49	23.76	112500
2004-01-13	23.80	23.84	23.36	23.84	191100
2004-01-14	23.84	24.02	23.62	23.97	144900
2004-01-15	23.98	24.48	23.62	24.48	240600
2004-01-16	24.60	25.08	24.60	24.69	387800
2004-01-20	24.77	25.18	24.10	24.74	434800
2004-01-21	24.74	25.44	24.68	25.28	301300
2004-01-22	25.28	25.49	25.22	25.30	305100
2004-01-23	25.30	25.53	25.10	25.29	287000
2004-01-26	25.38	25.75	25.00	25.70	210500
2004-01-27	25.70	25.70	24.60	24.75	453600
2004-01-28	24.55	24.88	24.10	24.42	399900
2004-01-29	24.49	24.58	23.63	23.94	536100
2004-01-30	23.80	23.92	23.45	23.71	266100
2004-02-02	23.47	24.04	23.30	23.49	230200
2004-02-03	23.50	23.64	23.15	23.20	434700
2004-02-04	23.10	24.61	23.07	24.12	477900
2004-02-05	24.27	24.81	24.15	24.79	360800
2004-02-06	24.79	25.25	24.44	25.09	164300
2004-02-09	25.15	25.87	25.15	25.65	246200
2004-02-10	25.55	26.16	25.51	25.95	301700
2004-02-11	25.80	26.24	25.80	26.22	336700
2004-02-12	26.05	26.20	25.93	26.13	262500
2004-02-13	26.18	26.79	26.06	26.51	377300
2004-02-17	26.76	27.11	26.67	26.99	321300
2004-02-18	26.95	27.08	26.64	26.71	371800
2004-02-19	26.96	27.59	26.96	27.03	865500
2004-02-20	27.15	27.24	26.50	26.98	289100
2004-02-23	27.15	27.25	26.19	26.35	198900
2004-02-24	26.10	26.47	25.84	26.23	328700
2004-02-25	26.30	26.32	25.47	26.13	414400
2004-02-26	26.30	26.50	26.02	26.50	176200
2004-02-27	25.55	26.65	25.55	26.48	256900
2004-03-01	26.48	26.92	26.42	26.75	332300
2004-03-02	26.75	26.93	26.50	26.77	245900
2004-03-03	26.52	27.09	26.40	26.70	248300
2004-03-04	26.55	26.78	26.54	26.65	222600
2004-03-05	26.65	26.98	26.59	26.63	161500
2004-03-08	26.63	26.63	25.53	25.83	355400
2004-03-09	25.85	25.85	25.51	25.69	239500
2004-03-10	25.69	25.85	24.92	25.04	301400
2004-03-11	24.97	25.74	24.51	25.00	267000
2004-03-12	25.00	25.76	24.97	25.48	238400
2004-03-15	25.55	25.60	24.50	24.58	228500
2004-03-16	24.70	24.97	24.63	24.81	319000
2004-03-17	24.97	25.73	24.97	25.57	379600
2004-03-18	25.49	25.74	25.12	25.51	206200
2004-03-19	25.51	25.59	24.97	24.97	137000
2004-03-22	24.90	25.04	24.34	24.85	211700
2004-03-23	24.78	25.56	24.78	25.38	300200
2004-03-24	25.28	25.60	24.84	25.31	248000
2004-03-25	25.35	26.25	25.31	25.65	299200
2004-03-26	25.73	26.27	25.73	25.99	289000
2004-03-29	26.20	27.33	26.20	27.12	349100
2004-03-30	27.12	28.38	27.07	28.00	569700
2004-03-31	27.80	27.91	27.35	27.58	245400
2004-04-01	27.59	28.10	27.57	28.08	302100
2004-04-02	28.33	28.88	28.33	28.60	299900
2004-04-05	28.60	28.75	28.36	28.71	197500
2004-04-06	28.46	28.74	28.25	28.62	176200
2004-04-07	28.45	29.03	28.15	28.57	324300
2004-04-08	28.79	28.91	28.38	28.83	239400
2004-04-12	28.84	29.07	28.43	28.56	179700
2004-04-13	28.81	28.81	27.71	27.93	231400
2004-04-14	27.80	28.67	27.73	28.12	195400
2004-04-15	28.12	28.49	27.83	28.16	142600
2004-04-16	28.16	28.96	27.87	28.40	231000
2004-04-19	28.30	29.19	28.22	28.92	256000
2004-04-20	28.94	29.50	28.19	28.26	275600
2004-04-21	28.40	29.03	28.12	28.88	197900
2004-04-22	28.92	29.81	28.81	29.70	271600
2004-04-23	29.75	29.81	28.90	29.40	173400
2004-04-26	29.23	29.74	28.94	29.24	198600
2004-04-27	29.13	29.90	29.10	29.90	251100
2004-04-28	29.85	29.85	28.80	28.93	222500
2004-04-29	28.93	29.74	28.69	29.10	352200
2004-04-30	29.10	29.10	27.72	27.73	346600
2004-05-03	27.88	28.72	27.63	28.59	301800
2004-05-04	28.60	29.50	28.50	28.92	308500
2004-05-05	30.75	31.20	29.99	30.05	827600
2004-05-06	30.05	30.20	28.56	29.98	392700
2004-05-07	29.85	30.11	29.00	29.00	467800
2004-05-10	28.40	28.95	27.95	28.50	354600
2004-05-11	28.70	29.30	28.60	29.00	378700
2004-05-12	28.90	29.00	27.80	28.84	444100
2004-05-13	28.83	29.75	28.64	29.00	485400
2004-05-14	28.98	29.22	28.42	28.88	457200
2004-05-17	28.63	28.86	28.04	28.29	356100
2004-05-18	28.45	28.61	28.21	28.51	362000
2004-05-19	28.76	29.54	28.67	29.20	579500
2004-05-20	29.40	29.66	29.18	29.37	358100
2004-05-21	29.62	30.06	29.43	29.90	494800
2004-05-24	30.15	30.48	29.71	29.89	262400
2004-05-25	29.95	30.91	29.62	30.89	346500
2004-05-26	30.79	31.00	30.47	30.73	344500
2004-05-27	30.75	31.08	30.19	30.73	323600
2004-05-28	30.80	31.02	30.61	30.93	442000
2004-06-01	30.75	31.23	30.58	31.18	474500
2004-06-02	31.35	31.37	30.86	31.05	400800
2004-06-03	31.03	31.04	30.19	30.22	412900
2004-06-04	30.65	30.96	30.39	30.70	510800
2004-06-07	30.90	31.00	30.52	30.82	602300
2004-06-08	30.90	31.18	30.80	31.13	710400
2004-06-09	31.10	31.26	30.40	30.51	511700
2004-06-10	30.67	31.13	30.54	31.09	832300
2004-06-14	30.84	30.84	29.75	29.86	559500
2004-06-15	30.11	31.05	30.11	30.80	493800
2004-06-16	31.15	31.15	30.14	30.56	278700
2004-06-17	30.56	30.66	30.16	30.30	282500
2004-06-18	30.40	30.55	30.09	30.10	646400
2004-06-21	30.25	30.27	29.55	30.04	383800
2004-06-22	30.20	30.27	29.49	29.97	406500
2004-06-23	29.99	30.79	29.67	30.69	348300
2004-06-24	30.72	31.40	30.72	30.97	540200
2004-06-25	30.95	32.40	30.95	32.40	1639900
2004-06-28	32.40	32.96	32.22	32.56	541200
2004-06-29	32.40	33.29	32.40	33.29	491400
2004-06-30	33.37	34.47	33.34	34.25	762300
2004-07-01	34.25	34.29	33.30	33.41	560700
2004-07-02	33.66	33.67	33.10	33.54	440900
2004-07-06	33.54	33.73	32.95	33.13	437600
2004-07-07	33.20	33.69	33.19	33.25	774700
2004-07-08	33.25	33.25	32.10	32.17	547100
2004-07-09	32.17	32.85	31.95	32.79	454800
2004-07-12	32.65	32.65	31.86	32.23	288500
2004-07-13	32.16	32.39	32.03	32.33	265800
2004-07-14	32.26	32.97	31.92	32.59	332200
2004-07-15	32.50	32.67	32.15	32.24	228500
2004-07-16	32.49	32.49	32.07	32.13	218400
2004-07-19	32.13	32.34	31.64	31.98	321200
2004-07-20	31.98	32.44	31.54	32.30	344800
2004-07-21	32.40	32.66	31.50	31.60	298300
2004-07-22	31.50	32.26	31.09	32.13	474400
2004-07-23	32.20	32.21	31.35	31.80	298800
2004-07-26	31.65	31.95	31.38	31.55	264400
2004-07-27	31.35	31.99	31.14	31.80	419600
2004-07-28	31.87	31.87	31.20	31.40	423300
2004-07-29	31.60	32.08	31.47	32.08	234200
2004-07-30	32.13	32.35	31.57	32.35	351700
2004-08-02	31.90	32.62	31.43	32.57	317100
2004-08-03	32.40	32.53	32.04	32.05	284900
2004-08-04	29.50	29.50	25.80	27.32	3687600
2004-08-05	27.32	27.48	26.52	26.85	660500
2004-08-06	26.85	27.00	26.20	26.41	438100
2004-08-09	26.41	26.66	26.12	26.47	487000
2004-08-10	26.85	28.18	26.85	28.00	777200
2004-08-11	27.90	28.50	27.72	28.15	572700
2004-08-12	27.99	28.09	27.77	28.06	355400
2004-08-13	27.90	28.14	27.53	27.70	334100
2004-08-16	27.55	28.10	27.55	27.98	311500
2004-08-17	27.94	28.45	27.94	28.16	170600
2004-08-18	28.08	28.70	27.75	28.68	262900
2004-08-19	28.60	28.60	28.16	28.48	240400
2004-08-20	28.45	28.94	28.10	28.94	242800
2004-08-23	28.83	29.28	28.55	28.70	282700
2004-08-24	28.79	28.89	28.63	28.86	139400
2004-08-25	28.89	28.90	28.55	28.89	221400
2004-08-26	28.80	28.85	28.60	28.80	192100
2004-08-27	28.80	28.94	28.64	28.80	99800
2004-08-30	28.20	28.68	28.16	28.61	165200
2004-08-31	28.50	28.97	28.50	28.80	277200
2004-09-01	29.00	29.24	28.71	29.00	225000
2004-09-02	28.90	29.27	28.90	29.25	157300
2004-09-03	29.08	29.63	29.08	29.46	214000
2004-09-07	29.70	29.99	29.63	29.83	151500
2004-09-08	29.70	29.99	29.45	29.53	219900
2004-09-09	29.54	29.85	29.31	29.35	231600
2004-09-10	29.45	29.45	29.10	29.28	234400
2004-09-13	29.15	29.60	29.15	29.49	139400
2004-09-14	29.49	29.66	29.24	29.52	168400
2004-09-15	29.30	29.69	29.30	29.54	171900
2004-09-16	29.47	29.97	29.47	29.89	221800
2004-09-17	29.89	30.34	29.85	30.05	278300
2004-09-20	29.90	30.13	29.62	29.67	153100
2004-09-21	29.63	29.79	29.45	29.68	192300
2004-09-22	29.55	29.55	29.13	29.31	255800
2004-09-23	29.43	29.67	29.18	29.65	144100
2004-09-24	29.56	30.11	29.55	29.88	160200
2004-09-27	29.75	29.96	29.35	29.53	167000
2004-09-28	29.60	29.87	29.51	29.80	133500
2004-09-29	29.70	29.92	29.54	29.71	316400
2004-09-30	29.76	30.45	29.55	30.17	350600
2004-10-01	30.17	30.75	30.00	30.44	324400
2004-10-04	30.44	30.77	30.05	30.22	328600
2004-10-05	30.15	31.10	30.06	31.10	362500
2004-10-06	31.00	31.44	30.90	31.44	263600
2004-10-07	31.43	31.79	31.42	31.55	391300
2004-10-08	31.50	31.68	30.59	30.80	331100
2004-10-11	30.90	31.15	30.79	31.00	209700
2004-10-12	30.80	31.24	30.55	31.14	182900
2004-10-13	30.90	31.13	30.26	30.34	149400
2004-10-14	30.45	30.75	30.24	30.24	190300
2004-10-15	30.34	30.80	30.33	30.69	151300
2004-10-18	30.49	30.74	30.01	30.70	231700
2004-10-19	30.75	31.32	30.75	30.93	180000
2004-10-20	30.93	31.82	30.82	31.43	413600
2004-10-21	31.48	31.72	31.11	31.25	262600
2004-10-22	31.25	31.64	31.08	31.28	160300
2004-10-25	31.23	31.77	30.77	31.62	154600
2004-10-26	31.58	31.93	31.35	31.67	222300
2004-10-27	31.60	32.50	31.60	32.36	280200
2004-10-28	32.42	32.46	31.75	32.43	207300
2004-10-29	32.40	32.46	31.77	32.10	238900
2004-11-01	32.10	32.13	31.73	32.00	216300
2004-11-02	32.05	32.29	31.67	31.79	347100
2004-11-03	33.00	35.70	32.85	35.00	820400
2004-11-04	34.90	35.85	34.80	35.16	430900
2004-11-05	35.20	36.55	35.20	35.80	676800
2004-11-08	35.65	36.39	35.45	36.18	555100
2004-11-09	36.18	36.64	36.05	36.60	444100
2004-11-10	36.63	36.78	36.40	36.78	425900
2004-11-11	36.70	37.14	36.70	37.12	242900
2004-11-12	37.00	37.53	37.00	37.48	298100
2004-11-15	37.10	37.52	37.10	37.49	357100
2004-11-16	37.49	37.60	37.23	37.50	349600
2004-11-17	37.50	37.79	37.36	37.68	402500
2004-11-18	37.70	37.87	37.37	37.64	227000
2004-11-19	37.65	37.76	37.34	37.51	185000
2004-11-22	37.40	37.99	37.40	37.69	303000
2004-11-23	37.98	38.33	37.67	38.18	277300
2004-11-24	38.14	38.36	37.63	38.10	184400
2004-11-26	38.10	38.39	38.02	38.39	28500
2004-11-29	38.64	38.76	38.20	38.44	294000
2004-11-30	38.40	38.64	38.00	38.61	365700
2004-12-01	38.60	39.51	38.60	39.25	390400
2004-12-02	39.20	39.62	39.04	39.38	193200
2004-12-03	39.30	39.52	39.08	39.17	215600
2004-12-06	39.20	39.25	39.00	39.01	260800
2004-12-07	39.31	39.40	38.71	38.73	626700
2004-12-08	38.93	39.30	38.90	39.11	397500
2004-12-09	39.10	39.40	38.99	39.22	373100
2004-12-10	39.23	39.23	38.76	38.90	284800
2004-12-13	39.05	39.25	38.80	39.12	325400
2004-12-14	39.14	39.49	38.93	39.30	114900
2004-12-15	39.40	39.42	38.95	39.39	246400
2004-12-16	39.00	39.30	38.50	38.90	218000
2004-12-17	38.45	38.51	37.70	37.90	417900
2004-12-20	38.11	38.45	37.77	38.29	248700
2004-12-21	38.20	39.05	38.19	38.96	188400
2004-12-22	38.76	38.91	38.45	38.79	151100
2004-12-23	38.82	38.98	38.63	38.80	124500
2004-12-27	38.90	38.90	38.36	38.48	133700
2004-12-28	38.48	39.91	38.42	39.91	163100
2004-12-29	39.69	39.72	39.30	39.37	140800
2004-12-30	39.27	39.63	39.18	39.56	105500
2004-12-31	39.58	39.76	39.32	39.52	139900
2005-01-03	39.51	39.70	38.33	38.46	393600
2005-01-04	38.71	38.76	37.68	37.85	344600
2005-01-05	37.80	37.80	36.46	36.71	554500
2005-01-06	36.96	37.42	36.57	37.32	464800
2005-01-07	37.34	37.50	36.60	36.61	397300
2005-01-10	36.55	36.78	36.33	36.50	452600
2005-01-11	36.42	36.55	36.16	36.33	301400
2005-01-12	36.18	36.27	35.70	36.01	415100
2005-01-13	35.90	36.10	35.78	35.81	534500
2005-01-14	36.00	36.13	35.66	35.82	488900
2005-01-18	34.82	36.02	34.76	35.98	549600
2005-01-19	36.07	36.23	35.83	35.99	215500
2005-01-20	35.82	35.82	34.85	35.09	504100
2005-01-21	35.09	35.17	34.55	34.94	412300
2005-01-24	34.94	35.10	34.69	34.85	270600
2005-01-25	34.85	35.20	34.61	34.84	285500
2005-01-26	34.83	35.47	34.76	35.40	316100
2005-01-27	35.17	35.34	34.85	35.12	283800
2005-01-28	35.15	35.25	34.85	35.10	280700
2005-01-31	35.35	35.42	34.85	35.41	303100
2005-02-01	35.41	35.51	35.11	35.43	387300
2005-02-02	35.43	35.62	35.04	35.35	445700
2005-02-03	35.42	35.71	34.72	35.61	404400
2005-02-04	35.45	36.40	35.44	36.30	307200
2005-02-07	36.00	36.11	35.44	35.68	280400
2005-02-08	35.30	37.07	35.25	37.03	667000
2005-02-09	37.04	37.52	36.86	37.33	580700
2005-02-10	37.35	37.35	36.13	36.33	659700
2005-02-11	36.20	36.68	36.10	36.44	273000
2005-02-14	36.58	37.01	36.30	36.48	160500
2005-02-15	36.40	36.40	35.26	35.50	360800
2005-02-16	35.52	35.94	35.17	35.92	318300
2005-02-17	36.02	36.30	35.31	35.31	263600
2005-02-18	35.37	35.65	35.05	35.06	221100
2005-02-22	35.25	35.54	34.85	34.94	285300
2005-02-23	34.93	35.04	34.56	34.90	291800
2005-02-24	34.75	35.42	34.64	35.40	227400
2005-02-25	35.25	35.75	35.16	35.75	135100
2005-02-28	35.70	35.72	34.66	34.66	434500
2005-03-01	34.74	35.53	34.61	35.49	507600
2005-03-02	35.39	35.42	34.95	35.30	258200
2005-03-03	35.45	35.45	34.50	34.61	292100
2005-03-04	34.76	35.52	34.50	35.42	383800
2005-03-07	35.62	36.10	35.60	35.94	241600
2005-03-08	35.84	35.92	35.36	35.56	152700
2005-03-09	35.56	35.61	34.78	34.80	174100
2005-03-10	34.95	35.09	34.48	34.66	338500
2005-03-11	34.67	35.10	34.67	34.97	207200
2005-03-14	35.07	35.58	34.91	35.50	349700
2005-03-15	35.50	35.62	35.20	35.26	169500
2005-03-16	35.30	35.30	34.60	34.64	155600
2005-03-17	34.70	35.10	34.55	34.83	261800
2005-03-18	34.75	34.80	34.34	34.77	329400
2005-03-21	34.52	34.63	34.05	34.16	163200
2005-03-22	34.30	34.71	34.17	34.39	192100
2005-03-23	34.20	34.20	33.43	33.56	355300
2005-03-24	33.72	33.92	33.50	33.50	405500
2005-03-28	33.48	34.01	33.48	33.80	211800
2005-03-29	33.90	34.38	33.74	33.81	413400
2005-03-30	34.06	34.65	34.06	34.50	363500
2005-03-31	34.37	34.69	34.21	34.60	288700
2005-04-01	34.64	34.82	33.88	34.00	328700
2005-04-04	33.90	33.97	33.02	33.53	373200
2005-04-05	33.46	33.70	33.16	33.23	349100
2005-04-06	33.12	33.30	32.68	32.99	372300
2005-04-07	32.89	33.11	32.68	32.78	308300
2005-04-08	32.82	32.82	32.32	32.35	284100
2005-04-11	32.35	32.47	31.85	32.27	342700
2005-04-12	32.13	32.27	31.37	31.78	529600
2005-04-13	31.92	32.49	31.79	32.05	377700
2005-04-14	32.17	32.24	31.76	31.95	361700
2005-04-15	31.90	32.18	30.90	31.06	264400
2005-04-18	31.03	31.36	30.60	31.20	199000
2005-04-19	31.30	31.39	30.24	30.49	483200
2005-04-20	30.62	31.38	30.22	31.04	585700
2005-04-21	31.29	33.14	31.29	33.09	1244400
2005-04-22	33.12	33.60	33.01	33.33	707700
2005-04-25	33.33	33.80	33.33	33.63	291000
2005-04-26	33.50	33.55	32.90	33.05	533200
2005-04-27	33.05	33.28	32.59	33.10	235300
2005-04-28	33.11	33.30	32.48	32.68	359900
2005-04-29	32.55	32.59	31.90	32.26	474300
2005-05-02	32.36	32.90	32.36	32.83	274000
2005-05-03	32.70	32.89	32.55	32.78	239600
2005-05-04	31.10	33.18	30.63	33.18	2065900
2005-05-05	33.05	33.40	33.00	33.25	363800
2005-05-06	33.45	33.53	33.25	33.41	362600
2005-05-09	33.28	33.31	32.93	33.30	483900
2005-05-10	33.25	33.25	32.35	32.60	1433000
2005-05-11	32.59	32.59	31.74	32.00	634400
2005-05-12	32.00	32.10	31.06	31.06	705000
2005-05-13	31.07	31.20	30.40	30.69	376200
2005-05-16	30.57	30.98	30.43	30.90	316600
2005-05-17	30.75	31.12	30.49	30.99	1050900
2005-05-18	31.00	31.34	31.00	31.32	500100
2005-05-19	31.23	31.46	29.73	31.11	1386500
2005-05-20	31.16	31.27	30.72	30.87	353800
2005-05-23	31.10	31.88	30.70	31.56	573400
2005-05-24	31.56	32.01	31.48	31.67	319900
2005-05-25	31.66	31.66	30.82	30.82	790800
2005-05-26	30.80	30.99	30.51	30.95	1225700
2005-05-27	31.08	31.36	30.88	31.18	371400
2005-05-31	31.20	31.33	31.09	31.21	353800
2005-06-01	31.15	31.36	30.67	31.14	350900
2005-06-02	31.10	31.45	31.05	31.34	248200
2005-06-03	31.20	31.37	30.96	31.04	282600
2005-06-06	31.15	31.44	31.06	31.39	346800
2005-06-07	31.45	31.84	31.44	31.83	511200
2005-06-08	31.83	31.88	31.43	31.54	363500
2005-06-09	31.58	31.60	31.05	31.36	531700
2005-06-10	31.46	31.75	31.24	31.65	317600
2005-06-13	31.53	31.75	31.20	31.70	442700
2005-06-14	31.78	32.03	31.64	31.92	536600
2005-06-15	31.95	32.28	31.87	31.95	375700
2005-06-16	36.00	37.36	35.07	36.26	3687400
2005-06-17	36.50	36.92	36.30	36.86	1496900
2005-06-20	36.50	36.65	36.30	36.44	875400
2005-06-21	36.45	36.57	36.38	36.50	887300
2005-06-22	36.58	36.80	36.17	36.32	744300
2005-06-23	36.32	36.37	35.22	35.27	899500
2005-06-24	35.35	35.43	35.00	35.00	474700
2005-06-27	35.02	35.14	34.60	34.65	542200
2005-06-28	34.76	35.60	34.71	35.57	560200
2005-06-29	35.62	37.05	35.57	36.25	1302700
2005-06-30	36.45	36.60	35.79	36.00	942200
2005-07-01	36.10	36.28	35.95	36.25	560100
2005-07-05	36.20	36.40	35.90	36.34	375300
2005-07-06	36.25	36.31	35.82	35.90	333500
2005-07-07	35.65	36.02	35.55	35.92	181600
2005-07-08	35.90	36.20	35.50	36.20	462500
2005-07-11	36.26	36.50	36.05	36.30	271000
2005-07-12	36.30	36.40	35.95	36.06	228300
2005-07-13	36.06	36.30	36.01	36.05	357800
2005-07-14	36.24	36.36	36.05	36.15	329800
2005-07-15	36.09	36.21	35.80	36.06	327100
2005-07-18	36.06	36.35	35.76	35.76	246600
2005-07-19	35.82	36.19	35.79	35.99	409600
2005-07-20	36.00	36.94	36.00	36.61	407600
2005-07-21	36.48	36.77	36.01	36.42	204100
2005-07-22	36.51	36.81	36.24	36.74	215800
2005-07-25	36.74	36.97	36.13	36.41	356700
2005-07-26	36.55	36.78	36.41	36.66	288300
2005-07-27	36.69	36.79	36.31	36.66	163300
2005-07-28	36.73	36.90	36.55	36.75	245200
2005-07-29	36.75	36.77	36.00	36.16	567800
2005-08-01	36.25	36.55	36.07	36.37	536700
2005-08-02	36.49	37.45	36.40	37.05	838100
2005-08-03	37.04	39.00	36.75	38.82	1200200
2005-08-04	38.68	38.91	37.90	38.67	541100
2005-08-05	38.76	38.90	37.81	37.91	399600
2005-08-08	37.85	37.85	37.38	37.55	533000
2005-08-09	37.61	38.48	37.61	38.47	601600
2005-08-10	38.50	38.73	38.28	38.50	728300
2005-08-11	38.49	38.70	38.16	38.48	328300
2005-08-12	38.23	38.46	37.94	38.37	374100
2005-08-15	38.37	38.59	37.63	38.51	367900
2005-08-16	38.40	38.57	38.30	38.45	469200
2005-08-17	38.45	39.36	38.45	38.79	700500
2005-08-18	38.79	39.10	38.43	39.10	621700
2005-08-19	39.10	40.05	39.10	39.81	505000
2005-08-22	39.81	40.26	39.81	39.92	453700
2005-08-23	39.98	40.18	39.89	39.90	217300
2005-08-24	39.90	40.39	39.57	39.74	349300
2005-08-25	39.80	39.97	39.42	39.59	302000
2005-08-26	39.60	39.95	39.35	39.80	324600
2005-08-29	39.70	39.71	39.35	39.50	438200
2005-08-30	39.50	39.68	39.30	39.59	227200
2005-08-31	39.51	40.31	39.42	40.18	206200
2005-09-01	40.10	40.84	39.84	40.62	344500
2005-09-02	40.42	40.68	40.39	40.51	275900
2005-09-06	40.58	40.78	40.45	40.62	334500
2005-09-07	40.63	41.08	40.50	41.00	395100
2005-09-08	41.00	41.08	40.85	40.89	450200
2005-09-09	40.85	41.07	40.76	41.03	313500
2005-09-12	41.00	41.01	40.77	40.90	346200
2005-09-13	40.85	41.50	40.74	41.43	546300
2005-09-14	41.32	41.39	39.87	40.43	651300
2005-09-15	40.45	40.76	40.10	40.35	284300
2005-09-16	40.40	41.08	40.40	41.08	467100
2005-09-19	41.08	41.30	40.96	41.02	272100
2005-09-20	41.10	41.36	40.17	40.30	263100
2005-09-21	40.22	40.57	40.00	40.03	294600
2005-09-22	40.00	40.15	39.67	39.95	235300
2005-09-23	39.96	40.09	39.50	39.98	153500
2005-09-26	39.98	40.08	39.63	39.79	205400
2005-09-27	39.80	39.95	39.55	39.77	198200
2005-09-28	39.81	40.28	39.42	40.03	254100
2005-09-29	40.11	41.07	40.10	41.04	191100
2005-09-30	40.80	41.11	40.70	41.06	159200
2005-10-03	41.06	41.44	41.04	41.30	207000
2005-10-04	41.33	41.40	40.03	40.35	293900
2005-10-05	40.35	40.35	38.60	38.60	488900
2005-10-06	39.00	39.45	38.27	38.38	564800
2005-10-07	38.39	39.25	38.39	39.15	213100
2005-10-10	39.22	39.66	38.99	39.45	248100
2005-10-11	39.54	40.24	39.48	39.60	348900
2005-10-12	39.66	39.92	38.84	39.05	340600
2005-10-13	39.01	39.02	38.01	38.24	455600
2005-10-14	38.33	38.68	38.25	38.52	428600
2005-10-17	38.64	38.88	38.44	38.72	242500
2005-10-18	38.73	39.14	38.68	38.87	282600
2005-10-19	38.72	38.90	37.85	38.66	287500
2005-10-20	38.66	38.97	38.08	38.20	192800
2005-10-21	38.30	38.80	38.29	38.53	220000
2005-10-24	38.51	39.24	38.51	39.14	192200
2005-10-25	39.07	39.68	38.95	39.40	170900
2005-10-26	39.28	39.40	38.95	39.31	197900
2005-10-27	39.20	39.22	38.44	38.48	281900
2005-10-28	38.64	39.12	38.25	38.58	236900
2005-10-31	38.59	39.32	38.59	39.27	327800
2005-11-01	39.15	39.29	38.55	38.81	216700
2005-11-02	41.00	42.07	40.24	41.91	1685700
2005-11-03	42.01	42.85	41.99	42.44	902200
2005-11-04	42.69	42.84	42.18	42.50	314700
2005-11-07	45.00	47.39	45.00	46.71	2691800
2005-11-08	46.70	46.70	45.82	46.26	971500
2005-11-09	46.20	46.70	46.13	46.27	892500
2005-11-10	46.30	46.92	45.88	46.77	716600
2005-11-11	46.80	47.30	46.53	47.00	603500
2005-11-14	48.85	49.14	47.60	48.30	1741300
2005-11-15	48.38	48.41	47.90	47.98	945000
2005-11-16	48.05	48.56	47.26	47.55	2385900
2005-11-17	46.70	46.91	45.72	46.17	2255900
2005-11-18	46.25	46.73	46.25	46.53	660000
2005-11-21	46.52	46.52	45.90	45.95	748200
2005-11-22	46.06	46.17	45.73	45.79	721300
2005-11-23	45.90	45.96	45.40	45.52	794600
2005-11-25	45.40	45.46	45.06	45.33	248500
2005-11-28	45.41	45.68	45.20	45.20	651400
2005-11-29	45.24	46.00	45.24	45.91	844300
2005-11-30	45.85	46.33	45.85	46.16	1018700
2005-12-01	46.83	47.61	46.83	47.41	816200
2005-12-02	47.28	47.89	47.20	47.89	644500
2005-12-05	47.85	47.90	47.14	47.33	444300
2005-12-06	47.39	47.90	47.39	47.77	574000
2005-12-07	47.82	47.88	47.64	47.66	398300
2005-12-08	47.71	47.90	47.47	47.64	328800
2005-12-09	47.64	47.95	47.50	47.91	212900
2005-12-12	48.32	48.32	47.66	47.85	372600
2005-12-13	47.85	48.61	47.42	48.49	529800
2005-12-14	48.49	48.82	48.20	48.76	288400
2005-12-15	48.75	48.84	48.17	48.58	266300
2005-12-16	48.63	48.69	48.26	48.45	172700
2005-12-19	48.50	48.55	48.11	48.33	305800
2005-12-20	48.40	48.50	48.06	48.40	255500
2005-12-21	48.48	49.17	48.35	48.61	742400
2005-12-22	48.65	48.65	48.33	48.44	309100
2005-12-23	48.50	48.68	48.22	48.48	234600
2005-12-27	48.46	48.66	47.56	47.83	288200
2005-12-28	47.88	48.15	47.45	47.96	368700
2005-12-29	47.94	48.63	47.57	48.26	432400
2005-12-30	48.26	48.26	47.58	47.91	297300
2006-01-03	48.25	48.48	47.58	48.31	430800
2006-01-04	48.31	48.37	48.14	48.20	339200
2006-01-05	48.19	48.56	47.75	48.41	289100
2006-01-06	48.99	48.99	48.24	48.55	181400
2006-01-09	48.55	50.20	48.50	49.75	415200
2006-01-10	49.75	50.23	49.60	50.05	287200
2006-01-11	49.97	50.01	49.78	49.90	323400
2006-01-12	49.80	49.84	49.32	49.32	328900
2006-01-13	49.30	50.17	49.30	50.17	305900
2006-01-17	50.08	50.30	50.00	50.30	365800
2006-01-18	50.30	50.44	50.10	50.19	174600
2006-01-19	50.21	50.45	50.10	50.28	251200
2006-01-20	50.25	50.37	50.14	50.25	284400
2006-01-23	50.50	50.56	50.06	50.31	447400
2006-01-24	50.40	51.19	50.40	50.88	240700
2006-01-25	50.94	50.95	50.25	50.54	207400
2006-01-26	50.50	51.02	50.14	50.67	554100
2006-01-27	50.80	51.25	50.26	51.25	441100
2006-01-30	51.35	52.73	51.35	52.60	563400
2006-01-31	52.65	53.35	52.62	53.20	712400
2006-02-01	53.45	53.56	52.94	53.32	322300
2006-02-02	53.33	54.03	52.62	53.00	361600
2006-02-03	52.90	53.68	52.57	53.52	355300
2006-02-06	53.45	53.75	53.04	53.55	384800
2006-02-07	53.40	53.78	53.39	53.51	280300
2006-02-08	53.65	53.98	53.52	53.83	461000
2006-02-09	49.80	50.65	48.50	48.80	5202800
2006-02-10	48.75	49.45	46.90	48.80	1817400
2006-02-13	48.70	48.85	47.95	48.18	1030400
2006-02-14	48.05	48.18	47.63	48.05	1238500
2006-02-15	47.90	48.25	47.89	48.00	544700
2006-02-16	48.00	49.93	47.85	49.20	975200
2006-02-17	49.25	50.32	48.91	50.01	966300
2006-02-21	49.85	50.37	49.50	49.50	582200
2006-02-22	49.50	49.64	49.23	49.30	848000
2006-02-23	49.20	49.35	48.68	48.96	835300
2006-02-24	48.86	49.21	48.73	49.06	422900
2006-02-27	49.46	49.66	49.07	49.66	565300
2006-02-28	49.50	49.63	48.68	48.97	622700
2006-03-01	48.98	50.23	48.89	50.10	776000
2006-03-02	50.05	50.36	49.45	49.60	371500
2006-03-03	49.45	49.76	48.96	49.00	425100
2006-03-06	49.00	49.05	48.26	48.37	607200
2006-03-07	48.30	48.35	47.76	48.05	370300
2006-03-08	48.00	48.87	47.95	48.63	623300
2006-03-09	50.00	51.14	49.50	49.70	2693800
2006-03-10	49.75	50.26	49.66	50.24	741700
2006-03-13	50.35	50.59	49.90	49.97	317400
2006-03-14	49.76	50.20	49.62	50.09	404500
2006-03-15	49.89	50.86	49.84	50.78	432800
2006-03-16	50.88	50.96	50.20	50.25	375100
2006-03-17	49.85	50.00	49.50	49.62	694300
2006-03-20	49.65	50.02	49.55	49.68	488200
2006-03-21	49.59	50.05	49.50	49.69	550300
2006-03-22	49.74	49.80	49.26	49.74	402100
2006-03-23	49.70	49.70	49.14	49.37	365900
2006-03-24	49.25	49.61	49.20	49.43	418700
2006-03-27	49.33	49.93	49.33	49.93	232500
2006-03-28	49.95	50.17	49.75	50.10	477600
2006-03-29	50.15	50.59	50.01	50.40	381200
2006-03-30	50.50	50.67	50.26	50.43	881000
2006-03-31	50.48	50.76	50.39	50.76	819500
2006-04-03	50.80	51.09	50.70	50.80	504700
2006-04-04	50.76	50.99	50.65	50.82	667000
2006-04-05	50.82	50.99	50.72	50.75	1028500
2006-04-06	50.75	51.21	50.74	51.15	2977800
2006-04-07	51.20	51.70	50.86	51.05	2098600
2006-04-10	51.09	51.10	50.22	50.52	614700
2006-04-11	50.49	51.23	50.43	50.92	362300
2006-04-12	51.00	51.30	50.60	50.63	289500
2006-04-13	50.50	50.96	50.41	50.65	123100
2006-04-17	50.75	51.05	50.24	50.35	315000
2006-04-18	50.42	50.86	50.21	50.66	299000
2006-04-19	50.60	51.23	50.53	50.89	235500
2006-04-20	50.89	51.50	50.65	51.16	258500
2006-04-21	51.31	51.36	50.36	50.62	230300
2006-04-24	50.50	50.66	49.98	50.57	343500
2006-04-25	50.62	51.20	50.40	51.13	517600
2006-04-26	51.15	51.20	50.64	50.85	468700
2006-04-27	50.80	51.05	50.47	50.90	586100
2006-04-28	50.75	50.94	50.60	50.80	635600
2006-05-01	50.70	50.81	50.31	50.60	414500
2006-05-02	50.72	50.97	50.42	50.93	451000
2006-05-03	52.15	56.80	52.15	56.36	2096100
2006-05-04	56.45	57.90	56.45	56.99	1238200
2006-05-05	57.30	57.50	56.02	56.73	557000
2006-05-08	56.53	56.54	55.26	55.37	1056800
2006-05-09	55.20	55.96	55.17	55.91	460100
2006-05-10	55.00	56.24	54.93	56.14	477600
2006-05-11	56.02	56.10	55.05	55.42	750500
2006-05-12	55.42	55.49	55.01	55.18	467100
2006-05-15	54.95	55.27	54.48	54.77	476100
2006-05-16	54.81	55.17	54.75	55.10	394500
2006-05-17	55.00	55.39	53.99	54.00	538300
2006-05-18	54.05	54.61	53.69	53.70	465400
2006-05-19	53.79	54.73	53.64	54.34	458100
2006-05-22	54.24	54.37	52.75	53.26	509300
2006-05-23	53.33	54.85	53.33	53.93	397200
2006-05-24	53.78	54.25	53.01	53.65	333700
2006-05-25	53.90	54.72	53.90	54.55	346800
2006-05-26	54.85	55.34	54.73	55.09	900000
2006-05-30	54.89	55.15	54.20	54.20	305900
2006-05-31	54.35	55.44	54.23	54.95	596800
2006-06-01	54.86	56.18	54.86	56.12	387200
2006-06-02	56.50	56.68	55.63	55.70	281700
2006-06-05	55.70	55.98	55.17	55.34	268900
2006-06-06	55.41	55.57	54.42	55.07	326800
2006-06-07	55.05	55.66	55.05	55.45	446700
2006-06-08	55.46	55.46	53.21	53.98	520500
2006-06-09	53.99	54.59	53.80	53.86	335800
2006-06-12	53.89	54.00	53.12	53.13	434200
2006-06-13	53.10	53.10	51.45	51.97	642100
2006-06-14	51.87	51.97	51.17	51.64	452600
2006-06-15	51.66	54.36	51.50	54.14	531500
2006-06-16	54.19	54.19	52.79	53.67	380400
2006-06-19	53.69	55.01	53.66	54.29	803300
2006-06-20	54.15	54.97	53.87	54.59	559800
2006-06-21	54.52	55.35	54.52	55.03	365800
2006-06-22	54.93	55.17	54.46	54.97	387900
2006-06-23	55.00	55.93	54.50	55.50	432000
2006-06-26	55.47	55.48	54.75	54.93	383400
2006-06-27	55.03	55.38	54.69	55.08	400300
2006-06-28	55.09	55.09	54.06	54.42	339500
2006-06-29	54.52	56.04	54.45	56.04	591800
2006-06-30	56.07	56.52	55.90	56.41	332200
2006-07-03	56.49	56.80	56.24	56.73	148000
2006-07-05	56.73	56.84	55.47	55.99	508400
2006-07-06	56.15	56.54	55.78	56.10	226400
2006-07-07	56.01	56.37	55.80	56.11	252000
2006-07-10	56.05	56.47	55.90	56.02	216200
2006-07-11	56.01	56.17	55.15	55.50	211600
2006-07-12	55.50	56.11	55.37	55.67	273200
2006-07-13	55.47	55.56	54.62	54.85	243100
2006-07-14	54.80	55.05	54.45	54.75	245500
2006-07-17	54.81	55.20	54.44	54.64	201200
2006-07-18	54.68	54.95	53.66	54.15	245500
2006-07-19	54.08	55.28	54.08	55.00	272000
2006-07-20	54.91	55.12	54.40	54.76	283000
2006-07-21	54.72	54.72	53.80	54.21	289200
2006-07-24	54.26	55.23	54.19	55.23	216800
2006-07-25	55.15	56.35	54.77	56.26	305100
2006-07-26	56.01	56.15	54.95	55.67	373500
2006-07-27	55.71	55.99	55.03	55.13	196700
2006-07-28	55.20	56.20	55.20	56.00	267600
2006-07-31	56.00	56.00	54.95	55.09	312700
2006-08-01	55.00	55.86	54.32	55.86	392900
2006-08-02	55.83	55.84	54.49	55.14	691400
2006-08-03	55.14	56.15	54.91	55.97	427000
2006-08-04	56.15	56.46	55.22	56.46	467700
2006-08-07	56.16	56.24	54.80	55.15	425800
2006-08-08	55.11	55.30	54.03	54.51	496300
2006-08-09	55.00	55.98	54.74	54.84	464100
2006-08-10	54.64	55.04	54.31	54.46	347500
2006-08-11	54.46	54.54	53.87	54.41	210900
2006-08-14	54.53	55.67	54.53	55.16	268300
2006-08-15	55.40	56.29	55.26	56.16	284600
2006-08-16	56.20	56.75	55.89	56.50	199900
2006-08-17	56.50	57.18	56.30	56.83	233100
2006-08-18	56.67	56.99	56.10	56.82	121900
2006-08-21	56.25	56.59	55.86	56.45	198500
2006-08-22	56.24	56.66	56.10	56.50	482100
2006-08-23	56.58	56.65	55.11	55.54	277500
2006-08-24	55.60	55.80	54.62	55.26	281100
2006-08-25	55.56	57.25	55.56	57.23	710900
2006-08-28	57.10	58.30	57.10	57.40	416900
2006-08-29	57.35	57.57	56.04	57.10	414300
2006-08-30	57.18	57.33	56.52	56.69	255300
2006-08-31	56.76	57.34	56.69	56.97	256600
2006-09-01	57.07	57.55	57.00	57.07	144100
2006-09-05	57.08	58.35	56.82	57.59	290600
2006-09-06	57.20	57.40	56.01	56.60	373000
2006-09-07	56.55	57.00	56.25	56.27	165500
2006-09-08	56.38	56.52	55.88	55.95	288400
2006-09-11	56.81	56.81	55.06	55.90	326500
2006-09-12	55.93	57.39	55.82	56.88	482200
2006-09-13	56.94	57.60	56.94	57.10	334700
2006-09-14	57.03	57.15	56.44	56.64	316100
2006-09-15	56.84	57.50	56.30	56.30	516700
2006-09-18	56.39	56.83	55.81	56.17	227500
2006-09-19	56.15	56.49	55.60	55.93	274900
2006-09-20	56.08	57.04	56.08	56.25	303000
2006-09-21	56.30	56.66	55.49	55.64	300900
2006-09-22	55.47	55.78	55.31	55.63	234000
2006-09-25	55.56	56.09	54.85	55.85	238400
2006-09-26	55.85	56.23	55.28	55.44	328700
2006-09-27	55.44	55.85	55.11	55.12	313500
2006-09-28	55.19	55.80	52.40	52.99	3139300
