BFH Historical Prices

Summary

Key Stock Metrics

38.21

(April 7, 2025)

52-Week Low

66.71

(December 12, 2024)

52-Week High

248.87

(April 23, 2015)

All-Time High

55.94

(June 25, 2025)

Current Price

Historical Prices Table

Date	Open	High	Low	Close	Volume
2001-06-15	10.50	10.50	10.17	10.26	511400
2001-06-18	10.25	10.49	10.13	10.46	408000
2001-06-19	10.69	10.85	10.49	10.81	216400
2001-06-20	10.77	10.89	10.61	10.81	54400
2001-06-21	10.79	11.09	10.78	11.07	80700
2001-06-22	11.17	11.95	11.17	11.61	127900
2001-06-25	11.77	11.85	11.49	11.69	87100
2001-06-26	11.73	11.79	11.69	11.73	48900
2001-06-27	11.65	12.08	11.61	12.05	139800
2001-06-28	11.97	12.16	11.88	11.96	195100
2001-06-29	12.04	12.68	11.96	11.96	130700
2001-07-02	12.16	12.44	11.41	11.49	42000
2001-07-03	11.53	12.00	11.53	11.94	35600
2001-07-05	11.88	12.32	11.88	12.12	97100
2001-07-06	12.28	12.28	11.77	11.92	149700
2001-07-09	11.96	12.12	11.85	11.88	130000
2001-07-10	11.88	12.04	11.73	11.73	189200
2001-07-11	11.73	11.81	11.65	11.65	76800
2001-07-12	11.73	12.13	11.73	12.13	177600
2001-07-13	11.96	12.61	11.96	12.61	144200
2001-07-16	12.61	12.61	12.13	12.36	38600
2001-07-17	12.36	12.76	12.36	12.64	32900
2001-07-18	12.60	13.36	12.36	13.36	102500
2001-07-19	13.48	13.88	12.76	13.08	303700
2001-07-20	13.08	13.08	11.73	11.92	82700
2001-07-23	11.95	12.00	11.81	11.85	55500
2001-07-24	11.85	11.85	11.17	11.25	45600
2001-07-25	11.25	11.25	10.77	10.77	65800
2001-07-26	10.77	11.09	10.77	10.97	653100
2001-07-27	11.05	11.29	11.04	11.29	62000
2001-07-30	11.29	11.57	11.29	11.47	54800
2001-07-31	11.46	11.96	11.46	11.96	268500
2001-08-01	11.88	12.28	11.88	11.96	19200
2001-08-02	11.96	12.36	11.88	12.36	36900
2001-08-03	12.36	12.36	12.20	12.36	34300
2001-08-06	12.36	12.44	12.32	12.44	2700
2001-08-07	12.44	12.52	12.20	12.28	23200
2001-08-08	12.48	12.59	12.12	12.12	28500
2001-08-09	12.16	12.16	11.85	11.96	9400
2001-08-10	12.04	12.20	11.92	11.92	26800
2001-08-13	11.92	12.67	11.92	12.32	55800
2001-08-14	12.32	12.52	12.32	12.36	59200
2001-08-15	12.48	12.88	12.37	12.88	29400
2001-08-16	12.88	12.90	12.78	12.88	12300
2001-08-17	12.91	13.00	12.91	12.96	6100
2001-08-20	12.88	13.08	12.88	13.08	36200
2001-08-21	13.00	13.28	13.00	13.16	92800
2001-08-22	13.08	13.08	12.44	12.56	11600
2001-08-23	12.52	12.52	12.16	12.35	23500
2001-08-24	12.28	12.34	11.92	12.04	11100
2001-08-27	11.96	12.00	11.73	11.92	16900
2001-08-28	11.85	11.88	11.49	11.88	10800
2001-08-29	11.96	12.28	11.37	12.00	209600
2001-08-30	11.96	12.04	11.77	11.97	388900
2001-08-31	12.04	12.28	12.04	12.16	103800
2001-09-04	12.24	12.28	12.21	12.28	17100
2001-09-05	12.28	13.21	12.28	12.96	108600
2001-09-06	12.88	12.96	12.84	12.84	70100
2001-09-07	12.80	12.92	12.80	12.91	48500
2001-09-10	12.88	12.92	12.76	12.76	91400