2006-09-29	53.20	53.74	52.84	53.06	850900
2006-10-02	53.10	53.50	52.72	53.06	359000
2006-10-03	53.25	53.48	52.61	52.78	350400
2006-10-04	52.67	53.60	52.36	53.16	523300
2006-10-05	53.10	53.54	52.95	52.95	370700
2006-10-06	53.00	53.39	52.63	53.30	283700
2006-10-09	53.10	53.38	52.55	52.94	247300
2006-10-10	52.89	53.03	52.32	52.39	365400
2006-10-11	52.30	53.05	52.10	52.15	292000
2006-10-12	52.25	53.24	52.20	53.22	245400
2006-10-13	53.11	53.94	52.82	53.63	281300
2006-10-16	53.64	54.10	53.57	53.65	293500
2006-10-17	53.66	53.88	53.36	53.36	331200
2006-10-18	53.50	53.54	53.04	53.12	497500
2006-10-19	53.15	54.06	53.14	53.79	569600
2006-10-20	53.84	54.15	53.40	53.86	380800
2006-10-23	53.93	54.20	53.78	54.01	322600
2006-10-24	53.85	54.15	53.54	53.71	215700
2006-10-25	53.75	53.95	53.43	53.61	338900
2006-10-26	53.70	53.89	53.33	53.70	274900
2006-10-27	53.60	53.88	53.36	53.59	166700
2006-10-30	53.64	53.90	53.18	53.57	204100
2006-10-31	53.47	53.68	52.25	52.49	620900
2006-11-01	52.49	53.33	52.26	52.97	813100
2006-11-02	52.75	53.02	52.44	52.89	467500
2006-11-03	52.86	53.06	52.25	52.50	524200
2006-11-06	52.54	52.90	52.40	52.62	374100
2006-11-07	52.80	54.63	52.70	53.65	560300
2006-11-08	53.15	53.90	52.88	53.82	517900
2006-11-09	53.82	53.93	53.26	53.34	419600
2006-11-10	53.33	53.42	52.86	53.06	227500
2006-11-13	52.84	53.91	52.76	53.55	254500
2006-11-14	53.75	54.42	53.57	54.35	309200
2006-11-15	54.28	54.85	54.27	54.65	361300
2006-11-16	54.83	54.92	54.60	54.71	273400
2006-11-17	54.56	55.23	54.56	55.17	271800
2006-11-20	55.10	55.33	54.95	55.18	258200
2006-11-21	55.12	56.17	55.02	55.51	322200
2006-11-22	55.61	55.85	55.39	55.75	190600
2006-11-24	55.50	55.91	55.50	55.79	127700
2006-11-27	55.69	55.91	55.21	55.31	524100
2006-11-28	55.28	55.54	55.20	55.35	244200
2006-11-29	55.55	56.15	55.55	56.13	212400
2006-11-30	56.13	56.52	55.59	56.14	398500
2006-12-01	56.10	56.15	55.10	55.67	164800
2006-12-04	55.60	56.71	55.60	56.57	248700
2006-12-05	56.57	56.85	56.30	56.32	123300
2006-12-06	56.30	56.59	56.09	56.52	144500
2006-12-07	56.52	56.64	56.04	56.24	88300
2006-12-08	56.10	56.50	55.73	56.14	150900
2006-12-11	56.04	56.39	55.91	56.25	117900
2006-12-12	56.10	56.20	55.41	55.82	130900
2006-12-13	55.83	56.51	55.83	56.00	205300
2006-12-14	56.50	58.49	56.50	58.30	769800
2006-12-15	59.10	60.73	59.01	60.15	1020500
2006-12-18	60.50	64.60	60.50	63.70	1591000
2006-12-19	63.80	64.10	62.17	62.87	582400
2006-12-20	63.06	65.44	63.06	64.49	974400
2006-12-21	65.13	66.12	64.58	64.94	776200
2006-12-22	64.74	64.99	63.84	63.90	285500
2006-12-26	63.84	64.29	63.57	64.22	139900
2006-12-27	64.00	65.63	64.00	65.10	259800
2006-12-28	64.90	65.22	64.37	64.37	188300
2006-12-29	64.43	65.08	63.86	63.92	200700
2007-01-03	64.17	65.50	63.76	64.69	321400
2007-01-04	64.66	65.20	63.61	65.12	297700
2007-01-05	65.04	65.04	63.22	63.45	446600
2007-01-08	63.51	64.41	63.21	64.16	313100
2007-01-09	64.66	65.00	63.78	64.18	287100
2007-01-10	64.00	64.47	63.82	64.15	340900
2007-01-11	64.28	64.96	64.23	64.32	197500
2007-01-12	64.18	64.50	64.04	64.30	216900
2007-01-16	64.34	64.51	64.06	64.16	162200
2007-01-17	64.06	64.07	63.27	63.44	224200
2007-01-18	63.40	63.41	62.08	62.09	509600
2007-01-19	62.03	62.69	62.00	62.39	245700
2007-01-22	62.55	62.61	61.61	61.70	466300
2007-01-23	61.58	62.39	61.42	61.77	370400
2007-01-24	61.70	62.42	61.70	62.15	281000
2007-01-25	62.01	62.03	60.79	61.19	317700
2007-01-26	61.59	62.05	61.12	61.99	149500
2007-01-29	61.74	62.51	61.57	61.76	176400
2007-01-30	61.96	62.00	61.57	61.83	166700
2007-01-31	61.90	62.29	61.75	62.15	219900
2007-02-01	64.00	64.43	63.33	63.96	596600
2007-02-02	64.40	64.40	63.21	63.52	413300
2007-02-05	63.80	63.85	63.17	63.22	488000
2007-02-06	63.27	63.43	63.00	63.10	231100
2007-02-07	63.06	63.56	63.04	63.56	126000
2007-02-08	63.56	63.56	62.71	62.85	312500
2007-02-09	62.95	63.00	61.63	61.84	524100
2007-02-12	61.85	62.10	61.84	62.10	277850
2007-02-13	62.20	62.20	61.27	61.40	443507
2007-02-14	61.50	62.33	61.48	61.79	757000
2007-02-15	61.74	62.85	61.72	62.42	405900
2007-02-16	62.50	62.99	62.32	62.90	166800
2007-02-20	62.73	63.04	62.57	62.91	205100
2007-02-21	62.85	63.28	62.62	62.81	112300
2007-02-22	62.54	62.65	62.18	62.23	98300
2007-02-23	62.11	62.25	61.05	61.54	458900
2007-02-26	61.70	61.99	61.40	61.47	241499
2007-02-27	61.01	61.06	59.52	59.52	256800
2007-02-28	59.90	60.00	59.14	59.20	583100
2007-03-01	59.00	59.56	58.31	58.93	493200
2007-03-02	58.93	59.52	58.61	58.77	376500
2007-03-05	58.55	58.75	57.77	57.81	355100
2007-03-06	58.50	59.70	58.26	59.54	486600
2007-03-07	59.73	60.65	59.55	60.00	507400
2007-03-08	60.30	60.45	59.70	59.78	131600
2007-03-09	59.78	59.89	59.06	59.40	161400
2007-03-12	59.33	59.87	59.33	59.86	115000
2007-03-13	59.63	59.99	59.02	59.18	182700
2007-03-14	59.04	59.30	58.46	59.17	226500
2007-03-15	58.99	59.48	58.90	59.07	90900
2007-03-16	59.08	59.08	58.21	58.53	155000
2007-03-19	59.05	59.65	58.96	59.65	190100
2007-03-20	59.55	60.12	59.20	60.12	148270
2007-03-21	60.08	60.08	58.57	59.57	1005300
2007-03-22	59.72	62.31	59.70	62.31	507200
2007-03-23	62.74	63.70	61.84	61.86	482000
2007-03-26	61.70	63.16	61.48	63.06	429900
2007-03-27	62.70	62.90	62.17	62.35	201400
2007-03-28	62.35	63.44	62.34	62.99	364700
2007-03-29	63.23	63.25	62.71	63.02	263600
2007-03-30	63.10	63.80	63.04	63.45	386500
2007-04-02	64.00	64.23	62.69	63.12	286300
2007-04-03	63.35	63.72	63.07	63.14	194000
2007-04-04	63.15	63.29	62.40	63.29	320700
2007-04-05	63.17	63.50	62.76	62.91	197300
2007-04-09	63.00	63.13	62.72	62.86	150700
2007-04-10	62.85	63.20	62.81	62.93	103800
2007-04-11	62.85	63.04	62.54	62.73	278500
2007-04-12	62.55	63.11	62.11	63.09	225100
2007-04-13	63.14	63.83	62.79	63.71	178800
2007-04-16	63.90	64.15	63.47	64.00	188900
2007-04-17	63.97	64.06	63.61	63.75	176100
2007-04-18	63.74	64.00	63.44	63.72	188400
2007-04-19	63.40	63.65	62.93	63.32	201200
2007-04-20	63.60	63.64	62.89	63.05	166800
2007-04-23	63.05	63.69	63.05	63.43	86500
2007-04-24	63.27	63.44	62.91	63.28	106800
2007-04-25	63.42	64.19	63.00	63.76	155600
2007-04-26	63.71	64.00	63.60	63.88	140300
2007-04-27	65.03	65.03	63.64	63.98	136100
2007-04-30	63.84	64.00	63.37	63.50	153500
2007-05-01	63.58	64.05	62.90	63.62	210500
2007-05-02	64.70	65.66	64.45	65.49	375500
2007-05-03	65.65	66.31	65.34	66.14	315900
2007-05-04	66.35	66.40	65.68	65.87	233000
2007-05-07	66.20	66.90	66.10	66.79	225500
2007-05-08	67.20	68.18	67.10	68.12	1171000
2007-05-09	68.16	68.47	67.77	68.22	753117
2007-05-10	68.10	68.11	67.01	67.26	252900
2007-05-11	67.33	67.49	65.90	66.25	501700
2007-05-14	66.14	66.30	65.91	66.11	224200
2007-05-15	66.20	66.20	65.11	65.30	279900
2007-05-16	65.45	65.65	65.14	65.64	305600
2007-05-17	65.50	65.50	64.62	64.96	347700
2007-05-18	65.04	65.11	64.81	65.04	326200
2007-05-21	64.89	65.25	64.80	65.06	345400
2007-05-22	64.97	65.29	64.53	65.00	452300
2007-05-23	65.00	65.25	64.89	65.22	470800
2007-05-24	65.22	65.22	64.16	64.20	429500
2007-05-25	64.20	64.95	64.20	64.58	126800
2007-05-29	64.68	65.18	64.56	65.10	299600
2007-05-30	64.85	65.33	64.84	65.33	673400
2007-05-31	65.34	66.40	65.34	65.93	713600
2007-06-01	65.95	66.21	65.58	66.20	356800
2007-06-04	66.15	66.50	65.83	66.04	273100
2007-06-05	65.90	66.18	65.54	66.04	378000
2007-06-06	65.73	66.01	64.75	65.66	386900
2007-06-07	65.30	65.87	64.41	64.41	438400
2007-06-08	64.25	65.00	63.93	64.98	250100
2007-06-11	64.78	65.03	64.72	64.93	269900
2007-06-12	64.78	64.78	63.95	63.98	210000
2007-06-13	64.15	64.66	63.90	64.48	290200
2007-06-14	64.60	65.00	64.29	64.39	367000
2007-06-15	64.80	64.96	64.14	64.14	297600
2007-06-18	64.34	64.35	63.90	63.99	273600
2007-06-19	63.75	64.05	63.23	63.55	261500
2007-06-20	63.57	63.70	62.33	62.57	307200
2007-06-21	62.42	62.81	62.00	62.27	268600
2007-06-22	62.07	62.45	61.65	61.68	586200
2007-06-25	61.63	62.59	61.44	61.80	419800
2007-06-26	62.05	62.64	61.90	62.24	341500
2007-06-27	62.00	62.20	61.57	61.88	361998
2007-06-28	61.98	62.16	61.67	61.95	388800
2007-06-29	61.86	62.33	61.65	61.89	347500
2007-07-02	62.15	62.95	62.15	62.65	252300
2007-07-03	62.65	62.65	62.29	62.38	133100
2007-07-05	62.48	63.19	62.31	63.07	274300
2007-07-06	63.00	63.59	62.80	63.53	199800
2007-07-09	63.70	63.90	63.30	63.79	202200
2007-07-10	63.49	63.63	62.31	62.33	252500
2007-07-11	62.23	63.04	62.01	62.66	217900
2007-07-12	63.25	64.35	63.08	63.92	702400
2007-07-13	63.75	64.00	63.02	63.18	431000
2007-07-16	63.05	63.22	62.75	63.17	171800
2007-07-17	63.40	63.75	62.85	63.45	266300
2007-07-18	63.20	63.34	62.52	63.05	194800
2007-07-19	63.28	67.65	63.26	66.01	1365500
2007-07-20	66.03	67.56	66.02	67.51	731100
2007-07-23	67.45	67.45	66.65	66.76	446800
2007-07-24	66.25	66.26	64.79	65.17	328900
2007-07-25	65.38	65.93	64.87	65.53	213300
2007-07-26	64.95	64.95	62.19	62.33	706800
2007-07-27	62.33	62.59	61.37	61.38	339900
2007-07-30	61.38	61.95	61.00	61.30	371500
2007-07-31	61.55	62.07	61.00	61.15	392800
2007-08-01	61.08	61.52	60.05	60.67	443300
2007-08-02	59.95	59.97	58.09	58.91	871000
2007-08-03	58.80	58.94	56.86	57.69	843300
2007-08-06	57.90	58.17	56.55	56.97	432600
2007-08-07	56.60	56.89	55.06	56.58	576300
2007-08-08	56.68	57.89	56.33	57.15	743100
2007-08-09	56.55	56.72	52.42	54.24	1420700
2007-08-10	53.90	59.68	52.82	58.68	1247400
2007-08-13	58.90	60.00	57.48	57.77	607700
2007-08-14	58.42	58.81	56.95	57.09	295900
2007-08-15	57.13	57.13	55.60	55.70	238900
2007-08-16	55.67	55.75	54.22	55.04	643500
2007-08-17	55.04	57.75	55.04	57.40	558200
2007-08-20	57.55	57.55	56.06	57.31	324500
2007-08-21	57.31	57.31	56.46	56.62	242100
2007-08-22	57.37	58.80	56.59	57.72	541900
2007-08-23	58.01	58.10	57.21	57.71	359200
2007-08-24	56.93	57.41	56.69	57.39	226900
2007-08-27	57.19	58.67	57.04	57.73	351200
2007-08-28	57.46	57.49	55.80	55.80	252100
2007-08-29	56.10	56.85	55.80	56.78	234200
2007-08-30	56.23	57.00	55.77	56.49	163200
2007-08-31	56.95	57.72	56.45	57.36	163100
2007-09-04	57.00	57.75	56.47	57.48	179500
2007-09-05	56.98	57.18	56.18	56.38	239800
2007-09-06	56.48	56.54	55.86	56.32	138100
2007-09-07	55.85	55.95	55.11	55.25	246600
2007-09-10	55.37	55.57	53.88	54.62	293500
2007-09-11	54.75	56.10	54.58	56.10	276600
2007-09-12	56.05	56.20	55.15	55.37	219400
2007-09-13	55.94	55.94	54.52	54.71	259100
2007-09-14	54.35	55.24	54.20	55.00	510400
2007-09-17	55.00	55.61	54.71	54.73	287900
2007-09-18	54.77	55.98	54.32	55.69	198500
2007-09-19	55.94	56.39	55.64	55.76	202800
2007-09-20	55.80	55.97	55.10	55.23	112600
2007-09-21	55.65	55.65	54.99	55.06	279600
2007-09-24	55.00	55.00	54.50	54.58	340700
2007-09-25	54.35	54.35	53.72	54.05	380300
2007-09-26	54.22	55.31	54.04	55.12	240700
2007-09-27	55.30	55.82	54.91	55.75	164900
2007-09-28	55.69	56.14	55.49	55.88	194600
2007-10-01	55.81	56.86	55.69	56.79	207400
2007-10-02	56.87	57.34	56.40	57.13	160700
2007-10-03	56.93	57.64	56.89	57.59	194200
2007-10-04	57.85	58.11	57.57	58.11	223200
2007-10-05	58.60	59.47	58.43	59.47	226500
2007-10-08	59.27	59.45	58.05	58.56	115600
2007-10-09	58.81	58.81	57.70	58.48	188000
2007-10-10	58.45	58.87	58.14	58.62	197900
2007-10-11	58.77	59.75	58.69	59.66	353200
2007-10-12	59.81	60.41	59.49	60.36	325500
2007-10-15	60.27	60.27	59.35	59.87	242000
2007-10-16	59.93	60.33	59.63	59.80	255600
2007-10-17	60.03	60.24	59.33	60.07	278900
2007-10-18	59.95	61.56	59.79	61.55	303300
2007-10-19	61.46	61.46	60.55	60.60	298300
2007-10-22	60.00	60.14	59.16	59.85	232500
2007-10-23	59.99	59.99	59.09	59.39	147600
2007-10-24	59.10	59.72	58.62	59.71	157400
2007-10-25	59.97	60.21	58.47	59.17	349200
2007-10-26	59.90	59.90	58.70	59.41	129300
2007-10-29	59.54	59.54	58.80	59.46	144100
2007-10-30	59.20	60.30	59.19	59.76	354800
2007-10-31	61.00	62.65	59.98	62.65	503100
2007-11-01	62.00	64.13	61.57	63.97	577600
2007-11-02	64.30	64.74	64.10	64.40	530000
2007-11-05	63.85	64.78	63.66	64.47	370400
2007-11-06	64.25	64.25	62.80	63.40	400200
2007-11-07	62.77	63.10	61.63	61.99	332700
2007-11-08	62.34	62.50	60.61	60.82	526958
2007-11-09	60.25	60.69	59.74	59.74	684300
2007-11-12	59.76	60.30	59.54	59.67	845000
2007-11-13	60.40	60.99	59.78	60.13	733500
2007-11-14	61.00	61.25	60.60	60.73	285200
2007-11-15	60.35	61.07	60.03	60.21	274800
2007-11-16	60.33	60.35	59.70	60.09	363400
2007-11-19	59.55	59.89	58.10	58.16	272200
2007-11-20	58.15	58.67	57.74	58.50	477300
2007-11-21	58.10	58.79	57.85	58.73	295100
2007-11-23	59.00	59.25	58.82	59.04	77100
2007-11-26	58.81	59.35	58.46	58.60	197000
2007-11-27	58.74	59.99	58.57	59.85	265000
2007-11-28	59.85	61.68	59.69	61.15	456100
2007-11-29	61.07	61.86	60.92	61.71	197700
2007-11-30	62.10	64.83	61.93	63.98	999300
2007-12-03	63.58	63.71	62.21	62.25	214300
2007-12-04	61.80	62.00	61.14	61.37	312900
2007-12-05	62.00	62.22	60.90	60.99	295200
2007-12-06	61.15	62.46	61.09	62.44	355800
2007-12-07	62.88	63.34	62.24	62.45	267300
2007-12-10	62.52	62.71	61.95	62.21	219300
2007-12-11	62.16	62.16	61.01	61.01	328040
2007-12-12	61.90	62.19	60.50	61.07	202180
2007-12-13	60.70	60.99	60.33	60.97	325700
2007-12-14	60.61	60.98	59.97	60.48	244000
2007-12-17	60.10	60.28	59.55	59.89	314200
2007-12-18	60.30	60.47	59.64	60.20	276400
2007-12-19	60.19	60.19	58.76	58.76	521300
2007-12-20	59.08	60.07	59.00	60.07	297000
2007-12-21	60.44	62.14	60.44	61.55	478200
2007-12-24	61.90	61.92	61.17	61.91	110000
2007-12-26	61.92	61.94	60.69	61.06	132300
2007-12-27	61.22	61.51	60.30	60.72	143200
2007-12-28	60.99	61.07	59.65	59.97	150800
2007-12-31	59.96	60.31	59.49	59.74	137400
2008-01-02	59.44	59.57	57.25	57.58	354600
2008-01-03	57.66	58.07	56.99	57.05	388350
2008-01-04	56.41	56.41	55.00	55.19	392427
2008-01-07	55.25	56.10	54.75	55.85	486100
2008-01-08	56.04	56.40	55.15	55.25	325054
2008-01-09	55.50	56.62	54.48	55.13	572400
2008-01-10	54.63	55.46	54.23	55.15	327208
2008-01-11	54.75	54.81	54.15	54.25	210112
2008-01-14	54.50	55.02	54.50	54.87	353900
2008-01-15	54.38	54.61	53.32	53.36	357100
2008-01-16	53.23	53.80	52.77	52.86	288081
2008-01-17	52.99	53.36	52.06	52.16	337400
2008-01-18	52.28	52.71	51.79	52.25	378034
2008-01-22	51.43	52.61	49.99	50.03	652900
2008-01-23	49.06	51.24	49.04	51.07	516404
2008-01-24	51.40	52.66	50.48	52.57	382300
2008-01-25	52.90	53.21	52.20	52.84	371400
2008-01-28	52.84	54.38	52.35	54.38	385491
2008-01-29	54.77	54.95	53.66	54.33	285700
2008-01-30	54.03	55.09	53.71	54.51	288500
2008-01-31	56.99	60.87	56.09	60.56	1234770
2008-02-01	61.25	65.63	61.24	65.29	1453650
2008-02-04	65.03	65.03	62.90	63.16	432195
2008-02-05	62.16	63.17	61.73	62.38	443633
2008-02-06	62.59	62.60	60.65	60.66	422095
2008-02-07	60.42	63.35	59.54	62.66	506792
2008-02-08	62.16	62.82	61.08	62.12	348644
2008-02-11	62.35	63.17	61.09	62.84	354111
2008-02-12	63.41	64.06	63.10	63.71	331600
2008-02-13	64.21	64.92	64.15	64.91	348833
2008-02-14	64.91	64.97	63.74	63.84	338114
2008-02-15	63.46	63.98	62.96	63.35	205300
2008-02-19	63.88	64.17	62.60	63.22	255600
2008-02-20	63.22	65.00	63.10	65.00	585891
2008-02-21	64.58	65.21	64.00	64.26	354800
2008-02-22	64.54	64.54	63.00	64.36	234526
2008-02-25	65.22	68.25	65.21	67.91	1056128
2008-02-26	70.11	70.11	67.08	67.77	690440
2008-02-27	67.35	68.79	67.35	68.68	441770
2008-02-28	68.18	68.38	67.19	67.62	275999
2008-02-29	67.37	67.44	66.34	66.93	373900
2008-03-03	66.93	68.47	66.66	68.03	453541
2008-03-04	67.30	67.97	66.49	67.85	798050
2008-03-05	67.80	68.17	66.90	67.44	336955
2008-03-06	66.77	67.48	65.66	65.90	518918
2008-03-07	65.50	65.88	64.84	65.17	307900
2008-03-10	65.67	66.15	64.42	64.64	470400
2008-03-11	65.83	65.83	64.49	65.43	580450
2008-03-12	65.65	66.83	65.23	66.09	376500
2008-03-13	65.60	67.42	65.23	67.07	503205
2008-03-14	67.33	67.33	64.94	65.51	340600
2008-03-17	64.00	65.20	63.34	64.20	341254
2008-03-18	65.00	67.62	64.91	67.34	725098
2008-03-19	67.62	67.92	65.08	65.08	447000
2008-03-20	64.86	66.10	64.56	65.76	518707
2008-03-24	66.01	67.05	66.01	66.80	392800
2008-03-25	66.80	67.39	66.59	67.21	438600
2008-03-26	66.66	67.41	66.50	67.35	393480
2008-03-27	67.36	67.59	66.52	66.66	328208
2008-03-28	66.77	67.20	66.14	66.31	259100
2008-03-31	66.31	67.18	66.31	67.18	483400
2008-04-01	67.92	68.36	67.16	68.05	1033890
2008-04-02	68.20	68.20	66.72	67.13	614767
2008-04-03	66.60	66.96	65.98	66.61	355200
2008-04-04	66.40	67.75	66.24	67.34	242331
2008-04-07	67.85	67.89	66.78	66.91	237100
2008-04-08	66.57	68.93	66.45	68.92	1118191
2008-04-09	68.95	69.22	66.88	67.48	588500
2008-04-10	67.36	69.16	67.26	68.62	869051
2008-04-11	68.00	68.74	67.49	67.82	350200
2008-04-14	67.94	67.95	67.12	67.15	453459
2008-04-15	67.37	67.75	66.38	66.56	440980
2008-04-16	66.93	68.33	66.57	68.22	481124
2008-04-17	67.82	68.59	67.45	68.26	211634
2008-04-18	69.14	69.86	68.84	68.95	376721
2008-04-21	68.30	70.04	67.95	70.00	449983
2008-04-22	69.75	70.90	69.46	70.43	646496
2008-04-23	70.75	71.22	70.55	71.10	650547
2008-04-24	71.10	72.21	71.01	72.01	791679
2008-04-25	72.21	72.21	71.53	72.07	471030
2008-04-28	72.22	72.22	71.04	71.72	594597
2008-04-29	71.34	72.09	71.29	71.87	531842
2008-04-30	73.75	74.61	72.60	72.75	2142747
2008-05-01	73.10	73.45	72.43	73.20	842190
2008-05-02	73.55	73.55	71.66	72.00	388726
2008-05-05	71.21	72.01	71.14	71.45	295555
2008-05-06	71.19	72.56	70.91	72.36	356440
2008-05-07	72.32	72.83	71.61	72.00	348148
2008-05-08	72.75	72.75	71.58	71.97	266946
2008-05-09	71.50	71.61	70.55	71.36	482593
2008-05-12	71.25	72.25	70.47	72.25	320582
2008-05-13	72.21	73.07	72.07	73.00	387020
2008-05-14	72.99	73.87	72.99	73.27	398222
2008-05-15	73.45	73.53	72.95	73.50	289733
2008-05-16	72.64	73.34	72.19	72.86	207853
2008-05-19	72.86	73.00	72.02	72.09	413276
2008-05-20	72.21	72.34	70.86	71.16	313065
2008-05-21	71.43	72.31	71.08	71.38	330627
2008-05-22	71.38	72.14	70.98	71.24	263915
2008-05-23	70.91	70.98	68.28	69.46	429576
2008-05-27	69.48	71.51	69.29	71.51	256179
2008-05-28	71.85	72.44	71.08	72.25	325764
2008-05-29	72.10	72.55	71.72	72.49	203681
2008-05-30	72.70	72.74	71.58	72.48	353519
2008-06-02	72.43	72.63	71.44	72.00	282989
2008-06-03	72.23	72.23	70.23	71.10	275524
2008-06-04	70.72	71.17	70.18	70.72	246926
2008-06-05	71.43	71.43	70.10	70.85	465502
2008-06-06	70.22	70.59	68.98	69.09	584822
2008-06-09	69.08	69.44	67.20	67.38	825851
2008-06-10	67.02	68.34	66.76	67.87	851701
2008-06-11	68.00	68.53	67.29	67.33	277529
2008-06-12	67.73	68.08	67.02	67.17	458889
2008-06-13	67.04	67.78	66.66	67.32	424073
2008-06-16	67.00	67.98	66.73	67.98	420293
2008-06-17	68.15	68.23	67.49	67.75	276433
2008-06-18	67.29	67.96	66.82	67.50	264461
2008-06-19	67.20	68.32	66.95	68.32	270095
2008-06-20	68.16	68.94	66.72	67.08	423473
2008-06-23	67.26	67.88	65.74	65.84	375835
2008-06-24	65.23	68.25	65.23	67.00	483056
2008-06-25	67.00	67.94	66.80	67.36	411825
2008-06-26	67.32	67.88	66.10	66.12	276680
2008-06-27	65.96	66.80	65.47	66.52	339410
2008-06-30	66.30	66.45	65.42	65.42	219680
2008-07-01	64.96	65.62	64.08	64.50	379602
2008-07-02	64.37	65.46	64.30	64.68	383572
2008-07-03	64.66	64.78	63.51	63.51	207270
2008-07-07	63.94	65.40	63.58	64.60	443757
2008-07-08	64.28	65.71	63.92	65.64	537206
2008-07-09	65.40	65.50	63.38	63.59	447639
2008-07-10	63.51	64.79	63.51	64.24	371808
2008-07-11	63.61	64.23	62.20	62.78	380642
2008-07-14	63.88	65.25	63.33	63.90	447874
2008-07-15	63.48	63.94	62.35	62.44	406314
2008-07-16	62.51	63.68	62.20	63.48	200603
2008-07-17	63.32	65.37	63.32	65.32	332142
2008-07-18	65.27	65.28	63.45	64.12	213061
2008-07-21	64.19	64.48	63.05	63.90	164509
2008-07-22	63.36	66.80	63.19	66.54	400939
2008-07-23	66.47	66.87	65.41	65.58	258704
2008-07-24	65.27	65.27	63.33	63.39	402709
2008-07-25	63.59	64.14	63.08	63.72	233545
2008-07-28	63.70	63.79	62.76	62.76	243316
2008-07-29	63.62	64.84	62.50	63.70	226732
2008-07-30	64.10	64.50	63.51	64.33	298253
2008-07-31	66.17	70.03	66.17	68.96	1155875
2008-08-01	69.34	69.72	68.34	68.53	597475
2008-08-04	68.77	69.42	67.66	69.13	447142
2008-08-05	68.28	69.71	68.28	69.44	624656
2008-08-06	69.56	70.10	68.36	69.76	439106
2008-08-07	69.00	69.11	68.05	68.36	656857
2008-08-08	68.60	70.93	68.41	70.82	496009
2008-08-11	70.83	71.48	70.26	70.77	463007
2008-08-12	70.53	70.82	69.81	70.00	704432
2008-08-13	70.00	70.31	69.22	69.85	320761
2008-08-14	69.69	70.25	69.42	70.13	316052
2008-08-15	69.29	70.39	69.29	69.96	265709
2008-08-18	70.20	70.34	69.66	70.09	350028
2008-08-19	70.14	70.40	69.24	69.86	387018
2008-08-20	70.00	70.30	69.55	70.04	274148
2008-08-21	69.75	70.05	69.56	69.97	170481
2008-08-22	69.91	70.30	69.78	70.10	250031
2008-08-25	69.99	70.17	69.03	69.82	301686
2008-08-26	69.72	69.72	67.89	68.33	555978
2008-08-27	68.32	70.10	68.32	70.10	476257
2008-08-28	70.46	70.53	69.82	70.37	358610
2008-08-29	70.24	70.42	69.42	69.78	267372
2008-09-02	70.50	70.87	69.62	69.79	434257
2008-09-03	69.51	70.30	69.27	70.01	587302
2008-09-04	69.60	70.19	68.29	69.18	389032
2008-09-05	68.79	69.09	67.25	68.58	308124
2008-09-08	69.18	70.09	67.85	69.89	465407
2008-09-09	69.43	70.00	68.61	68.97	727024
2008-09-10	69.30	69.30	67.22	67.47	623231
2008-09-11	66.92	69.00	66.62	68.85	513983
2008-09-12	68.26	70.95	67.82	70.61	860702
2008-09-15	68.57	70.21	68.00	69.45	583295
2008-09-16	68.76	69.73	68.08	69.60	625716
2008-09-17	68.91	69.04	66.07	66.45	589283
2008-09-18	67.62	67.62	59.51	63.95	1359276
2008-09-19	65.26	69.03	64.36	66.21	1095786
2008-09-22	66.00	66.37	62.32	62.32	611197
2008-09-23	62.40	63.94	61.79	62.86	707836
2008-09-24	63.20	63.46	62.14	62.48	501010
2008-09-25	62.64	63.78	62.35	63.35	346794
2008-09-26	62.60	62.60	60.47	62.17	463709
2008-09-29	61.48	61.57	57.68	57.91	615894
2008-09-30	59.20	61.12	58.12	61.02	695579
2008-10-01	60.55	61.32	59.24	59.82	881964
2008-10-02	59.51	59.92	56.21	56.49	754264
2008-10-03	57.13	58.60	54.82	55.01	691785
2008-10-06	53.86	54.50	49.34	50.54	1038676
2008-10-07	51.30	53.62	50.33	51.97	1504251
2008-10-08	51.30	54.41	50.21	53.17	1063586
2008-10-09	53.49	54.03	50.01	50.79	651259
2008-10-10	49.23	50.80	45.12	47.66	965461
2008-10-13	49.44	52.14	48.47	52.14	776268
2008-10-14	53.78	54.85	51.98	52.99	1289561
2008-10-15	52.00	52.02	48.01	48.01	526012
2008-10-16	49.42	49.42	45.29	48.65	1357609
2008-10-17	47.34	50.91	47.21	49.76	564049
2008-10-20	50.33	51.85	49.46	51.70	578300
2008-10-21	51.00	52.10	50.04	50.44	801120
2008-10-22	49.34	49.57	45.05	46.66	867044
2008-10-23	46.64	46.66	40.69	41.31	1340979
2008-10-24	38.00	40.00	37.43	39.60	1911737
2008-10-27	39.25	40.39	37.90	38.07	1162217
2008-10-28	39.57	40.54	37.22	40.54	1195537
2008-10-29	40.61	44.22	40.44	42.11	1163458
2008-10-30	43.40	46.80	43.40	46.24	999751
2008-10-31	45.88	48.52	45.85	48.49	748897
2008-11-03	27.03	27.76	26.90	27.34	1135587
2008-11-04	27.70	27.97	26.70	26.92	1055149
2008-11-05	26.66	27.18	25.50	25.56	1153011
2008-11-06	25.47	26.73	25.12	25.57	1252489
2008-11-07	25.73	25.82	24.10	24.42	992947
2008-11-10	25.32	25.32	24.24	24.58	970395
2008-11-11	24.33	24.33	23.28	23.81	1098946
2008-11-12	23.39	23.42	21.03	21.10	899274
2008-11-13	21.27	22.14	20.49	21.94	1503088
2008-11-14	21.72	22.37	20.84	21.06	1758993
2008-11-17	20.95	22.29	20.80	21.88	1202919
2008-11-18	21.88	22.15	20.42	21.21	1097047
2008-11-19	21.24	21.49	19.84	19.93	883345
2008-11-20	19.49	20.49	18.78	18.90	1398810
2008-11-21	19.32	19.68	18.19	19.49	1388069
2008-11-24	19.69	21.33	19.39	20.99	835268
2008-11-25	21.33	21.53	20.21	20.96	889559
2008-11-26	20.90	21.70	20.31	21.43	718626
2008-11-28	21.12	21.82	20.92	21.77	304787
2008-12-01	21.10	21.10	19.70	19.95	840397
2008-12-02	20.29	21.73	19.90	20.69	799511
2008-12-03	20.35	22.15	20.11	21.94	648060
2008-12-04	21.69	21.75	20.23	20.67	583447
2008-12-05	20.39	21.75	20.04	21.72	587168
2008-12-08	22.36	23.15	22.21	22.77	507949
2008-12-09	22.57	23.51	22.57	22.90	728629
2008-12-10	23.05	23.80	22.66	23.21	842753
2008-12-11	23.12	23.51	21.91	22.30	761658
2008-12-12	21.71	23.55	21.36	23.21	1040502
2008-12-15	23.35	23.72	22.03	22.39	669102
2008-12-16	22.76	23.27	22.00	23.19	997296
2008-12-17	22.71	23.57	22.71	23.50	893117
2008-12-18	23.61	23.77	22.93	23.72	686614
2008-12-19	23.81	25.14	23.52	25.02	1336900
2008-12-22	25.02	25.04	23.69	24.23	715620
2008-12-23	24.36	24.95	23.69	23.83	555967
2008-12-24	23.83	24.58	23.59	24.43	187906
2008-12-26	24.43	24.90	24.35	24.89	294127
2008-12-29	25.06	25.80	24.75	25.07	880817
2008-12-30	25.40	26.35	25.40	26.25	538197
2008-12-31	26.39	27.40	26.08	26.88	510979
2009-01-02	26.87	27.62	26.62	27.36	639603
2009-01-05	27.16	27.35	26.44	26.78	830387
2009-01-06	26.90	27.96	26.81	27.67	766501
2009-01-07	27.35	27.35	25.89	26.09	743781
2009-01-08	26.01	26.27	25.22	26.19	841307
2009-01-09	26.30	26.53	25.46	25.94	513396
2009-01-12	25.93	26.10	25.49	25.76	462510
2009-01-13	25.58	26.14	25.01	25.22	752128
2009-01-14	24.51	24.86	24.18	24.44	907654
2009-01-15	24.49	24.79	23.87	24.68	800084
2009-01-16	25.14	25.37	24.42	24.81	1125238
2009-01-20	24.88	25.59	24.44	24.98	1090748
2009-01-21	26.45	26.45	24.97	25.84	941943
2009-01-22	25.42	26.31	25.23	26.05	923536
2009-01-23	25.67	26.72	25.24	26.53	1190272
2009-01-26	26.52	26.92	26.10	26.63	648699
2009-01-27	26.80	27.21	26.51	26.72	779990
2009-01-28	27.36	27.92	26.81	27.84	848263
2009-01-29	27.65	27.88	27.06	27.43	900291
2009-01-30	27.48	27.67	26.21	26.43	658522
2009-02-02	26.16	27.30	26.03	27.16	791154
2009-02-03	27.44	27.44	26.75	27.17	1049355
2009-02-04	29.95	32.36	29.55	29.84	2471930
2009-02-05	28.94	30.11	28.70	29.54	1165036
2009-02-06	29.64	30.70	29.40	30.33	932973
2009-02-09	30.31	30.41	29.49	29.57	789665
2009-02-10	29.28	29.33	27.06	27.34	1569958
2009-02-11	27.36	28.53	27.29	27.92	1042460
2009-02-12	27.32	27.49	26.25	27.25	817293
2009-02-13	27.13	27.46	26.69	27.06	580971
2009-02-17	26.50	26.50	25.60	25.86	744544
2009-02-18	25.87	26.13	25.48	25.62	733956
2009-02-19	25.94	26.15	25.10	25.16	636764
2009-02-20	24.84	25.20	24.30	24.89	697042
2009-02-23	25.14	25.21	23.84	23.89	489456
2009-02-24	24.16	24.90	23.79	24.75	700461
2009-02-25	24.53	24.65	23.69	24.02	769148
2009-02-26	24.34	24.36	23.30	23.37	537436
2009-02-27	23.00	24.60	23.00	23.87	809684
2009-03-02	23.58	23.59	22.36	22.50	594629
2009-03-03	22.74	22.74	21.96	22.18	871482
2009-03-04	22.68	23.15	22.06	22.77	539890
2009-03-05	22.41	22.65	21.61	21.75	425612
2009-03-06	21.99	22.17	20.73	21.38	554455
2009-03-09	21.18	22.17	21.05	21.38	471043
2009-03-10	21.46	23.36	21.46	23.32	665811
2009-03-11	23.36	23.84	23.02	23.67	469529
2009-03-12	23.49	24.38	23.09	24.24	588006
2009-03-13	24.47	24.50	23.60	24.29	440234
2009-03-16	24.76	24.90	24.23	24.43	507197
2009-03-17	24.34	24.95	24.15	24.95	275140
2009-03-18	24.64	25.87	24.45	25.57	640847
2009-03-19	25.86	26.12	25.50	25.58	539351
2009-03-20	25.65	25.84	24.30	24.40	607346
2009-03-23	25.27	26.17	24.81	26.17	599487
2009-03-24	25.78	26.64	25.78	26.35	840782
2009-03-25	26.45	27.18	26.02	26.66	771090
2009-03-26	27.23	27.67	26.86	27.67	814218
2009-03-27	27.22	27.48	26.70	27.14	648072
2009-03-30	26.52	26.82	25.86	26.66	501978
2009-03-31	27.03	27.10	26.40	26.46	481059
2009-04-01	26.19	27.01	25.79	26.94	654984
2009-04-02	27.40	29.06	27.40	28.69	856587
2009-04-03	28.77	29.95	28.70	29.58	1213603
2009-04-06	29.22	30.18	29.00	30.03	1045371
2009-04-07	29.56	30.22	29.23	29.54	919697
2009-04-08	29.65	30.03	28.83	29.15	1008323
2009-04-09	29.87	30.91	29.76	30.78	791929
2009-04-13	30.66	30.71	30.07	30.63	398249
2009-04-14	30.45	30.45	29.52	29.74	386719
2009-04-15	29.48	30.16	29.37	29.92	329298
2009-04-16	30.00	30.95	29.82	30.72	527402
2009-04-17	30.72	31.22	30.47	31.07	303344
2009-04-20	30.47	30.51	29.47	29.78	285307
2009-04-21	29.50	30.50	29.49	30.23	336461
2009-04-22	29.99	31.28	29.94	30.49	425239
2009-04-23	30.52	30.83	29.47	29.96	361491
2009-04-24	30.06	31.17	29.85	30.87	288955
2009-04-27	30.50	31.27	30.26	30.48	354668
2009-04-28	30.11	30.31	29.10	29.19	667948
2009-04-29	29.10	29.82	28.66	29.46	472544
2009-04-30	29.82	30.08	28.35	28.35	699660
2009-05-01	28.18	28.41	27.03	27.21	582263
2009-05-04	27.72	27.80	26.83	27.27	865836
2009-05-05	27.15	27.47	26.10	26.55	891416
2009-05-06	26.71	28.12	26.24	28.11	803508
2009-05-07	28.15	28.32	27.20	27.37	488182
2009-05-08	27.75	28.76	27.37	28.73	568234
2009-05-11	28.40	29.28	27.74	29.04	594172
2009-05-12	29.27	29.52	27.83	28.74	520575
2009-05-13	28.27	28.31	26.81	26.95	381359
2009-05-14	26.95	27.53	26.81	27.39	374969
2009-05-15	27.17	27.77	27.05	27.43	294126
2009-05-18	27.60	27.95	27.27	27.92	392058
2009-05-19	27.71	28.44	27.43	28.28	441662
2009-05-20	28.39	28.62	27.83	27.91	582943
2009-05-21	27.69	27.82	27.22	27.60	417668
2009-05-22	27.65	27.88	27.21	27.46	307580
2009-05-26	27.14	28.05	27.02	27.79	459468
2009-05-27	27.77	27.78	26.96	27.05	348921
2009-05-28	27.11	27.11	26.30	26.62	401604
2009-05-29	26.64	26.79	26.26	26.59	465446
2009-06-01	27.08	27.95	26.84	27.72	339033
2009-06-02	27.66	28.67	27.50	28.60	630149
2009-06-03	28.47	28.60	28.18	28.56	282347
2009-06-04	28.61	28.92	28.15	28.53	249256
2009-06-05	28.61	29.32	28.61	29.09	371888
2009-06-08	29.05	29.13	28.40	28.80	234264
2009-06-09	28.89	29.50	28.68	29.38	334901
2009-06-10	29.49	29.49	28.90	29.28	314797
2009-06-11	29.46	30.07	29.41	29.77	389125
2009-06-12	29.67	29.79	29.12	29.79	205411
2009-06-15	29.31	29.41	28.75	28.90	375241
2009-06-16	29.16	29.36	28.67	28.75	294841
2009-06-17	28.80	30.00	28.79	29.49	371439
2009-06-18	29.66	29.70	29.04	29.46	255169
2009-06-19	29.64	29.78	29.38	29.47	312351
2009-06-22	29.25	29.25	28.66	28.89	289102
2009-06-23	28.90	28.94	27.92	27.98	391477
2009-06-24	28.08	28.66	27.89	28.16	368327
2009-06-25	28.11	28.94	27.89	28.86	601990
2009-06-26	28.80	29.13	28.54	28.82	783697
2009-06-29	28.96	29.36	28.47	29.20	409425
2009-06-30	29.09	29.49	28.67	29.03	304409
2009-07-01	29.12	29.66	28.90	29.46	394739
2009-07-02	29.18	29.18	28.30	28.61	260900
2009-07-06	28.41	28.77	28.18	28.76	284496
2009-07-07	28.76	29.10	27.89	27.98	341178
2009-07-08	27.98	28.40	27.44	27.81	297844
2009-07-09	27.82	28.02	27.15	27.70	244710
2009-07-10	27.59	28.10	27.47	27.87	196473
2009-07-13	27.84	28.38	27.31	28.33	200260
2009-07-14	28.42	28.92	28.30	28.78	219489
2009-07-15	29.08	29.39	28.86	29.26	296238
2009-07-16	29.08	29.77	29.03	29.62	156514
2009-07-17	29.66	29.92	29.55	29.82	199330
2009-07-20	29.82	30.02	29.60	29.98	201963
2009-07-21	30.21	30.50	29.60	29.81	224441
2009-07-22	29.78	30.42	29.64	29.92	264972
2009-07-23	29.91	30.46	29.60	30.39	358545
2009-07-24	30.13	30.66	29.87	30.25	192189
2009-07-27	30.10	30.31	29.55	29.99	283298
2009-07-28	29.95	30.39	29.63	29.92	249458
2009-07-29	29.79	30.21	29.73	30.20	353427
2009-07-30	29.32	29.32	26.03	28.29	1390698
2009-07-31	28.29	28.56	27.15	27.15	709123
2009-08-03	27.34	27.50	26.71	27.49	531036
2009-08-04	27.43	28.36	27.32	28.25	736304
2009-08-05	28.14	28.19	27.23	27.37	559993
2009-08-06	27.36	27.37	26.78	26.84	360228
2009-08-07	27.12	27.32	26.79	27.00	399199
2009-08-10	26.95	27.05	26.50	26.62	820181
2009-08-11	26.47	26.64	26.32	26.41	448205
2009-08-12	26.58	26.84	26.32	26.73	665125
2009-08-13	27.00	27.10	26.35	26.60	440914
2009-08-14	26.50	26.53	26.02	26.40	225412
2009-08-17	26.12	26.18	25.71	25.96	337413
2009-08-18	26.14	26.49	25.94	26.39	389858
2009-08-19	26.38	26.59	26.08	26.54	742976
2009-08-20	26.48	27.40	26.42	27.38	564586
2009-08-21	27.41	27.90	27.41	27.82	550437
2009-08-24	27.91	28.16	27.57	27.66	520186
2009-08-25	27.78	28.17	27.33	27.35	461037
2009-08-26	27.34	27.54	27.24	27.32	221618
2009-08-27	27.27	27.27	26.63	27.00	282204
2009-08-28	27.15	27.15	26.55	26.65	276199
2009-08-31	26.37	26.55	26.11	26.35	347318
2009-09-01	26.31	26.66	26.09	26.18	376575
2009-09-02	26.07	26.47	25.95	25.98	498231
2009-09-03	26.02	26.11	25.57	25.92	357379
2009-09-04	25.98	26.48	25.84	26.33	240474
2009-09-08	26.48	26.66	26.16	26.35	249514
2009-09-09	26.33	26.99	26.13	26.91	373071
2009-09-10	26.78	27.41	26.76	27.37	408753
2009-09-11	27.35	27.68	27.13	27.40	186266
2009-09-14	27.31	27.68	27.22	27.34	314624
2009-09-15	27.24	27.57	27.19	27.28	513264
2009-09-16	27.42	27.53	27.10	27.48	433729
2009-09-17	27.50	27.98	27.21	27.90	525777
2009-09-18	27.98	28.11	26.97	27.11	841907
2009-09-21	26.88	26.97	26.45	26.88	529523
2009-09-22	27.00	27.00	25.94	26.73	687536
2009-09-23	26.86	27.28	26.50	26.52	783621
2009-09-24	26.51	26.74	26.28	26.46	449527
2009-09-25	26.25	26.25	25.00	25.64	1303637
2009-09-28	25.88	26.43	25.68	26.16	470754
2009-09-29	26.21	27.29	26.21	27.14	888988
2009-09-30	27.25	27.25	26.31	26.91	488467
2009-10-01	26.89	26.89	26.04	26.05	332925
2009-10-02	25.89	25.95	25.33	25.38	344013
2009-10-05	25.63	25.71	25.16	25.44	522581
2009-10-06	25.52	25.67	25.29	25.39	387830
2009-10-07	25.30	25.48	25.04	25.18	342914
2009-10-08	25.23	25.51	25.17	25.44	472644
2009-10-09	25.41	25.85	25.35	25.69	353964
2009-10-12	25.90	26.08	25.67	25.95	456136
2009-10-13	25.99	26.00	25.54	25.65	343862
2009-10-14	25.97	26.13	25.61	25.71	259724
2009-10-15	25.50	25.78	25.37	25.45	455248
2009-10-16	25.36	25.60	25.17	25.37	205585
2009-10-19	25.46	25.73	25.12	25.67	290806
2009-10-20	25.79	25.79	25.02	25.35	377835
2009-10-21	25.19	25.70	25.08	25.28	375806
2009-10-22	25.23	26.18	25.16	26.06	507875
2009-10-23	26.12	26.23	25.57	25.79	402324
2009-10-26	25.81	26.07	25.35	25.41	357472
2009-10-27	25.50	25.61	25.23	25.29	291994
2009-10-28	25.25	25.45	24.70	24.76	386732
2009-10-29	25.06	25.06	23.55	24.67	837395
2009-10-30	24.50	24.56	23.23	23.73	575447
2009-11-02	23.75	23.75	23.22	23.71	611704
2009-11-03	23.58	24.31	23.58	24.08	445566
2009-11-04	24.21	25.04	24.00	24.63	609588
2009-11-05	24.72	24.87	24.31	24.39	435283
2009-11-06	24.27	24.40	23.87	23.96	396994
2009-11-09	24.04	24.47	23.99	24.39	329122
2009-11-10	24.34	24.50	24.03	24.06	404189
2009-11-11	24.18	24.18	23.71	23.98	506239
2009-11-12	23.90	24.15	23.66	23.71	304360
2009-11-13	23.71	23.90	23.38	23.56	387529
2009-11-16	23.65	23.87	23.51	23.79	431683
2009-11-17	23.78	23.78	23.36	23.50	361295
2009-11-18	23.63	24.00	23.32	23.93	795350
2009-11-19	23.83	23.89	23.34	23.51	373438
2009-11-20	23.38	23.59	23.28	23.43	228935
2009-11-23	23.57	23.85	23.32	23.37	278397
2009-11-24	23.37	23.51	23.15	23.25	402386
2009-11-25	23.36	23.59	23.28	23.42	230859
2009-11-27	23.11	23.38	23.00	23.05	97217
2009-11-30	23.04	23.04	22.23	22.48	594546
2009-12-01	22.51	23.00	22.28	22.86	555685
2009-12-02	22.78	23.08	22.55	22.89	410191
2009-12-03	22.86	22.97	22.49	22.70	528085
2009-12-04	22.85	23.18	22.67	23.15	408274
2009-12-07	23.18	23.79	23.07	23.79	485862
2009-12-08	23.56	23.78	23.36	23.67	807288
2009-12-09	23.59	23.80	23.16	23.66	846642
2009-12-10	23.84	25.30	23.84	24.82	1312771
2009-12-11	24.92	25.20	24.87	25.04	1001144
2009-12-14	25.21	25.52	25.02	25.43	492260
2009-12-15	25.34	25.52	24.99	25.00	1293129
2009-12-16	25.14	25.20	24.81	24.85	656834
2009-12-17	24.74	24.85	24.30	24.32	764151
2009-12-18	24.49	24.96	24.38	24.94	719333
2009-12-21	25.11	25.80	25.11	25.36	556956
2009-12-22	25.38	25.69	25.09	25.27	446506
2009-12-23	25.29	25.66	24.63	24.87	457200
2009-12-24	24.84	24.98	24.70	24.91	112026
2009-12-28	24.93	25.04	24.49	24.55	454968
2009-12-29	24.53	24.63	24.29	24.34	549398
2009-12-30	24.33	24.65	24.29	24.46	296669
2009-12-31	24.53	24.72	24.33	24.34	293174
2010-01-04	24.50	24.98	24.50	24.93	381150
2010-01-05	24.97	24.97	24.41	24.49	331928
2010-01-06	25.26	25.36	24.84	24.90	507669
2010-01-07	24.94	25.29	24.84	25.20	312855
2010-01-08	25.07	25.18	24.88	25.07	240686
2010-01-11	25.14	25.22	24.62	24.71	293334
2010-01-12	24.61	24.68	24.30	24.37	345050
2010-01-13	24.32	24.84	24.20	24.84	317454
2010-01-14	24.85	25.16	24.83	25.14	335695
2010-01-15	25.18	25.21	24.86	25.00	373775
2010-01-19	25.17	25.69	25.12	25.58	513578
2010-01-20	25.36	25.42	25.10	25.35	428692
2010-01-21	25.45	25.57	24.66	24.77	501327
2010-01-22	24.65	25.01	24.22	24.33	332987
2010-01-25	24.48	24.48	23.87	24.14	284384
2010-01-26	24.04	24.19	23.63	23.67	198173
2010-01-27	23.62	24.04	23.56	24.00	332687
2010-01-28	24.10	24.28	23.43	24.01	445491
2010-01-29	23.98	24.11	23.37	23.38	283000
2010-02-01	23.50	24.00	23.43	23.96	267768
2010-02-02	23.93	24.19	23.56	23.75	543053
2010-02-03	25.17	27.04	24.57	24.96	1284099
2010-02-04	24.84	24.93	24.31	24.37	457250
2010-02-05	24.29	24.70	24.06	24.68	427086
2010-02-08	24.64	24.85	24.53	24.56	352309
2010-02-09	24.81	24.81	24.17	24.34	548917
2010-02-10	24.21	24.37	23.95	24.22	335146
2010-02-11	24.12	24.60	24.12	24.57	256344
2010-02-12	24.54	25.10	24.42	25.06	521049
2010-02-16	25.17	25.79	25.17	25.78	515086
2010-02-17	25.88	25.98	25.67	25.92	475934
2010-02-18	25.97	26.19	25.88	26.15	257545
2010-02-19	26.06	26.37	25.89	26.32	443192
2010-02-22	26.41	26.41	25.96	26.06	289419
2010-02-23	25.96	26.25	25.41	25.45	380904
2010-02-24	25.51	25.60	25.15	25.36	301248
2010-02-25	24.96	25.71	24.94	25.34	252091
2010-02-26	25.25	25.83	25.25	25.48	405338
2010-03-01	25.60	25.99	25.38	25.83	389772
2010-03-02	25.81	26.21	25.60	26.04	335544
2010-03-03	26.08	26.51	26.00	26.03	249617
2010-03-04	26.29	26.29	25.90	26.08	260104
2010-03-05	26.23	26.58	25.97	26.55	305790
2010-03-08	26.35	26.61	26.12	26.35	163964
2010-03-09	26.31	26.53	26.06	26.50	361917
2010-03-10	26.41	27.06	26.30	27.06	445289
2010-03-11	26.86	27.22	26.63	27.21	351370
2010-03-12	27.26	27.26	26.85	27.08	229655
2010-03-15	26.96	27.28	26.82	27.20	174948
2010-03-16	27.30	27.57	27.11	27.57	227098
2010-03-17	27.55	27.62	27.32	27.47	299476
2010-03-18	27.57	27.62	27.26	27.61	436775
2010-03-19	27.72	28.00	27.58	27.86	620846
2010-03-22	27.66	28.51	27.64	28.45	419367
2010-03-23	28.32	28.42	28.10	28.37	641554
2010-03-24	28.31	28.41	27.88	28.38	481235
2010-03-25	28.61	28.61	28.24	28.28	363775
2010-03-26	28.35	28.43	27.73	27.78	517049
2010-03-29	27.97	28.43	27.83	28.34	408206
2010-03-30	28.36	28.93	28.25	28.74	296804
2010-03-31	28.61	28.88	28.20	28.23	339278
2010-04-01	28.37	28.69	28.28	28.60	257130
2010-04-05	28.74	28.95	28.44	28.85	228970
2010-04-06	28.78	29.04	28.78	29.00	175291
2010-04-07	28.89	29.03	28.68	28.84	214415
2010-04-08	28.81	28.85	28.48	28.68	219902
2010-04-09	28.81	28.81	28.42	28.70	124566
2010-04-12	28.75	28.83	28.60	28.78	159814
2010-04-13	28.68	28.98	28.49	28.75	160189
2010-04-14	28.96	29.06	28.58	28.99	171491
2010-04-15	29.05	29.49	29.01	29.29	455059
2010-04-16	29.44	29.59	28.82	29.08	319251
2010-04-19	28.95	29.20	28.32	28.58	363204
2010-04-20	28.58	29.00	28.58	28.64	251847
2010-04-21	28.57	28.73	28.04	28.21	422356
2010-04-22	28.10	28.48	28.00	28.40	307001
2010-04-23	28.47	29.01	28.23	28.96	265274
2010-04-26	28.90	29.22	28.69	28.80	270449
2010-04-27	28.76	28.76	27.91	27.94	375220
2010-04-28	28.15	28.39	27.91	28.26	204841
2010-04-29	28.49	28.49	26.00	26.76	630231
2010-04-30	26.66	27.15	26.22	26.63	524467
2010-05-03	26.78	26.78	26.26	26.64	354153
2010-05-04	26.43	26.63	26.07	26.22	607938
2010-05-05	26.07	26.34	25.61	25.75	417587
2010-05-06	25.66	25.98	24.86	25.49	703716
2010-05-07	24.63	25.30	24.16	24.37	1003605
2010-05-10	25.48	25.57	24.81	25.57	313813
2010-05-11	25.45	25.52	24.96	25.23	313647
2010-05-12	25.33	25.45	24.77	25.13	596486
2010-05-13	25.15	25.22	24.80	24.95	352831
2010-05-14	24.75	24.81	24.48	24.72	373642
2010-05-17	24.52	25.00	23.96	24.54	433017
2010-05-18	24.67	24.95	23.73	23.83	521095
2010-05-19	23.70	23.85	22.90	23.27	928072
2010-05-20	22.85	23.00	22.24	22.53	856830
2010-05-21	22.25	23.02	22.25	23.02	897313
2010-05-24	23.02	23.02	22.62	22.63	405723
2010-05-25	22.20	22.49	21.92	22.38	713485
2010-05-26	22.51	22.91	22.36	22.52	559944
2010-05-27	22.88	23.04	22.59	22.75	498555
2010-05-28	22.77	22.87	22.54	22.67	335446
2010-06-01	22.50	22.81	22.19	22.27	302268
2010-06-02	22.28	22.35	21.95	22.29	450638
2010-06-03	22.19	22.44	22.08	22.24	428365
2010-06-04	21.82	22.00	21.26	21.29	309366
2010-06-07	21.40	21.43	20.86	20.90	368480
2010-06-08	20.95	20.95	20.47	20.80	514915
2010-06-09	20.80	20.92	19.83	19.93	653044
2010-06-10	19.95	20.08	19.75	19.92	1036244
2010-06-11	19.80	20.27	19.64	20.24	1940113
2010-06-14	20.41	21.05	20.30	20.76	627196
2010-06-15	20.85	21.19	20.73	21.14	440212
2010-06-16	21.07	21.29	20.68	21.10	441105
2010-06-17	21.27	21.27	20.58	20.67	373811
2010-06-18	20.60	20.71	20.35	20.68	421202
2010-06-21	20.92	20.99	20.21	20.26	446355
2010-06-22	20.23	20.59	19.87	19.89	398764
2010-06-23	19.87	20.21	19.48	20.17	597437
2010-06-24	20.15	20.32	19.95	20.18	759007
2010-06-25	20.16	20.46	19.80	20.40	4173393
2010-06-28	20.39	20.49	19.82	19.85	733989
2010-06-29	19.60	19.78	19.18	19.33	617412
2010-06-30	19.27	19.42	19.00	19.03	684701
2010-07-01	18.95	19.12	18.57	18.63	668438
2010-07-02	18.65	18.84	18.35	18.71	470430
2010-07-06	19.00	19.03	18.36	18.39	890834
2010-07-07	18.46	18.80	18.30	18.79	591632
2010-07-08	18.94	19.24	18.87	19.17	455845
2010-07-09	19.28	19.51	19.03	19.43	618045
2010-07-12	19.32	19.73	19.16	19.62	447217
2010-07-13	19.85	20.79	19.85	20.73	621695
2010-07-14	20.74	20.74	20.30	20.65	493755
2010-07-15	20.70	20.72	20.34	20.60	320189
2010-07-16	20.47	20.51	19.62	19.64	484355
2010-07-19	19.52	19.63	19.30	19.54	349824
2010-07-20	19.33	19.92	19.23	19.89	413362
2010-07-21	19.99	20.13	19.64	19.66	421873
2010-07-22	19.89	20.43	19.89	20.37	545352
2010-07-23	20.28	20.73	20.23	20.63	536947
2010-07-26	20.72	21.04	20.29	21.02	502048
2010-07-27	21.16	21.47	20.83	20.91	480488
2010-07-28	20.91	21.19	20.71	20.74	449188
2010-07-29	22.11	23.55	21.13	21.80	1139485
2010-07-30	21.63	22.14	21.40	21.90	589656
2010-08-02	22.22	22.53	21.12	21.35	694868
2010-08-03	21.23	21.41	20.93	20.95	708406
2010-08-04	21.00	21.28	20.79	21.02	717490
2010-08-05	20.92	21.13	20.87	20.98	1125574
2010-08-06	20.80	21.07	20.53	20.92	800212
2010-08-09	21.00	21.25	20.94	21.22	432087
2010-08-10	21.10	21.14	20.68	20.76	301786
2010-08-11	20.42	20.42	19.99	20.23	529500
2010-08-12	19.92	20.33	19.84	20.12	351181
2010-08-13	20.02	20.34	19.89	20.12	354252
2010-08-16	19.95	20.09	19.83	20.00	303892
2010-08-17	20.17	20.54	20.03	20.44	325934
2010-08-18	20.44	20.77	20.30	20.52	228869
2010-08-19	20.40	20.40	19.97	19.99	298911
2010-08-20	19.90	20.10	19.85	20.02	224962
2010-08-23	20.07	20.17	19.64	19.65	271806
2010-08-24	19.51	19.78	19.26	19.40	425323
2010-08-25	19.33	19.84	19.33	19.79	266320
2010-08-26	19.79	19.97	19.43	19.50	211505
2010-08-27	19.63	19.91	19.28	19.89	236054
2010-08-30	19.77	19.80	19.34	19.34	443072
2010-08-31	19.27	19.28	18.85	18.87	374177
2010-09-01	19.12	20.02	19.12	20.00	391380
2010-09-02	19.95	20.99	19.81	20.93	579415
2010-09-03	21.19	21.48	20.86	21.37	395984
2010-09-07	21.36	21.37	20.99	21.08	296493
2010-09-08	21.17	21.35	21.00	21.26	233718
2010-09-09	21.62	21.94	21.42	21.79	427326
2010-09-10	21.79	21.91	21.43	21.76	298145
2010-09-13	21.83	22.50	21.83	22.43	342399
2010-09-14	22.46	22.75	22.16	22.58	519882
2010-09-15	22.59	22.68	22.22	22.40	277254
2010-09-16	22.45	22.91	22.18	22.48	267216
2010-09-17	22.64	23.09	22.47	22.70	673261
2010-09-20	22.75	23.16	22.62	23.00	423995
2010-09-21	22.95	23.12	22.63	22.70	346212
2010-09-22	22.58	22.93	22.25	22.47	293643
2010-09-23	22.26	22.89	22.08	22.35	302891
2010-09-24	22.65	23.32	22.52	23.18	341457
2010-09-27	23.20	23.20	22.67	22.71	223516
2010-09-28	22.72	22.91	22.45	22.86	411457
2010-09-29	22.72	23.19	22.72	23.12	339941
2010-09-30	23.30	23.75	22.91	23.00	374879
2010-10-01	23.19	23.38	22.93	23.21	204719
2010-10-04	23.02	23.28	22.55	22.78	290792
2010-10-05	23.04	23.46	22.84	23.39	361754
2010-10-06	23.32	23.66	23.25	23.62	241450
2010-10-07	23.78	23.86	22.98	23.08	252731
2010-10-08	23.14	23.98	23.06	23.88	237741
2010-10-11	23.93	24.09	23.62	23.81	166807
2010-10-12	23.69	23.94	23.30	23.81	220668
2010-10-13	24.00	24.11	23.87	23.89	349020
2010-10-14	23.92	24.05	23.77	23.89	317778
2010-10-15	24.00	24.00	23.60	23.64	335613
2010-10-18	23.60	23.86	23.54	23.74	289572
2010-10-19	23.43	24.00	23.26	23.39	310886
2010-10-20	23.52	23.84	23.43	23.79	256493
2010-10-21	23.92	24.04	23.58	23.90	297871
2010-10-22	23.93	24.00	23.77	23.84	264006
2010-10-25	24.03	24.40	23.93	23.99	313728
2010-10-26	23.91	24.03	23.35	23.73	512924
2010-10-27	23.55	23.69	23.22	23.64	384641
2010-10-28	23.96	24.18	23.01	23.44	398143
2010-10-29	23.32	23.69	23.30	23.60	278414
2010-11-01	23.71	24.39	23.58	24.10	360834
2010-11-02	24.36	25.20	24.36	25.10	657443
2010-11-03	25.17	25.53	25.13	25.43	364418
2010-11-04	25.83	26.28	25.80	26.23	369282
2010-11-05	26.28	26.48	26.12	26.31	343328
2010-11-08	26.23	26.32	26.00	26.12	288107
2010-11-09	26.08	26.30	25.86	25.98	315393
2010-11-10	26.06	26.23	25.63	26.23	297954
2010-11-11	25.92	26.34	25.76	26.30	377287
2010-11-12	26.04	26.30	25.60	25.61	313787
2010-11-15	25.78	26.04	25.51	25.55	225575
2010-11-16	25.31	25.62	25.04	25.37	653292
2010-11-17	25.44	25.62	25.33	25.52	273125
2010-11-18	25.76	26.18	25.50	25.72	705959
2010-11-19	25.57	25.67	25.29	25.30	245546
2010-11-22	25.21	25.35	25.00	25.28	243221
2010-11-23	24.96	25.01	24.55	24.67	236382
2010-11-24	25.00	25.79	24.80	25.79	271376
2010-11-26	25.60	25.89	25.31	25.42	131043
2010-11-29	25.27	25.28	24.56	25.07	232140
2010-11-30	24.79	24.87	24.35	24.54	425068
2010-12-01	24.94	25.64	24.88	25.61	435691
2010-12-02	25.67	26.24	25.59	26.23	343042
2010-12-03	26.12	26.34	25.96	26.17	266900
2010-12-06	26.16	26.38	26.08	26.14	268591
2010-12-07	26.44	26.70	26.23	26.49	285162
2010-12-08	26.53	26.78	26.44	26.47	162089
2010-12-09	26.64	26.71	25.55	25.76	496743
2010-12-10	25.81	26.72	25.78	26.70	282882
2010-12-13	26.70	26.76	26.14	26.15	182254
2010-12-14	26.27	26.82	26.27	26.64	180601
2010-12-15	26.63	27.01	26.48	26.63	242608
2010-12-16	26.65	27.01	26.49	26.67	285126
2010-12-17	26.65	26.71	26.42	26.47	452252
2010-12-20	26.60	26.73	26.36	26.63	170752
2010-12-21	26.79	26.98	26.66	26.93	110879
2010-12-22	26.92	27.25	26.88	27.10	147385
2010-12-23	27.05	27.42	27.02	27.08	166031
2010-12-27	26.96	27.31	26.87	27.10	73142
2010-12-28	27.09	27.16	26.71	26.83	116691
2010-12-29	26.90	26.98	26.78	26.90	587538
2010-12-30	26.91	27.15	26.88	26.95	110065
2010-12-31	26.87	27.10	26.78	26.88	218956
2011-01-03	27.16	27.51	26.82	27.51	349572
2011-01-04	27.62	27.62	27.24	27.31	303637
2011-01-05	27.22	27.99	27.10	27.79	356046
2011-01-06	27.83	27.83	26.88	27.08	237839
2011-01-07	27.18	27.20	26.44	26.76	188625
2011-01-10	26.62	26.94	26.24	26.78	182217
2011-01-11	26.88	27.17	26.73	26.86	153965
2011-01-12	27.13	27.31	26.95	27.18	118235
2011-01-13	27.21	27.60	27.18	27.39	177753
2011-01-14	27.30	27.62	27.11	27.49	221041
2011-01-18	27.36	27.82	27.36	27.82	245924
2011-01-19	27.74	27.87	27.18	27.26	319030
2011-01-20	27.12	27.53	27.11	27.32	267700
2011-01-21	27.46	27.74	27.17	27.49	290742
2011-01-24	27.49	27.85	27.24	27.57	249886
2011-01-25	27.36	27.51	27.04	27.49	234439
2011-01-26	27.51	28.20	27.37	27.91	307211
2011-01-27	27.90	28.27	27.69	27.89	274988
2011-01-28	27.78	27.86	26.56	26.56	297683
2011-01-31	26.74	27.15	26.32	27.00	228242
2011-02-01	27.24	28.11	27.19	27.95	213860
2011-02-02	27.83	28.17	27.65	27.67	200927
2011-02-03	28.50	30.32	28.09	30.19	772359
2011-02-04	30.29	30.30	29.81	30.25	362689
2011-02-07	30.25	30.96	30.25	30.60	287199
2011-02-08	30.47	31.06	30.37	31.06	295062
2011-02-09	30.87	31.22	30.71	31.01	254639
2011-02-10	30.83	31.49	30.81	31.29	244773
2011-02-11	31.14	31.77	31.00	31.59	284677
2011-02-14	31.70	31.80	31.46	31.51	320603
2011-02-15	31.37	31.79	31.34	31.57	240308
2011-02-16	31.73	31.73	31.16	31.33	200437
2011-02-17	31.15	31.53	31.03	31.29	248637
2011-02-18	31.38	31.48	30.98	31.11	358144
2011-02-22	30.71	31.08	30.21	30.26	193300
2011-02-23	30.33	30.39	29.33	29.61	314312
2011-02-24	29.60	30.46	29.44	29.91	501433
2011-02-25	29.99	30.90	29.97	30.90	229383
2011-02-28	31.04	31.25	30.75	30.87	210678
2011-03-01	30.87	31.08	30.02	30.56	366249
2011-03-02	30.46	31.31	30.46	30.95	286769
2011-03-03	31.38	31.81	31.21	31.56	278736
2011-03-04	31.60	31.60	30.69	31.18	158273
2011-03-07	31.32	31.41	30.27	30.45	184362
2011-03-08	30.43	32.04	30.03	31.67	422392
2011-03-09	31.52	31.88	31.24	31.44	151993
2011-03-10	30.85	30.85	29.29	29.42	638301
2011-03-11	29.18	29.83	29.18	29.76	390089
2011-03-14	29.36	30.03	29.27	29.92	387349
2011-03-15	29.17	30.23	29.00	29.97	362525
2011-03-16	29.88	30.34	29.66	30.11	474704
2011-03-17	30.68	30.81	30.30	30.60	290202
2011-03-18	31.07	31.48	30.73	31.43	621112
2011-03-21	31.79	32.47	31.79	32.16	327781
2011-03-22	32.07	32.28	31.87	31.95	239870
2011-03-23	31.85	32.05	31.52	31.90	254372
2011-03-24	32.05	32.05	31.62	31.80	233532
2011-03-25	32.06	32.50	31.82	31.90	248552
2011-03-28	32.00	32.03	31.45	31.58	145248
2011-03-29	31.44	32.08	31.35	31.98	190178
2011-03-30	32.17	33.24	32.07	33.13	278805
2011-03-31	33.16	33.22	32.93	33.11	212042
2011-04-01	33.21	33.36	33.07	33.16	127156
2011-04-04	33.37	33.85	33.22	33.52	204896
2011-04-05	33.52	34.16	33.44	33.69	164818
2011-04-06	33.91	34.46	33.66	33.90	326034
2011-04-07	33.84	34.16	33.52	33.83	311261
2011-04-08	34.09	34.37	33.33	33.64	258280
2011-04-11	33.58	33.94	33.16	33.24	198356
2011-04-12	33.01	33.30	31.98	32.03	198021
2011-04-13	32.25	32.28	31.70	31.91	167085
2011-04-14	31.66	32.78	31.66	32.62	213775
2011-04-15	32.50	33.18	32.20	33.01	185108
2011-04-18	32.52	32.52	31.49	31.85	288689
2011-04-19	31.95	32.36	31.83	32.25	180430
2011-04-20	32.81	33.22	32.81	33.13	226095
2011-04-21	33.41	33.58	33.24	33.49	205131
2011-04-25	33.39	33.77	33.19	33.72	200744
2011-04-26	33.78	34.45	33.56	34.28	272781
2011-04-27	34.42	34.46	33.49	33.94	385894
2011-04-28	33.63	34.11	32.43	33.16	419930
2011-04-29	33.21	33.46	32.98	33.01	198332
2011-05-02	33.15	33.28	31.06	31.19	527185
2011-05-03	31.08	31.18	30.43	30.67	333554
2011-05-04	30.71	31.05	30.16	30.54	346849
2011-05-05	30.33	31.05	30.11	30.34	318009
2011-05-06	30.66	31.10	29.66	29.85	343483
2011-05-09	29.79	30.65	29.79	30.50	251113
2011-05-10	30.69	30.84	30.39	30.71	193340
2011-05-11	30.52	30.61	29.85	29.91	248007
2011-05-12	29.64	30.71	29.70	30.65	179104
2011-05-13	30.60	30.90	29.73	29.79	431219
2011-05-16	29.60	29.99	28.85	28.88	322811
2011-05-17	28.77	29.01	28.26	28.32	278344
2011-05-18	28.36	29.15	28.29	29.07	205667
2011-05-19	29.31	29.56	28.89	29.31	232761
2011-05-20	29.14	29.18	28.31	28.58	245530
2011-05-23	28.01	28.22	27.64	27.64	190642
2011-05-24	27.65	27.86	27.19	27.23	294523
2011-05-25	27.14	28.14	27.09	27.98	242656
2011-05-26	27.80	28.49	27.65	28.43	168007
2011-05-27	28.68	29.15	28.57	28.90	150386
2011-05-31	29.34	29.79	29.09	29.75	441262
2011-06-01	29.66	29.87	28.76	28.96	605703
2011-06-02	28.95	29.37	28.95	29.13	336113
2011-06-03	28.42	28.69	27.70	27.73	342683
2011-06-06	27.61	27.82	27.25	27.34	307050
2011-06-07	27.48	27.87	27.15	27.53	241852
2011-06-08	27.37	27.74	27.30	27.44	389216
2011-06-09	27.54	28.05	27.31	27.87	348364
2011-06-10	27.58	27.88	27.45	27.69	451392
2011-06-13	27.71	28.08	27.58	27.71	256707
2011-06-14	27.97	28.29	27.86	28.18	198874
2011-06-15	27.87	28.10	27.00	27.13	375678
2011-06-16	27.19	27.56	26.75	27.06	447699
2011-06-17	27.33	27.68	26.93	27.02	400813
2011-06-20	26.87	27.72	26.87	27.38	197516
2011-06-21	27.44	28.10	27.44	28.04	230469
2011-06-22	27.86	28.49	27.86	28.09	176349
2011-06-23	27.64	28.37	27.37	28.25	249395
2011-06-24	28.29	28.49	27.82	28.07	497201
2011-06-27	28.03	28.83	27.86	28.67	242270
2011-06-28	28.71	29.52	28.68	29.48	289535
2011-06-29	29.59	29.65	29.11	29.59	194021
2011-06-30	29.63	30.10	29.50	29.83	186371
2011-07-01	29.92	30.74	29.73	30.52	214008
2011-07-05	30.55	30.67	30.38	30.53	178326
2011-07-06	30.53	31.11	30.40	31.02	220415
2011-07-07	31.28	31.91	31.03	31.73	241152
2011-07-08	31.23	31.31	30.77	31.25	217508
2011-07-11	30.76	31.09	30.45	30.70	234384
2011-07-12	30.52	30.83	30.10	30.19	206928
2011-07-13	30.35	30.87	30.01	30.20	309251
2011-07-14	30.29	30.36	29.77	29.83	289192
2011-07-15	29.81	30.34	29.48	30.23	287376
2011-07-18	30.10	30.42	29.45	29.79	229062
2011-07-19	30.10	30.65	29.91	30.61	205303
2011-07-20	30.60	30.87	30.43	30.58	152821
2011-07-21	30.76	31.38	30.71	31.20	188652
2011-07-22	31.14	31.52	31.01	31.39	169903
2011-07-25	31.07	31.51	30.89	31.30	192998
2011-07-26	31.25	31.34	30.00	30.07	238984
2011-07-27	29.85	29.85	28.87	29.25	492226
2011-07-28	29.20	30.30	28.47	29.50	436218
2011-07-29	29.10	30.30	28.79	29.84	437588
2011-08-01	30.31	30.31	29.48	30.07	701744
2011-08-02	29.81	30.37	28.69	28.97	780250
2011-08-03	28.92	29.21	28.40	28.74	318802
2011-08-04	28.16	28.61	26.57	26.57	614904
2011-08-05	26.98	26.98	25.22	25.78	560820
2011-08-08	25.00	25.79	23.14	23.16	508676
2011-08-09	23.82	24.99	22.72	24.84	764580
2011-08-10	23.89	24.28	22.33	22.38	806253
2011-08-11	22.60	24.76	22.58	24.40	373728
2011-08-12	24.69	24.76	23.67	24.15	227869
2011-08-15	24.48	25.11	24.19	25.11	243725
2011-08-16	24.68	25.06	24.27	24.48	199262
2011-08-17	24.68	24.86	23.79	24.11	213202
2011-08-18	22.86	23.27	21.85	22.29	650328
2011-08-19	21.72	23.03	21.71	22.14	342235
2011-08-22	22.84	22.91	22.11	22.30	205602
2011-08-23	22.44	23.14	22.27	23.12	491959
2011-08-24	23.04	23.99	22.99	23.92	314808
2011-08-25	24.22	24.43	22.86	22.97	262236
2011-08-26	22.78	24.25	22.29	24.25	279415
2011-08-29	24.61	25.84	24.38	25.81	343999
2011-08-30	25.64	25.78	25.12	25.59	224251
2011-08-31	25.79	26.53	25.41	25.70	253788
2011-09-01	25.74	25.91	24.67	24.77	210573
2011-09-02	24.12	24.42	23.34	23.67	296217
2011-09-06	22.56	23.54	22.54	23.44	239418
2011-09-07	23.97	24.24	23.62	23.77	461487
2011-09-08	23.63	23.91	23.29	23.52	402717
2011-09-09	23.15	23.83	23.06	23.67	589103
2011-09-12	23.13	23.89	23.13	23.87	420282
2011-09-13	24.00	25.20	23.81	24.96	496262
2011-09-14	25.19	25.88	24.70	25.43	272305
2011-09-15	25.79	26.00	25.29	25.88	181115
2011-09-16	26.07	26.40	25.76	25.91	453714
2011-09-19	25.29	25.80	24.99	25.50	174762
2011-09-20	25.53	26.17	24.68	24.70	274776
2011-09-21	24.71	25.08	24.16	24.21	420136
2011-09-22	23.19	23.88	22.81	23.52	484194
2011-09-23	23.49	24.02	23.15	23.36	348445
2011-09-26	23.69	24.57	23.00	24.51	195967
2011-09-27	25.09	25.92	24.42	24.75	407678
2011-09-28	24.73	24.90	23.49	23.49	304329
2011-09-29	24.11	24.42	23.51	24.24	242120
2011-09-30	23.80	24.05	23.26	23.31	315582
2011-10-03	23.08	23.79	21.85	21.85	429915
2011-10-04	21.58	23.80	21.53	23.72	349978
2011-10-05	23.78	24.15	23.41	23.95	199778
2011-10-06	23.84	25.50	23.61	25.49	457589
2011-10-07	25.62	25.69	24.31	24.42	259262
2011-10-10	25.03	25.54	24.80	25.54	197699
2011-10-11	25.24	25.86	25.19	25.71	199605
2011-10-12	25.92	26.92	25.78	26.68	295413
2011-10-13	26.36	26.46	25.80	26.30	149247
2011-10-14	26.67	27.25	26.42	27.24	178496
2011-10-17	26.91	26.94	25.96	26.06	260489
2011-10-18	26.15	27.32	25.65	27.09	213604
2011-10-19	27.03	27.36	26.43	26.54	166636
2011-10-20	26.64	26.64	25.91	26.55	230403
2011-10-21	27.10	27.58	26.99	27.55	226742
2011-10-24	27.87	28.82	27.59	28.69	207534
2011-10-25	28.44	28.44	27.28	27.34	286906
2011-10-26	27.88	28.42	26.54	28.23	315244
2011-10-27	30.21	31.37	28.03	29.34	499693
2011-10-28	29.19	29.52	28.49	28.50	338539
2011-10-31	28.00	28.59	27.67	27.79	187053
2011-11-01	26.36	27.16	25.99	26.26	389711
2011-11-02	26.74	27.55	26.54	27.44	291142
2011-11-03	27.82	27.90	27.00	27.76	277023
2011-11-04	27.33	27.48	26.70	27.18	213947
2011-11-07	27.16	27.37	26.08	26.95	180433
2011-11-08	27.22	27.70	26.46	27.58	169775
2011-11-09	26.64	26.81	25.63	25.78	305899
2011-11-10	26.30	26.50	25.79	26.27	167926
2011-11-11	26.68	27.35	26.55	27.11	167814
2011-11-14	26.98	27.01	25.64	25.93	284188
2011-11-15	25.79	27.27	25.70	26.95	453872
2011-11-16	26.63	27.50	26.42	26.71	188452
2011-11-17	26.72	26.74	25.71	25.85	295099
2011-11-18	26.02	26.02	25.43	25.76	233600
2011-11-21	25.17	25.24	24.33	24.49	384993
2011-11-22	24.41	24.50	23.78	23.97	403511
2011-11-23	23.72	23.86	22.57	22.82	323461
2011-11-25	22.70	22.94	22.38	22.39	190755
2011-11-28	23.33	23.47	23.12	23.45	512768
2011-11-29	23.53	23.53	22.92	23.16	450671
2011-11-30	24.45	24.64	23.91	24.62	633503
2011-12-01	24.59	25.21	24.55	24.79	275765
2011-12-02	25.23	25.55	24.99	25.25	171968
2011-12-05	25.38	25.81	25.00	25.26	312005
2011-12-06	25.21	25.96	24.96	25.75	262771
2011-12-07	25.48	25.93	25.07	25.47	238940
2011-12-08	25.11	25.11	23.92	24.01	317669
2011-12-09	24.12	25.43	24.00	25.24	318587
2011-12-12	24.85	25.02	24.63	25.01	201254
2011-12-13	25.24	25.60	24.51	24.60	271754
2011-12-14	24.34	24.56	24.01	24.43	343232
2011-12-15	24.93	25.28	24.76	25.06	335231
2011-12-16	25.39	26.39	25.08	25.27	595936
2011-12-19	25.49	25.71	24.57	24.66	324611
2011-12-20	25.25	26.22	25.14	25.81	320489
2011-12-21	25.68	26.30	25.39	26.15	250648
2011-12-22	26.20	26.81	26.02	26.52	272668
2011-12-23	26.62	26.68	26.40	26.57	82013
2011-12-27	26.36	27.15	26.19	27.00	148478
2011-12-28	26.93	26.93	26.42	26.50	264745
2011-12-29	26.59	27.21	26.55	27.14	160855
2011-12-30	27.05	27.20	26.85	26.88	172470
2012-01-03	27.69	27.69	27.03	27.15	267781
2012-01-04	26.95	27.37	26.72	26.88	228206
2012-01-05	26.68	27.05	26.21	26.78	211334
2012-01-06	26.77	26.95	26.41	26.61	309649
2012-01-09	26.79	26.94	25.90	26.31	288303
2012-01-10	26.68	27.09	26.36	27.04	192637
2012-01-11	26.85	27.64	26.77	27.57	179914
2012-01-12	27.69	27.76	27.20	27.72	96652
2012-01-13	27.44	27.64	27.08	27.36	146681
2012-01-17	27.66	27.69	27.14	27.20	142365
2012-01-18	27.23	27.44	26.91	27.43	154902
2012-01-19	27.49	27.85	27.25	27.65	94905
2012-01-20	27.54	27.99	27.54	27.86	94803
2012-01-23	27.81	28.24	27.45	27.70	139117
2012-01-24	27.43	28.15	27.43	28.07	217765
2012-01-25	28.10	28.67	27.91	28.62	225813
2012-01-26	28.84	28.84	28.29	28.47	214119
2012-01-27	28.25	28.71	28.14	28.20	225512
2012-01-30	27.80	28.11	27.46	27.90	136093
2012-01-31	28.17	28.55	27.69	28.19	261723
2012-02-01	28.41	29.64	28.41	29.62	335867
2012-02-02	28.91	28.91	23.54	24.41	2383394
2012-02-03	24.01	24.84	23.98	24.59	1279579
2012-02-06	24.38	24.82	24.19	24.58	791971
2012-02-07	24.56	24.75	24.40	24.62	639435
2012-02-08	24.65	24.79	23.76	24.03	749371
2012-02-09	24.18	24.46	23.68	24.13	687271
2012-02-10	23.88	24.27	23.67	24.17	566467
2012-02-13	24.47	24.75	24.19	24.64	447340
2012-02-14	24.57	24.68	23.86	23.99	508597
2012-02-15	24.17	24.21	23.40	23.57	602988
2012-02-16	23.58	23.78	23.39	23.76	557609
2012-02-17	23.89	23.99	23.68	23.83	297100
2012-02-21	23.93	24.21	23.76	23.87	249441
2012-02-22	23.75	24.27	23.75	24.13	343487
2012-02-23	24.10	24.65	23.93	24.59	389787
2012-02-24	24.52	24.89	24.25	24.85	361640
2012-02-27	24.68	24.98	24.42	24.75	306791
2012-02-28	24.42	25.30	23.91	25.27	797049
2012-02-29	25.28	25.43	25.00	25.25	795890
2012-03-01	25.36	25.53	25.16	25.40	481051
2012-03-02	25.30	25.74	24.88	25.37	690392
2012-03-05	25.23	25.58	25.05	25.51	498366