2001-09-17	11.57	11.57	11.09	11.09	28900
2001-09-18	11.01	11.01	9.97	9.97	111300
2001-09-19	9.97	9.97	8.85	9.09	23300
2001-09-20	9.29	9.29	9.05	9.05	166200
2001-09-21	8.85	9.57	8.81	9.57	280000
2001-09-24	9.65	11.61	9.65	10.93	98800
2001-09-25	11.17	11.88	11.17	11.41	54600
2001-09-26	11.41	11.69	11.41	11.65	25100
2001-09-27	11.61	12.68	11.61	12.60	65100
2001-09-28	12.56	12.96	11.88	12.96	104400
2001-10-01	12.80	12.80	11.88	11.89	180100
2001-10-02	11.89	11.89	11.57	11.57	12600
2001-10-03	11.57	11.57	11.53	11.53	57300
2001-10-04	11.53	11.61	11.49	11.57	83300
2001-10-05	11.57	11.57	11.49	11.49	49100
2001-10-08	11.49	11.49	11.46	11.46	53900
2001-10-09	11.42	11.43	11.42	11.43	13800
2001-10-10	11.41	11.57	11.41	11.49	74000
2001-10-11	11.57	11.65	11.57	11.65	118600
2001-10-12	11.65	11.81	11.65	11.77	30700
2001-10-15	11.77	11.88	11.77	11.88	62300
2001-10-16	11.88	11.96	11.88	11.95	31700
2001-10-17	12.16	12.32	12.13	12.21	106400
2001-10-18	12.21	12.35	12.21	12.28	49100
2001-10-19	12.28	12.32	12.20	12.28	52000
2001-10-22	12.36	12.52	12.36	12.44	117100
2001-10-23	12.44	12.57	12.43	12.57	44200
2001-10-24	12.64	12.72	12.56	12.72	67000
2001-10-25	12.64	12.92	12.64	12.92	21800
2001-10-26	12.76	12.76	12.68	12.70	30700
2001-10-29	12.75	12.76	12.48	12.64	24300
2001-10-30	12.68	12.68	12.32	12.45	20800
2001-10-31	12.36	12.76	11.88	12.76	40900
2001-11-01	12.76	12.76	12.52	12.76	61600
2001-11-02	12.69	12.76	12.29	12.73	87100
2001-11-05	12.61	12.61	12.04	12.56	19800
2001-11-06	12.52	12.91	11.96	11.96	28600
2001-11-07	11.96	12.75	11.96	12.68	16100
2001-11-08	12.60	12.76	12.49	12.76	44400
2001-11-09	12.60	12.72	12.53	12.66	7900
2001-11-12	12.66	12.74	12.60	12.60	8900
2001-11-13	12.66	12.66	12.58	12.60	11200
2001-11-14	12.56	12.76	12.56	12.74	29800
2001-11-15	12.54	13.20	12.52	13.08	24500
2001-11-16	13.00	13.40	13.00	13.16	16100
2001-11-19	13.24	13.72	13.24	13.56	95800
2001-11-20	13.56	13.56	12.96	12.97	33600
2001-11-21	12.97	13.20	12.97	13.20	3100
2001-11-23	13.32	13.52	13.32	13.52	7100
2001-11-26	13.76	13.84	13.74	13.84	198600
2001-11-27	13.80	13.80	13.58	13.60	12400
2001-11-28	13.58	13.58	13.50	13.56	6000
2001-11-29	13.57	13.75	13.32	13.56	22000
2001-11-30	13.56	13.78	12.92	13.16	54900
2001-12-03	13.12	13.13	12.72	12.72	33200
2001-12-04	12.72	12.72	12.56	12.56	36600
2001-12-05	12.57	12.67	11.85	12.67	64500
2001-12-06	12.87	13.64	12.87	13.56	129300
2001-12-07	13.56	14.34	13.56	13.64	101000
2001-12-10	13.72	13.72	13.32	13.37	73800
2001-12-11	13.44	13.52	13.43	13.48	74800
2001-12-12	13.42	13.64	13.00	13.50	113700
2001-12-13	13.48	13.59	13.46	13.54	16400
2001-12-14	13.56	13.60	13.08	13.20	28700
2001-12-17	13.08	13.56	12.86	13.55	22000
2001-12-18	13.60	13.85	13.58	13.78	175400
2001-12-19	13.78	13.78	13.68	13.71	76600