2012-03-06	25.09	25.24	24.44	24.75	564214
2012-03-07	24.80	24.80	24.57	24.64	220801
2012-03-08	24.80	25.09	24.48	25.05	221070
2012-03-09	25.10	25.80	25.01	25.59	287515
2012-03-12	25.55	25.58	25.10	25.20	212516
2012-03-13	25.43	25.53	25.19	25.50	350138
2012-03-14	25.44	25.58	24.95	25.09	286990
2012-03-15	25.15	25.37	24.81	25.34	261230
2012-03-16	25.32	25.58	25.14	25.37	358215
2012-03-19	25.37	25.75	25.10	25.45	214645
2012-03-20	25.20	25.36	24.85	24.88	278320
2012-03-21	24.97	25.07	24.77	24.80	129608
2012-03-22	24.52	24.72	24.24	24.52	179066
2012-03-23	24.53	24.53	24.28	24.44	346334
2012-03-26	24.70	25.46	24.69	25.46	311098
2012-03-27	25.52	25.67	25.14	25.16	215601
2012-03-28	25.14	25.55	24.93	25.00	463627
2012-03-29	24.73	24.82	24.28	24.32	624750
2012-03-30	24.50	24.50	23.87	23.87	606766
2012-04-02	23.81	24.05	23.80	23.95	859527
2012-04-03	23.98	24.10	23.60	23.75	588430
2012-04-04	23.56	23.58	22.44	22.61	745340
2012-04-05	22.50	22.70	22.35	22.40	412533
2012-04-09	22.09	22.38	21.96	22.26	502040
2012-04-10	22.24	22.27	21.85	21.96	359796
2012-04-11	22.23	22.28	22.06	22.16	239272
2012-04-12	22.12	22.95	22.10	22.78	775343
2012-04-13	22.63	22.77	22.11	22.27	263628
2012-04-16	22.44	22.50	21.93	22.04	280585
2012-04-17	22.22	22.87	22.22	22.49	348967
2012-04-18	22.32	22.42	22.09	22.23	186715
2012-04-19	22.25	22.62	22.04	22.15	349110
2012-04-20	22.39	22.68	22.19	22.19	459814
2012-04-23	21.85	21.94	21.54	21.68	413451
2012-04-24	21.65	22.08	21.60	21.90	241118
2012-04-25	22.24	22.47	21.93	22.00	298356
2012-04-26	23.01	26.73	23.00	25.61	1436733
2012-04-27	25.77	26.43	25.62	25.98	753900
2012-04-30	25.98	25.98	25.35	25.40	451686
2012-05-01	25.41	25.85	25.08	25.17	353964
2012-05-02	25.01	25.10	24.65	24.79	415062
2012-05-03	24.78	24.99	24.21	24.40	384097
2012-05-04	24.27	24.38	23.86	24.13	440123
2012-05-07	24.04	24.72	23.99	24.30	317668
2012-05-08	24.12	24.92	24.12	24.85	383973
2012-05-09	24.46	24.97	24.34	24.64	408579
2012-05-10	24.87	24.88	24.39	24.56	310235
2012-05-11	24.35	25.11	24.35	24.71	258347
2012-05-14	24.25	24.59	23.86	23.86	430289
2012-05-15	23.80	24.05	23.47	23.68	325172
2012-05-16	23.81	24.22	23.51	23.51	238028
2012-05-17	23.57	23.75	22.60	22.60	299731
2012-05-18	22.59	22.75	22.19	22.44	487309
2012-05-21	22.54	23.33	22.43	23.33	355381
2012-05-22	23.35	23.60	22.94	23.12	242429
2012-05-23	22.83	23.52	22.67	23.45	288326
2012-05-24	23.45	23.65	23.11	23.55	260106
2012-05-25	23.56	23.56	23.16	23.23	156286
2012-05-29	23.55	23.66	22.96	23.49	226959
2012-05-30	23.15	23.29	22.85	23.03	158046
2012-05-31	22.99	22.99	22.36	22.77	204639
2012-06-01	22.12	22.45	21.78	21.79	340998
2012-06-04	21.89	22.11	21.16	21.56	254903
2012-06-05	21.46	21.91	21.29	21.91	248049
2012-06-06	22.18	22.60	22.04	22.60	231400
2012-06-07	23.04	23.47	22.48	22.51	239309
2012-06-08	22.44	23.12	22.26	23.10	269285
2012-06-11	23.40	23.47	22.30	22.34	187392
2012-06-12	22.47	22.47	21.83	22.08	306776
2012-06-13	21.99	22.11	21.41	21.55	257524
2012-06-14	21.65	22.37	21.65	22.08	253233
2012-06-15	22.17	22.60	22.17	22.32	460939
2012-06-18	21.79	22.14	21.65	22.05	274113
2012-06-19	22.16	22.58	22.15	22.42	258294
2012-06-20	22.47	22.64	21.86	22.06	280472
2012-06-21	22.05	22.27	21.21	21.34	205982
2012-06-22	21.48	21.67	21.35	21.51	561167
2012-06-25	21.09	21.34	20.91	21.05	301911
2012-06-26	21.12	21.65	21.12	21.59	373854
2012-06-27	21.69	22.24	21.56	22.20	195820
2012-06-28	21.99	22.72	21.95	22.71	266775
2012-06-29	23.29	23.32	23.06	23.18	406011
2012-07-02	23.26	23.42	22.78	22.94	312761
2012-07-03	23.02	23.43	22.94	23.35	149401
2012-07-05	23.29	23.56	22.93	22.96	243632
2012-07-06	22.64	22.67	22.34	22.39	251800
2012-07-09	22.31	22.49	22.21	22.35	233637
2012-07-10	22.49	22.66	22.07	22.35	274794
2012-07-11	22.33	22.83	22.30	22.40	703175
2012-07-12	22.20	22.67	22.02	22.55	328094
2012-07-13	22.61	23.08	22.60	22.95	156428
2012-07-16	22.83	23.08	22.51	23.06	215128
2012-07-17	23.14	23.87	23.10	23.48	249957
2012-07-18	23.42	24.06	23.29	23.72	350268
2012-07-19	23.85	24.02	23.40	23.40	169811
2012-07-20	23.07	23.37	23.02	23.08	227007
2012-07-23	22.52	23.33	22.31	23.16	303795
2012-07-24	23.19	23.19	22.32	22.55	343170
2012-07-25	22.68	22.94	22.38	22.85	305637
2012-07-26	22.89	23.60	21.91	23.51	397764
2012-07-27	23.72	23.72	22.54	23.25	360582
2012-07-30	23.30	23.59	22.97	23.02	216275
2012-07-31	22.91	23.56	22.91	23.20	228548
2012-08-01	23.34	23.44	22.48	22.49	303969
2012-08-02	22.18	22.24	21.70	21.93	317048
2012-08-03	22.38	22.86	22.26	22.45	448944
2012-08-06	22.42	22.94	22.42	22.84	252300
2012-08-07	23.00	23.03	22.72	22.95	250534
2012-08-08	22.80	23.13	22.43	22.97	134347
2012-08-09	22.91	23.15	22.70	22.79	196927
2012-08-10	22.70	22.93	22.60	22.83	149204
2012-08-13	22.78	22.84	22.21	22.56	143525
2012-08-14	22.76	22.81	22.46	22.57	225275
2012-08-15	22.47	23.10	22.47	23.03	185915
2012-08-16	22.98	23.41	22.91	23.34	126160
2012-08-17	23.30	23.64	23.13	23.36	202769
2012-08-20	23.27	23.48	23.05	23.20	138761
2012-08-21	23.33	23.69	23.10	23.18	210380
2012-08-22	23.06	23.08	22.68	22.80	272667
2012-08-23	22.80	22.85	22.44	22.73	175272
2012-08-24	22.60	22.96	22.60	22.65	197780
2012-08-27	22.78	22.86	22.34	22.39	166326
2012-08-28	22.33	22.61	22.25	22.53	161466
2012-08-29	22.55	22.74	22.46	22.53	187457
2012-08-30	22.31	22.53	22.05	22.16	153595
2012-08-31	22.42	22.42	21.94	22.26	187645
2012-09-04	22.22	22.65	21.77	22.41	241797
2012-09-05	22.35	22.66	22.17	22.60	216258
2012-09-06	22.83	23.52	22.65	23.31	302441
2012-09-07	23.48	24.78	23.35	24.69	376195
2012-09-10	24.62	25.07	24.60	24.60	380031
2012-09-11	24.68	24.68	24.24	24.33	223271
2012-09-12	24.40	24.54	24.12	24.30	275241
2012-09-13	24.29	24.98	24.21	24.95	230112
2012-09-14	24.95	25.13	24.63	24.81	281808
2012-09-17	24.72	25.18	24.58	25.00	212798
2012-09-18	24.87	24.87	24.31	24.75	254052
2012-09-19	24.85	25.11	24.65	25.07	225934
2012-09-20	24.86	25.18	24.79	25.04	169940
2012-09-21	25.30	25.31	24.99	25.01	452058
2012-09-24	24.75	25.78	24.59	25.54	344485
2012-09-25	25.60	25.64	25.09	25.24	350212
2012-09-26	25.31	25.38	25.07	25.19	300762
2012-09-27	25.35	25.54	25.06	25.47	156110
2012-09-28	25.35	25.82	25.35	25.69	360187
2012-10-01	25.78	25.91	25.46	25.68	417824
2012-10-02	25.75	25.75	25.24	25.51	192393
2012-10-03	25.56	25.64	25.22	25.38	148793
2012-10-04	25.49	25.67	25.21	25.67	222678
2012-10-05	25.82	26.16	25.70	26.00	248651
2012-10-08	26.40	26.42	25.87	26.42	401822
2012-10-09	26.36	26.39	26.15	26.39	336869
2012-10-10	26.39	26.46	26.22	26.31	252243
2012-10-11	26.48	26.82	26.33	26.50	216142
2012-10-12	26.44	26.74	26.44	26.65	390965
2012-10-15	26.68	27.17	26.65	27.11	324672
2012-10-16	27.27	27.92	27.24	27.60	456086
2012-10-17	27.60	27.66	27.35	27.45	412504
2012-10-18	27.48	27.98	27.21	27.95	238876
2012-10-19	27.77	27.77	27.26	27.53	294121
2012-10-22	27.48	27.65	27.32	27.47	149317
2012-10-23	27.12	27.56	26.90	27.39	216894
2012-10-24	27.50	27.50	27.16	27.38	251406
2012-10-25	26.42	27.17	25.42	25.58	1203967
2012-10-26	25.66	25.94	25.04	25.42	366390
2012-10-31	25.41	26.34	25.15	26.31	439384
2012-11-01	26.28	26.84	26.14	26.80	692655
2012-11-02	27.00	27.01	26.19	26.20	261081
2012-11-05	26.16	28.74	26.06	27.69	930767
2012-11-06	27.88	28.36	27.69	28.29	294283
2012-11-07	28.01	28.07	27.17	27.25	297137
2012-11-08	26.96	27.38	26.86	26.86	374625
2012-11-09	26.66	27.13	26.55	26.71	254520
2012-11-12	26.78	26.95	26.34	26.58	230642
2012-11-13	26.44	26.96	26.18	26.70	172161
2012-11-14	26.83	27.00	25.70	25.74	277955
2012-11-15	25.75	25.97	25.11	25.19	247981
2012-11-16	25.19	25.48	24.67	25.38	314464
2012-11-19	25.69	26.25	25.61	26.24	224053
2012-11-20	26.17	26.69	25.93	26.31	353662
2012-11-21	26.38	26.54	26.13	26.41	152439
2012-11-23	26.56	26.87	26.41	26.83	75568
2012-11-26	26.71	27.08	26.49	27.08	150098
2012-11-27	27.07	27.12	26.79	26.94	181471
2012-11-28	26.86	27.20	26.65	27.17	325452
2012-11-29	27.49	27.85	27.39	27.56	334524
2012-11-30	27.66	27.71	27.30	27.46	410080
2012-12-03	27.70	27.82	27.43	27.71	173326
2012-12-04	27.73	28.37	27.73	28.26	263799
2012-12-05	28.38	28.75	28.25	28.44	246967
2012-12-06	28.38	28.72	28.33	28.48	175521
2012-12-07	28.60	28.64	28.30	28.51	111708
2012-12-10	28.54	29.02	28.40	28.99	256700
2012-12-11	29.20	29.65	29.03	29.40	288570
2012-12-12	29.62	29.87	28.69	28.76	263791
2012-12-13	28.71	28.77	28.31	28.43	126461
2012-12-14	28.36	29.02	28.17	28.27	209494
2012-12-17	28.43	28.85	28.04	28.82	210802
2012-12-18	28.77	29.21	28.62	29.18	190195
2012-12-19	29.16	29.23	28.81	28.98	205000
2012-12-20	29.03	29.49	29.03	29.36	173424
2012-12-21	29.13	29.16	28.15	28.51	528649
2012-12-24	28.46	28.67	28.15	28.45	62248
2012-12-26	28.43	28.66	27.88	28.41	168926
2012-12-27	28.42	28.54	27.84	28.24	114042
2012-12-28	28.08	28.45	27.93	28.07	128269
2012-12-31	28.01	28.55	27.85	28.53	223246
2013-01-02	29.37	30.18	29.25	30.14	372321
2013-01-03	30.13	30.13	29.68	29.86	256507
2013-01-04	30.04	30.17	29.69	30.08	195752
2013-01-07	29.83	30.17	29.83	30.07	100314
2013-01-08	30.05	30.20	29.80	30.03	124674
2013-01-09	30.14	30.35	29.91	30.12	132910
2013-01-10	30.28	30.28	29.56	29.97	243748
2013-01-11	30.03	30.34	29.82	30.16	187549
2013-01-14	30.13	30.31	29.89	30.18	108868
2013-01-15	29.95	30.51	29.95	30.45	228013
2013-01-16	30.18	30.36	28.64	28.94	630748
2013-01-17	28.95	29.82	28.95	29.67	383913
2013-01-18	29.73	30.35	29.58	30.25	216096
2013-01-22	30.19	30.62	29.99	30.55	121823
2013-01-23	30.45	30.57	30.20	30.38	143660
2013-01-24	30.28	30.50	30.05	30.16	284636
2013-01-25	30.24	30.24	29.69	29.90	382462
2013-01-28	29.97	30.53	29.94	30.49	299597
2013-01-29	30.49	30.75	30.07	30.50	277029
2013-01-30	30.37	30.49	29.94	30.09	262518
2013-01-31	29.99	30.00	29.65	29.82	637404
2013-02-01	29.51	29.51	26.50	27.75	1354580
2013-02-04	27.34	27.49	26.79	27.27	470394
2013-02-05	27.44	27.44	26.66	26.93	481877
2013-02-06	26.75	27.25	26.69	27.17	527496
2013-02-07	27.23	27.28	26.96	27.17	254955
2013-02-08	27.16	27.34	26.93	27.04	214916
2013-02-11	26.99	26.99	26.73	26.82	105128
2013-02-12	26.81	27.00	26.75	26.79	236230
2013-02-13	26.93	26.98	26.64	26.77	184575
2013-02-14	26.74	26.87	26.56	26.62	296327
2013-02-15	26.70	26.85	26.52	26.54	352097
2013-02-19	26.62	26.86	26.45	26.77	926023
2013-02-20	26.62	26.66	25.97	26.20	704575
2013-02-21	26.21	26.51	26.01	26.12	243947
2013-02-22	26.30	26.35	26.15	26.35	184572
2013-02-25	26.47	26.80	26.02	26.02	354206
2013-02-26	26.13	26.25	25.90	26.19	206885
2013-02-27	26.13	26.60	26.03	26.36	142832
2013-02-28	26.30	26.75	26.23	26.45	235595
2013-03-01	26.28	26.71	26.04	26.65	385606
2013-03-04	26.53	26.78	26.30	26.65	217659
2013-03-05	26.80	27.00	26.75	26.80	215561
2013-03-06	26.96	27.24	26.64	26.69	201286
2013-03-07	26.73	27.00	26.65	27.00	156466
2013-03-08	27.29	27.33	26.87	27.15	230183
2013-03-11	27.07	27.14	26.92	27.12	98066
2013-03-12	27.08	27.31	27.00	27.24	113246
2013-03-13	27.30	27.42	27.15	27.39	154327
2013-03-14	27.42	28.14	27.28	28.14	468978
2013-03-15	28.25	28.29	27.64	28.12	363014
2013-03-18	27.79	28.33	27.63	28.05	177767
2013-03-19	28.11	28.43	27.73	27.90	207570
2013-03-20	28.11	28.34	28.06	28.21	240563
2013-03-21	27.95	28.23	27.45	27.66	168630
2013-03-22	27.75	27.81	27.51	27.69	186824
2013-03-25	27.79	27.98	27.39	27.76	211970
2013-03-26	27.88	28.18	27.88	28.14	160494
2013-03-27	27.98	28.21	27.85	28.11	200587
2013-03-28	28.21	28.36	28.12	28.26	211086
2013-04-01	28.26	28.36	27.50	27.65	257525
2013-04-02	27.84	27.84	27.18	27.31	267706
2013-04-03	27.33	27.56	26.62	26.62	300036
2013-04-04	26.67	26.84	26.41	26.46	255546
2013-04-05	26.10	26.23	25.82	25.90	406525
2013-04-08	26.03	26.12	25.70	25.96	348217
2013-04-09	26.02	26.14	25.81	25.96	320260
2013-04-10	26.09	26.81	25.95	26.72	232663
2013-04-11	26.71	26.85	26.43	26.60	237027
2013-04-12	26.42	26.63	26.27	26.51	151344
2013-04-15	26.38	26.49	24.94	25.00	569142
2013-04-16	25.26	25.62	25.03	25.53	256227
2013-04-17	25.36	25.46	24.65	24.80	426354
2013-04-18	24.80	24.84	24.07	24.37	371954
2013-04-19	24.43	25.21	24.28	25.07	199868
2013-04-22	25.12	25.12	24.23	24.56	509547
2013-04-23	24.78	25.02	24.53	24.77	389345
2013-04-24	24.80	25.18	24.68	24.94	560537
2013-04-25	25.33	27.87	25.33	27.56	657617
2013-04-26	27.38	27.38	26.30	26.46	377539
2013-04-29	26.67	26.86	26.20	26.73	397093
2013-04-30	26.71	26.79	26.08	26.51	461093
2013-05-01	26.36	26.57	25.11	25.11	409073
2013-05-02	25.26	25.97	24.89	25.84	326217
2013-05-03	26.10	27.08	26.10	26.44	338664
2013-05-06	26.48	26.74	26.28	26.60	150170
2013-05-07	26.66	27.11	26.51	27.11	149354
2013-05-08	27.04	27.19	26.63	27.07	211848
2013-05-09	27.00	27.00	26.65	26.89	180982
2013-05-10	26.99	26.99	26.45	26.70	97136
2013-05-13	26.68	26.69	26.12	26.56	155530
2013-05-14	26.53	27.00	26.52	26.88	172840
2013-05-15	26.89	27.05	26.54	27.01	172432
2013-05-16	26.89	27.05	26.68	26.82	184556
2013-05-17	26.90	27.00	26.88	26.98	178892
2013-05-20	26.82	27.08	26.75	27.04	161876
2013-05-21	27.04	27.26	26.90	27.04	146552
2013-05-22	27.06	27.45	26.46	26.62	170149
2013-05-23	26.31	27.04	26.05	26.98	160321
2013-05-24	26.76	27.31	26.51	27.23	122235
2013-05-28	27.53	27.91	26.89	27.12	558302
2013-05-29	26.95	27.10	26.61	26.92	98210
2013-05-30	26.96	27.05	26.74	26.84	107007
2013-05-31	26.65	27.22	26.61	26.83	362657
2013-06-03	26.91	27.29	26.55	27.13	302362
2013-06-04	27.11	27.31	26.69	27.10	251072
2013-06-05	26.98	26.98	26.43	26.57	151777
2013-06-06	26.55	26.67	26.17	26.48	147997
2013-06-07	26.71	26.81	26.15	26.72	119424
2013-06-10	26.79	27.36	26.60	27.14	176829
2013-06-11	26.79	26.99	26.31	26.75	142749
2013-06-12	27.00	27.00	26.27	26.29	88675
2013-06-13	26.28	26.95	26.03	26.86	86332
2013-06-14	26.87	26.95	26.61	26.65	148264
2013-06-17	26.91	26.92	26.59	26.75	66120
2013-06-18	26.80	27.34	26.75	27.24	114200
2013-06-19	27.16	27.34	26.35	26.49	139384
2013-06-20	26.08	26.09	25.13	25.61	293230
2013-06-21	25.76	25.93	25.47	25.69	311576
2013-06-24	25.25	25.75	25.08	25.48	244104
2013-06-25	25.78	25.78	25.24	25.62	157786
2013-06-26	25.89	25.89	25.51	25.53	135242
2013-06-27	25.72	25.72	25.54	25.58	145834
2013-06-28	25.49	26.02	25.28	25.51	729556
2013-07-01	25.70	26.11	25.56	26.02	226692
2013-07-02	26.02	26.47	25.83	26.24	152485
2013-07-03	26.04	26.67	25.97	26.41	56761
2013-07-05	26.79	26.79	26.16	26.70	120283
2013-07-08	26.81	27.10	26.64	27.08	159786
2013-07-09	27.14	27.53	26.79	27.32	234634
2013-07-10	27.26	27.67	26.93	27.21	242162
2013-07-11	27.54	27.54	26.78	27.00	297486
2013-07-12	26.94	27.00	26.59	26.88	160917
2013-07-15	26.92	27.05	26.77	26.99	148558
2013-07-16	26.96	27.44	26.89	27.06	152632
2013-07-17	27.13	27.45	26.95	27.21	188645
2013-07-18	27.24	27.94	27.15	27.88	210303
2013-07-19	27.74	27.76	27.15	27.60	132783
2013-07-22	27.55	27.63	27.22	27.35	116305
2013-07-23	27.36	27.57	27.12	27.40	132814
2013-07-24	27.50	27.50	26.88	27.03	144154
2013-07-25	26.90	27.59	26.31	27.03	235442
2013-07-26	26.80	27.00	26.52	26.71	176000
2013-07-29	26.61	26.69	25.93	26.05	169093
2013-07-30	26.15	26.34	25.68	26.34	280182
2013-07-31	26.38	27.04	26.30	26.73	183065
2013-08-01	27.02	27.52	26.95	27.42	377144
2013-08-02	27.37	27.65	27.16	27.57	151490
2013-08-05	27.50	27.76	27.23	27.76	168201
2013-08-06	27.65	27.65	27.22	27.56	129102
2013-08-07	27.40	27.54	27.02	27.42	142638
2013-08-08	27.65	27.99	27.56	27.92	230005
2013-08-09	27.81	27.97	27.68	27.85	164680
2013-08-12	27.74	28.50	27.61	28.47	253291
2013-08-13	28.50	28.50	28.00	28.39	171998
2013-08-14	28.31	28.48	28.17	28.25	166983
2013-08-15	27.93	28.02	27.62	27.78	223575
2013-08-16	27.61	27.85	27.51	27.76	172775
2013-08-19	27.69	27.82	27.47	27.55	114078
2013-08-20	27.56	27.90	27.41	27.87	162134
2013-08-21	27.74	27.83	27.43	27.43	98679
2013-08-22	27.49	27.78	27.23	27.61	116508
2013-08-23	27.63	27.76	27.23	27.55	151598
2013-08-26	27.53	27.80	27.30	27.60	115481
2013-08-27	27.28	27.28	26.70	26.70	118217
2013-08-28	26.66	26.88	26.49	26.57	81177
2013-08-29	26.55	26.73	26.50	26.64	103785
2013-08-30	26.56	26.66	25.41	25.83	246374
2013-09-03	26.14	26.33	25.51	26.14	514330
2013-09-04	26.13	26.26	25.99	26.17	290988
2013-09-05	26.13	26.21	25.94	26.00	315642
2013-09-06	26.16	26.16	25.54	25.82	204878
2013-09-09	25.95	26.17	25.93	26.14	126810
2013-09-10	26.28	26.84	26.10	26.81	167593
2013-09-11	26.70	27.05	26.62	26.91	117655
2013-09-12	26.95	27.20	26.95	27.01	159643
2013-09-13	27.18	27.25	26.97	27.15	141782
2013-09-16	27.59	27.60	27.18	27.21	93308
2013-09-17	27.21	27.54	26.99	27.37	131789
2013-09-18	27.32	27.51	26.75	27.50	173402
2013-09-19	27.49	27.64	27.20	27.58	81894
2013-09-20	27.73	28.00	27.53	27.86	371882
2013-09-23	27.83	27.88	27.48	27.72	106142
2013-09-24	27.83	28.35	27.65	28.11	187758
2013-09-25	28.20	28.30	27.64	27.90	108370
2013-09-26	27.92	28.16	27.77	28.12	137480
2013-09-27	27.87	28.07	27.66	27.86	94691
2013-09-30	27.86	28.76	27.79	28.30	328406
2013-10-01	28.33	28.76	28.09	28.48	347763
2013-10-02	28.30	28.30	27.74	27.81	156997
2013-10-03	27.80	27.88	27.32	27.54	364457
2013-10-04	27.50	27.64	27.39	27.51	129731
2013-10-07	27.25	27.47	27.00	27.00	197463
2013-10-08	27.04	27.13	26.68	26.68	173201
2013-10-09	26.71	26.88	26.58	26.72	160060
2013-10-10	27.06	27.16	26.85	27.15	191775
2013-10-11	27.01	27.79	26.89	27.71	204278
2013-10-14	27.58	28.21	27.58	28.20	130437
2013-10-15	28.08	28.35	27.95	28.09	118847
2013-10-16	28.30	28.64	28.20	28.48	187166
2013-10-17	28.25	28.96	28.25	28.68	149318
2013-10-18	29.00	29.50	28.93	29.47	209857
2013-10-21	29.43	29.62	29.30	29.45	162647
2013-10-22	29.50	29.73	29.26	29.62	120001
2013-10-23	29.47	29.55	29.04	29.32	131316
2013-10-24	30.00	32.67	29.90	30.62	1176497
2013-10-25	30.75	32.14	30.60	32.02	618449
2013-10-28	31.98	31.98	31.06	31.21	340638
2013-10-29	31.42	31.72	30.90	31.25	454277
2013-10-30	31.37	31.55	31.10	31.37	361066
2013-10-31	31.40	31.78	31.37	31.40	337736
2013-11-01	31.42	31.74	31.07	31.49	271579
2013-11-04	31.50	31.89	31.39	31.67	211415
2013-11-05	31.59	31.74	31.28	31.37	290519
2013-11-06	31.58	31.67	31.17	31.26	123527
2013-11-07	31.33	31.46	30.80	30.93	434994
2013-11-08	30.90	31.61	30.90	31.57	170074
2013-11-11	31.45	31.69	31.18	31.31	187093
2013-11-12	31.27	31.83	31.27	31.79	176770
2013-11-13	31.53	32.14	31.53	32.14	160455
2013-11-14	32.03	32.60	31.96	32.17	161394
2013-11-15	32.17	32.40	32.07	32.30	222113
2013-11-18	32.37	32.86	32.20	32.46	217718
2013-11-19	32.42	32.78	32.13	32.65	325000
2013-11-20	32.82	33.04	32.33	32.46	279593
2013-11-21	32.49	33.41	32.38	33.21	214129
2013-11-22	33.26	33.50	32.71	33.46	223062
2013-11-25	33.36	33.49	33.09	33.20	161333
2013-11-26	33.16	33.77	32.57	33.57	229879
2013-11-27	33.60	33.91	33.31	33.69	136606
2013-11-29	33.75	33.87	33.36	33.53	81122
2013-12-02	33.64	33.97	33.18	33.61	329574
2013-12-03	33.43	33.50	32.86	32.92	236791
2013-12-04	32.80	33.30	32.59	32.86	264613
2013-12-05	32.82	33.21	32.77	33.20	159225
2013-12-06	33.35	33.94	33.24	33.65	123235
2013-12-09	33.74	33.85	33.16	33.28	121042
2013-12-10	33.17	33.47	32.65	32.68	204695
2013-12-11	32.79	32.80	31.89	31.99	229958
2013-12-12	31.99	32.34	31.93	32.11	147218
2013-12-13	32.14	32.43	31.90	32.18	302785
2013-12-16	32.37	33.03	32.13	32.89	162834
2013-12-17	32.83	33.06	32.42	32.91	125407
2013-12-18	32.92	33.68	32.76	33.68	151417
2013-12-19	33.64	33.81	32.32	32.80	265958
2013-12-20	32.85	33.48	32.59	33.22	461693
2013-12-23	33.30	34.00	33.05	33.95	150095
2013-12-24	33.94	34.41	33.76	34.30	82320
2013-12-26	34.36	34.76	34.00	34.28	160178
2013-12-27	34.44	34.44	33.90	34.37	134682
2013-12-30	34.34	34.71	34.16	34.44	136095
2013-12-31	34.45	34.56	34.08	34.14	150950
2014-01-02	34.14	34.27	33.28	33.41	298955
2014-01-03	33.41	34.33	33.41	34.13	207207
2014-01-06	34.40	34.54	33.70	33.78	161319
2014-01-07	33.90	34.58	33.84	34.32	185416
2014-01-08	34.32	34.97	34.16	34.45	211043
2014-01-09	34.48	34.73	34.04	34.40	159012
2014-01-10	34.47	34.98	34.00	34.82	267201
2014-01-13	34.68	34.98	33.93	34.15	270183
2014-01-14	34.22	34.36	34.06	34.32	299377
2014-01-15	34.44	35.43	34.32	35.35	278538
2014-01-16	35.23	35.47	34.74	34.95	283723
2014-01-17	34.82	35.21	34.75	35.04	130099
2014-01-21	35.32	35.32	34.60	35.20	193419
2014-01-22	35.20	35.73	35.09	35.57	155491
2014-01-23	35.45	35.62	34.79	34.90	221619
2014-01-24	34.55	34.56	32.78	32.96	370473
2014-01-27	33.00	33.09	31.84	32.41	295920
2014-01-28	32.35	32.81	32.14	32.60	272369
2014-01-29	32.35	32.69	31.94	32.05	225627
2014-01-30	32.23	33.31	32.00	32.84	281638
2014-01-31	32.17	32.45	31.54	31.64	436710
2014-02-03	31.45	31.85	30.12	30.19	647449
2014-02-04	30.27	30.93	29.91	30.84	519722
2014-02-05	30.71	31.00	30.39	30.70	243133
2014-02-06	30.81	31.06	30.66	30.79	267855
2014-02-07	30.99	31.32	30.96	31.18	276818
2014-02-10	31.20	31.22	30.62	30.88	286039
2014-02-11	30.82	31.34	30.80	31.23	144313
2014-02-12	31.20	31.71	31.16	31.29	281472
2014-02-13	31.00	31.69	31.00	31.62	223912
2014-02-14	31.59	31.71	31.20	31.66	159613
2014-02-18	31.65	31.65	31.24	31.47	176813
2014-02-19	31.30	31.30	30.71	30.71	211260
2014-02-20	30.80	31.00	30.64	30.96	296381
2014-02-21	31.04	31.28	30.76	31.15	413866
2014-02-24	31.17	31.52	30.55	30.57	313316
2014-02-25	30.58	30.70	29.91	30.42	405533
2014-02-26	30.54	31.07	30.32	30.70	294480
2014-02-27	30.59	30.84	30.51	30.74	111646
2014-02-28	30.78	30.86	30.33	30.41	733700
2014-03-03	30.10	30.22	29.56	29.99	734009
2014-03-04	30.45	30.94	30.40	30.41	781978
2014-03-05	30.37	30.51	29.96	30.00	735311
2014-03-06	30.20	30.52	30.10	30.41	242138
2014-03-07	30.51	31.02	30.32	30.48	393612
2014-03-10	30.51	30.69	30.30	30.31	255665
2014-03-11	30.31	30.43	29.87	30.00	371425
2014-03-12	29.73	30.04	29.42	29.69	435566
2014-03-13	29.83	29.94	29.30	29.42	229448
2014-03-14	29.27	29.78	29.17	29.19	314200
2014-03-17	29.40	29.86	29.19	29.22	455989
2014-03-18	29.29	29.60	29.20	29.40	214173
2014-03-19	29.36	29.52	28.89	29.01	340304
2014-03-20	28.96	29.33	28.88	29.21	441126
2014-03-21	29.29	29.38	28.83	28.91	581418
2014-03-24	28.96	29.12	28.56	28.82	423522
2014-03-25	28.98	29.13	28.47	28.87	787613
2014-03-26	29.10	29.13	27.92	27.93	413578
2014-03-27	28.10	28.13	27.59	27.69	243367
2014-03-28	27.72	28.27	27.68	27.80	229488
2014-03-31	28.01	28.60	27.81	28.55	317713
2014-04-01	28.64	29.37	28.56	29.32	420725
2014-04-02	29.43	30.10	29.17	30.02	474995
2014-04-03	30.09	30.18	29.94	30.05	347758
2014-04-04	30.31	30.56	29.46	29.55	556608
2014-04-07	29.43	29.57	28.63	28.95	445564
2014-04-08	28.93	29.66	28.93	29.44	457794
2014-04-09	29.60	29.64	29.17	29.51	565386
2014-04-10	29.46	29.68	29.14	29.23	654692
2014-04-11	28.90	29.26	28.69	28.77	531999
2014-04-14	29.15	29.15	28.40	28.57	384964
2014-04-15	25.59	26.77	24.85	25.34	2565694
2014-04-16	25.63	25.70	24.80	25.37	1161236
2014-04-17	25.37	25.85	24.99	25.58	1083447
2014-04-21	25.62	25.84	25.48	25.72	509465
2014-04-22	25.72	26.37	25.63	26.30	820870
2014-04-23	26.27	26.36	24.83	24.85	1101764
2014-04-24	24.59	25.62	24.25	25.21	1247642
2014-04-25	25.08	25.15	24.71	25.10	763866
2014-04-28	25.26	25.54	24.88	25.22	851843
2014-04-29	25.33	25.56	25.28	25.37	1185589
2014-04-30	25.33	25.55	24.63	25.44	828459
2014-05-01	25.45	25.45	24.33	24.48	930658
2014-05-02	24.55	24.93	24.47	24.71	489290
2014-05-05	24.62	24.83	24.28	24.80	452038
2014-05-06	24.77	24.82	24.54	24.71	457491
2014-05-07	24.83	24.94	24.51	24.90	593356
2014-05-08	24.79	25.36	24.73	25.00	832555
2014-05-09	24.88	25.36	24.78	25.25	446332
2014-05-12	25.74	26.13	25.40	26.01	750198
2014-05-13	26.04	26.13	25.62	25.73	458149
2014-05-14	25.72	25.82	25.16	25.22	440398
2014-05-15	25.05	25.61	24.90	25.52	597543
2014-05-16	25.59	25.73	25.35	25.67	447590
2014-05-19	25.65	26.11	25.56	26.05	313907
2014-05-20	26.01	26.02	25.38	25.53	384724
2014-05-21	25.70	25.95	25.41	25.83	298502
2014-05-22	25.80	25.98	25.52	25.70	313000
2014-05-23	25.76	26.33	25.67	26.30	309478
2014-05-27	26.44	26.95	26.34	26.87	315924
2014-05-28	26.75	27.15	26.46	26.95	319860
2014-05-29	26.91	27.02	26.51	26.89	397499
2014-05-30	26.89	26.93	26.57	26.70	362738
2014-06-02	26.77	26.87	26.37	26.68	279256
2014-06-03	26.62	26.66	26.25	26.61	328582
2014-06-04	26.58	27.10	26.49	26.94	300669
2014-06-05	26.97	27.56	26.73	27.49	187612
2014-06-06	27.63	28.03	27.42	28.02	283858
2014-06-09	28.00	28.72	27.98	28.63	267779
2014-06-10	28.60	28.79	28.21	28.76	280918
2014-06-11	28.55	28.72	28.25	28.46	268713
2014-06-12	28.43	28.55	28.20	28.34	241385
2014-06-13	28.26	28.30	27.41	27.49	484913
2014-06-16	27.44	27.55	27.18	27.50	354536
2014-06-17	27.48	27.71	27.39	27.44	536614
2014-06-18	27.44	27.63	27.25	27.46	347934
2014-06-19	27.50	27.56	27.17	27.35	451007
2014-06-20	27.31	28.22	27.31	28.05	7504150
2014-06-23	28.13	28.26	27.14	27.19	587798
2014-06-24	27.20	27.29	26.69	26.73	1178411
2014-06-25	26.55	27.16	26.55	27.16	377108
2014-06-26	27.22	27.42	26.89	27.41	232464
2014-06-27	27.23	27.67	27.23	27.66	1008861
2014-06-30	27.60	28.22	27.45	28.22	476841
2014-07-01	28.24	28.80	28.16	28.41	337931
2014-07-02	28.29	28.58	28.08	28.17	292716
2014-07-03	28.27	28.50	28.12	28.19	146276
2014-07-07	28.07	28.07	27.53	27.77	383648
2014-07-08	27.69	27.84	27.38	27.48	391212
2014-07-09	27.39	27.40	26.93	27.05	513762
2014-07-10	26.60	27.34	26.48	26.99	690828
2014-07-11	26.92	27.12	26.65	27.01	271362
2014-07-14	27.30	27.69	27.08	27.56	236735
2014-07-15	27.55	27.84	27.26	27.33	193008
2014-07-16	27.54	27.87	27.45	27.46	312953
2014-07-17	27.29	27.59	27.10	27.18	251867
2014-07-18	27.16	27.73	27.16	27.63	300150
2014-07-21	27.44	27.67	27.24	27.48	264124
2014-07-22	27.61	28.04	27.55	27.59	432571
2014-07-23	27.49	27.69	27.18	27.29	450926
2014-07-24	26.79	27.36	26.17	27.05	757178
2014-07-25	26.89	27.44	26.70	27.17	464786
2014-07-28	27.15	27.26	26.91	26.99	423998
2014-07-29	27.05	27.23	26.80	26.94	342106
2014-07-30	27.06	27.17	26.85	26.98	228324
2014-07-31	26.81	27.07	26.64	26.84	654581
2014-08-01	26.86	26.93	26.57	26.63	401096
2014-08-04	26.72	26.75	26.50	26.70	403383
2014-08-05	26.65	26.82	26.38	26.68	517924
2014-08-06	26.54	26.77	26.46	26.68	317633
2014-08-07	26.80	26.86	26.49	26.62	223226
2014-08-08	26.61	26.75	26.49	26.53	351730
2014-08-11	26.70	27.15	26.50	26.85	777716
2014-08-12	26.85	27.06	26.63	26.66	315651
2014-08-13	26.76	26.96	26.59	26.66	613223
2014-08-14	26.74	26.94	26.58	26.86	508816
2014-08-15	27.06	27.25	26.79	27.00	514845
2014-08-18	27.21	27.45	27.15	27.34	588209
2014-08-19	27.36	27.45	27.34	27.36	427303
2014-08-20	27.31	27.41	27.11	27.15	306745
2014-08-21	27.10	27.22	26.79	27.00	627311
2014-08-22	26.99	27.13	26.87	27.06	276808
2014-08-25	27.22	27.64	27.16	27.54	407279
2014-08-26	27.53	27.82	27.46	27.64	281222
2014-08-27	27.60	27.72	27.39	27.50	185814
2014-08-28	27.44	27.66	27.26	27.47	223373
2014-08-29	27.54	27.62	27.18	27.38	114273
2014-09-02	27.46	27.82	27.36	27.69	153995
2014-09-03	27.87	27.87	27.30	27.38	203889
2014-09-04	27.39	27.86	27.29	27.57	336223
2014-09-05	27.44	27.50	27.19	27.23	302273
2014-09-08	27.18	27.46	27.16	27.24	142140
2014-09-09	27.21	27.37	26.63	26.72	255119
2014-09-10	26.69	26.96	26.44	26.71	196388
2014-09-11	26.55	27.04	26.45	27.03	174921
2014-09-12	26.96	27.16	26.43	26.51	170942
2014-09-15	26.50	26.95	25.96	26.13	281381
2014-09-16	26.10	26.19	25.85	25.99	236409
2014-09-17	25.92	26.08	25.69	25.89	169244
2014-09-18	25.96	26.24	25.86	26.18	279285
2014-09-19	26.17	26.40	25.58	25.66	380232
2014-09-22	25.58	25.58	24.83	24.85	279812
2014-09-23	24.81	24.99	24.66	24.73	280416
2014-09-24	24.71	24.81	24.48	24.71	178154
2014-09-25	24.70	24.73	24.09	24.24	236998
2014-09-26	24.25	24.52	24.07	24.40	213763
2014-09-29	24.12	24.31	23.85	24.14	313464
2014-09-30	24.09	24.34	23.91	24.04	355220
2014-10-01	24.02	24.25	23.67	23.68	286205
2014-10-02	23.67	23.93	23.54	23.63	227062
2014-10-03	23.86	23.98	23.51	23.51	204711
2014-10-06	23.55	23.73	23.40	23.48	182130
2014-10-07	23.31	23.50	23.21	23.39	275383
2014-10-08	23.34	23.97	23.05	23.95	214742
2014-10-09	23.87	23.87	23.00	23.03	439325
2014-10-10	22.85	22.96	21.71	21.76	358391
2014-10-13	21.77	22.07	21.65	21.68	277153
2014-10-14	21.68	22.17	21.68	21.80	271400
2014-10-15	21.61	22.47	21.38	22.40	269090
2014-10-16	22.06	22.93	22.06	22.72	296194
2014-10-17	23.04	23.13	22.25	22.50	432545
2014-10-20	22.44	22.77	21.93	22.00	276374
2014-10-21	22.03	22.52	22.02	22.37	545790
2014-10-22	22.47	22.76	22.18	22.20	304852
2014-10-23	22.35	22.63	22.27	22.40	279240
2014-10-24	22.44	22.56	22.26	22.36	175338
2014-10-27	22.20	22.20	21.79	21.93	277701
2014-10-28	21.97	22.58	21.94	22.57	378431
2014-10-29	22.64	23.07	22.57	22.64	376262
2014-10-30	22.38	22.41	19.15	20.10	1503742
2014-10-31	20.57	21.22	20.12	21.00	675467
2014-11-03	21.05	21.24	20.87	20.94	448164
2014-11-04	20.85	21.06	20.70	20.72	352783
2014-11-05	21.28	21.58	21.04	21.34	428955
2014-11-06	21.38	21.58	21.16	21.48	267522
2014-11-07	21.49	21.58	21.36	21.51	274163
2014-11-10	21.57	21.68	21.34	21.48	251553
2014-11-11	21.48	21.65	21.19	21.39	617191
2014-11-12	21.30	21.64	21.29	21.57	432345
2014-11-13	21.61	21.81	21.47	21.57	94907
2014-11-14	21.28	21.64	21.15	21.50	370504
2014-11-17	21.42	21.75	21.24	21.59	340317
2014-11-18	21.62	21.90	21.35	21.52	248261
2014-11-19	21.44	21.44	20.85	20.89	163730
2014-11-20	20.81	21.36	20.81	21.31	158548
2014-11-21	21.68	21.83	21.47	21.58	182881
2014-11-24	21.61	22.04	21.54	21.91	141492
2014-11-25	21.98	22.40	21.94	22.17	227880
2014-11-26	22.18	22.29	21.93	21.99	278040
2014-11-28	21.93	21.93	21.67	21.70	173030
2014-12-01	21.60	21.87	21.60	21.70	576795
2014-12-02	21.72	22.08	21.66	21.96	249646
2014-12-03	21.97	22.42	21.79	22.24	1660445
2014-12-04	22.20	22.55	22.12	22.42	1468475
2014-12-05	22.39	22.70	22.39	22.62	748412
2014-12-08	22.58	22.58	22.27	22.40	621919
2014-12-09	22.16	23.25	22.16	23.24	500360
2014-12-10	23.14	23.25	22.13	22.18	314927
2014-12-11	22.27	22.47	22.21	22.31	528313
2014-12-12	22.03	22.50	21.86	22.35	445384
2014-12-15	22.45	22.71	22.20	22.64	554140
2014-12-16	22.64	22.87	22.19	22.26	526684
2014-12-17	22.24	22.97	21.91	22.92	291613
2014-12-18	23.24	23.62	22.88	23.45	436914
2014-12-19	23.38	23.57	23.16	23.28	810439
2014-12-22	23.28	23.77	23.20	23.75	265961
2014-12-23	23.84	24.27	23.76	24.12	191916
2014-12-24	24.23	24.29	23.81	24.09	137957
2014-12-26	24.14	24.42	23.98	24.09	165259
2014-12-29	24.10	24.52	24.09	24.42	260594
2014-12-30	24.33	24.62	24.22	24.59	233473
2014-12-31	24.71	24.71	24.38	24.41	273003
2015-01-02	24.48	24.48	23.76	24.36	373108
2015-01-05	24.17	24.32	23.34	23.49	385959
2015-01-06	23.51	23.73	22.93	23.06	540847
2015-01-07	23.22	23.26	22.84	23.06	336752
2015-01-08	23.27	23.54	23.10	23.46	371857
2015-01-09	23.50	23.88	23.22	23.85	295452
2015-01-12	23.77	24.34	23.65	24.08	453457
2015-01-13	24.32	24.58	23.74	24.16	529003
2015-01-14	23.86	24.22	23.77	24.09	367506
2015-01-15	24.21	24.42	23.63	23.80	340440
2015-01-16	23.73	24.02	23.61	24.00	182227
2015-01-20	24.00	24.00	23.08	23.39	583418
2015-01-21	23.29	23.53	23.16	23.34	416627
2015-01-22	23.38	23.59	23.22	23.50	443575
2015-01-23	23.43	23.69	23.34	23.54	384741
2015-01-26	23.46	24.02	23.38	23.92	244466
2015-01-27	23.78	23.88	23.06	23.15	536958
2015-01-28	23.26	23.26	22.55	22.70	479498
2015-01-29	22.70	23.01	22.28	22.89	571418
2015-01-30	22.68	22.87	22.34	22.41	377158
2015-02-02	22.51	23.15	22.24	23.12	490324
2015-02-03	23.28	23.97	23.20	23.71	275655
2015-02-04	23.52	23.57	23.24	23.35	412295
2015-02-05	22.77	25.61	22.27	25.45	638032
2015-02-06	25.44	25.67	24.63	25.07	417194
2015-02-09	24.95	25.50	24.93	25.06	219091
2015-02-10	25.27	25.27	24.76	24.88	256833
2015-02-11	24.81	25.34	24.43	25.25	300246
2015-02-12	25.37	25.72	25.13	25.55	278308
2015-02-13	25.52	25.86	25.18	25.73	629332
2015-02-17	25.78	26.07	25.34	25.44	296684
2015-02-18	25.36	25.98	25.21	25.95	331907
2015-02-19	25.88	26.53	25.77	26.49	325946
2015-02-20	26.50	26.93	25.93	26.92	385405
2015-02-23	26.84	27.33	26.48	27.30	424404
2015-02-24	27.38	28.15	27.17	27.98	420060
2015-02-25	27.90	28.30	27.68	28.29	304398
2015-02-26	28.24	28.62	28.24	28.43	258993
2015-02-27	28.45	28.56	27.94	28.14	362201
2015-03-02	28.13	28.49	27.93	28.00	293510
2015-03-03	27.77	28.00	27.50	27.84	288752
2015-03-04	27.72	27.72	27.39	27.54	289602
2015-03-05	27.60	27.62	27.18	27.52	205215
2015-03-06	27.25	27.68	27.10	27.20	263316
2015-03-09	27.25	27.31	26.94	27.16	278929
2015-03-10	26.91	27.01	26.61	26.70	540152
2015-03-11	26.71	26.79	26.29	26.59	681973
2015-03-12	26.75	27.49	26.63	26.88	321224
2015-03-13	26.87	26.87	25.99	26.19	332740
2015-03-16	26.30	26.51	26.15	26.31	272038
2015-03-17	26.25	26.57	26.10	26.52	321526
2015-03-18	26.42	27.03	26.38	27.01	472636
2015-03-19	27.35	27.55	26.92	27.13	369016
2015-03-20	27.35	27.97	27.27	27.93	708093
2015-03-23	27.83	28.26	27.73	28.25	578293
2015-03-24	28.25	28.98	28.09	28.71	576230
2015-03-25	28.80	28.84	28.39	28.45	353361
2015-03-26	28.38	28.62	28.12	28.49	309966
2015-03-27	28.54	28.82	27.73	28.42	516796
2015-03-30	28.49	28.63	27.95	27.98	443354
2015-03-31	27.79	28.00	27.58	27.63	338889
2015-04-01	27.55	27.80	27.38	27.66	424029
2015-04-02	27.68	28.23	27.61	27.79	359837
2015-04-06	27.65	28.19	27.57	28.00	318315
2015-04-07	28.00	28.16	27.65	27.69	597947
2015-04-08	27.70	27.95	27.42	27.69	376350
2015-04-09	27.65	28.00	27.30	27.49	303401
2015-04-10	27.60	27.64	27.37	27.44	211043
2015-04-13	27.43	27.81	27.43	27.55	140788
2015-04-14	27.54	27.60	27.45	27.53	280980
2015-04-15	27.56	27.86	27.48	27.62	228183
2015-04-16	27.57	27.66	27.19	27.32	370000
2015-04-17	27.12	27.32	26.94	27.08	263005
2015-04-20	27.21	27.51	27.07	27.39	131774
2015-04-21	27.41	27.41	26.98	27.07	203491
2015-04-22	27.16	27.74	27.00	27.48	588685
2015-04-23	26.97	27.16	26.48	26.93	1195315
2015-04-24	26.88	27.04	26.55	26.69	700590
2015-04-27	26.75	27.06	26.40	26.50	409365
2015-04-28	26.46	26.67	26.26	26.59	336728
2015-04-29	26.49	26.68	26.29	26.50	314591
2015-04-30	26.38	26.73	25.99	26.47	621344
2015-05-01	27.98	30.49	27.77	30.29	1150000
2015-05-04	30.23	31.24	30.00	30.61	1358509
2015-05-05	33.14	33.20	31.79	32.01	2888911
2015-05-06	31.84	32.81	31.78	32.79	919554
2015-05-07	32.77	33.00	32.35	32.56	666530
2015-05-08	32.85	32.99	32.58	32.80	604944
2015-05-11	32.76	33.56	32.67	33.13	672179
2015-05-12	33.08	33.29	32.70	33.10	579905
2015-05-13	33.10	33.54	33.04	33.14	597422
2015-05-14	33.14	33.55	33.11	33.54	339542
2015-05-15	33.58	33.62	32.99	33.33	529817
2015-05-18	32.93	33.28	32.84	33.13	634957
2015-05-19	33.13	33.18	32.27	32.43	774672
2015-05-20	32.37	32.69	31.95	31.95	801337
2015-05-21	32.00	32.31	31.90	32.05	694547
2015-05-22	32.10	32.11	31.69	32.05	1084655
2015-05-26	32.00	32.23	31.91	32.04	320096
2015-05-27	32.13	32.37	31.97	32.11	231408
2015-05-28	32.09	32.26	31.86	32.12	275392
2015-05-29	32.10	32.26	31.66	31.96	283877
2015-06-01	32.12	32.53	31.86	32.27	493927
2015-06-02	32.13	32.54	32.12	32.15	248315
2015-06-03	32.17	32.90	32.17	32.64	356834
2015-06-04	32.47	32.59	31.89	32.13	313261
2015-06-05	32.13	32.25	31.88	32.10	164602
2015-06-08	32.12	32.13	31.75	31.79	261233
2015-06-09	31.83	31.99	31.64	31.69	135187
2015-06-10	31.89	32.22	31.70	31.79	300740
2015-06-11	31.80	31.96	31.55	31.76	253001
2015-06-12	31.71	31.80	31.38	31.50	268258
2015-06-15	31.20	31.34	30.93	31.26	285769
2015-06-16	31.28	31.63	30.92	31.26	292407
2015-06-17	31.33	31.56	30.65	30.76	314286
2015-06-18	30.86	30.96	30.57	30.70	336930
2015-06-19	30.70	30.95	30.50	30.81	461723
2015-06-22	30.90	31.03	30.64	30.67	179851
2015-06-23	30.71	30.81	30.47	30.72	306624
2015-06-24	30.65	30.73	30.11	30.12	241246
2015-06-25	30.23	30.23	29.89	30.13	385430
2015-06-26	30.23	30.39	30.08	30.15	1275178
2015-06-29	29.95	30.18	29.42	29.46	229646
2015-06-30	29.77	29.77	29.27	29.43	435968
2015-07-01	29.72	29.93	29.47	29.55	289623
2015-07-02	29.69	29.69	29.39	29.52	202376
2015-07-06	29.36	29.63	29.32	29.61	322976
2015-07-07	29.61	29.61	29.18	29.39	327877
2015-07-08	29.20	29.48	28.91	29.20	397082
2015-07-09	29.38	29.52	28.87	28.89	208277
2015-07-10	29.08	29.26	29.06	29.17	201376
2015-07-13	29.34	29.57	29.17	29.43	251863
2015-07-14	29.40	29.66	29.24	29.50	318695
2015-07-15	29.48	29.54	29.18	29.24	219878
2015-07-16	29.34	29.64	29.33	29.36	194017
2015-07-17	29.32	29.33	29.17	29.33	224456
2015-07-20	29.35	29.35	29.06	29.15	164867
2015-07-21	29.10	29.43	28.96	29.05	162797
2015-07-22	28.91	29.07	28.83	29.05	197617
2015-07-23	29.16	29.39	28.87	29.00	347654
2015-07-24	28.93	29.04	28.61	28.78	378587
2015-07-27	28.66	29.07	28.31	28.98	902841
2015-07-28	29.10	29.51	28.52	29.42	392874
2015-07-29	29.39	30.77	29.17	30.16	354375
2015-07-30	29.62	30.69	29.05	30.53	597635
2015-07-31	30.69	31.76	30.49	31.23	478303
2015-08-03	31.22	31.24	30.56	30.68	324622
2015-08-04	30.66	31.13	30.66	30.90	328616
2015-08-05	31.08	31.08	29.99	30.18	392371
2015-08-06	30.21	30.28	29.87	30.17	247453
2015-08-07	30.04	30.33	29.65	29.81	217321
2015-08-10	29.89	30.41	29.71	30.39	258420
2015-08-11	30.21	30.21	29.65	29.80	172034
2015-08-12	29.57	29.73	29.01	29.54	222187
2015-08-13	29.66	29.73	29.27	29.59	247737
2015-08-14	29.63	30.49	29.63	30.36	806232
2015-08-17	30.27	30.89	29.84	30.78	421376
2015-08-18	30.71	30.80	30.30	30.45	181190
2015-08-19	30.27	30.38	29.74	30.05	243951
2015-08-20	29.77	30.12	29.36	29.41	242238
2015-08-21	28.90	29.34	28.50	28.74	493222
2015-08-24	27.76	28.51	27.00	27.71	400180
2015-08-25	28.39	28.41	27.25	27.28	263144
2015-08-26	27.72	28.12	27.38	28.08	289955
2015-08-27	28.29	28.80	27.97	28.58	269019
2015-08-28	28.56	28.78	28.46	28.72	225111
2015-08-31	28.58	28.79	28.43	28.66	215577
2015-09-01	28.19	28.42	27.37	27.49	246918
2015-09-02	27.80	27.88	27.50	27.64	271301
2015-09-03	27.67	27.88	27.56	27.66	211614
2015-09-04	27.26	27.57	27.15	27.21	143801
2015-09-08	27.48	27.74	27.42	27.59	210953
2015-09-09	27.83	28.05	27.55	27.69	254996
2015-09-10	27.62	27.73	27.22	27.39	187009
2015-09-11	27.39	27.51	27.11	27.40	300429
2015-09-14	27.41	27.58	27.11	27.21	109713
2015-09-15	27.26	27.45	27.05	27.35	317241
2015-09-16	27.45	28.26	27.45	28.22	232491
2015-09-17	28.23	28.33	27.78	27.81	160998
2015-09-18	27.41	27.59	26.63	26.69	505295
2015-09-21	26.86	27.35	26.86	27.00	420972
2015-09-22	26.81	26.90	26.44	26.59	374391
2015-09-23	26.60	26.74	26.25	26.39	288936
2015-09-24	26.19	26.47	25.80	26.09	342551
2015-09-25	26.34	27.03	26.25	26.96	449939
2015-09-28	26.84	26.94	26.35	26.49	316909
2015-09-29	26.59	26.76	26.28	26.50	408326
2015-09-30	26.69	27.04	26.62	27.01	831148
2015-10-01	27.03	27.80	26.87	27.77	760930
2015-10-02	27.44	28.49	27.03	28.41	554570
2015-10-05	28.94	29.76	28.83	29.70	417076
2015-10-06	28.38	29.66	28.09	29.35	383260
2015-10-07	29.50	29.63	28.58	28.72	297090
2015-10-08	28.64	29.30	28.59	29.26	212161
2015-10-09	29.32	29.82	29.11	29.78	191117
2015-10-12	29.80	30.21	29.69	30.20	171852
2015-10-13	30.08	30.47	30.05	30.13	184451
2015-10-14	30.14	30.60	29.96	30.51	235711
2015-10-15	30.69	31.15	30.44	31.14	195204
2015-10-16	31.24	31.25	30.70	30.96	193765
2015-10-19	30.86	31.28	30.86	31.23	156443
2015-10-20	31.18	31.25	31.03	31.16	145874
2015-10-21	31.26	31.41	30.48	30.49	165792
2015-10-22	30.63	30.95	30.33	30.57	280746
2015-10-23	30.81	31.31	30.75	31.29	226391
2015-10-26	31.34	31.82	31.20	31.61	546921
2015-10-27	31.46	31.86	31.40	31.83	387033
2015-10-28	31.88	32.61	31.56	32.61	466297
2015-10-29	32.52	33.06	32.31	32.46	366673
2015-10-30	32.22	33.37	30.73	30.98	361123
2015-11-02	31.09	31.69	30.88	31.54	445967
2015-11-03	31.46	31.61	30.95	31.13	277668
2015-11-04	31.16	31.16	30.56	30.63	162749
2015-11-05	30.69	30.82	30.48	30.61	186251
2015-11-06	30.49	31.29	30.31	31.26	178178
2015-11-09	31.15	31.15	30.49	30.61	129631
2015-11-10	30.46	30.68	30.20	30.59	142802
2015-11-11	30.73	31.10	30.40	31.02	256650
2015-11-12	30.78	31.03	30.59	30.65	255246
2015-11-13	30.50	30.99	30.50	30.79	273413
2015-11-16	30.70	30.89	30.46	30.84	216168
2015-11-17	30.92	31.35	30.73	31.10	314886
2015-11-18	31.18	31.66	30.67	31.61	246390
2015-11-19	31.59	31.65	31.33	31.62	221653
2015-11-20	31.79	31.98	31.54	31.89	184352
2015-11-23	31.92	32.13	31.65	31.95	194063
2015-11-24	31.73	32.14	31.35	32.09	170515
2015-11-25	32.41	32.41	31.99	32.22	127168
2015-11-27	32.20	32.33	31.96	32.21	47479
2015-11-30	32.24	32.78	32.15	32.18	256725
2015-12-01	32.28	32.51	31.98	32.10	176436
2015-12-02	32.10	32.27	31.28	31.32	229934
2015-12-03	31.41	31.61	30.62	30.72	181888
2015-12-04	30.78	31.57	30.70	31.17	342569
2015-12-07	31.03	31.17	30.77	30.98	227980
2015-12-08	30.74	31.02	30.35	30.41	131818
2015-12-09	30.36	30.93	29.97	30.84	333778
2015-12-10	30.82	31.14	30.56	30.65	112114
2015-12-11	30.16	30.30	29.63	29.74	129874
2015-12-14	29.71	29.75	29.12	29.22	228550
2015-12-15	29.44	29.66	29.23	29.40	184245
2015-12-16	29.61	29.86	29.39	29.75	131742
2015-12-17	29.81	29.97	29.10	29.12	202708
2015-12-18	28.99	29.06	28.61	28.61	529979
2015-12-21	28.82	29.26	28.63	29.22	176322
2015-12-22	29.37	29.37	28.92	29.25	186657
2015-12-23	29.41	29.67	29.26	29.58	91888
2015-12-24	29.53	29.88	29.45	29.67	44747
2015-12-28	29.50	29.61	28.98	29.28	135024
2015-12-29	29.48	29.70	29.41	29.54	156850
2015-12-30	29.48	29.94	29.45	29.74	128330
2015-12-31	29.58	29.58	28.51	28.86	312868
2016-01-04	28.28	28.93	28.00	28.66	303582
2016-01-05	28.88	28.88	28.52	28.78	195060
2016-01-06	28.40	28.86	28.02	28.34	265089
2016-01-07	27.85	28.08	27.31	27.42	218843
2016-01-08	27.50	27.71	26.85	26.90	250385
2016-01-11	26.99	27.10	26.47	26.90	174708
2016-01-12	27.09	27.35	26.48	26.86	150303
2016-01-13	27.03	27.10	25.87	26.04	166246
2016-01-14	26.18	27.07	25.93	26.90	214168
2016-01-15	26.21	27.09	25.96	26.97	277185
2016-01-19	27.27	27.40	26.55	26.84	262352
2016-01-20	26.51	27.74	26.15	27.43	287185
2016-01-21	27.58	27.94	26.77	26.98	361313
2016-01-22	27.33	27.61	27.05	27.58	192105
2016-01-25	27.54	27.69	26.75	26.84	185763
2016-01-26	26.99	27.46	26.90	27.46	205278
2016-01-27	27.33	28.16	27.20	27.97	316095
2016-01-28	28.24	28.41	28.03	28.21	228283
2016-01-29	28.28	29.44	28.20	29.40	404149
2016-02-01	29.16	29.30	28.72	29.10	211565
2016-02-02	28.86	28.98	28.46	28.59	205345
2016-02-03	28.87	29.03	28.52	28.93	247450
2016-02-04	29.87	31.10	29.77	30.05	293813
2016-02-05	29.85	30.00	28.59	28.90	259180
2016-02-08	28.62	29.60	28.58	29.55	291983
2016-02-09	29.23	29.59	29.04	29.26	206195
2016-02-10	29.47	29.62	28.86	28.89	192996
2016-02-11	28.42	28.98	28.26	28.38	133358
2016-02-12	28.63	29.14	28.09	28.66	201575
2016-02-16	29.07	29.57	28.65	29.22	270186
2016-02-17	29.36	29.69	29.28	29.36	199078
2016-02-18	29.45	29.57	29.28	29.42	155202
2016-02-19	29.37	29.48	29.08	29.24	156534
2016-02-22	29.50	29.82	29.30	29.44	247151
2016-02-23	29.27	29.68	29.27	29.43	159949
2016-02-24	29.10	29.34	28.86	29.22	152578
2016-02-25	29.22	29.29	29.05	29.23	177793
2016-02-26	29.34	29.56	29.15	29.48	217650
2016-02-29	29.45	29.63	29.21	29.25	304266
2016-03-01	29.48	29.92	29.36	29.55	281724
2016-03-02	29.44	30.00	29.31	30.00	336765
2016-03-03	30.00	30.00	29.70	29.81	352370
2016-03-04	29.81	30.91	29.57	30.10	841366
2016-03-07	30.00	30.22	29.73	30.17	441867
2016-03-08	29.93	30.01	29.32	29.33	391040
2016-03-09	29.46	29.93	29.34	29.88	262005
2016-03-10	29.92	29.97	29.27	29.72	260544
2016-03-11	29.93	30.31	29.80	30.22	215187
2016-03-14	30.05	30.22	29.68	30.01	169016
2016-03-15	29.84	30.47	29.37	30.46	248887
2016-03-16	30.31	31.05	30.31	30.97	264904
2016-03-17	30.97	32.07	30.90	31.96	361196
2016-03-18	32.17	32.51	31.98	32.49	525110
2016-03-21	32.42	32.42	31.85	32.31	152852
2016-03-22	32.10	32.20	31.93	32.17	196379
2016-03-23	32.05	32.66	31.96	32.37	270632
2016-03-24	32.15	32.43	32.00	32.25	171429
2016-03-28	32.35	32.78	32.20	32.68	238064
2016-03-29	32.55	33.84	32.35	33.84	345552
2016-03-30	33.99	34.13	33.85	33.98	268213
2016-03-31	33.91	33.99	33.44	33.59	180172
2016-04-01	33.35	34.00	33.15	33.95	324208
2016-04-04	33.95	33.95	33.42	33.48	280258
2016-04-05	33.27	33.44	32.94	33.18	203169
2016-04-06	33.16	33.19	32.82	33.08	220149
2016-04-07	32.84	33.02	32.51	32.70	146094
2016-04-08	32.88	33.20	32.70	32.83	119026
2016-04-11	32.83	33.11	32.53	32.83	269182
2016-04-12	32.91	33.49	32.77	33.29	319397
2016-04-13	33.62	34.50	33.48	34.48	511210
2016-04-14	34.52	34.56	33.87	34.19	328576
2016-04-15	34.18	34.78	34.12	34.72	269400
2016-04-18	34.62	34.94	34.44	34.92	398369
2016-04-19	35.09	35.35	34.95	35.21	336089
2016-04-20	35.22	35.28	34.91	35.18	198183
2016-04-21	35.10	35.10	34.26	34.29	178635
2016-04-22	34.23	34.53	34.10	34.44	280032
2016-04-25	34.36	34.70	34.26	34.46	226341
2016-04-26	34.61	34.71	34.47	34.69	190758
2016-04-27	34.67	34.94	34.43	34.73	125798
2016-04-28	34.57	34.59	34.02	34.06	146811
2016-04-29	34.02	34.10	33.72	33.84	178914
2016-05-02	33.96	34.09	33.76	33.94	350403
2016-05-03	33.00	33.12	28.43	29.50	1177495
2016-05-04	29.44	30.20	29.21	29.51	703770
2016-05-05	29.61	30.30	29.49	29.60	453131
2016-05-06	29.49	29.79	28.90	29.65	302645
2016-05-09	29.61	29.80	29.01	29.27	259847
2016-05-10	29.34	30.11	29.24	30.04	309842
2016-05-11	29.92	30.03	29.25	29.28	174866
2016-05-12	29.48	29.56	29.00	29.36	203573
2016-05-13	29.28	29.38	28.82	28.83	151880
2016-05-16	28.84	29.26	28.57	28.87	221124
2016-05-17	28.82	29.09	28.31	28.59	318654
2016-05-18	28.54	29.06	28.44	28.81	164933
2016-05-19	28.56	28.91	28.07	28.18	169721
2016-05-20	28.32	28.89	28.27	28.59	211699
2016-05-23	28.56	28.62	28.07	28.18	306051
2016-05-24	28.37	28.97	28.16	28.85	335458
2016-05-25	28.93	28.98	28.69	28.84	206326
2016-05-26	28.87	29.06	28.73	28.86	213195
2016-05-27	28.89	29.27	28.73	29.08	234558
2016-05-31	29.11	29.46	28.83	29.15	421046
2016-06-01	29.04	29.58	29.00	29.43	278289
2016-06-02	29.36	30.25	29.36	30.24	338296
2016-06-03	30.20	30.20	29.91	30.03	226886
2016-06-06	30.07	30.53	30.07	30.38	185736
2016-06-07	30.42	30.58	30.16	30.21	156514
2016-06-08	30.22	30.26	29.94	30.17	192798
2016-06-09	30.03	30.05	29.81	29.87	176382
2016-06-10	29.65	29.83	29.31	29.48	343780
2016-06-13	29.35	29.50	28.79	28.87	227520
2016-06-14	29.02	29.53	28.92	29.30	278001
2016-06-15	29.42	29.42	28.96	28.98	206728
2016-06-16	28.83	29.09	28.38	29.04	266809
2016-06-17	29.10	29.10	28.65	29.00	447691
2016-06-20	29.53	29.63	29.14	29.14	304951
2016-06-21	29.13	29.13	28.63	28.93	285369
2016-06-22	28.88	28.89	28.43	28.44	261601
2016-06-23	28.63	29.21	28.56	29.20	392225
2016-06-24	27.83	28.15	27.12	27.71	660636
2016-06-27	27.34	27.34	26.86	27.00	356436
2016-06-28	27.33	27.87	27.10	27.52	653524
2016-06-29	27.84	28.18	27.65	28.14	191935
2016-06-30	28.25	28.52	28.15	28.49	855458
2016-07-01	28.51	28.67	28.10	28.27	234300
2016-07-05	28.16	28.16	27.65	27.74	219811
2016-07-06	27.56	27.97	27.45	27.75	208587
2016-07-07	27.85	27.95	26.96	27.71	481405
2016-07-08	27.70	28.20	27.26	28.12	645874
2016-07-11	28.28	28.94	28.16	28.85	457792
2016-07-12	29.08	29.62	29.04	29.39	205126
2016-07-13	29.48	29.80	29.41	29.65	192627
2016-07-14	29.88	30.00	29.72	29.86	226823
2016-07-15	30.00	30.19	29.82	30.18	222717
2016-07-18	30.08	30.30	29.83	29.98	218256
2016-07-19	30.30	30.87	30.30	30.47	271005
2016-07-20	30.47	30.77	30.33	30.75	172789
2016-07-21	30.79	31.00	30.43	30.44	219023
2016-07-22	30.46	31.01	29.87	30.86	398182
2016-07-25	30.76	31.26	30.59	31.23	298291
2016-07-26	31.32	31.78	31.26	31.71	253084
2016-07-27	31.69	32.05	31.54	32.00	344558
2016-07-28	32.44	33.18	31.89	32.69	374225
2016-07-29	32.61	32.90	32.46	32.82	415603
2016-08-01	32.81	33.22	32.46	32.98	482647
2016-08-02	33.00	33.32	32.95	33.16	433537
2016-08-03	33.54	35.23	33.45	35.16	797226
2016-08-04	35.42	36.32	35.30	35.67	590833
2016-08-05	35.90	36.52	35.79	36.07	450594
2016-08-08	36.12	36.80	35.94	36.53	231205
2016-08-09	36.64	36.75	36.24	36.46	794249
2016-08-10	36.37	37.09	36.35	36.93	392972
2016-08-11	36.93	37.61	36.93	37.50	1605012
2016-08-12	37.32	37.85	37.05	37.33	464945
2016-08-15	37.35	37.45	37.05	37.10	707036
2016-08-16	37.05	37.41	36.83	37.24	971987
2016-08-17	37.21	37.37	36.88	37.02	390092
2016-08-18	36.98	37.19	36.57	37.01	483513
2016-08-19	36.92	37.47	36.87	37.05	356033
2016-08-22	36.95	37.33	36.72	36.91	281409
2016-08-23	36.99	37.48	36.90	37.36	188525
2016-08-24	37.40	37.69	37.19	37.46	202378
2016-08-25	37.39	37.84	37.32	37.64	236567
2016-08-26	37.63	37.75	36.90	37.04	232968
2016-08-29	37.02	37.37	37.02	37.26	208164
2016-08-30	37.26	37.47	37.03	37.18	207084
2016-08-31	37.15	37.20	36.18	36.50	332141
2016-09-01	36.54	36.78	36.40	36.58	229251
2016-09-02	36.81	36.89	36.47	36.63	173920
2016-09-06	36.63	36.84	36.14	36.34	313005
2016-09-07	36.32	36.46	35.76	35.79	394218
2016-09-08	35.75	36.06	35.63	35.83	238420
2016-09-09	35.45	35.55	34.93	34.96	363437
2016-09-12	34.65	34.95	34.22	34.82	423977
2016-09-13	34.59	34.82	34.00	34.43	518267
2016-09-14	34.53	34.64	33.99	34.27	514058
2016-09-15	34.32	34.93	34.21	34.92	345028
2016-09-16	35.34	35.44	34.72	34.94	1483255
2016-09-19	35.25	36.50	35.25	36.11	722854
2016-09-20	36.17	36.39	36.01	36.11	294200
2016-09-21	36.37	37.00	36.01	36.86	443235
2016-09-22	36.99	37.92	36.90	37.87	410627
2016-09-23	37.57	37.57	36.82	36.90	317455
2016-09-26	36.79	36.80	36.24	36.25	175425
2016-09-27	36.20	36.52	36.04	36.23	199100
2016-09-28	36.29	36.65	36.25	36.61	193077
2016-09-29	36.56	36.98	36.27	36.27	280598
2016-09-30	36.38	37.23	36.26	37.08	222508
2016-10-03	37.02	37.49	36.84	37.44	323873
2016-10-04	37.45	37.58	36.58	36.74	198727
2016-10-05	36.92	37.41	36.78	37.16	347476
2016-10-06	37.17	38.16	37.06	38.08	360926
2016-10-07	38.06	38.06	36.82	36.98	328185
2016-10-10	37.24	37.71	37.24	37.39	240010
2016-10-11	37.35	37.65	36.80	37.37	321313
2016-10-12	37.43	37.85	37.29	37.70	320508
2016-10-13	37.33	37.60	37.07	37.25	344546
2016-10-14	37.46	37.85	37.04	37.04	261235
2016-10-17	36.98	37.27	36.84	36.87	208896
2016-10-18	37.09	37.42	36.65	36.99	606276
2016-10-19	37.07	37.07	36.60	36.83	316688
2016-10-20	36.69	36.97	36.52	36.63	159659
2016-10-21	36.30	36.87	36.24	36.84	201758
2016-10-24	37.03	37.22	36.98	37.07	178812
2016-10-25	37.00	37.75	36.91	37.39	278904
2016-10-26	38.35	39.30	37.54	39.24	621853
2016-10-27	39.54	40.99	39.16	40.64	2130024
2016-10-28	39.69	40.18	39.45	39.64	543961
2016-10-31	39.70	40.00	39.33	39.55	442808
2016-11-01	39.75	39.80	38.55	38.95	401283
2016-11-02	38.95	39.25	38.55	38.60	367191
2016-11-03	38.85	39.10	38.70	38.90	414527
2016-11-04	39.10	39.88	38.55	39.40	414621
2016-11-07	40.00	40.85	39.60	40.00	435678
2016-11-08	40.00	41.15	39.90	40.20	285601
2016-11-09	40.00	42.00	39.41	41.75	398146
2016-11-10	42.10	43.05	41.65	42.55	532278
2016-11-11	42.65	43.10	41.85	42.10	492371
2016-11-14	42.65	43.45	41.55	41.65	509019
2016-11-15	41.65	42.00	41.05	41.70	263686
2016-11-16	41.65	42.40	41.60	41.95	627505
2016-11-17	41.95	42.85	41.70	42.85	258133
2016-11-18	42.85	43.00	42.20	42.50	306090
2016-11-21	42.45	42.85	42.25	42.75	154421
2016-11-22	42.70	43.35	42.40	43.25	204443
2016-11-23	43.15	44.45	43.15	44.25	367849
2016-11-25	44.30	45.10	44.30	45.10	98576
2016-11-28	43.95	44.55	42.05	42.20	517437
2016-11-29	42.00	42.20	40.45	40.70	719282
2016-11-30	41.00	41.38	40.35	40.40	321975
2016-12-01	40.45	40.65	38.75	38.85	561783
2016-12-02	38.95	39.40	38.48	38.90	363070
2016-12-05	39.30	39.55	38.90	39.05	372758
2016-12-06	39.15	40.20	38.80	39.95	467629
2016-12-07	40.10	40.70	39.60	40.60	322788
2016-12-08	40.50	41.35	40.25	41.30	313919
2016-12-09	41.35	41.35	40.60	40.75	256997
2016-12-12	41.50	42.10	40.85	41.55	486903
2016-12-13	41.75	42.90	41.75	42.40	351748
2016-12-14	42.45	42.75	41.80	42.15	249029
2016-12-15	42.25	42.75	41.80	42.60	211720
2016-12-16	42.75	42.75	42.05	42.75	725578
2016-12-19	42.70	42.80	41.85	41.85	254097
2016-12-20	41.80	42.05	40.95	42.00	256380
2016-12-21	42.10	42.40	41.51	42.15	160585
2016-12-22	42.15	42.30	41.10	41.70	132327
2016-12-23	41.70	42.15	41.45	42.15	81850
2016-12-27	42.25	42.45	41.85	42.00	127475
2016-12-28	41.95	41.95	41.05	41.10	155087
2016-12-29	41.20	41.75	41.13	41.75	177996
2016-12-30	41.75	41.90	41.08	41.25	121554
2017-01-03	41.70	42.20	41.35	41.75	279805
2017-01-04	41.95	42.15	41.53	41.70	280499
2017-01-05	41.65	41.80	40.95	41.30	167509
2017-01-06	41.30	42.00	41.10	41.65	251512
2017-01-09	41.55	42.03	41.25	41.95	177779
2017-01-10	41.95	42.70	41.95	42.60	162781
2017-01-11	42.45	42.45	41.70	42.25	178776
2017-01-12	42.10	42.40	41.35	42.35	220286
2017-01-13	42.50	43.05	42.43	43.00	115353
2017-01-17	42.80	43.00	42.05	42.45	202324
2017-01-18	42.65	43.25	42.30	43.20	213492
2017-01-19	43.10	43.40	42.65	42.90	273117
2017-01-20	42.90	43.60	42.65	43.05	207447
2017-01-23	42.90	43.25	42.28	43.00	137030
2017-01-24	43.00	44.75	43.00	44.75	209285
2017-01-25	44.90	45.10	44.40	44.50	253521
2017-01-26	44.45	44.55	43.35	43.45	346434
2017-01-27	43.40	43.95	43.15	43.85	87995
2017-01-30	43.65	43.95	42.95	43.85	134123
2017-01-31	43.65	44.58	43.35	44.50	190372
2017-02-01	44.70	44.70	43.00	43.20	201192
2017-02-02	43.15	43.35	42.55	42.85	211636
2017-02-03	43.10	44.40	43.00	44.10	249054
2017-02-06	43.90	44.20	43.60	44.05	298839
2017-02-07	44.05	44.15	42.95	43.60	340971
2017-02-08	46.35	50.11	45.85	49.95	712062
2017-02-09	50.00	50.95	49.75	50.60	347268
2017-02-10	50.95	52.85	50.90	52.45	496596
2017-02-13	52.55	53.70	52.55	53.40	395428
2017-02-14	53.40	53.90	52.90	53.40	231024
2017-02-15	53.00	53.50	52.73	53.25	222423
2017-02-16	53.10	53.20	52.30	52.95	310327
2017-02-17	52.75	52.90	52.05	52.75	282173
2017-02-21	52.80	53.00	51.85	51.90	566167
2017-02-22	51.55	51.95	51.35	51.45	523858
2017-02-23	51.80	51.95	51.15	51.30	387538
2017-02-24	50.75	52.35	50.39	52.00	390191
2017-02-27	51.80	52.75	51.60	52.60	367709
2017-02-28	53.00	54.98	52.80	53.45	657720
2017-03-01	54.05	54.90	53.35	54.35	349816
2017-03-02	54.10	54.15	52.85	53.50	398178
2017-03-03	53.35	53.80	52.30	52.60	1024630
2017-03-06	52.20	52.55	51.75	51.85	743891
2017-03-07	51.75	52.70	51.75	52.30	515232
2017-03-08	52.40	53.75	51.90	51.95	279767
2017-03-09	51.95	52.75	51.75	52.20	276504
2017-03-10	52.75	53.15	52.50	52.85	365224
2017-03-13	52.85	53.55	52.40	53.00	341561
2017-03-14	53.40	53.90	52.75	53.60	488343
2017-03-15	53.90	54.00	52.00	52.15	479757
2017-03-16	52.50	52.95	52.25	52.45	261981
2017-03-17	52.75	53.15	52.30	52.75	469544
2017-03-20	52.75	52.75	52.20	52.40	132393
2017-03-21	52.70	52.85	51.60	52.00	269224
2017-03-22	51.90	52.40	51.70	52.40	260808
2017-03-23	52.40	52.60	51.75	51.80	227359
2017-03-24	52.10	52.40	51.05	51.30	334260
2017-03-27	50.00	52.45	47.30	52.35	299109
2017-03-28	52.35	53.25	52.25	53.10	309181
2017-03-29	53.10	53.50	52.75	53.35	151978
2017-03-30	53.35	53.85	52.90	53.30	283297
2017-03-31	53.20	53.75	52.95	53.45	298706
2017-04-03	53.45	53.65	52.70	53.10	416177
2017-04-04	53.05	53.73	53.00	53.65	206264
2017-04-05	53.75	53.85	53.15	53.30	417645
2017-04-06	53.40	54.60	53.10	53.90	292380
2017-04-07	53.55	54.95	53.15	54.65	378642
2017-04-10	54.60	55.95	54.25	55.30	343233
2017-04-11	55.00	55.50	54.90	55.40	439129
2017-04-12	55.35	56.48	55.10	56.40	510214
2017-04-13	56.20	56.70	55.55	56.15	370503
2017-04-17	56.40	57.35	56.20	57.30	250196
2017-04-18	57.25	57.85	56.70	57.60	291546
2017-04-19	57.65	57.90	56.95	57.10	266738
2017-04-20	57.30	57.70	56.85	57.10	313283
2017-04-21	56.90	57.00	56.30	56.65	514706
2017-04-24	57.50	57.70	57.00	57.20	399538
2017-04-25	57.70	59.00	57.65	58.50	508562
2017-04-26	61.45	61.75	59.20	60.30	1099998
2017-04-27	60.65	62.20	60.30	61.70	450712
2017-04-28	61.85	61.90	60.65	61.40	492548
2017-05-01	61.40	61.55	60.50	60.80	504151
2017-05-02	61.00	61.20	59.85	60.15	429813
2017-05-03	60.05	60.70	59.65	60.50	499577
2017-05-04	60.70	60.80	60.30	60.80	163188
2017-05-05	60.80	61.30	60.30	61.20	278258
2017-05-08	61.85	62.30	61.15	62.10	313934
2017-05-09	62.10	62.85	62.00	62.35	218402
2017-05-10	62.35	63.13	61.98	62.85	259518
2017-05-11	62.50	62.85	62.15	62.55	280618
2017-05-12	62.25	62.40	60.90	60.95	446538
2017-05-15	61.20	61.45	60.63	60.70	321294
2017-05-16	61.10	62.15	61.05	61.55	450218
2017-05-17	60.60	60.65	59.95	60.00	497584
2017-05-18	59.15	60.15	57.95	60.00	744282
2017-05-19	59.80	60.20	59.20	59.35	462145
2017-05-22	59.55	61.08	59.40	61.05	366763
2017-05-23	61.10	61.10	60.35	60.80	239259
2017-05-24	60.95	62.10	60.75	62.00	407139
2017-05-25	62.05	62.85	62.00	62.15	313002
2017-05-26	62.15	62.75	61.50	62.70	275251
2017-05-30	62.65	63.75	62.10	63.60	332634
2017-05-31	63.65	63.85	62.65	63.10	732041
2017-06-01	63.20	64.40	63.01	64.05	587495
2017-06-02	64.15	65.90	63.95	65.15	332054
2017-06-05	65.30	65.40	64.55	65.05	298538
2017-06-06	64.55	64.55	63.55	63.80	296213
2017-06-07	63.80	64.98	63.65	64.55	359035
2017-06-08	64.55	66.35	64.45	65.60	1187700
2017-06-09	65.90	65.95	64.10	64.80	990338
2017-06-12	64.75	65.85	64.35	65.35	460730
2017-06-13	65.45	66.95	65.30	66.45	523099
2017-06-14	66.50	66.90	65.80	66.00	416902
2017-06-15	65.55	67.40	65.20	66.70	384132
2017-06-16	65.80	66.40	65.80	65.95	546856
2017-06-19	66.05	67.40	65.85	67.40	312115
2017-06-20	67.45	67.85	66.50	67.10	295832
2017-06-21	67.25	67.45	66.70	66.90	208805
2017-06-22	67.05	67.15	66.00	66.25	464026
2017-06-23	66.20	67.10	65.85	66.20	328910
2017-06-26	66.45	66.55	65.70	66.35	390004
2017-06-27	66.20	66.90	65.90	66.25	176864
2017-06-28	66.55	67.65	66.20	67.50	213394
2017-06-29	67.60	67.75	66.10	66.85	224705
2017-06-30	67.15	67.50	66.70	67.00	286159
2017-07-03	67.50	67.95	67.25	67.45	102213
2017-07-05	67.45	67.60	66.70	66.90	174562
2017-07-06	66.60	67.00	66.10	66.30	232252
2017-07-07	66.45	67.15	66.40	66.95	201920
2017-07-10	67.85	68.80	66.95	67.20	320057
2017-07-11	67.30	67.60	66.80	67.30	296805
2017-07-12	67.70	69.05	67.70	68.90	257638
2017-07-13	69.25	70.15	69.00	70.10	393576
2017-07-14	70.20	70.43	69.85	70.00	414583
2017-07-17	70.30	70.60	69.60	69.85	362711
2017-07-18	70.00	70.50	69.80	70.00	226393
2017-07-19	70.00	70.30	69.65	70.20	367272
2017-07-20	70.20	71.70	70.10	71.45	224965
2017-07-21	72.30	72.30	70.95	71.25	453433
2017-07-24	71.45	71.90	70.90	71.60	303440
2017-07-25	71.60	71.81	70.50	70.70	390276
2017-07-26	74.05	81.30	72.55	80.40	1904175
2017-07-27	81.00	81.35	78.55	79.85	987693
2017-07-28	79.75	80.20	78.20	78.65	611338
2017-07-31	78.85	79.40	77.50	78.15	697002
2017-08-01	78.50	78.65	77.40	78.20	489193
2017-08-02	78.35	78.48	77.41	78.30	500214
2017-08-03	78.00	78.25	77.40	77.65	281723
2017-08-04	77.70	77.75	74.90	75.20	426242
2017-08-07	75.05	76.50	74.40	75.95	572537
2017-08-08	75.90	78.15	75.70	76.55	440409
2017-08-09	77.10	77.60	75.85	76.65	363014
2017-08-10	76.15	76.30	74.86	75.00	277619
2017-08-11	74.90	77.20	74.55	76.05	796007
2017-08-14	76.60	77.30	75.75	75.75	539711
2017-08-15	76.15	77.45	75.15	75.75	253238
2017-08-16	75.85	76.85	75.75	76.35	412589
2017-08-17	76.20	76.50	75.85	76.05	332663
2017-08-18	75.95	76.35	75.80	75.80	411199
2017-08-21	75.90	76.95	74.95	75.15	368987
2017-08-22	75.35	76.28	75.20	76.10	385722
2017-08-23	75.90	76.23	75.50	75.65	434623
2017-08-24	75.95	76.45	75.85	76.15	376931
2017-08-25	76.30	76.50	75.05	75.30	453896
2017-08-28	75.55	76.75	75.55	76.00	565371
2017-08-29	75.70	78.25	75.70	77.25	328468
2017-08-30	77.30	77.90	76.60	77.05	291681
2017-08-31	77.50	78.85	77.13	78.45	315311
2017-09-01	78.85	80.10	78.25	79.40	295635
2017-09-05	79.30	79.35	78.20	79.20	312056
2017-09-06	79.50	79.85	78.40	78.80	618140
2017-09-07	79.10	80.65	78.38	80.55	289671
2017-09-08	80.35	81.09	80.15	80.85	215383
2017-09-11	81.50	84.00	80.18	80.30	664777
2017-09-12	80.30	81.50	80.00	81.05	328509
2017-09-13	81.00	81.25	79.45	80.90	261794
2017-09-14	80.75	82.10	80.30	80.55	276294
2017-09-15	80.75	82.30	80.10	81.00	7362935
2017-09-18	81.05	81.15	78.20	80.40	632765
2017-09-19	80.30	80.85	80.10	80.85	374085
2017-09-20	80.80	81.70	80.50	81.25	278340
2017-09-21	81.15	81.50	80.50	80.55	218583
2017-09-22	80.50	81.55	80.10	81.45	187732
2017-09-25	81.50	81.65	79.60	79.80	208978
2017-09-26	80.20	80.74	79.80	80.25	573697
2017-09-27	81.00	84.25	81.00	83.65	510120
2017-09-28	83.25	83.60	82.55	82.85	512364
2017-09-29	83.05	84.40	82.65	84.25	320357
2017-10-02	84.15	84.80	83.68	84.35	384425
2017-10-03	84.45	84.75	83.75	84.35	276598
2017-10-04	84.25	84.65	83.60	84.10	365061
2017-10-05	84.50	84.50	83.45	83.85	234423
2017-10-06	83.80	84.43	83.30	84.00	624288
2017-10-09	84.00	84.65	83.65	83.95	264446
2017-10-10	84.45	84.45	83.65	84.05	206474
2017-10-11	84.55	85.63	84.20	85.45	195906
2017-10-12	85.10	86.75	85.10	86.40	197868
2017-10-13	86.65	87.00	86.15	86.35	225344
2017-10-16	86.25	86.85	84.20	84.65	334549
2017-10-17	84.75	86.15	84.45	86.00	359338
2017-10-18	86.70	87.30	85.25	85.30	356557
2017-10-19	84.80	85.35	83.65	85.35	282584
2017-10-20	86.00	87.05	84.85	87.00	361978
2017-10-23	86.95	87.16	85.15	85.75	367844
2017-10-24	86.00	86.05	85.23	85.75	420435
2017-10-25	81.50	86.15	76.55	81.05	819476
2017-10-26	81.15	81.60	75.40	78.10	1326996
2017-10-27	79.35	81.30	79.15	79.50	879017
2017-10-30	79.25	79.40	76.33	77.30	777007
2017-10-31	77.45	78.45	76.00	76.10	532135
2017-11-01	76.00	77.13	75.05	77.10	718550
2017-11-02	77.45	77.65	74.15	74.75	665311
2017-11-03	75.35	77.85	75.35	77.35	644759
2017-11-06	77.45	80.35	77.43	79.90	995707
2017-11-07	79.50	79.50	77.60	79.00	434717
2017-11-08	78.60	79.20	78.30	78.60	373662
2017-11-09	78.00	79.20	77.46	78.55	358782
2017-11-10	78.30	78.55	77.73	78.40	241021
2017-11-13	77.75	78.50	77.23	78.35	426262
2017-11-14	78.10	78.65	77.65	77.75	680372
2017-11-15	77.55	77.60	76.50	77.40	896658
2017-11-16	78.00	78.90	77.55	77.90	468785
2017-11-17	77.65	78.95	77.00	78.75	406618
2017-11-20	79.00	80.25	78.55	80.15	334105
2017-11-21	80.00	82.30	80.00	82.05	393164
2017-11-22	82.15	82.25	81.35	81.65	268366
2017-11-24	82.00	82.15	81.23	81.35	88777
2017-11-27	81.15	82.75	81.15	82.00	660463
2017-11-28	82.00	82.30	81.43	82.05	212654
2017-11-29	82.00	82.45	81.00	81.20	243784
2017-11-30	81.30	81.80	80.75	80.85	375265
2017-12-01	80.85	80.95	76.80	79.85	475334
2017-12-04	80.25	80.70	78.30	78.40	436214
2017-12-05	78.15	79.20	77.10	78.90	411559
2017-12-06	79.00	80.65	78.68	80.50	232756
2017-12-07	80.20	81.15	79.91	80.50	242262
2017-12-08	81.20	81.50	80.10	80.45	271624
2017-12-11	80.40	80.85	80.30	80.45	190816
2017-12-12	80.40	80.70	79.70	79.95	328507
2017-12-13	80.80	82.49	80.60	80.75	258301
2017-12-14	80.85	81.00	78.80	79.15	538739
2017-12-15	79.35	82.00	79.30	79.90	1400145
2017-12-18	80.00	81.85	78.95	79.20	444345
2017-12-19	79.00	79.55	78.30	78.80	485592
2017-12-20	79.25	80.30	78.70	80.20	366476
2017-12-21	80.30	82.00	80.30	81.85	349878
2017-12-22	81.85	81.85	78.25	80.95	298457
2017-12-26	80.95	81.30	79.70	80.10	196334
2017-12-27	80.00	80.05	79.45	79.65	165082
2017-12-28	79.95	80.15	78.45	78.95	181645
2017-12-29	78.95	79.50	77.65	78.70	298615
2018-01-02	79.40	81.20	78.85	79.80	373915
2018-01-03	79.90	80.00	78.55	79.55	259652
2018-01-04	80.10	80.50	78.85	79.40	245454
2018-01-05	79.70	80.00	78.60	79.95	190614
2018-01-08	79.80	80.95	79.40	80.45	266651
2018-01-09	80.55	80.83	79.60	79.90	212413
2018-01-10	79.50	79.50	78.05	78.25	301790
2018-01-11	78.80	87.05	78.40	86.90	994446
2018-01-12	87.25	87.90	83.20	83.80	472992
2018-01-16	84.45	84.90	83.45	84.00	377380
2018-01-17	84.60	85.03	83.23	83.55	396872
2018-01-18	84.25	85.50	83.80	85.05	326635
2018-01-19	84.75	86.00	84.20	85.85	380529
2018-01-22	85.85	88.10	85.30	87.85	265666
2018-01-23	87.70	88.00	86.25	86.35	221468
2018-01-24	86.70	86.90	85.15	85.20	181773
2018-01-25	85.85	86.70	85.20	86.30	186636
2018-01-26	86.50	86.85	84.90	86.20	206732
2018-01-29	86.15	86.15	84.00	84.25	232132
2018-01-30	83.00	84.95	82.90	83.50	347633
2018-01-31	83.95	84.65	82.90	83.40	317133
2018-02-01	83.35	83.80	82.00	83.45	293788
2018-02-02	83.00	83.10	81.35	82.15	431089
2018-02-05	81.40	82.90	80.60	80.75	558160
2018-02-06	79.20	81.55	76.95	81.15	805155
2018-02-07	80.75	80.75	74.80	75.00	1466810
2018-02-08	76.45	76.75	71.55	73.10	1116261
2018-02-09	75.50	76.70	72.55	75.95	902317
2018-02-12	76.15	76.60	73.30	73.70	785586
2018-02-13	73.45	74.13	72.60	72.70	391011
2018-02-14	72.60	75.15	72.60	74.45	583377
2018-02-15	74.90	75.28	73.60	73.90	390357
2018-02-16	73.85	76.35	73.80	75.65	470816
2018-02-20	74.95	75.45	74.40	74.50	248862
2018-02-21	74.45	76.23	74.30	75.15	527981
2018-02-22	75.30	76.05	73.30	73.45	331767
2018-02-23	74.05	75.65	73.40	75.40	306267
2018-02-26	75.60	76.35	74.00	74.40	313114
2018-02-27	74.30	75.15	73.45	73.70	268895
2018-02-28	74.00	75.20	73.50	73.50	377732
2018-03-01	73.45	74.05	71.95	72.00	279839
2018-03-02	71.50	72.45	70.70	72.20	366992
2018-03-05	71.45	71.75	70.50	70.60	695355
2018-03-06	70.90	71.75	69.65	71.60	891396
2018-03-07	71.20	72.10	70.95	71.90	527713
2018-03-08	71.90	72.30	69.85	70.35	628689
2018-03-09	70.75	72.70	70.71	72.45	354696
2018-03-12	72.40	73.20	71.55	71.65	650604
2018-03-13	72.00	72.70	71.70	72.45	393358
2018-03-14	72.85	73.30	71.85	72.20	478672
2018-03-15	72.15	73.05	70.90	73.00	696553
2018-03-16	72.45	73.45	71.55	72.90	785085
2018-03-19	72.50	72.55	69.85	70.40	455613
2018-03-20	70.70	71.25	70.15	70.35	216716
2018-03-21	70.20	70.80	69.95	70.15	286868
2018-03-22	69.70	70.70	69.36	69.55	446816
2018-03-23	69.50	69.95	68.85	68.85	575145
2018-03-26	69.65	71.50	69.35	71.30	539805
2018-03-27	72.20	72.20	70.15	70.40	438911
2018-03-28	70.60	71.00	69.75	70.70	342658
2018-03-29	71.25	71.75	70.80	71.35	310010
2018-04-02	71.40	72.25	69.83	70.50	552181
2018-04-03	70.90	72.90	70.60	72.75	423731
2018-04-04	72.10	74.50	72.05	74.10	603785
2018-04-05	74.40	75.20	74.08	74.95	418450
2018-04-06	74.65	75.70	73.15	73.60	456447
2018-04-09	74.15	74.15	72.65	72.70	343527
2018-04-10	73.90	74.58	73.20	74.00	572255
2018-04-11	73.80	75.55	73.70	75.25	374752
2018-04-12	75.25	75.75	74.45	74.75	290715
2018-04-13	75.00	75.00	73.80	74.35	331100
2018-04-16	75.00	75.40	74.40	75.05	454168
2018-04-17	75.40	76.15	74.95	75.80	436492
2018-04-18	75.80	77.05	75.70	76.40	354729
2018-04-19	76.30	76.60	75.50	76.00	217614
2018-04-20	75.70	76.10	75.00	75.30	223876
2018-04-23	75.45	76.05	75.20	75.75	201526
2018-04-24	76.15	76.45	74.35	74.65	598224
2018-04-25	75.25	76.75	73.25	75.30	562245
2018-04-26	75.75	75.75	73.80	75.00	453372
2018-04-27	74.95	75.40	73.34	74.35	588857
2018-04-30	74.65	75.35	73.25	73.80	392861
2018-05-01	73.40	75.63	73.26	75.05	397400
2018-05-02	74.85	75.50	74.08	74.95	406779
2018-05-03	74.65	75.10	73.40	74.80	360354
2018-05-04	74.65	75.30	74.10	75.00	284856
2018-05-07	75.00	76.28	74.95	75.70	367791
2018-05-08	75.45	76.00	74.70	74.95	257479
2018-05-09	75.10	75.30	73.45	74.90	258575
2018-05-10	74.85	75.45	74.50	75.10	159513
2018-05-11	75.10	75.20	74.15	74.50	274849
2018-05-14	74.50	74.88	73.70	73.80	247755
2018-05-15	73.25	73.50	71.30	71.70	782676
2018-05-16	71.85	71.85	70.90	71.20	472155
2018-05-17	71.00	71.65	69.98	70.75	619052
2018-05-18	71.05	71.85	70.50	70.65	584060
2018-05-21	71.05	71.60	71.05	71.40	199503
2018-05-22	71.50	71.60	69.75	69.75	316935
2018-05-23	69.65	69.80	67.75	68.55	713041
2018-05-24	68.50	69.15	67.60	67.75	732853
2018-05-25	67.75	69.30	67.58	69.25	376561
2018-05-29	68.75	68.80	67.95	68.15	376640
2018-05-30	68.60	68.85	67.60	68.20	938610
2018-05-31	75.00	82.45	74.05	79.25	2991171
2018-06-01	79.55	79.75	77.10	77.95	750207
2018-06-04	78.45	79.10	77.85	78.70	657404
2018-06-05	78.85	79.10	77.55	78.90	580863
2018-06-06	79.05	81.90	79.05	81.55	766104
2018-06-07	81.55	81.85	79.85	80.35	502304
2018-06-08	80.25	80.85	79.60	80.20	325650
2018-06-11	80.35	81.45	80.05	80.20	285151
2018-06-12	80.15	80.45	79.15	80.00	337648
2018-06-13	79.95	80.40	78.30	78.45	307804
2018-06-14	78.45	79.35	78.15	79.30	374646
2018-06-15	79.65	79.65	77.95	79.40	559912
2018-06-18	79.05	79.40	78.00	78.75	568103
2018-06-19	78.30	79.50	78.25	79.35	249918
2018-06-20	79.70	81.00	79.70	80.75	561050
2018-06-21	80.65	82.35	80.65	82.20	773181
2018-06-22	82.80	83.15	82.10	82.60	1293649
2018-06-25	82.00	82.30	81.36	81.95	608608
2018-06-26	81.90	82.50	81.25	81.95	417496
2018-06-27	81.80	81.90	79.55	79.80	362797
2018-06-28	80.10	80.83	78.55	80.35	267348
2018-06-29	80.80	80.85	79.70	79.75	318491
2018-07-02	79.15	81.05	79.05	80.75	400234
2018-07-03	81.00	82.40	80.95	82.20	254501
2018-07-05	82.55	84.35	82.20	84.15	387283
2018-07-06	84.45	85.00	84.00	84.50	404184
2018-07-09	84.65	84.80	83.40	83.55	283056
2018-07-10	83.75	84.30	82.60	82.70	546718
2018-07-11	82.35	83.85	81.75	83.75	408879
2018-07-12	83.50	83.85	81.50	82.35	342279
2018-07-13	82.40	83.45	82.40	83.05	408585
2018-07-16	83.05	83.10	81.70	82.25	300501
2018-07-17	81.95	83.05	81.83	82.70	173052
2018-07-18	81.95	82.08	80.70	80.85	869943
2018-07-19	80.60	80.80	79.70	80.25	425606
2018-07-20	80.25	80.50	79.70	80.30	239668
2018-07-23	79.80	80.05	79.05	79.20	406027
2018-07-24	79.25	79.60	78.00	78.70	463847
2018-07-25	76.00	81.40	74.21	80.45	870694
2018-07-26	79.85	81.20	78.75	80.60	517194
2018-07-27	80.40	80.85	79.40	79.60	626817
2018-07-30	79.50	80.15	78.95	79.10	365905
2018-07-31	79.60	79.95	78.50	79.85	283165
2018-08-01	79.80	79.85	78.35	79.15	466289
2018-08-02	78.65	79.90	78.65	79.75	401702
2018-08-03	80.00	80.00	78.90	79.55	282186
2018-08-06	79.45	79.85	79.30	79.50	243246
2018-08-07	79.90	81.05	79.68	80.50	222066
2018-08-08	80.35	80.85	80.25	80.50	244513
2018-08-09	80.50	81.25	79.90	80.05	351563
2018-08-10	79.90	80.00	79.30	79.35	269595
2018-08-13	79.35	79.65	77.70	77.80	377977
2018-08-14	78.15	79.20	78.15	78.45	268739
2018-08-15	78.35	78.90	76.30	77.05	246528
2018-08-16	77.35	77.80	76.65	77.35	224427
2018-08-17	77.05	77.80	76.15	77.45	327705
2018-08-20	77.65	78.85	77.45	78.15	166920
2018-08-21	78.25	79.31	77.75	78.90	156385
2018-08-22	78.65	78.65	77.55	77.95	256761
2018-08-23	77.90	78.25	77.40	77.45	182598
2018-08-24	77.45	78.10	77.45	77.85	156157
2018-08-27	78.05	78.50	77.90	77.95	174402
2018-08-28	78.05	78.25	77.60	77.75	228922
2018-08-29	77.95	78.00	77.40	77.80	295048
2018-08-30	77.60	78.00	75.70	76.50	426304
2018-08-31	76.25	76.30	75.00	75.10	410031
2018-09-04	74.90	74.90	72.75	73.10	433582
2018-09-05	73.10	73.10	71.05	72.15	495074
2018-09-06	72.15	72.31	69.90	70.00	571329
2018-09-07	69.80	72.25	68.81	72.05	980849
2018-09-10	72.50	72.90	71.00	72.15	377199
2018-09-11	71.55	71.95	70.90	71.40	379039
2018-09-12	72.00	72.20	71.30	71.40	421326
2018-09-13	71.50	71.50	69.75	69.95	483549
2018-09-14	69.95	71.85	69.95	71.25	369624
2018-09-17	71.45	71.45	69.70	70.40	369836
2018-09-18	69.90	70.40	69.73	69.95	351969
2018-09-19	69.95	70.38	69.30	70.30	465623
2018-09-20	70.70	73.65	70.58	73.45	509895
2018-09-21	73.70	73.90	71.75	71.85	704387
2018-09-24	71.60	72.10	70.50	70.85	284850
2018-09-25	71.10	71.63	70.25	71.10	330384
2018-09-26	70.85	71.45	69.85	70.20	310692
2018-09-27	70.45	70.45	69.65	69.90	266691
2018-09-28	69.75	70.55	69.50	69.75	381515
2018-10-01	70.11	70.17	69.06	69.19	371491
2018-10-02	69.22	69.40	68.48	68.93	259494
2018-10-03	69.36	70.15	69.11	69.43	180289
2018-10-04	69.22	69.22	68.04	68.18	416772
2018-10-05	68.16	68.27	65.72	66.62	585343
2018-10-08	66.55	66.93	65.55	66.03	471473
2018-10-09	65.99	66.10	64.09	64.88	725561
2018-10-10	64.70	66.12	64.70	64.85	704213
2018-10-11	64.70	65.09	63.31	63.90	682104
2018-10-12	64.82	65.41	63.90	64.95	618182
2018-10-15	64.44	64.88	62.08	62.96	915457
2018-10-16	63.38	64.84	63.05	64.62	531418
2018-10-17	64.65	65.52	64.01	64.86	407426
2018-10-18	64.55	64.73	63.29	63.56	356859
2018-10-19	63.48	63.88	62.43	62.79	259185
2018-10-22	62.93	63.56	62.55	62.64	328562
2018-10-23	61.47	63.07	61.47	62.77	490632
2018-10-24	65.90	69.67	62.67	63.32	2345239
2018-10-25	62.83	69.02	62.83	67.91	1266697
2018-10-26	67.04	68.59	65.98	68.35	723336
2018-10-29	69.25	69.66	65.39	66.22	1047340
2018-10-30	65.89	67.98	65.89	67.37	488172
2018-10-31	67.92	68.45	66.13	66.32	419902
2018-11-01	66.57	69.17	66.57	68.61	334929
2018-11-02	68.75	70.02	68.29	69.24	326406
2018-11-05	69.23	70.17	67.96	69.28	356892
2018-11-06	69.14	70.27	68.22	69.19	263258
2018-11-07	69.47	69.77	68.08	68.75	375780
2018-11-08	68.59	69.02	68.01	68.71	268679
2018-11-09	70.56	70.64	67.98	68.75	251831
2018-11-12	68.59	68.59	67.05	67.19	291181
2018-11-13	67.49	68.25	66.73	66.90	168880
2018-11-14	67.53	67.86	65.36	66.25	191367
2018-11-15	65.87	68.30	65.52	67.80	167031
2018-11-16	67.22	68.52	67.08	67.60	230523
2018-11-19	67.60	67.80	65.07	65.59	420821
2018-11-20	65.20	66.78	64.44	64.68	243131
2018-11-21	65.02	66.58	64.83	65.52	172924
2018-11-23	65.12	66.61	65.12	65.35	135283
2018-11-26	66.06	67.17	65.81	66.60	264938
2018-11-27	66.67	68.16	66.67	67.92	209848
2018-11-28	68.28	70.37	67.42	69.83	416551
2018-11-29	69.55	70.11	68.38	69.68	227371
2018-11-30	69.84	71.00	69.51	70.82	397372
2018-12-03	71.51	71.84	70.19	70.92	292699
2018-12-04	71.10	71.10	66.30	66.49	405017
2018-12-06	65.25	65.48	62.70	63.69	555808
2018-12-07	63.74	64.95	61.86	62.05	474428
2018-12-10	62.06	62.36	60.35	61.93	499190
2018-12-11	64.99	66.13	64.31	65.00	486988
2018-12-12	66.00	68.27	65.56	66.51	370133
2018-12-13	66.57	67.45	65.82	67.05	316140
2018-12-14	66.44	68.59	66.16	67.24	485352
2018-12-17	67.07	67.07	63.48	63.78	515014
2018-12-18	64.21	65.46	63.57	63.97	407755
2018-12-19	64.31	67.12	63.98	64.73	421681
2018-12-20	64.64	65.17	62.62	63.42	375094
2018-12-21	63.44	63.99	61.06	61.24	1041152
2018-12-24	60.62	61.27	59.08	59.10	199295
2018-12-26	59.68	62.95	59.50	62.93	460226
2018-12-27	61.53	63.24	60.46	63.20	321904
2018-12-28	63.11	64.69	62.93	63.45	378416
2018-12-31	63.90	64.80	63.14	64.65	478121
2019-01-02	63.40	64.94	62.79	64.43	466308
2019-01-03	64.06	65.38	63.07	64.15	299850
2019-01-04	65.47	67.38	64.91	66.99	346212
2019-01-07	67.01	68.57	65.31	67.43	434514
2019-01-08	68.38	68.68	66.98	68.61	332150
2019-01-09	68.80	69.46	67.80	68.92	240723
2019-01-10	68.25	69.60	68.11	69.30	225653
2019-01-11	68.96	69.92	68.81	69.68	289161
2019-01-14	69.29	70.18	68.88	69.88	262765
2019-01-15	69.89	70.64	69.42	70.36	197629
2019-01-16	70.50	71.29	69.84	70.97	373473
2019-01-17	70.94	71.25	70.37	70.78	310383
2019-01-18	71.56	72.64	71.19	72.39	379582
2019-01-22	72.08	72.28	70.25	71.50	298444
2019-01-23	71.50	71.50	70.00	70.51	336106
2019-01-24	70.34	71.23	70.00	70.83	291502
2019-01-25	71.68	72.36	71.29	71.89	310425
2019-01-28	71.25	72.27	71.01	71.88	311971
2019-01-29	71.93	72.05	70.83	71.72	297032
2019-01-30	72.25	73.77	71.26	73.53	346444
2019-01-31	73.43	74.65	73.22	74.05	403519
2019-02-01	74.07	75.15	73.75	74.67	435853
2019-02-04	74.38	74.98	73.56	74.05	465546
2019-02-05	74.32	75.09	73.76	74.42	446315
2019-02-06	71.00	74.06	69.85	73.07	743296
2019-02-07	72.28	75.10	70.92	75.09	544815
2019-02-08	74.70	75.79	74.66	75.58	489477
2019-02-11	75.75	77.68	75.75	77.18	572028
2019-02-12	77.70	78.39	77.41	78.26	404686
2019-02-13	78.44	78.84	76.77	77.66	429102
2019-02-14	77.05	77.64	76.85	77.04	344540
2019-02-15	77.68	78.39	76.82	78.31	377810
2019-02-19	77.88	78.62	77.60	77.60	620676
2019-02-20	77.49	79.58	77.49	79.27	718324
2019-02-21	79.26	79.97	78.79	79.26	426892
2019-02-22	79.42	80.02	79.01	79.72	358734
2019-02-25	80.00	81.12	79.70	79.76	348212
2019-02-26	79.66	80.07	78.10	78.21	460525
2019-02-27	77.63	78.52	77.01	77.89	303577
2019-02-28	77.76	79.30	77.34	78.92	403695
2019-03-01	79.60	79.67	78.42	78.57	439079
2019-03-04	78.68	79.10	77.50	77.73	223889
2019-03-05	77.81	78.01	76.23	76.36	177212
2019-03-06	76.36	76.36	75.27	75.30	243993
2019-03-07	75.30	75.30	73.28	73.40	327740
2019-03-08	72.98	73.08	71.92	72.69	321545
2019-03-11	72.81	75.46	72.72	75.38	546084
2019-03-12	75.72	76.66	75.06	76.24	331577
2019-03-13	76.35	77.78	76.35	76.58	532730
2019-03-14	76.59	77.79	76.15	77.45	347288
2019-03-15	77.68	78.76	77.47	77.94	545737
2019-03-18	77.93	78.58	76.74	77.35	302394
2019-03-19	77.54	78.02	76.57	76.76	228176
2019-03-20	76.71	77.36	75.20	76.53	263622
2019-03-21	76.42	78.54	76.42	77.96	190003
2019-03-22	77.31	77.60	75.82	75.86	279353
2019-03-25	75.82	76.29	74.66	74.87	272481
2019-03-26	75.38	76.07	74.21	74.77	266777
2019-03-27	74.81	75.63	74.25	74.98	249941
2019-03-28	75.07	75.71	73.87	75.06	244364
2019-03-29	75.40	76.00	74.91	75.41	571388
2019-04-01	75.92	77.93	75.54	77.84	348409
2019-04-02	78.00	78.55	77.62	78.52	403154
2019-04-03	79.00	80.20	78.98	79.79	494038
2019-04-04	79.45	79.50	77.75	78.50	534861
2019-04-05	78.75	79.85	78.75	79.42	272947
2019-04-08	78.95	79.61	78.77	79.06	260482
2019-04-09	78.74	79.00	77.32	77.42	367639
2019-04-10	77.73	78.99	77.51	78.97	250357
2019-04-11	79.21	79.95	78.98	79.82	157342
2019-04-12	80.00	80.00	78.83	79.15	284482
2019-04-15	79.22	79.77	78.75	79.55	442701
2019-04-16	79.62	79.89	79.01	79.25	254463
2019-04-17	79.69	80.55	79.42	79.98	217491
2019-04-18	79.76	81.10	79.75	80.07	347284
2019-04-22	80.00	80.66	79.36	80.00	353451
2019-04-23	80.41	81.43	79.88	81.07	697584
2019-04-24	81.75	86.34	81.75	85.56	1020194
2019-04-25	84.00	84.43	78.37	78.43	1319004
2019-04-26	77.81	80.00	77.80	79.52	582946
2019-04-29	79.79	80.22	79.08	79.99	334714
2019-04-30	79.96	80.38	79.32	79.93	258485
2019-05-01	80.29	80.43	78.48	78.82	271357
2019-05-02	78.68	79.53	77.66	79.29	226920
2019-05-03	79.75	81.17	79.35	81.15	296136
2019-05-06	79.67	80.35	79.13	80.06	235444
2019-05-07	79.24	79.89	77.09	77.65	237622
2019-05-08	77.65	77.85	76.42	77.22	239588
2019-05-09	76.56	77.94	75.76	77.86	178699
2019-05-10	77.65	78.81	77.12	78.56	234503
2019-05-13	76.94	77.54	75.57	76.24	219470
2019-05-14	76.35	78.49	76.35	78.29	264698
2019-05-15	77.58	78.37	76.91	77.92	197635
2019-05-16	78.15	78.94	77.82	78.04	189572
2019-05-17	77.25	78.42	77.02	77.48	190372
2019-05-20	76.76	78.26	76.35	77.99	156293
2019-05-21	78.47	79.68	78.23	79.61	273518
2019-05-22	79.43	79.78	78.99	79.38	213418
2019-05-23	78.41	78.52	77.62	78.12	174498
2019-05-24	78.53	79.26	78.53	79.08	329352
2019-05-28	79.08	79.44	78.41	78.48	240109
2019-05-29	77.88	78.13	76.47	77.46	374477
2019-05-30	77.75	78.41	77.56	78.06	195209
2019-05-31	76.89	77.46	76.40	77.00	286151
2019-06-03	77.46	79.48	77.41	78.89	379391
2019-06-04	79.49	79.65	79.06	79.48	226507
2019-06-05	79.50	79.62	78.90	79.61	201889
2019-06-06	79.99	80.23	78.61	79.84	317159
2019-06-07	80.22	81.43	79.35	80.68	253344
2019-06-10	80.90	82.05	80.45	81.61	264066
2019-06-11	82.35	82.70	81.05	81.31	265567
2019-06-12	81.02	82.68	80.14	82.13	238925
2019-06-13	82.54	83.46	81.63	83.17	331342
2019-06-14	83.05	83.25	82.19	82.61	261924
2019-06-17	82.53	82.89	81.98	82.21	337834
2019-06-18	82.48	83.84	82.47	82.97	242649
2019-06-19	83.28	83.28	82.13	82.61	323590
2019-06-20	83.51	83.51	82.00	82.07	316889
2019-06-21	81.17	82.53	80.76	81.03	492709
2019-06-24	81.02	81.35	79.76	79.79	362258
2019-06-25	79.95	81.24	79.33	79.44	359545
2019-06-26	80.08	80.30	78.97	79.58	235586
2019-06-27	79.78	80.69	79.28	80.68	283413
2019-06-28	80.70	81.83	80.70	81.18	471942
2019-07-01	82.28	83.20	80.54	81.46	215712
2019-07-02	81.48	81.89	80.97	81.87	207196
2019-07-03	82.20	84.81	82.20	84.75	197884
2019-07-05	84.13	84.71	83.55	84.66	282506
2019-07-08	84.47	85.43	84.11	85.16	452555
2019-07-09	84.95	86.17	84.59	85.25	262485
2019-07-10	85.66	85.96	85.27	85.60	292930
2019-07-11	87.00	87.59	86.11	86.93	377921
2019-07-12	86.93	87.96	86.37	87.57	237273
2019-07-15	87.85	87.85	86.77	87.55	266339
2019-07-16	87.51	88.56	87.39	87.49	310113
2019-07-17	87.44	88.27	87.23	87.57	329540
2019-07-18	87.40	88.09	86.71	88.03	268414
2019-07-19	88.10	88.57	87.63	87.72	227232
2019-07-22	87.84	87.94	86.99	87.01	322326
2019-07-23	87.34	88.56	87.14	88.35	373193
2019-07-24	88.23	93.30	88.00	92.96	741800
2019-07-25	93.06	93.81	91.38	92.32	653811
2019-07-26	92.52	93.09	91.06	92.80	347463
2019-07-29	92.58	93.06	91.80	92.39	351476
2019-07-30	91.82	92.49	91.01	92.27	476098
2019-07-31	92.35	92.83	89.81	90.16	348220
2019-08-01	90.07	92.08	88.84	89.40	352906
2019-08-02	89.21	89.21	87.71	88.83	205364
2019-08-05	87.10	87.28	84.23	85.38	313567
2019-08-06	85.72	87.96	85.51	87.84	249281
2019-08-07	86.76	88.56	86.51	88.06	227253
2019-08-08	88.87	91.32	88.87	91.15	289354
2019-08-09	90.44	90.89	89.77	90.03	190148
2019-08-12	88.42	88.50	83.39	83.59	485785
2019-08-13	83.25	85.71	81.33	82.10	563777
2019-08-14	80.89	81.39	79.05	79.65	799604
2019-08-15	80.01	80.52	78.93	79.78	412901
2019-08-16	80.24	80.76	79.89	80.46	445008
2019-08-19	81.67	82.14	80.55	80.57	284900
2019-08-20	80.09	80.28	78.34	78.53	333224
2019-08-21	79.48	79.48	77.51	77.78	311275
2019-08-22	77.91	78.18	75.24	75.32	762239
2019-08-23	74.64	75.46	71.55	72.11	778607
2019-08-26	72.93	75.32	72.81	74.49	707891
2019-08-27	75.23	75.28	73.02	73.84	516729
2019-08-28	73.79	74.42	73.38	74.42	365766
2019-08-29	75.28	75.99	74.50	75.28	367277
2019-08-30	75.93	75.93	74.66	75.25	321782
2019-09-03	74.91	75.09	73.21	73.39	552202
2019-09-04	73.38	73.78	71.52	73.26	454903
2019-09-05	74.04	75.90	73.90	74.91	377642
2019-09-06	74.98	76.94	74.93	76.74	573204
2019-09-09	77.20	77.54	76.13	76.93	363171
2019-09-10	76.85	79.87	76.35	79.71	583927
2019-09-11	80.30	82.36	79.28	82.32	514867
2019-09-12	82.36	84.06	82.10	83.40	593348
2019-09-13	84.05	85.10	83.28	84.16	355209
2019-09-16	83.50	84.85	83.46	84.10	314200
2019-09-17	83.51	85.06	83.24	84.73	280715
2019-09-18	84.57	85.24	83.93	84.13	330212
2019-09-19	84.32	85.93	84.32	84.52	295209
2019-09-20	84.68	84.75	83.12	83.15	525394
2019-09-23	82.60	83.51	82.22	82.81	250103
2019-09-24	82.91	84.01	82.54	82.86	385435
2019-09-25	82.89	84.05	82.31	83.83	227043
2019-09-26	83.66	84.34	83.02	83.92	196480
2019-09-27	84.15	84.73	82.44	82.50	255188
2019-09-30	82.79	83.23	81.83	82.95	212782
2019-10-01	83.38	83.61	79.66	80.00	226511
2019-10-02	79.16	80.14	78.36	79.84	312247
2019-10-03	79.35	80.40	77.69	80.32	241291
2019-10-04	80.24	81.34	79.77	81.17	377430
2019-10-07	81.02	81.93	80.44	81.02	331821
2019-10-08	79.66	80.50	79.32	79.72	496973
2019-10-09	80.39	80.76	79.88	80.40	175355
2019-10-10	80.43	82.46	80.32	82.23	676199
2019-10-11	83.80	85.59	83.80	84.14	337735
2019-10-14	83.43	84.09	82.99	83.56	183871
2019-10-15	83.91	85.31	83.44	85.25	268693
2019-10-16	84.85	85.85	84.73	85.58	275388
2019-10-17	85.95	86.17	85.34	85.86	193230
2019-10-18	85.38	86.63	85.38	86.01	164428
2019-10-21	86.72	87.09	86.01	86.32	293632
2019-10-22	86.25	87.01	85.53	86.66	268398
2019-10-23	88.18	88.30	83.02	83.78	586364
2019-10-24	84.64	86.15	84.27	85.96	362531
2019-10-25	86.02	87.12	85.46	87.01	232137
2019-10-28	87.52	89.10	87.52	88.86	280288
2019-10-29	88.45	89.04	87.36	87.97	430724
2019-10-30	87.66	87.78	86.46	87.24	319763
2019-10-31	86.55	87.46	84.53	84.96	327508
2019-11-01	85.47	87.01	85.14	86.87	237931
2019-11-04	87.38	88.52	86.47	88.37	223261
2019-11-05	88.87	89.52	88.08	88.73	249294
2019-11-06	88.75	89.64	87.63	89.46	212837
2019-11-07	90.00	90.74	89.67	90.39	410627
2019-11-08	90.28	90.83	89.76	90.33	269670
2019-11-11	89.55	89.83	88.07	88.93	206108
2019-11-12	88.66	89.59	87.11	88.47	182971
2019-11-13	87.57	88.32	86.86	87.72	163169
2019-11-14	87.36	88.82	87.01	88.22	171284
2019-11-15	88.93	90.19	88.54	89.27	198710
2019-11-18	88.75	89.71	88.02	89.50	168885
2019-11-19	90.10	90.48	88.85	90.03	157920
2019-11-20	90.38	91.16	89.42	89.60	309319
2019-11-21	90.03	90.18	88.93	89.92	129511
2019-11-22	90.29	90.74	89.85	90.34	195105
2019-11-25	91.04	93.08	90.95	92.48	300633
2019-11-26	92.17	94.22	92.17	93.66	177992
2019-11-27	94.07	94.61	93.65	94.30	105583
2019-11-29	94.02	94.24	92.91	93.00	90050
2019-12-02	93.17	93.52	91.44	91.64	166422
2019-12-03	90.55	90.55	88.50	89.83	208376
2019-12-04	90.51	91.22	89.62	89.79	187967
2019-12-05	89.99	90.99	89.45	90.69	439269
2019-12-06	91.94	92.39	91.42	91.49	300382
2019-12-09	91.23	91.48	90.03	90.45	236792
2019-12-10	90.66	90.67	89.90	90.18	148716
2019-12-11	90.42	92.24	89.74	91.58	179861
2019-12-12	91.83	92.96	91.65	92.45	195420
2019-12-13	92.13	92.97	91.29	92.71	176463
2019-12-16	93.58	94.34	92.33	92.60	191316
2019-12-17	92.46	92.93	91.83	92.72	172638
2019-12-18	93.04	93.28	91.21	91.50	316450
2019-12-19	91.49	92.39	91.11	92.17	324385
2019-12-20	92.69	93.22	92.14	92.40	746623
2019-12-23	92.55	92.55	91.30	91.51	149404
2019-12-24	91.61	91.85	91.02	91.06	50556
2019-12-26	91.33	91.33	90.58	90.99	157423
2019-12-27	91.12	91.74	90.43	91.13	241069
2019-12-30	91.27	91.27	89.97	90.49	192863
2019-12-31	90.25	91.48	90.25	90.68	172537
2020-01-02	91.47	92.25	90.15	92.25	193840
2020-01-03	90.66	91.89	90.24	91.58	247816
2020-01-06	91.58	93.21	91.00	93.15	249962
2020-01-07	92.56	93.00	91.31	92.59	169048
2020-01-08	94.11	94.67	93.46	93.91	197471
2020-01-09	94.46	95.80	93.87	95.62	318402
2020-01-10	95.50	96.60	94.61	96.35	335521
2020-01-13	96.29	97.12	95.76	96.01	315422
2020-01-14	95.66	95.85	93.85	94.18	323887
2020-01-15	93.80	94.39	92.26	92.88	328989
2020-01-16	93.54	94.92	93.40	94.20	528338
2020-01-17	94.33	94.73	92.11	92.42	221078
2020-01-21	91.99	92.81	91.47	91.76	149499
2020-01-22	91.99	92.15	90.23	90.34	265983
2020-01-23	89.95	90.97	88.93	90.58	232268
2020-01-24	90.88	91.20	89.56	90.10	437499
2020-01-27	88.49	90.15	88.48	89.69	267955
2020-01-28	90.15	90.15	89.18	89.30	258288
2020-01-29	89.44	89.83	86.83	86.87	227266
2020-01-30	85.99	86.99	85.29	86.69	335987
2020-01-31	85.99	86.34	83.82	84.19	429005
2020-02-03	84.61	86.30	84.57	85.50	274728
2020-02-04	86.87	87.91	86.15	87.49	229219
2020-02-05	88.40	88.57	87.15	88.13	205908
2020-02-06	86.63	86.63	79.17	80.72	1891037
2020-02-07	80.45	83.22	80.00	82.51	870463
2020-02-10	82.07	83.21	80.98	81.96	436335
2020-02-11	82.36	84.24	82.18	84.20	273161
2020-02-12	84.94	84.94	84.08	84.50	235387
2020-02-13	83.81	83.83	82.55	83.65	465278
2020-02-14	83.27	84.64	83.01	84.17	588273
2020-02-18	84.03	84.16	82.85	84.10	173899
2020-02-19	84.39	85.13	84.09	84.47	209034
2020-02-20	84.14	84.72	83.40	84.52	163520
2020-02-21	84.37	84.83	83.50	84.09	201882
2020-02-24	82.09	82.81	81.32	82.60	308018
2020-02-25	82.62	82.62	79.71	80.16	257936
2020-02-26	81.06	86.06	81.06	84.94	796768
2020-02-27	82.87	84.53	80.99	80.99	424990
2020-02-28	78.52	79.69	76.24	78.29	577175
2020-03-02	78.90	81.57	77.89	81.56	508774
2020-03-03	81.26	82.61	78.09	78.74	430866
2020-03-04	79.80	81.78	78.95	81.69	352110
2020-03-05	80.14	81.11	79.33	80.66	364260
2020-03-06	79.54	81.46	77.23	79.02	426311
2020-03-09	73.48	75.15	67.25	70.53	392255
2020-03-10	72.53	72.85	69.13	72.45	371599
2020-03-11	70.45	71.56	64.31	64.58	604643
2020-03-12	60.50	60.50	54.42	57.44	899079
2020-03-13	61.09	63.61	56.67	63.61	566690
2020-03-16	56.29	63.32	54.74	55.89	618236
2020-03-17	57.26	58.34	54.89	56.09	968200
2020-03-18	52.43	53.82	47.40	50.27	639873
2020-03-19	49.90	50.05	43.30	48.00	904613
2020-03-20	48.45	50.98	44.80	45.12	833489
2020-03-23	44.71	44.71	40.18	41.80	624162
2020-03-24	44.24	45.68	42.89	44.76	649445
2020-03-25	44.61	51.39	44.13	50.05	651159
2020-03-26	51.51	56.21	50.96	54.44	553489
2020-03-27	52.08	53.73	50.92	51.39	427300
2020-03-30	51.70	55.44	50.63	55.11	363787
2020-03-31	54.58	55.46	51.26	52.05	609358
2020-04-01	49.78	50.57	45.76	46.55	566317
2020-04-02	46.12	47.95	45.35	46.73	654709
2020-04-03	46.43	46.97	43.06	43.81	759735
2020-04-06	46.01	47.91	45.66	46.44	552170
2020-04-07	48.95	50.98	46.67	46.87	574387
2020-04-08	48.13	49.51	46.96	48.25	683802
2020-04-09	49.80	53.25	49.44	52.40	425381
2020-04-13	51.57	51.57	49.19	50.32	284558
2020-04-14	52.00	52.94	51.26	52.47	268143
2020-04-15	50.27	51.13	49.41	50.14	706625
2020-04-16	50.42	50.75	48.50	50.39	732238
2020-04-17	52.18	53.98	51.79	53.48	569259
2020-04-20	51.70	52.65	50.71	50.91	490386
2020-04-21	49.09	49.86	48.47	49.49	334922
2020-04-22	50.90	51.13	48.66	48.79	347349
2020-04-23	48.87	49.92	47.16	47.40	682773
2020-04-24	47.75	48.57	42.33	44.13	1159520
2020-04-27	44.78	48.11	44.53	47.91	607796
2020-04-28	49.54	49.76	47.44	48.06	540668
2020-04-29	49.71	54.11	49.18	53.32	889873
2020-04-30	52.13	52.89	50.94	51.12	566735
2020-05-01	49.52	49.99	47.19	48.71	669704
2020-05-04	47.92	49.49	45.90	46.55	705288
2020-05-05	47.50	49.36	47.40	48.37	650008
2020-05-06	46.02	46.69	40.64	41.14	1783215
2020-05-07	41.59	42.93	41.24	41.30	999369
2020-05-08	42.37	43.60	40.97	41.06	959044
2020-05-11	41.47	41.47	38.10	38.19	1602115
2020-05-12	38.48	38.81	37.18	37.21	1366242
2020-05-13	37.03	37.33	33.17	34.82	1732193
2020-05-14	34.11	35.17	33.30	34.64	1284063
2020-05-15	35.03	38.14	34.65	37.45	1088709
2020-05-18	39.04	41.45	39.04	41.12	818151
2020-05-19	40.54	40.70	37.74	37.75	630668
2020-05-20	38.27	40.75	38.09	40.52	656987
2020-05-21	40.22	41.55	40.22	41.13	525810
2020-05-22	41.35	41.35	39.59	40.47	331086
2020-05-26	42.47	43.23	41.83	42.19	577648
2020-05-27	43.70	44.58	43.00	44.32	621822
2020-05-28	44.75	44.75	41.32	41.42	511600
2020-05-29	40.57	41.10	39.51	40.10	712541
2020-06-01	40.51	42.49	39.96	41.62	641434
2020-06-02	42.38	43.01	41.71	42.38	463933
2020-06-03	43.20	45.85	43.20	45.09	926245
2020-06-04	44.59	47.48	44.59	46.84	702442
2020-06-05	49.78	52.45	49.73	51.10	1088582
2020-06-08	52.76	54.09	52.16	54.03	945535
2020-06-09	52.38	52.38	50.34	52.06	663573
2020-06-10	51.54	51.99	49.12	49.82	681845
2020-06-11	46.56	47.15	45.34	45.96	703288
2020-06-12	48.40	49.00	45.90	47.61	547078
2020-06-15	45.24	48.90	44.96	47.93	501781
2020-06-16	50.46	50.85	47.99	48.55	380546
2020-06-17	48.75	48.75	46.96	47.06	330482
2020-06-18	46.26	47.10	45.98	46.79	798602
2020-06-19	47.44	47.63	43.97	43.98	1325820
2020-06-22	43.44	44.09	42.49	43.54	861704
2020-06-23	44.33	45.32	43.67	45.20	1175697
2020-06-24	44.39	44.39	42.32	43.05	496106
2020-06-25	42.46	44.02	42.27	43.93	812925
2020-06-26	43.37	44.21	42.11	43.89	711571
2020-06-29	44.86	46.11	44.30	45.82	473320
2020-06-30	45.43	46.13	44.64	45.51	596667
2020-07-01	45.28	46.04	43.74	44.42	477549
2020-07-02	45.49	46.30	43.60	43.78	598622
2020-07-06	44.84	45.49	44.28	44.70	518599
2020-07-07	44.15	44.32	42.80	42.85	575980
2020-07-08	42.63	43.58	42.20	43.45	726516
2020-07-09	43.19	43.19	40.39	40.47	866141
2020-07-10	40.54	41.43	40.33	40.83	721041
2020-07-13	41.51	41.92	40.00	40.68	642589
2020-07-14	40.31	40.49	38.69	39.60	813223
2020-07-15	40.91	42.60	40.50	41.57	653139
2020-07-16	41.21	41.40	40.20	40.61	453106
2020-07-17	40.72	41.26	40.07	40.17	503586
2020-07-20	39.78	40.00	38.35	39.21	387677
2020-07-21	39.76	40.53	38.03	38.31	1077884
2020-07-22	38.15	38.66	37.29	38.64	801813
2020-07-23	38.38	39.32	38.18	38.96	463642
2020-07-24	39.02	39.87	37.86	37.94	615223
2020-07-27	37.76	38.42	37.08	38.39	514694
2020-07-28	37.99	39.00	37.89	38.29	485885
2020-07-29	51.81	52.56	44.35	48.07	3102005
2020-07-30	47.29	47.55	45.67	46.29	1488411
2020-07-31	45.62	46.36	43.06	44.35	935774
2020-08-03	44.36	44.65	42.95	43.62	634858
2020-08-04	43.47	45.28	43.47	44.14	577543
2020-08-05	44.92	46.26	44.33	46.16	530497
2020-08-06	45.86	47.19	45.86	46.97	532436
2020-08-07	46.59	47.29	45.66	47.19	319016
2020-08-10	47.17	50.01	47.17	49.72	662732
2020-08-11	50.42	51.80	48.83	49.30	557819
2020-08-12	50.12	50.16	47.72	48.81	350512
2020-08-13	48.30	48.73	46.77	47.04	492903
2020-08-14	46.49	47.39	46.07	46.91	253336
2020-08-17	46.74	46.80	45.31	45.73	482740
2020-08-18	45.56	45.80	45.10	45.20	369122
2020-08-19	45.49	46.44	45.24	45.72	555041
2020-08-20	45.01	45.70	44.47	44.83	295648
2020-08-21	44.31	44.72	43.60	44.21	626709
2020-08-24	44.66	47.13	44.23	47.07	341866
2020-08-25	47.58	47.65	46.65	47.40	768780
2020-08-26	46.85	48.09	46.85	47.06	447989
2020-08-27	47.78	49.88	47.78	49.59	565814
2020-08-28	49.62	50.79	49.20	50.19	482636
2020-08-31	50.10	50.15	48.33	48.36	446524
2020-09-01	47.71	47.80	45.23	45.41	725295
2020-09-02	45.31	48.61	45.31	48.20	463178
2020-09-03	48.85	49.39	45.86	46.26	475872
2020-09-04	47.53	48.11	45.99	46.61	435168
2020-09-08	45.97	46.99	45.25	45.91	389164
2020-09-09	45.92	45.92	44.75	45.56	576949
2020-09-10	45.66	46.58	44.74	44.78	303924
2020-09-11	44.92	45.60	44.58	45.28	394381
2020-09-14	45.69	46.36	45.22	46.14	286244
2020-09-15	46.48	46.71	45.04	45.20	282074
2020-09-16	45.16	46.21	44.64	45.65	348951
2020-09-17	44.99	46.34	44.63	45.93	587985
2020-09-18	46.16	46.39	44.92	45.52	887057
2020-09-21	44.51	44.51	42.64	43.68	1149403
2020-09-22	43.62	43.68	42.68	42.80	969277
2020-09-23	42.88	43.21	39.86	39.90	554912
2020-09-24	39.91	40.00	38.67	39.70	512912
2020-09-25	39.31	40.62	39.31	40.32	306378
2020-09-28	41.05	41.51	40.42	40.71	461593
2020-09-29	40.70	40.70	39.12	39.80	367410
2020-09-30	39.93	41.39	39.93	41.09	531106
2020-10-01	41.28	42.21	41.01	42.18	479000
2020-10-02	40.95	45.66	40.95	45.32	481044
2020-10-05	46.00	46.47	45.18	46.19	388922
2020-10-06	46.92	48.23	46.36	47.26	447949
2020-10-07	47.93	48.44	46.56	47.39	338309
2020-10-08	48.11	48.59	47.42	48.55	409549
2020-10-09	49.00	49.75	48.30	48.88	266293
2020-10-12	48.90	49.28	48.31	49.23	182760
2020-10-13	48.67	49.29	46.74	47.26	283038
2020-10-14	46.95	47.50	46.34	46.41	339776
2020-10-15	45.68	46.17	44.63	45.46	477913
2020-10-16	45.50	46.37	44.19	45.00	366495
2020-10-19	45.21	46.30	44.95	45.01	254059
2020-10-20	45.75	46.71	45.19	46.56	231621
2020-10-21	46.39	46.55	45.42	45.52	199018
2020-10-22	45.44	46.59	45.05	46.12	306653
2020-10-23	46.75	47.57	46.25	47.46	261757
2020-10-26	46.78	46.99	45.79	46.75	471321
2020-10-27	46.41	46.59	44.10	44.64	517546
2020-10-28	43.52	44.57	42.93	43.91	520599
2020-10-29	46.53	46.75	42.94	42.96	1053581
2020-10-30	42.68	43.53	41.81	42.83	605945
2020-11-02	43.63	44.24	42.33	42.61	393206
2020-11-03	43.47	46.76	43.47	46.32	378800
2020-11-04	45.52	47.24	45.19	46.18	706162
2020-11-05	46.76	50.05	46.71	49.82	511126
2020-11-06	49.83	49.99	48.76	49.12	308480
2020-11-09	53.17	56.00	53.17	53.61	1112860
2020-11-10	54.22	55.02	52.87	53.97	731187
2020-11-11	54.09	54.48	52.46	53.30	446724
2020-11-12	52.81	54.56	52.52	53.92	665863
2020-11-13	54.66	55.63	54.45	55.34	509645
2020-11-16	58.61	59.44	57.22	59.00	1264736
2020-11-17	58.42	61.91	57.24	61.85	652045
2020-11-18	61.85	64.19	60.82	62.87	957315
2020-11-19	62.39	64.22	60.95	64.11	873844
2020-11-20	63.81	64.88	62.98	64.86	683748
2020-11-23	65.77	70.02	65.63	69.25	1146763
2020-11-24	70.99	72.45	67.75	72.39	986267
2020-11-25	71.67	71.71	69.51	69.90	366698
2020-11-27	69.76	70.40	68.41	69.00	198950
2020-11-30	68.30	68.84	66.30	67.10	661714
2020-12-01	68.45	70.03	68.00	68.77	509914
2020-12-02	69.55	70.55	68.50	70.18	331352
2020-12-03	70.43	72.35	70.31	70.76	364894
2020-12-04	71.68	73.65	70.91	73.40	448999
2020-12-07	73.35	73.35	69.79	69.97	777775
2020-12-08	69.17	70.99	68.58	68.76	618961
2020-12-09	69.50	70.40	67.42	70.29	681744
2020-12-10	69.30	71.23	69.11	71.02	296082
2020-12-11	70.01	70.83	68.14	69.18	382918
2020-12-14	69.83	70.33	66.49	67.16	502214
2020-12-15	68.03	71.15	67.67	71.14	483523
2020-12-16	71.10	71.35	69.57	70.29	491015
2020-12-17	70.46	70.46	68.77	70.41	421067
2020-12-18	70.65	71.47	70.33	71.15	1264587
2020-12-21	69.50	70.64	68.54	69.96	431339
2020-12-22	69.83	70.58	69.26	70.23	235285
2020-12-23	70.82	71.44	69.93	71.09	219134
2020-12-24	71.09	71.10	69.82	70.82	83909
2020-12-28	71.39	72.17	70.86	71.51	234307
2020-12-29	71.62	71.98	69.37	70.52	214950
2020-12-30	70.85	71.87	70.25	71.48	179212
2020-12-31	71.34	72.51	70.73	72.00	277966
2021-01-04	72.45	72.63	67.53	69.77	677429
2021-01-05	69.44	71.93	69.18	70.60	492532
2021-01-06	71.60	73.70	70.79	72.77	418828
2021-01-07	73.25	73.75	71.45	72.70	287883
2021-01-08	72.78	73.37	70.26	70.96	360505
2021-01-11	69.95	70.61	68.96	69.47	296302
2021-01-12	70.08	72.56	69.61	72.26	285803
2021-01-13	72.48	72.65	71.00	71.78	201576
2021-01-14	72.47	74.41	71.64	74.08	294406
2021-01-15	73.49	73.97	71.19	72.99	313067
2021-01-19	73.55	73.55	72.22	73.32	266787
2021-01-20	73.44	75.54	72.60	72.82	293863
2021-01-21	73.57	75.50	71.98	74.26	406977
2021-01-22	73.15	73.97	70.29	71.33	382934
2021-01-25	70.67	72.51	68.88	71.89	500352
2021-01-26	72.75	72.75	69.45	69.74	367114
2021-01-27	68.75	71.02	67.17	69.17	494485
2021-01-28	69.92	71.05	68.79	69.89	264732
2021-01-29	69.71	69.74	66.59	68.13	531766
2021-02-01	68.32	69.53	67.37	69.41	382882
2021-02-02	70.35	71.68	69.84	71.38	245274
2021-02-03	70.92	71.35	68.55	68.76	339971
2021-02-04	68.90	72.25	68.77	72.03	275969
2021-02-05	73.00	73.07	71.07	71.52	198492
2021-02-08	71.98	73.43	71.20	73.33	263713
2021-02-09	73.40	75.11	73.32	74.79	266015
2021-02-10	75.22	75.77	73.55	74.37	271551
2021-02-11	74.73	75.31	72.40	73.45	219774
2021-02-12	73.07	74.36	72.58	73.42	116503
2021-02-16	73.90	74.83	72.33	73.43	222832
2021-02-17	72.62	73.57	72.53	72.83	202259
2021-02-18	72.77	72.94	70.94	71.88	224865
2021-02-19	72.51	73.54	71.74	72.76	245574
2021-02-22	72.65	76.04	72.50	76.00	400127
2021-02-23	76.64	81.59	76.16	80.86	836344
2021-02-24	81.39	81.58	78.89	80.40	486953
2021-02-25	79.64	81.06	76.82	76.97	248467
2021-02-26	78.12	78.56	75.27	76.83	364195
2021-03-01	78.89	81.15	78.05	79.69	257795
2021-03-02	78.44	78.85	76.74	77.51	276246
2021-03-03	76.50	78.65	75.25	77.26	277857
2021-03-04	77.60	79.38	75.63	76.24	279011
2021-03-05	77.26	80.41	76.57	79.92	432256
2021-03-08	79.78	83.67	78.96	81.79	430161
2021-03-09	82.36	82.87	81.68	82.61	375073
2021-03-10	82.25	84.72	81.86	82.81	423607
2021-03-11	83.35	83.71	82.02	82.99	246408
2021-03-12	83.20	83.50	81.27	82.16	221105
2021-03-15	81.56	83.22	80.11	83.20	183976
2021-03-16	83.35	83.60	82.00	83.17	213269
2021-03-17	83.64	83.64	81.27	82.80	240822
2021-03-18	82.74	84.30	82.14	82.48	208296
2021-03-19	82.47	83.54	80.99	82.58	749951
2021-03-22	82.58	82.82	80.70	81.21	463332
2021-03-23	80.33	80.66	76.82	77.75	639232
2021-03-24	78.62	79.20	75.71	75.75	313284
2021-03-25	75.15	79.65	74.59	78.95	354476
2021-03-26	79.50	80.29	78.36	79.43	206774
2021-03-29	78.62	80.14	76.78	77.12	362891
2021-03-30	77.28	80.09	77.01	79.21	393813
2021-03-31	79.69	80.25	77.69	79.23	274382
2021-04-01	79.72	80.61	79.00	79.24	375125
2021-04-05	79.84	80.37	78.50	80.29	267092
2021-04-06	81.07	82.62	80.77	81.40	369308
2021-04-07	81.24	81.24	79.10	79.96	156721
2021-04-08	80.03	80.67	79.02	79.89	214996
2021-04-09	79.98	80.24	79.14	79.74	261060
2021-04-12	79.74	80.28	79.45	79.75	292712
2021-04-13	79.69	79.94	78.62	79.00	192580
2021-04-14	78.97	81.04	78.97	80.18	483341
2021-04-15	80.65	80.65	79.27	79.38	246270
2021-04-16	80.22	81.41	79.49	80.01	308190
2021-04-19	79.64	80.05	77.90	79.06	449382
2021-04-20	78.56	79.35	76.00	77.12	363016
2021-04-21	77.00	77.92	76.00	77.55	253268
2021-04-22	77.86	78.56	76.07	76.15	192344
2021-04-23	76.60	77.79	76.01	77.22	324020
2021-04-26	78.00	78.68	76.27	76.83	300440
2021-04-27	76.53	77.68	76.53	76.91	196656
2021-04-28	76.40	78.29	74.33	77.93	425101
2021-04-29	78.91	80.51	78.54	80.21	366866
2021-04-30	79.21	79.97	79.08	79.92	366007
2021-05-03	80.36	81.36	79.62	79.72	393598
2021-05-04	79.21	79.62	77.97	78.69	223979
2021-05-05	78.72	79.17	77.43	78.63	115012
2021-05-06	78.62	78.84	77.00	78.73	193173
2021-05-07	78.62	80.60	78.36	80.55	138023
2021-05-10	80.55	81.14	79.55	79.91	188203
2021-05-11	78.44	79.57	77.79	78.94	257518
2021-05-12	78.61	78.97	76.59	76.97	328856
2021-05-13	76.93	78.88	76.10	78.51	250326
2021-05-14	79.16	79.77	78.59	79.64	196774
2021-05-17	79.11	79.78	77.85	79.67	147469
2021-05-18	79.75	80.79	79.02	79.55	334781
2021-05-19	78.32	79.14	76.60	78.65	447095
2021-05-20	78.17	78.37	76.99	77.52	172846
2021-05-21	77.87	78.19	76.78	76.91	218137
2021-05-24	77.33	77.65	76.37	77.12	144705
2021-05-25	77.34	77.90	74.98	75.03	221642
2021-05-26	75.22	76.10	74.63	76.05	168816
2021-05-27	76.93	77.26	76.14	76.14	148446
2021-05-28	76.20	76.20	74.96	75.41	184747
2021-06-01	75.96	76.83	74.37	75.29	451759
2021-06-02	75.51	75.51	73.00	73.38	321413
2021-06-03	73.08	74.41	72.76	74.06	263682
2021-06-04	74.42	74.42	72.71	73.32	162741
2021-06-07	73.74	73.74	72.70	73.24	155969
2021-06-08	73.77	76.25	73.77	76.08	212137
2021-06-09	76.00	76.00	75.20	75.48	156206
2021-06-10	76.00	76.64	73.88	74.63	256479
2021-06-11	75.36	76.57	75.36	76.50	168311
2021-06-14	76.99	77.43	76.03	76.49	371360
2021-06-15	76.45	76.56	75.23	76.50	127530
2021-06-16	76.27	76.81	75.47	76.56	186175
2021-06-17	76.66	76.66	74.44	75.56	209111
2021-06-18	74.50	75.02	73.41	74.60	467886
2021-06-21	75.36	77.36	74.83	77.06	191560
2021-06-22	76.69	78.68	75.76	78.17	256068
2021-06-23	78.19	78.47	77.58	77.69	231773
2021-06-24	78.00	78.70	77.29	78.23	156855
2021-06-25	78.55	80.03	78.09	79.78	758896
2021-06-28	79.78	79.78	77.42	78.34	224986
2021-06-29	78.63	78.72	76.65	76.86	433531
2021-06-30	76.65	77.45	76.35	76.84	213187
2021-07-01	77.59	78.77	76.63	78.64	266899
2021-07-02	78.93	78.93	78.07	78.37	219407
2021-07-06	77.89	77.89	75.05	75.09	191365
2021-07-07	74.37	75.74	74.06	75.09	163748
2021-07-08	73.67	74.95	73.07	74.76	187370
2021-07-09	75.93	77.79	75.93	77.57	164946
2021-07-12	77.01	78.92	76.87	78.76	177879
2021-07-13	78.43	79.66	78.43	78.97	246282
2021-07-14	79.51	80.22	77.60	78.35	241531
2021-07-15	77.87	78.80	76.51	77.57	223029
2021-07-16	78.35	78.46	75.73	76.04	222697
2021-07-19	74.32	74.67	71.58	73.60	366245
2021-07-20	73.71	76.42	73.71	75.75	282967
2021-07-21	76.59	78.07	76.42	77.83	269165
2021-07-22	77.12	78.00	72.80	73.50	461610
2021-07-23	74.00	74.96	72.50	74.86	461282
2021-07-26	75.35	75.80	73.81	75.16	166134
2021-07-27	74.16	75.24	73.50	74.22	226189
2021-07-28	74.60	76.92	74.44	76.15	257681
2021-07-29	77.20	78.38	76.20	77.49	378351
2021-07-30	77.40	78.45	76.14	76.96	158895
2021-08-02	77.76	79.70	77.56	78.02	368126
2021-08-03	78.07	78.49	76.00	77.50	353811
2021-08-04	76.56	78.17	76.26	76.29	231768
2021-08-05	77.47	79.19	76.86	79.11	259450
2021-08-06	80.00	80.43	79.01	79.24	216520
2021-08-09	78.66	78.66	76.99	77.04	137388
2021-08-10	76.79	78.01	76.34	77.71	135893
2021-08-11	77.63	79.58	77.26	79.53	182702
2021-08-12	79.46	80.05	78.73	79.87	208324
2021-08-13	80.17	80.17	77.89	78.19	111219
2021-08-16	77.78	78.91	76.62	78.83	168769
2021-08-17	78.03	79.00	77.59	78.18	189833
2021-08-18	78.00	78.97	76.39	76.41	205274
2021-08-19	75.45	76.53	75.06	76.17	147521
2021-08-20	76.06	76.99	75.53	76.75	162390
2021-08-23	77.10	77.91	76.61	77.33	146182
2021-08-24	77.73	78.54	77.25	77.51	114702
2021-08-25	77.46	78.65	77.46	77.84	114732
2021-08-26	77.56	78.00	76.24	76.37	161303
2021-08-27	76.37	79.61	76.34	78.86	176347
2021-08-30	79.43	79.43	77.35	77.75	147195
2021-08-31	77.70	78.70	77.60	78.16	134562
2021-09-01	78.15	78.41	77.22	78.30	106035
2021-09-02	78.84	79.52	78.24	79.05	207594
2021-09-03	79.50	80.14	78.84	79.08	212351
2021-09-07	78.90	79.51	76.83	76.95	183120
2021-09-08	76.64	77.63	76.14	76.18	299347
2021-09-09	75.52	76.76	73.73	73.74	281013
2021-09-10	74.07	74.80	72.12	73.43	397777
2021-09-13	74.28	75.45	73.39	75.39	185917
2021-09-14	75.56	75.56	71.91	72.33	227280
2021-09-15	72.41	73.65	71.89	72.85	284091
2021-09-16	73.24	73.38	71.95	72.66	340845
2021-09-17	72.79	72.92	70.91	71.84	795016
2021-09-20	69.95	70.61	68.74	69.27	332281
2021-09-21	69.50	69.80	66.89	67.00	325540
2021-09-22	67.00	67.45	66.04	66.78	510805
2021-09-23	64.66	67.02	63.85	65.85	579799
2021-09-24	65.42	66.07	64.62	64.71	412395
2021-09-27	64.60	66.41	64.60	65.27	270100
2021-09-28	64.78	65.37	63.54	63.98	295688
2021-09-29	63.89	64.34	62.95	63.80	443404
2021-09-30	64.47	64.47	63.19	63.30	395102
2021-10-01	63.52	64.89	62.51	64.26	351243
2021-10-04	63.54	64.46	62.68	64.11	379135
2021-10-05	64.63	64.73	63.19	63.86	252233
2021-10-06	63.25	63.47	61.98	63.41	313495
2021-10-07	64.04	65.30	64.04	64.74	410062
2021-10-08	64.91	65.11	63.58	63.67	253243
2021-10-11	63.49	63.61	61.90	61.99	286076
2021-10-12	62.02	62.50	61.73	62.04	261578
2021-10-13	62.01	62.62	61.48	62.05	271256
2021-10-14	62.00	62.99	61.94	62.04	299952
2021-10-15	62.52	63.92	61.96	62.06	408748
2021-10-18	61.77	62.25	61.04	61.99	237426
2021-10-19	62.26	62.35	61.41	61.50	194761
2021-10-20	61.44	62.04	61.06	61.33	327401
2021-10-21	61.30	62.17	61.10	62.14	264146
2021-10-22	61.97	62.13	58.48	58.99	386532
2021-10-25	59.00	60.44	59.00	59.59	434035
2021-10-26	60.07	60.17	58.78	59.02	640071
2021-10-27	62.98	66.07	62.15	65.81	530222
2021-10-28	66.79	69.01	66.39	68.56	467440
2021-10-29	68.25	69.41	67.74	68.88	443177
2021-11-01	68.62	69.49	68.20	68.22	948192
2021-11-02	68.27	68.60	67.18	67.99	651437
2021-11-03	67.90	69.78	67.07	69.25	1409325
2021-11-04	70.00	70.86	69.86	70.09	935208
2021-11-05	70.89	72.41	69.90	70.46	948593
2021-11-08	71.01	71.11	67.61	67.86	451399
2021-11-09	67.64	67.85	65.99	66.02	328896
2021-11-10	65.70	66.92	65.25	65.37	268269
2021-11-11	65.08	65.47	64.57	64.83	266096
2021-11-12	64.91	66.25	64.66	65.97	343082
2021-11-15	66.66	67.43	66.15	66.98	158536
2021-11-16	66.71	68.53	66.50	68.14	265182
2021-11-17	67.43	67.69	66.86	67.06	231406
2021-11-18	66.91	66.91	65.58	66.40	262543
2021-11-19	65.56	66.90	65.56	66.45	281557
2021-11-22	66.91	67.26	65.24	65.57	250127
2021-11-23	65.38	66.51	64.86	66.16	265166
2021-11-24	65.70	67.72	65.38	67.29	331919
2021-11-26	64.80	65.02	61.62	63.05	306259
2021-11-29	64.30	64.30	61.46	62.18	372299
2021-11-30	61.36	61.91	59.94	61.16	320838
2021-12-01	62.86	62.90	59.70	60.17	371351
2021-12-02	60.78	62.55	60.78	62.17	253989
2021-12-03	62.49	62.84	61.03	61.92	259370
2021-12-06	63.35	64.57	62.49	63.66	288070
2021-12-07	64.45	64.85	63.14	63.31	241894
2021-12-08	63.47	64.50	62.95	64.00	227011
2021-12-09	62.87	64.97	62.87	64.31	294214
2021-12-10	65.44	65.44	63.85	64.05	355129
2021-12-13	63.38	64.74	63.06	64.31	389114
2021-12-14	64.04	65.45	63.94	64.72	541308
2021-12-15	65.14	65.25	60.79	61.25	645387
2021-12-16	61.80	64.06	61.80	63.74	440982
2021-12-17	63.56	65.20	63.11	64.53	807551
2021-12-20	63.41	63.64	61.02	61.77	566545
2021-12-21	62.48	64.81	62.22	63.56	305632
2021-12-22	63.61	64.48	62.62	63.35	349187
2021-12-23	63.57	65.01	63.57	64.73	215620
2021-12-27	64.59	66.03	64.50	65.90	237453
2021-12-28	65.64	66.45	65.18	66.03	165232
2021-12-29	65.99	66.52	65.39	66.19	151933
2021-12-30	66.35	66.89	65.76	65.87	143865
2021-12-31	65.49	66.69	65.39	65.57	223508
2022-01-03	66.19	67.38	65.24	65.42	465768
2022-01-04	65.77	67.01	65.17	66.68	324580
2022-01-05	67.13	67.77	66.26	66.30	228407
2022-01-06	66.22	67.50	66.20	66.42	193761
2022-01-07	66.07	68.29	66.07	68.22	479492
2022-01-10	68.17	69.22	67.45	69.21	449773
2022-01-11	69.00	71.11	68.75	71.03	356325
2022-01-12	71.51	71.95	70.67	71.25	562130
2022-01-13	71.70	72.73	71.29	71.91	294926
2022-01-14	71.57	73.42	71.43	72.79	239275
2022-01-18	72.34	72.82	70.94	71.69	376044
2022-01-19	71.42	72.46	71.01	71.74	323713
2022-01-20	71.82	72.75	70.86	70.94	430648
2022-01-21	70.92	71.52	69.08	69.16	483521
2022-01-24	67.73	69.47	66.89	69.11	690464
2022-01-25	68.09	70.42	66.67	69.90	533902
2022-01-26	70.66	70.90	68.21	68.58	401248
2022-01-27	69.19	70.03	68.28	68.98	470681
2022-01-28	68.69	69.98	68.09	69.93	416312
2022-01-31	69.01	70.07	68.97	69.78	327896
2022-02-01	69.17	70.12	68.98	69.66	332898
2022-02-02	68.90	70.02	68.90	69.55	284654
2022-02-03	69.53	70.74	69.35	70.10	366248
2022-02-04	69.44	70.23	68.08	69.49	218223
2022-02-07	69.32	70.00	69.32	69.62	186432
2022-02-08	69.66	70.13	69.46	70.00	480481
2022-02-09	70.13	71.71	70.13	71.03	221743
2022-02-10	70.30	71.51	69.80	70.08	328502
2022-02-11	70.17	70.58	69.21	69.51	222199
2022-02-14	69.48	70.73	68.55	68.92	217038
2022-02-15	69.69	70.24	69.35	69.77	177489
2022-02-16	69.63	70.53	69.23	70.27	250732
2022-02-17	69.65	69.98	68.89	69.25	221776
2022-02-18	69.29	69.84	68.13	69.23	393414
2022-02-22	68.61	69.66	68.20	68.57	284864
2022-02-23	70.81	72.13	69.76	70.02	336589
2022-02-24	68.49	71.05	68.49	70.81	447610
2022-02-25	70.90	71.58	70.09	70.53	319101
2022-02-28	69.74	70.73	69.22	70.06	423788
2022-03-01	69.55	70.59	68.16	68.42	563338
2022-03-02	68.63	70.88	68.63	69.80	365135
2022-03-03	70.36	70.36	68.26	68.70	266863
2022-03-04	67.84	68.07	66.34	67.75	410343
2022-03-07	67.46	67.69	64.10	64.36	528109
2022-03-08	64.83	65.56	62.45	64.36	814543
2022-03-09	65.81	66.15	65.01	65.74	583120
2022-03-10	64.61	65.46	63.36	64.01	395520
2022-03-11	64.25	65.06	62.93	63.60	353991
2022-03-14	64.22	64.96	63.85	64.53	196724
2022-03-15	64.79	65.47	64.10	64.68	348634
2022-03-16	65.15	67.05	65.12	66.76	270509
2022-03-17	66.21	66.72	66.04	66.48	126642
2022-03-18	66.68	66.68	64.97	66.27	531726
2022-03-21	66.25	66.91	65.82	66.44	178998
2022-03-22	66.91	67.60	65.12	65.69	259825
2022-03-23	64.96	66.24	64.70	65.69	202674
2022-03-24	65.52	65.97	65.23	65.71	172500
2022-03-25	65.76	67.07	65.40	67.06	307697
2022-03-28	67.14	68.30	66.75	67.80	222823
2022-03-29	68.69	69.30	67.80	68.41	567024
2022-03-30	68.23	68.72	67.53	67.77	230891
2022-03-31	67.34	68.81	67.34	68.00	219694
2022-04-01	68.41	68.99	67.53	68.25	273660
2022-04-04	68.11	68.55	67.38	67.94	257484
2022-04-05	67.73	68.48	66.83	66.89	324504
2022-04-06	66.45	66.57	65.76	65.88	324869
2022-04-07	65.61	65.61	64.00	64.36	462310
2022-04-08	63.97	64.25	62.48	63.15	494938
2022-04-11	63.21	64.30	63.19	63.23	343233
2022-04-12	63.31	63.95	62.58	62.93	256661
2022-04-13	63.01	65.89	63.01	65.61	315777
2022-04-14	66.02	66.58	65.52	65.83	276718
2022-04-18	65.43	65.97	65.01	65.18	309014
2022-04-19	65.42	66.45	65.36	66.26	413977
2022-04-20	66.79	67.94	66.29	66.54	230523
2022-04-21	67.25	67.45	65.06	65.32	232578
2022-04-22	65.16	65.87	63.31	63.51	220351
2022-04-25	63.01	63.36	61.34	62.64	268923
2022-04-26	61.79	62.44	60.12	60.16	258236
2022-04-27	59.96	60.70	59.13	59.25	248166
2022-04-28	59.91	60.42	58.72	60.12	178629
2022-04-29	59.53	60.10	58.81	58.95	399225
2022-05-02	58.71	59.51	57.12	58.26	273897
2022-05-03	58.12	59.12	57.54	59.05	236579
2022-05-04	59.12	60.27	57.70	59.93	331312
2022-05-05	59.06	59.29	55.81	56.49	365290
2022-05-06	56.13	56.34	54.44	55.46	357105
2022-05-09	54.87	56.09	53.90	55.90	535710
2022-05-10	58.69	59.92	56.94	57.18	483088
2022-05-11	56.73	57.12	55.49	56.02	579085
2022-05-12	56.09	56.34	53.73	55.20	358600
2022-05-13	55.78	56.81	55.58	56.30	298104
2022-05-16	55.35	56.81	55.35	56.00	302624
2022-05-17	56.97	58.29	56.55	58.25	198095
2022-05-18	57.83	58.28	56.65	57.06	255262
2022-05-19	56.81	57.80	56.76	57.10	195850
2022-05-20	57.36	57.89	55.67	56.71	204202
2022-05-23	57.58	57.83	56.38	57.44	249912
2022-05-24	56.99	57.94	56.28	57.93	252018
2022-05-25	57.58	59.19	57.42	59.06	213146
2022-05-26	59.56	60.50	59.47	60.34	181777
2022-05-27	60.81	61.54	60.81	61.47	148249
2022-05-31	61.07	61.54	59.92	60.83	196477
2022-06-01	60.72	60.72	58.30	58.97	388663
2022-06-02	59.42	60.84	59.16	60.80	178997
2022-06-03	60.31	61.50	60.03	61.38	307902
2022-06-06	61.82	63.66	60.99	63.58	326487
2022-06-07	63.10	63.10	61.81	63.00	233930
2022-06-08	62.50	63.41	61.87	61.90	287807
2022-06-09	61.31	61.87	60.37	60.56	180703
2022-06-10	59.57	60.03	58.67	58.69	194659
2022-06-13	57.42	58.31	56.66	57.33	273916
2022-06-14	57.17	57.97	56.05	56.37	290174
2022-06-15	57.87	58.69	57.13	58.15	297904
2022-06-16	57.09	57.09	54.39	54.78	369971
2022-06-17	55.26	56.41	54.14	55.50	770268
2022-06-21	56.80	57.59	55.55	57.19	288228
2022-06-22	56.62	57.69	56.20	57.34	292055
2022-06-23	57.71	57.79	56.44	57.38	217204
2022-06-24	57.93	59.73	57.93	59.01	851820
2022-06-27	59.56	59.67	58.33	58.51	281131
2022-06-28	58.96	59.62	58.56	59.29	239767
2022-06-29	59.60	59.60	58.37	59.35	262951
2022-06-30	58.45	60.72	58.45	60.71	226668
2022-07-01	60.18	61.20	59.27	60.24	350792
2022-07-05	58.96	59.93	58.15	59.77	231454
2022-07-06	59.77	60.19	59.05	59.70	239581
2022-07-07	60.33	61.29	60.33	60.49	196091
2022-07-08	60.26	61.06	59.32	59.46	209291
2022-07-11	59.14	59.40	58.42	58.53	178854
2022-07-12	58.42	59.21	57.05	57.23	243535
2022-07-13	56.49	56.71	55.24	55.78	214068
2022-07-14	54.97	55.10	54.09	54.75	204892
2022-07-15	55.48	56.35	54.50	56.35	238026
2022-07-18	56.89	57.36	55.08	55.17	255142
2022-07-19	55.67	56.94	55.31	56.49	402080
2022-07-20	56.50	56.70	55.51	55.79	277971
2022-07-21	55.41	55.51	54.90	55.41	337507
2022-07-22	55.62	55.63	53.99	54.77	290896
2022-07-25	54.96	56.01	54.50	55.51	326130
2022-07-26	55.25	56.35	55.25	56.03	270694
2022-07-27	56.22	57.00	56.18	56.91	177920
2022-07-28	57.23	58.27	57.15	57.49	180306
2022-07-29	57.60	57.79	56.60	56.94	384348
2022-08-01	56.46	56.72	55.84	56.08	290712
2022-08-02	55.96	55.97	54.80	55.19	234601
2022-08-03	55.34	57.50	55.34	56.23	326947
2022-08-04	56.43	58.21	56.07	57.42	245561
2022-08-05	56.54	57.14	56.29	56.83	213693
2022-08-08	57.29	57.55	55.96	56.68	207033
2022-08-09	56.89	56.89	55.90	56.29	185507
2022-08-10	57.18	57.30	55.97	56.45	542843
2022-08-11	57.26	58.14	56.83	57.32	432762
2022-08-12	57.52	59.10	57.08	59.00	457066
2022-08-15	58.76	59.90	58.53	59.46	217407
2022-08-16	59.61	59.79	58.58	58.86	293506
2022-08-17	58.38	58.74	57.92	58.62	279297
2022-08-18	58.84	59.37	58.64	58.77	215073
2022-08-19	58.49	58.49	57.49	57.95	218664
2022-08-22	57.23	57.23	56.17	56.22	141573
2022-08-23	55.99	57.44	55.83	57.34	246169
2022-08-24	57.05	57.60	56.74	56.80	212624
2022-08-25	56.86	58.22	56.65	57.65	127383
2022-08-26	57.57	57.96	56.16	56.23	133433
2022-08-29	55.67	56.48	55.21	56.10	266396
2022-08-30	56.16	56.31	55.34	55.93	273806
2022-08-31	56.26	56.39	55.26	55.28	244388
2022-09-01	55.00	55.57	54.61	55.51	239726
2022-09-02	56.21	56.21	54.72	54.92	209870
2022-09-06	55.15	55.15	52.69	53.59	236638
2022-09-07	53.50	54.85	53.16	54.49	169306
2022-09-08	54.09	54.36	53.65	54.18	157914
2022-09-09	54.65	55.71	54.65	55.64	139802
2022-09-12	55.68	56.74	55.68	56.66	129426
2022-09-13	55.65	56.23	53.97	54.10	175189
2022-09-14	53.94	53.94	52.60	53.70	210232
2022-09-15	53.27	53.83	53.06	53.39	210535
2022-09-16	52.79	53.28	52.12	53.25	385379
2022-09-19	52.49	53.28	52.49	53.16	155568
2022-09-20	52.52	52.78	52.30	52.68	158438
2022-09-21	53.06	53.76	52.61	52.63	241946
2022-09-22	52.28	52.33	51.50	51.51	216263
2022-09-23	51.00	51.81	50.15	51.70	369789
2022-09-26	51.54	52.24	49.65	49.77	300154
2022-09-27	50.15	50.59	49.02	50.07	328322
2022-09-28	50.58	50.98	50.04	50.18	406951
2022-09-29	49.54	49.58	48.58	49.10	342665
2022-09-30	49.14	49.87	48.38	48.44	413258
2022-10-03	49.27	51.23	48.49	51.05	224929
2022-10-04	52.35	55.69	52.35	55.67	367436
2022-10-05	54.57	56.33	54.10	56.10	324829
2022-10-06	55.85	56.69	55.23	56.50	194251
2022-10-07	55.84	56.35	54.81	56.04	270328
2022-10-10	56.51	57.11	56.19	56.76	281993
2022-10-11	56.63	57.35	56.02	56.73	307344
2022-10-12	57.28	57.28	56.15	56.57	236487
2022-10-13	55.24	57.33	54.99	56.58	452491
2022-10-14	57.06	57.58	55.69	55.97	169374
2022-10-17	57.13	57.77	56.43	56.65	258176
2022-10-18	57.85	58.75	57.43	58.20	489177
2022-10-19	57.66	58.63	57.47	57.95	293204
2022-10-20	58.11	58.83	57.34	57.65	270050
2022-10-21	57.96	59.61	57.23	59.61	305377
2022-10-24	59.65	60.86	59.44	60.35	298179
2022-10-25	60.26	61.70	60.11	60.17	371713
2022-10-26	59.49	59.95	55.48	56.18	475779
2022-10-27	56.40	59.64	56.40	58.22	351933
2022-10-28	58.56	58.70	57.28	58.52	235806
2022-10-31	58.00	59.92	57.56	59.63	234088
2022-11-01	59.88	60.33	59.06	60.16	202715
2022-11-02	59.62	60.81	58.67	58.78	291509
2022-11-03	58.01	58.30	56.92	57.10	269371
2022-11-04	58.05	59.40	57.72	59.12	177836
2022-11-07	59.27	60.74	58.58	60.42	171893
2022-11-08	61.19	62.49	60.67	61.59	317405
2022-11-09	60.96	62.65	60.96	61.73	254379
2022-11-10	64.05	64.33	62.39	62.74	343522
2022-11-11	62.91	62.92	60.20	61.16	262370
2022-11-14	60.66	61.90	60.66	61.41	213149
2022-11-15	62.47	62.81	60.92	61.15	274173
2022-11-16	61.11	61.69	60.48	60.81	157650
2022-11-17	59.89	59.89	58.41	59.58	146752
2022-11-18	60.52	60.67	59.51	60.15	142351
2022-11-21	59.83	60.91	59.83	60.80	115482
2022-11-22	61.05	61.51	60.52	60.90	129676
2022-11-23	60.47	60.89	60.42	60.62	90206
2022-11-25	60.99	61.00	60.45	60.72	50640
2022-11-28	60.32	60.42	59.15	59.59	118096
2022-11-29	59.37	60.18	59.23	59.73	93559
2022-11-30	59.59	60.12	58.16	59.75	269963
2022-12-01	60.14	60.36	59.49	59.75	393327
2022-12-02	59.01	60.16	58.95	59.29	175229
2022-12-05	58.61	59.30	57.69	58.97	175890
2022-12-06	59.17	59.17	56.91	57.67	167405
2022-12-07	57.66	58.03	56.71	56.72	121389
2022-12-08	57.10	57.60	56.21	57.58	198392
2022-12-09	57.16	57.98	57.07	57.52	177693
2022-12-12	57.59	58.32	56.97	58.11	187025
2022-12-13	59.51	59.65	58.19	58.40	237861
2022-12-14	58.25	59.01	57.76	58.53	332664
2022-12-15	57.79	57.79	55.38	56.42	373370
2022-12-16	55.81	55.94	54.67	55.62	1081730
2022-12-19	55.49	55.62	53.24	53.40	341799
2022-12-20	53.46	54.14	52.83	53.94	272608
2022-12-21	54.18	54.92	54.18	54.57	223031
2022-12-22	54.01	54.01	52.63	53.43	237849
2022-12-23	53.22	54.16	52.97	54.12	208137
2022-12-27	54.18	54.57	53.88	54.10	151219
2022-12-28	54.29	54.34	53.15	53.16	133897
2022-12-29	53.44	54.40	53.34	54.21	136567
2022-12-30	53.52	54.19	53.52	53.71	182995
2023-01-03	54.19	54.92	53.88	54.62	216826
2023-01-04	55.17	55.57	54.60	55.32	187220
2023-01-05	55.00	56.31	54.39	56.15	175191
2023-01-06	56.75	58.05	56.59	57.94	143611
2023-01-09	58.22	59.34	57.37	59.00	324072
2023-01-10	58.99	59.61	58.96	59.31	162830
2023-01-11	59.43	59.97	59.07	59.92	144277
2023-01-12	60.25	62.51	59.96	62.06	226391
2023-01-13	61.69	62.73	61.69	62.62	177730
2023-01-17	62.78	64.24	62.59	63.92	402426
2023-01-18	63.99	64.02	61.69	61.69	362353
2023-01-19	61.47	61.99	61.22	61.61	103666
2023-01-20	61.74	63.11	61.29	63.06	207833
2023-01-23	63.04	63.16	61.98	62.58	161804
2023-01-24	62.61	62.85	61.98	62.42	140627
2023-01-25	62.05	63.36	61.75	63.23	100768
2023-01-26	63.60	63.91	62.85	63.87	107461
2023-01-27	63.46	64.27	63.38	63.50	143043
2023-01-30	62.90	63.53	62.69	63.47	119204
2023-01-31	63.72	65.78	63.72	65.60	247388
2023-02-01	65.19	66.33	64.16	65.76	237672
2023-02-02	65.83	66.79	65.50	65.54	214431
2023-02-03	65.25	66.32	64.99	65.01	188475
2023-02-06	64.79	65.37	64.17	64.49	132713
2023-02-07	64.02	64.85	63.17	64.67	133315
2023-02-08	64.07	64.36	62.44	62.78	162978
2023-02-09	63.21	63.90	62.87	62.92	114404
2023-02-10	62.71	62.87	61.82	62.74	115534
2023-02-13	62.71	63.71	62.48	63.65	69863
2023-02-14	63.08	63.98	62.70	63.37	145854
2023-02-15	62.81	64.13	62.81	63.69	216385
2023-02-16	62.72	63.68	62.49	63.47	159956
2023-02-17	63.58	64.22	63.26	63.96	196123
2023-02-21	63.13	63.85	61.76	61.80	178613
2023-02-22	64.02	70.05	64.02	69.57	379227
2023-02-23	69.85	69.85	64.42	65.95	382305
2023-02-24	64.66	65.71	64.30	65.69	144066
2023-02-27	66.43	67.28	65.66	66.25	174252
2023-02-28	66.09	67.04	65.11	65.25	178737
2023-03-01	65.10	66.15	64.38	65.58	178247
2023-03-02	65.19	66.89	65.19	66.89	129649
2023-03-03	66.81	67.96	66.40	67.90	167145
2023-03-06	67.79	68.32	66.36	67.05	154956
2023-03-07	67.13	67.40	66.46	67.08	160137
2023-03-08	67.30	67.92	66.99	67.83	165616
2023-03-09	67.81	67.89	66.46	66.58	194533
2023-03-10	66.29	66.29	63.94	64.19	289531
2023-03-13	63.23	64.28	62.21	62.58	243949
2023-03-14	64.12	64.71	63.86	64.63	230429
2023-03-15	63.00	63.68	61.75	62.79	270759
2023-03-16	62.03	64.10	61.30	63.30	225152
2023-03-17	63.06	63.06	60.45	60.70	396973
2023-03-20	61.36	62.89	61.08	61.25	156443
2023-03-21	62.41	63.21	62.41	63.00	339619
2023-03-22	62.92	63.93	61.46	61.54	177708
2023-03-23	61.66	62.44	60.22	60.72	156622
2023-03-24	61.40	64.16	60.97	64.16	301561
2023-03-27	64.99	65.99	63.67	65.46	276859
2023-03-28	65.13	65.84	64.49	65.09	120005
2023-03-29	65.84	65.84	64.52	65.14	242878
2023-03-30	65.98	66.49	65.49	65.57	155821
2023-03-31	66.28	67.11	66.27	66.80	190264
2023-04-03	66.80	67.20	65.79	66.04	171890
2023-04-04	66.17	66.17	64.50	64.69	195677
2023-04-05	64.25	64.89	63.61	64.25	134580
2023-04-06	64.59	64.96	64.23	64.58	121971
2023-04-10	64.19	65.27	64.19	65.21	231248
2023-04-11	65.35	65.52	64.82	65.13	111815
2023-04-12	65.60	65.75	64.83	65.31	72841
2023-04-13	65.37	66.52	64.63	66.50	187945
2023-04-14	66.62	66.87	64.60	65.08	167966
2023-04-17	65.49	66.36	65.01	66.28	164515
2023-04-18	66.62	66.62	65.62	66.45	121472
2023-04-19	66.15	66.63	65.93	66.01	92240
2023-04-20	65.65	66.04	65.05	65.17	87388
2023-04-21	65.54	65.77	64.15	65.13	224617
2023-04-24	64.91	65.42	64.43	64.92	200835
2023-04-25	64.10	64.12	62.85	62.95	233229
2023-04-26	62.39	62.93	61.69	61.84	171967
2023-04-27	62.20	63.24	61.94	63.01	222989
2023-04-28	62.73	63.23	62.48	62.85	176413
2023-05-01	62.86	63.47	62.28	62.65	126374
2023-05-02	62.30	62.30	60.92	61.99	169969
2023-05-03	62.37	62.63	60.62	60.67	218550
2023-05-04	60.17	60.82	59.46	60.36	210154
2023-05-05	61.28	64.02	61.28	63.29	345284
2023-05-08	63.66	63.67	62.23	63.12	161168
2023-05-09	63.11	63.26	62.13	63.08	220119
2023-05-10	66.00	68.00	63.35	66.06	260218
2023-05-11	65.68	66.03	63.93	65.51	231963
2023-05-12	65.53	65.87	64.56	65.23	158958
2023-05-15	65.34	65.74	64.81	65.65	247910
2023-05-16	65.40	65.81	64.59	65.32	136846
2023-05-17	65.94	67.08	65.11	66.77	201502
2023-05-18	66.37	68.53	66.14	68.15	241452
2023-05-19	68.70	68.82	66.61	67.35	111500
2023-05-22	67.51	68.74	67.02	68.72	190098
2023-05-23	68.38	69.48	67.49	67.50	140621
2023-05-24	67.29	67.57	66.58	66.70	109716
2023-05-25	66.34	67.18	65.59	67.17	128914
2023-05-26	67.19	68.33	67.17	68.32	143258
2023-05-30	68.37	68.55	66.02	66.45	105136
2023-05-31	66.29	66.99	65.46	66.53	201077
2023-06-01	66.28	67.80	66.28	66.78	123430
2023-06-02	68.00	69.79	67.79	69.72	186644
2023-06-05	68.87	69.24	67.94	69.20	185589
2023-06-06	69.19	71.66	69.10	71.41	234002
2023-06-07	71.80	72.89	70.51	70.71	327044
2023-06-08	70.55	72.43	70.00	72.13	206292
2023-06-09	71.78	72.42	70.88	71.77	189318
2023-06-12	71.81	72.64	71.25	71.85	156765
2023-06-13	72.20	73.08	72.20	72.89	163205
2023-06-14	73.20	73.33	72.00	72.28	160772
2023-06-15	72.19	72.83	71.80	72.72	186056
2023-06-16	73.39	73.39	72.08	72.62	431096
2023-06-20	72.19	72.33	71.77	71.88	128408
2023-06-21	71.46	72.29	71.02	71.25	182579
2023-06-22	71.22	71.79	70.21	71.63	304250
2023-06-23	70.48	71.41	68.10	68.17	425092
2023-06-26	67.91	70.33	67.91	69.44	212752
2023-06-27	69.53	70.61	69.12	69.13	140378
2023-06-28	68.97	68.98	67.92	68.12	155296
2023-06-29	67.88	69.26	67.88	68.65	167307
2023-06-30	69.02	69.02	67.80	67.83	305132
2023-07-03	67.37	69.36	67.26	68.79	144318
2023-07-05	67.97	68.24	65.92	65.99	263955
2023-07-06	65.33	65.82	63.79	65.77	422390
2023-07-07	65.73	67.05	65.72	65.79	164329
2023-07-10	65.43	66.80	65.43	65.99	313593
2023-07-11	66.06	66.36	65.11	65.83	119074
2023-07-12	67.14	67.42	65.95	67.24	217733
2023-07-13	67.02	67.87	66.73	67.57	133828
2023-07-14	67.24	67.24	66.14	67.19	118182
2023-07-17	66.74	68.25	66.74	67.99	173382
2023-07-18	67.60	68.76	67.60	68.57	125664
2023-07-19	67.96	68.63	67.90	68.59	254474
2023-07-20	68.79	68.84	67.66	68.81	223498
2023-07-21	69.14	69.14	67.12	67.29	172842
2023-07-24	67.39	67.83	66.66	67.56	157924
2023-07-25	67.28	68.50	67.28	68.40	158278
2023-07-26	67.87	70.08	67.87	69.78	226450
2023-07-27	69.85	71.67	69.72	70.73	258143
2023-07-28	71.12	72.00	71.08	71.81	175231
2023-07-31	71.80	73.31	71.80	72.96	233534
2023-08-01	72.86	73.33	72.01	73.25	121956
2023-08-02	72.36	72.83	71.67	72.28	171154
2023-08-03	72.48	73.11	71.96	72.55	171707
2023-08-04	72.49	73.76	72.49	72.99	161013
2023-08-07	73.09	74.69	72.97	74.58	190136
2023-08-08	73.90	74.63	72.14	73.06	261075
2023-08-09	68.68	69.34	65.76	69.20	620448
2023-08-10	70.95	72.87	70.08	71.99	330328
2023-08-11	71.89	72.16	71.53	71.96	195931
2023-08-14	71.51	72.95	71.21	72.95	130069
2023-08-15	72.21	73.31	72.03	72.69	118122
2023-08-16	72.49	73.80	72.31	72.38	211546
2023-08-17	72.13	72.69	71.76	71.97	201552
2023-08-18	71.50	73.65	71.50	73.30	222674
2023-08-21	73.31	73.63	72.68	72.75	182461
2023-08-22	72.72	73.01	72.44	72.48	203400
2023-08-23	72.62	73.76	72.30	73.62	197720
2023-08-24	73.26	74.37	73.26	74.01	134062
2023-08-25	74.46	75.25	73.76	74.77	155745
2023-08-28	74.90	75.85	74.90	75.13	183879
2023-08-29	74.93	76.20	74.80	75.91	155057
2023-08-30	75.55	77.46	75.55	76.31	237765
2023-08-31	76.21	77.02	75.71	75.81	202150
2023-09-01	76.23	76.75	75.98	76.65	214567
2023-09-05	75.88	75.88	74.04	75.23	209790
2023-09-06	75.14	76.17	75.12	75.60	187151
2023-09-07	75.65	76.16	75.27	75.59	204193
2023-09-08	75.49	76.27	75.49	75.81	164534
2023-09-11	76.26	76.26	75.35	75.77	248151
2023-09-12	75.50	76.34	75.50	76.28	191105
2023-09-13	75.99	76.61	75.76	75.95	185614
2023-09-14	76.39	77.22	76.15	77.13	233935
2023-09-15	76.74	77.47	76.29	76.50	506429
2023-09-18	76.75	77.17	76.52	76.73	101064
2023-09-19	76.79	77.16	74.94	74.97	183193
2023-09-20	75.50	76.43	74.91	74.95	134023
2023-09-21	74.45	74.55	73.33	73.61	192899
2023-09-22	73.59	73.66	72.39	72.60	184339
2023-09-25	72.09	73.23	72.02	72.85	137300
2023-09-26	72.74	72.93	69.63	69.66	291273
2023-09-27	70.34	71.90	70.02	71.88	247670
2023-09-28	71.99	73.57	71.99	73.47	160327
2023-09-29	73.83	74.49	72.33	72.64	193303
2023-10-02	72.40	72.93	72.05	72.30	174899
2023-10-03	72.06	72.59	70.78	70.99	134934
2023-10-04	71.25	72.59	70.79	72.05	159958
2023-10-05	71.89	72.56	71.64	71.94	224605
2023-10-06	71.47	73.16	71.47	72.73	257440
2023-10-09	72.08	73.67	72.06	73.16	145865
2023-10-10	73.66	74.80	73.48	73.50	163353
2023-10-11	73.45	75.45	64.15	69.66	1843812
2023-10-12	70.65	71.22	69.74	71.07	297394
2023-10-13	71.05	71.38	69.59	70.38	217169
2023-10-16	71.94	72.69	71.24	72.04	228125
2023-10-17	71.70	72.81	71.13	71.18	228443
2023-10-18	70.59	71.74	70.16	70.46	161158
2023-10-19	70.05	70.60	68.66	68.85	227561
2023-10-20	68.97	69.45	67.24	67.57	226824
2023-10-23	67.65	68.22	67.23	67.72	182572
2023-10-24	68.02	69.52	67.67	69.07	220864
2023-10-25	68.41	69.28	67.61	67.66	200955
2023-10-26	68.32	68.40	66.22	66.27	264810
2023-10-27	66.29	66.29	64.97	65.71	229523
2023-10-30	66.43	66.97	66.06	66.71	151641
2023-10-31	66.71	66.98	66.21	66.86	121205
2023-11-01	66.53	67.03	65.97	66.70	166837
2023-11-02	66.90	68.02	66.73	67.70	215320
2023-11-03	70.32	71.74	69.00	70.91	263225
2023-11-06	70.58	71.61	69.92	70.64	299473
2023-11-07	71.69	77.00	70.91	75.17	616462
2023-11-08	74.27	74.58	72.74	73.10	258892
2023-11-09	74.00	74.49	72.68	73.19	233273
2023-11-10	73.24	74.60	73.24	74.13	164039
2023-11-13	73.98	74.91	73.10	73.62	176372
2023-11-14	75.70	77.45	75.44	77.31	249985
2023-11-15	77.25	78.27	76.23	76.49	291089
2023-11-16	76.26	76.37	75.41	75.73	171939
2023-11-17	76.39	78.15	76.39	77.45	271565
2023-11-20	77.39	78.35	76.96	78.04	176192
2023-11-21	77.84	78.26	76.93	77.11	157549
2023-11-22	77.48	78.18	77.15	77.78	159321
2023-11-24	77.07	78.82	77.07	78.58	135134
2023-11-27	77.99	79.07	77.99	78.75	194820
2023-11-28	78.49	78.75	77.84	78.27	155693
2023-11-29	79.06	79.31	78.32	78.40	179034
2023-11-30	78.53	79.09	78.13	78.90	176658
2023-12-01	79.10	82.57	78.83	82.33	404596
2023-12-04	81.92	84.06	81.92	83.54	321434
2023-12-05	83.22	83.89	82.86	83.23	221524
2023-12-06	83.47	84.98	83.05	83.24	261878
2023-12-07	84.19	85.42	83.31	83.86	289461
2023-12-08	85.16	85.51	83.85	84.23	259414
2023-12-11	85.05	85.70	84.79	85.15	272146
2023-12-12	85.39	85.99	84.44	84.60	158176
2023-12-13	84.94	87.19	84.00	86.76	264811
2023-12-14	87.94	88.95	87.43	88.03	337607
2023-12-15	88.33	88.76	85.96	86.76	828713
2023-12-18	87.83	88.06	85.91	86.00	385530
2023-12-19	87.05	87.62	86.36	87.37	270174
2023-12-20	87.07	88.86	86.84	87.15	310423
2023-12-21	88.60	89.21	88.01	88.12	244691
2023-12-22	88.91	89.73	87.88	87.98	274965
2023-12-26	88.06	89.27	87.85	88.78	154013
2023-12-27	89.35	90.13	88.97	89.33	193563
2023-12-28	89.08	89.40	88.70	88.77	111216
2023-12-29	88.71	88.97	87.94	87.95	199008
2024-01-02	87.63	88.06	85.85	86.26	203162
2024-01-03	85.60	85.60	83.16	83.21	233425
2024-01-04	83.28	83.89	82.59	82.81	203346
2024-01-05	82.33	84.11	82.33	82.48	189982
2024-01-08	82.91	84.04	82.75	83.95	181252
2024-01-09	82.78	83.08	82.07	82.50	157477
2024-01-10	82.41	83.05	82.20	82.60	138024
2024-01-11	82.17	82.30	80.94	81.86	215661
2024-01-12	83.00	83.00	80.52	81.22	216778
2024-01-16	80.40	80.86	79.77	80.45	176536
2024-01-17	79.17	80.97	79.17	80.81	158786
2024-01-18	81.33	81.89	80.47	81.44	177816
2024-01-19	81.78	82.08	80.56	81.88	146228
2024-01-22	82.86	83.47	82.09	83.35	165433
2024-01-23	84.23	84.72	82.78	83.04	210705
2024-01-24	84.15	84.15	81.95	82.04	145674
2024-01-25	83.29	83.33	81.36	82.42	202693
2024-01-26	83.09	83.49	82.14	82.55	163665
2024-01-29	82.63	83.06	81.90	82.63	152354
2024-01-30	82.09	82.67	81.95	82.00	118675
2024-01-31	82.25	83.03	80.80	80.84	293973
2024-02-01	81.07	82.97	80.86	82.18	197604
2024-02-02	81.20	81.30	79.32	80.46	220279
2024-02-05	79.72	80.14	79.03	79.40	145059
2024-02-06	79.14	80.52	79.14	80.31	307072
2024-02-07	80.34	80.45	79.22	79.34	126453
2024-02-08	79.64	81.49	79.21	81.47	185310
2024-02-09	81.64	82.73	81.46	82.55	200379
2024-02-12	82.62	83.14	82.49	82.84	175691
2024-02-13	80.07	81.42	79.19	79.53	298398
2024-02-14	80.66	82.12	80.00	81.92	172143
2024-02-15	82.67	83.18	81.54	82.72	213015
2024-02-16	82.10	82.62	80.85	80.96	176104
2024-02-20	79.90	81.14	79.90	81.05	210021
2024-02-21	80.78	81.30	80.35	80.84	580571
2024-02-22	81.37	81.54	80.71	81.03	259571
2024-02-23	80.95	82.62	80.95	82.00	187023
2024-02-26	81.56	82.26	79.89	79.93	207961
2024-02-27	80.07	80.59	79.62	80.23	210216
2024-02-28	79.43	80.71	79.20	79.46	307963
2024-02-29	81.95	86.73	80.95	82.83	554934
2024-03-01	82.59	83.70	82.36	82.43	236993
2024-03-04	82.29	83.28	82.08	83.11	235700
2024-03-05	82.37	83.49	82.02	83.00	227045
2024-03-06	83.67	84.26	82.82	84.23	182446
2024-03-07	84.59	85.44	84.21	84.28	202818
2024-03-08	84.94	85.49	84.07	84.19	138682
2024-03-11	83.64	83.99	82.94	83.93	153584
2024-03-12	83.93	84.76	83.52	84.67	186367
2024-03-13	84.49	85.83	84.35	85.15	175774
2024-03-14	84.87	84.99	83.48	83.95	196329
2024-03-15	83.40	85.22	83.40	84.50	508421
2024-03-18	84.48	85.83	83.85	85.23	183047
2024-03-19	85.04	86.58	85.04	85.47	168627
2024-03-20	85.21	86.34	84.75	86.27	245283
2024-03-21	87.00	88.45	87.00	87.46	165335
2024-03-22	87.23	87.71	86.24	87.39	197068
2024-03-25	87.48	89.01	86.92	88.98	200489
2024-03-26	89.44	90.72	89.00	90.30	400503
2024-03-27	90.97	91.16	89.71	91.13	151258
2024-03-28	91.22	93.25	91.22	92.38	269273
2024-04-01	92.32	92.47	90.94	91.16	174437
2024-04-02	90.26	90.66	89.20	90.52	206656
2024-04-03	90.02	91.05	89.80	90.12	194915
2024-04-04	91.17	91.44	87.96	88.14	158714
2024-04-05	88.10	89.32	88.10	88.59	250873
2024-04-08	89.03	89.59	88.57	88.93	140807
2024-04-09	89.02	90.41	88.87	90.07	126913
2024-04-10	88.21	88.67	87.01	87.64	155286
2024-04-11	87.73	88.46	87.22	88.22	176377
2024-04-12	87.52	87.87	86.35	86.97	124128
2024-04-15	87.55	88.01	85.96	86.49	152060
2024-04-16	85.74	87.45	85.04	87.11	196830
2024-04-17	87.98	88.39	86.10	86.22	154667
2024-04-18	86.12	87.16	85.68	86.29	181556
2024-04-19	86.22	87.33	86.22	87.04	162278
2024-04-22	87.83	88.94	87.58	88.13	323386
2024-04-23	88.04	89.72	88.04	89.37	131884
2024-04-24	88.86	89.42	88.16	89.13	131274
2024-04-25	88.24	88.37	86.95	87.13	197647
2024-04-26	87.72	89.14	87.72	88.73	121916
2024-04-29	89.12	91.45	89.12	90.13	457455
2024-04-30	89.73	90.38	87.43	87.46	174366
2024-05-01	87.70	88.77	87.00	87.12	227073
2024-05-02	88.42	88.92	87.28	88.88	290792
2024-05-03	90.20	90.92	89.90	90.58	156906
2024-05-06	91.49	92.40	90.46	90.63	159150
2024-05-07	90.92	91.85	90.61	90.99	332739
2024-05-08	93.71	98.31	91.81	92.96	547243
2024-05-09	92.53	97.09	91.80	96.37	507111
2024-05-10	96.43	97.39	95.73	96.68	266898
2024-05-13	97.28	98.76	97.18	97.25	330845
2024-05-14	98.38	98.95	97.48	98.00	289612
2024-05-15	98.98	98.99	97.28	97.31	240870
2024-05-16	96.65	97.56	96.06	97.44	207812
2024-05-17	97.64	97.98	96.34	97.00	229144
2024-05-20	96.88	97.63	96.60	96.68	167913
2024-05-21	97.14	100.38	96.73	100.11	341031
2024-05-22	99.99	100.50	99.11	99.26	286311
2024-05-23	99.27	99.90	98.64	99.64	198370
2024-05-24	100.00	101.60	99.49	101.31	308150
2024-05-28	101.64	102.63	100.90	102.46	231922
2024-05-29	101.55	102.37	100.16	100.50	187755
2024-05-30	101.23	102.13	100.71	102.03	136656
2024-05-31	102.37	103.50	100.96	103.24	332142
2024-06-03	103.46	103.93	102.14	103.03	210304
2024-06-04	102.45	102.85	101.39	102.28	261393
2024-06-05	102.65	103.71	102.02	103.62	119366
2024-06-06	103.30	104.01	102.12	102.69	167729
2024-06-07	101.70	102.51	100.66	101.70	214434
2024-06-10	100.60	102.30	100.60	101.90	251473
2024-06-11	101.44	102.33	100.80	101.48	318020
2024-06-12	104.27	104.74	100.58	100.98	429412
2024-06-13	100.54	100.64	98.74	100.28	238498
2024-06-14	98.97	99.51	97.42	98.01	302244
2024-06-17	97.46	100.88	96.88	100.44	300700
2024-06-18	100.46	102.48	99.90	101.85	280117
2024-06-20	101.56	103.74	101.38	102.40	263584
2024-06-21	102.32	104.00	102.05	102.78	789686
2024-06-24	103.23	105.50	102.39	102.75	431569
2024-06-25	102.81	104.06	102.23	103.73	403120
2024-06-26	102.87	103.85	102.02	102.78	279605
2024-06-27	103.16	103.16	101.60	102.23	272503
2024-06-28	103.50	103.77	101.77	102.40	601327
2024-07-01	103.04	103.04	99.87	100.79	232201
2024-07-02	100.75	102.35	100.25	101.40	157493
2024-07-03	101.95	103.39	101.05	102.14	93179
2024-07-05	101.89	102.59	101.38	102.33	139121
2024-07-08	103.14	103.99	101.55	101.78	158742
2024-07-09	101.99	102.50	100.73	101.22	159480
2024-07-10	101.74	102.00	100.71	101.73	171095
2024-07-11	103.25	105.04	102.58	104.22	256110
2024-07-12	105.04	106.39	103.89	104.08	239995
2024-07-15	104.67	106.59	103.59	104.86	311313
2024-07-16	105.72	107.50	105.35	107.13	330522
2024-07-17	106.39	107.72	105.77	105.83	409201
2024-07-18	105.42	107.84	104.73	105.54	204297
2024-07-19	105.88	107.06	104.98	105.34	210467
2024-07-22	106.13	108.40	105.25	107.47	243421
2024-07-23	107.23	109.44	106.55	108.99	276292
2024-07-24	108.34	109.48	106.13	106.48	203972
2024-07-25	106.58	107.81	105.85	106.83	365330
2024-07-26	108.51	109.41	107.15	108.62	321805
2024-07-29	109.17	111.12	109.10	110.84	409666
2024-07-30	111.38	112.45	110.32	111.29	347624
2024-07-31	111.89	113.63	109.91	109.99	474276
2024-08-01	109.72	110.52	104.15	106.09	326884
2024-08-02	102.82	104.17	101.59	102.03	310363
2024-08-05	97.62	100.61	96.15	99.66	442049
2024-08-06	99.57	103.12	98.86	101.46	526689
2024-08-07	103.37	104.02	92.83	94.81	770530
2024-08-08	94.67	96.62	93.95	95.74	427045
2024-08-09	95.48	96.99	94.95	95.98	265797
2024-08-12	95.90	95.98	93.77	93.97	312135
2024-08-13	94.46	96.96	94.15	96.71	356120
2024-08-14	97.00	98.63	96.52	97.84	370714
2024-08-15	99.71	101.34	99.22	100.61	309765
2024-08-16	100.22	102.28	100.22	101.36	311408
2024-08-19	101.71	104.14	101.59	103.99	282923
2024-08-20	103.95	104.31	102.43	102.52	292691
2024-08-21	103.04	105.43	102.83	105.38	267046
2024-08-22	105.88	105.88	104.68	105.26	284568
2024-08-23	106.58	109.75	105.60	109.22	346593
2024-08-26	109.87	110.75	108.33	109.29	324435
2024-08-27	108.96	110.19	107.62	108.91	236911
2024-08-28	108.82	109.72	108.16	108.53	163956
2024-08-29	109.55	110.87	108.85	109.48	221035
2024-08-30	110.17	110.96	108.95	110.93	242213
2024-09-03	109.74	110.78	106.31	106.79	192004
2024-09-04	106.36	107.86	105.42	106.50	142680
2024-09-05	106.76	107.31	105.67	106.99	149837
2024-09-06	107.08	107.19	105.31	105.70	248230
2024-09-09	106.04	107.51	104.30	104.44	244151
2024-09-10	104.55	105.57	103.43	105.10	229163
2024-09-11	104.46	105.33	102.81	105.21	414523
2024-09-12	105.23	108.61	105.23	107.73	213688
2024-09-13	109.58	111.67	109.21	111.07	258870
2024-09-16	111.59	112.70	109.98	110.99	290280
2024-09-17	110.99	112.62	110.01	110.73	391018
2024-09-18	110.99	113.30	110.13	110.67	282634
2024-09-19	113.40	113.40	110.88	111.80	333923
2024-09-20	112.00	113.30	111.68	112.93	640880
2024-09-23	113.49	114.49	112.30	113.01	233326
2024-09-24	113.55	113.76	111.58	111.88	254029
2024-09-25	111.88	113.00	110.52	111.50	274149
2024-09-26	113.00	113.43	111.84	113.00	281483
2024-09-27	113.52	115.13	112.71	114.35	261764
2024-09-30	113.79	115.91	113.79	115.64	282868
2024-10-01	115.00	115.10	112.47	114.23	227994
2024-10-02	113.00	113.02	107.90	111.12	481867
2024-10-03	110.00	111.11	109.17	109.99	306443
2024-10-04	111.57	112.61	110.00	111.49	225781
2024-10-07	109.00	110.56	108.14	110.15	222379
2024-10-08	110.98	111.77	108.84	111.36	244975
2024-10-09	110.56	112.34	110.56	111.55	117014
2024-10-10	110.43	110.87	108.38	108.77	252792
2024-10-11	108.34	111.77	108.34	111.42	194235
2024-10-14	111.69	112.62	111.14	112.36	115276
2024-10-15	112.73	113.31	111.37	111.69	128370
2024-10-16	112.89	114.55	111.72	113.50	345179
2024-10-17	114.00	114.00	112.23	112.66	123189
2024-10-18	113.02	113.02	110.10	110.50	272672
2024-10-21	110.70	111.09	105.82	106.34	342607
2024-10-22	106.10	106.48	103.75	103.93	363853
2024-10-23	103.15	104.07	101.70	102.74	329499
2024-10-24	103.32	103.32	101.58	102.21	244232
2024-10-25	102.74	103.48	101.17	101.60	162008
2024-10-28	102.40	104.60	102.40	104.41	207789
2024-10-29	103.54	105.15	103.13	104.23	183810
2024-10-30	103.71	105.68	103.46	103.70	151079
2024-10-31	103.12	104.11	102.43	102.79	200856
2024-11-01	103.33	104.52	102.59	103.20	202535
2024-11-04	102.80	105.04	102.80	103.88	155142
2024-11-05	103.59	105.30	103.59	103.95	404371
2024-11-06	98.35	103.34	94.63	102.68	1206231
2024-11-07	101.69	104.00	100.09	100.51	324926
2024-11-08	100.50	100.72	98.43	99.57	414790
2024-11-11	100.14	102.34	99.78	100.14	377997
2024-11-12	100.11	100.69	96.51	96.63	361802
2024-11-13	97.25	98.64	95.23	95.60	408587
2024-11-14	96.09	96.29	93.31	93.84	419732
2024-11-15	94.23	94.56	91.06	91.41	307003
2024-11-18	91.77	92.05	90.49	91.28	275005
2024-11-19	90.58	92.19	90.54	91.76	306116
2024-11-20	91.08	92.99	90.75	92.54	284494
2024-11-21	92.95	93.90	92.63	93.26	237388
2024-11-22	94.07	97.01	94.07	96.55	343872
2024-11-25	97.42	100.51	97.13	99.55	375866
2024-11-26	98.73	99.00	96.39	96.81	355807
2024-11-27	97.20	98.10	95.68	96.21	199692
2024-11-29	97.11	98.12	95.95	96.71	177087
2024-12-02	96.89	97.96	96.01	97.14	315041
2024-12-03	97.39	97.39	94.44	94.94	356455
2024-12-04	95.20	96.23	94.73	95.12	242697
2024-12-05	95.04	95.72	93.48	93.56	198000
2024-12-06	94.47	95.52	93.76	94.63	216067
2024-12-09	95.03	96.57	94.55	95.52	190260
2024-12-10	95.58	96.25	94.54	95.96	220520
2024-12-11	96.58	96.63	94.51	94.73	330723
2024-12-12	94.81	95.28	93.96	94.89	243562
2024-12-13	94.71	95.41	94.11	94.62	162125
2024-12-16	94.49	97.22	94.18	96.58	311434
2024-12-17	96.10	96.25	94.42	94.64	312659
2024-12-18	95.13	95.55	88.88	89.60	339926
2024-12-19	90.00	90.97	88.86	89.25	316605
2024-12-20	88.71	92.16	88.71	90.35	1109008
2024-12-23	89.92	90.32	88.99	90.28	177895
2024-12-24	90.24	91.17	89.34	91.01	73301
2024-12-26	90.35	92.39	90.17	92.20	140717
2024-12-27	91.25	92.37	90.20	91.70	176953
2024-12-30	91.16	92.55	90.40	91.92	141353
2024-12-31	92.53	93.19	92.14	92.77	195170
2025-01-02	93.31	93.82	91.11	92.36	164783
2025-01-03	92.58	93.43	91.64	93.21	178071
2025-01-06	93.30	93.74	92.27	92.41	194422
2025-01-07	92.42	92.67	91.00	92.37	259428
2025-01-08	91.59	92.41	90.29	92.40	199205
2025-01-10	90.49	91.25	89.76	90.09	288979
2025-01-13	89.30	90.42	89.19	89.82	230374
2025-01-14	90.35	91.79	90.11	91.55	205288
2025-01-15	93.86	94.44	92.15	92.69	135750
2025-01-16	92.50	92.85	90.92	90.96	176054
2025-01-17	92.08	92.98	91.35	92.66	244927
2025-01-21	93.54	94.92	92.88	94.35	223167
2025-01-22	93.94	94.34	92.40	92.61	137087
2025-01-23	91.90	92.36	91.16	92.30	152983
2025-01-24	91.87	93.50	91.03	93.35	197905
2025-01-27	93.18	95.31	92.98	94.44	307390
2025-01-28	94.31	95.44	94.12	94.74	196952
2025-01-29	94.37	95.00	93.60	93.63	136655
2025-01-30	94.72	96.82	94.05	95.87	201117
2025-01-31	95.46	95.46	92.51	93.09	207251
2025-02-03	91.22	92.06	89.41	91.77	259654
2025-02-04	91.58	92.57	90.84	92.31	164382
2025-02-05	92.98	92.98	91.46	91.67	253424
2025-02-06	92.11	93.70	91.68	92.10	255980
2025-02-07	91.75	91.75	90.03	91.41	242469
2025-02-10	91.85	93.42	91.79	92.52	179200
2025-02-11	91.88	93.45	91.36	92.98	180888
2025-02-12	91.44	93.77	91.14	93.15	166157
2025-02-13	93.72	94.00	93.13	93.69	161828
2025-02-14	94.89	95.96	93.51	93.61	183742
2025-02-18	93.56	93.84	92.60	93.45	263194
2025-02-19	92.38	94.89	92.25	94.59	251481
2025-02-20	93.82	93.97	92.06	92.29	222633
2025-02-21	93.18	94.00	90.45	91.64	366959
2025-02-24	92.55	92.95	91.44	92.18	224113
2025-02-25	93.03	94.95	92.90	94.45	445961
2025-02-26	93.92	99.90	93.92	96.29	404283
2025-02-27	94.78	95.71	91.26	92.01	457222
2025-02-28	92.36	94.24	91.97	94.04	469691
2025-03-03	94.08	94.27	88.18	88.51	356846
2025-03-04	87.35	87.82	84.65	86.30	339836
2025-03-05	86.39	87.29	84.88	87.04	297392
2025-03-06	85.81	87.46	85.57	86.90	197686
2025-03-07	86.65	89.70	85.95	89.38	242646
2025-03-10	88.31	90.35	87.55	87.64	299785
2025-03-11	87.76	88.63	85.96	87.28	305842
2025-03-12	87.66	88.03	84.30	84.79	356025
2025-03-13	85.18	86.12	83.38	83.39	293088
2025-03-14	84.26	85.91	83.43	85.72	347132
2025-03-17	85.75	86.86	85.20	86.51	263299
2025-03-18	85.79	86.75	85.31	86.52	220951
2025-03-19	86.91	87.67	85.60	87.31	247964
2025-03-20	86.11	87.14	85.47	85.81	167135
2025-03-21	84.98	85.58	82.78	83.83	1256618
2025-03-24	85.42	87.60	85.18	87.55	426922
2025-03-25	87.04	88.01	86.46	87.71	227505
2025-03-26	88.00	88.56	86.30	87.10	220246
2025-03-27	86.79	88.40	86.23	88.01	221702
2025-03-28	88.20	88.20	86.49	87.17	192279
2025-03-31	86.29	87.28	85.81	86.16	319406
2025-04-01	85.74	89.07	85.26	88.83	321998
2025-04-02	87.75	90.77	87.75	90.74	331046
2025-04-03	87.13	87.73	85.09	86.16	330778
2025-04-04	83.71	86.22	82.79	84.39	694900
2025-04-07	82.03	86.90	80.58	83.15	710185
2025-04-08	85.29	86.31	82.40	83.04	910114
2025-04-09	82.41	89.08	80.21	88.15	738250
2025-04-10	86.92	86.92	81.16	83.06	489150
2025-04-11	82.75	87.00	82.75	86.40	348923
2025-04-14	87.47	88.35	86.07	87.70	195553
2025-04-15	87.68	88.20	86.84	87.14	147028
2025-04-16	86.93	87.40	85.23	86.53	195665
2025-04-17	86.45	88.01	86.21	87.54	272457
2025-04-21	87.14	87.78	86.24	86.99	206566
2025-04-22	88.30	90.23	87.87	89.71	282311
2025-04-23	91.83	93.43	90.63	90.89	371891
2025-04-24	90.83	92.34	90.26	90.93	437134
2025-04-25	90.04	90.55	88.90	89.45	344516
2025-04-28	89.11	90.41	88.26	88.73	308737
2025-04-29	88.42	90.30	87.40	89.73	329758
2025-04-30	88.89	89.75	87.36	89.24	338491
2025-05-01	89.14	89.98	88.45	88.94	241457
2025-05-02	90.26	91.95	90.25	91.43	305481
2025-05-05	90.94	92.80	90.83	91.14	341001
2025-05-06	90.38	92.17	90.20	91.73	294094
2025-05-07	91.89	92.55	90.72	91.06	281075
2025-05-08	92.51	94.50	92.50	93.19	350432
2025-05-09	93.44	94.01	92.41	92.56	270210
2025-05-12	95.00	95.67	93.36	94.40	447108
2025-05-13	92.90	93.75	87.01	89.87	1181980
2025-05-14	89.86	89.86	87.00	87.14	518376
2025-05-15	87.00	88.60	86.38	88.49	392584
2025-05-16	88.54	89.10	87.80	87.62	339154
2025-05-19	86.63	87.10	85.64	86.11	325761
2025-05-20	86.06	87.13	85.95	86.48	330733
2025-05-21	85.54	85.98	84.00	84.05	307266
2025-05-22	83.64	83.99	83.09	83.39	251451
2025-05-23	81.85	82.60	81.59	82.37	272099
2025-05-27	83.60	84.70	83.11	84.39	411852
2025-05-28	84.36	84.46	83.29	83.38	287260
2025-05-29	83.97	84.19	82.49	82.66	328911
2025-05-30	82.46	82.80	81.83	82.06	324086
2025-06-02	81.31	82.26	80.10	82.14	420848
2025-06-03	82.12	83.57	81.97	82.96	251241
2025-06-04	83.02	84.15	83.02	83.32	331175
2025-06-05	83.35	83.92	83.10	83.38	372358
2025-06-06	84.70	84.70	83.52	83.90	231685
2025-06-09	84.44	85.14	83.98	84.07	362625
2025-06-10	84.30	85.55	84.07	85.40	371253
2025-06-11	85.64	85.71	84.35	84.61	259239
2025-06-12	83.66	84.76	83.36	84.54	289436
2025-06-13	83.35	86.36	83.35	84.28	305102
2025-06-16	84.94	86.16	84.38	85.87	340412
2025-06-17	84.95	86.52	84.95	85.91	387739
2025-06-18	85.82	87.32	85.82	87.10	422223
2025-06-20	87.67	88.14	85.45	86.10	958184
2025-06-23	85.85	86.41	84.66	85.79	385489
2025-06-24	86.17	88.81	85.66	88.60	400914
2025-06-25	88.44	88.91	87.56	88.73	228553
2025-06-26	89.10	90.24	88.75	89.94	217730
2025-06-27	90.01	90.23	88.89	89.10	522669
2025-06-30	89.32	89.63	88.22	89.29	351697
2025-07-01	89.00	93.43	88.66	92.84	305692
2025-07-02	92.83	93.87	91.50	93.33	241810
2025-07-03	93.99	94.77	93.49	94.46	140372
2025-07-07	94.37	95.21	94.07	94.49	235925
2025-07-08	94.78	95.65	94.34	94.62	233194
2025-07-09	94.69	94.77	93.37	94.21	176244
2025-07-10	94.21	95.86	93.74	94.66	207488
2025-07-11	93.74	94.27	92.90	93.07	188106
2025-07-14	92.69	93.88	92.59	93.71	206048
2025-07-15	93.68	94.14	91.86	91.90	177492
2025-07-16	91.95	92.64	90.92	92.54	176176
2025-07-17	92.50	94.76	92.50	94.33	181202
2025-07-18	94.42	94.74	93.21	93.40	163728
2025-07-21	93.89	94.06	92.60	92.76	136498
2025-07-22	92.59	94.25	92.59	94.06	216754
2025-07-23	94.41	94.55	93.61	94.34	155686
2025-07-24	93.56	94.38	93.27	93.29	165881
2025-07-25	93.33	93.33	91.18	91.52	232410
2025-07-28	91.49	92.65	90.80	91.47	263242
2025-07-29	91.91	92.00	89.59	89.67	219645
2025-07-30	89.87	90.14	87.26	87.61	282085
2025-07-31	86.50	87.87	86.50	87.34	268414
2025-08-01	86.63	86.63	85.06	85.19	248792
2025-08-04	84.99	88.03	84.99	87.50	248650
2025-08-05	87.67	89.29	87.00	88.66	357342
2025-08-06	93.97	100.16	91.51	100.02	966182
2025-08-07	100.52	105.00	100.52	104.96	813709
2025-08-08	104.77	105.64	103.41	105.49	406967
2025-08-11	105.30	106.67	105.08	106.62	347058
2025-08-12	106.61	109.38	106.07	108.89	477622
2025-08-13	109.66	111.43	109.17	111.33	544386
2025-08-14	111.75	115.00	110.78	111.32	455692
2025-08-15	111.54	111.71	109.30	110.23	349047
2025-08-18	110.73	111.88	110.37	110.67	334938
2025-08-19	111.22	112.31	110.12	110.75	458394
2025-08-20	110.92	111.52	109.68	109.76	207274
2025-08-21	109.34	110.83	109.27	109.95	159773
2025-08-22	110.50	113.66	110.15	113.18	393347
2025-08-25	112.84	114.00	111.83	112.06	173627
2025-08-26	111.76	112.96	111.00	111.84	305208
2025-08-27	111.38	113.00	111.11	112.44	263747
2025-08-28	112.79	112.93	111.40	112.07	196697
2025-08-29	112.21	112.84	110.64	112.04	354226
2025-09-02	110.88	113.65	110.88	113.33	323279
2025-09-03	113.25	113.76	110.87	112.65	418139
2025-09-04	113.67	114.33	112.23	113.69	425445
2025-09-05	114.00	115.26	112.12	114.74	338580
2025-09-08	115.00	115.68	114.11	114.90	177392
2025-09-09	114.44	115.64	113.91	115.59	205095
2025-09-10	115.44	115.65	114.17	114.25	259080
2025-09-11	115.00	117.62	114.90	117.52	370030
2025-09-12	117.25	117.65	115.64	115.85	168281

Explore More About BCO

Coins representing dividend payouts and trends

BCO Dividend History

Discover The Brink's Co'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

BCO Stock Split History

Discover The Brink's Co'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

BCO Historical Prices

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

Web Analytics