2001-12-20	13.73	13.73	13.48	13.49	81600
2001-12-21	13.48	13.56	13.44	13.56	41700
2001-12-24	13.64	13.82	13.56	13.80	26700
2001-12-26	13.80	13.84	13.57	13.68	36300
2001-12-27	13.68	14.92	13.68	14.92	123500
2001-12-28	15.55	15.55	14.49	15.08	103600
2001-12-31	15.14	15.39	15.08	15.28	59100
2002-01-02	15.31	15.31	13.88	13.97	102000
2002-01-03	13.88	14.92	13.86	14.41	44400
2002-01-04	14.44	15.35	14.44	15.31	106000
2002-01-07	15.31	16.65	15.31	16.25	172600
2002-01-08	16.13	17.15	15.96	17.11	111200
2002-01-09	16.99	17.11	16.35	16.42	159100
2002-01-10	16.42	16.51	16.34	16.43	303300
2002-01-11	16.47	16.59	16.35	16.35	281700
2002-01-14	16.41	16.43	16.23	16.27	63000
2002-01-15	16.28	16.63	16.28	16.63	191800
2002-01-16	16.63	16.83	16.59	16.81	25500
2002-01-17	16.83	16.85	16.75	16.81	20900
2002-01-18	16.89	16.95	16.83	16.91	21400
2002-01-22	16.91	16.91	16.67	16.79	136600
2002-01-23	16.80	17.55	16.75	17.55	378700
2002-01-24	17.43	17.64	16.75	17.60	147400
2002-01-25	17.61	18.07	17.51	17.71	105400
2002-01-28	17.71	17.75	17.51	17.71	78300
2002-01-29	17.71	17.92	17.25	17.25	109000
2002-01-30	17.23	17.87	17.15	17.87	98000
2002-01-31	17.71	17.72	17.06	17.15	375800
2002-02-01	17.15	17.15	16.75	16.75	237700
2002-02-04	16.55	16.55	15.79	15.95	137700
2002-02-05	15.87	15.94	15.16	15.16	133800
2002-02-06	15.20	15.35	14.68	15.20	234600
2002-02-07	15.22	15.36	15.16	15.35	161100
2002-02-08	15.35	15.83	15.24	15.67	320100
2002-02-11	15.47	15.79	15.16	15.79	51500
2002-02-12	15.91	16.91	15.75	16.91	96400
2002-02-13	16.99	17.11	16.39	16.79	75400
2002-02-14	16.83	17.15	16.83	17.10	100500
2002-02-15	17.13	17.13	16.79	16.89	28500
2002-02-19	16.97	17.14	16.72	17.13	168400
2002-02-20	17.13	17.31	17.07	17.31	93800
2002-02-21	17.31	17.31	16.83	16.91	6700
2002-02-22	16.95	16.95	16.75	16.75	94400
2002-02-25	16.75	16.75	16.64	16.65	17200
2002-02-26	16.63	16.67	16.34	16.36	81600
2002-02-27	16.44	16.59	16.41	16.55	249000
2002-02-28	16.55	16.91	16.18	16.91	95700
2002-03-01	16.79	17.31	16.79	17.17	76500
2002-03-04	17.36	18.34	17.36	18.03	80600
2002-03-05	18.03	18.47	18.03	18.35	148200
2002-03-06	18.15	19.93	18.15	18.94	238300
2002-03-07	18.98	19.02	18.47	18.51	91600
2002-03-08	18.52	18.74	18.35	18.74	26300
2002-03-11	18.90	19.30	18.61	19.06	107000
2002-03-12	19.06	19.14	19.02	19.02	48200
2002-03-13	19.02	19.10	17.95	18.15	64100
2002-03-14	18.23	18.74	17.95	17.99	43200
2002-03-15	17.96	18.39	17.95	17.95	45600
2002-03-18	17.87	18.55	17.87	18.55	6200
2002-03-19	18.74	18.98	18.43	18.43	39300
2002-03-20	18.39	18.59	17.95	18.03	22500
2002-03-21	18.23	18.74	18.23	18.47	31800
2002-03-22	18.49	18.51	18.07	18.11	32300
2002-03-25	18.31	19.14	18.27	19.03	33700
2002-03-26	19.06	19.87	18.98	19.78	208300
2002-03-27	19.38	19.66	19.14	19.44	63000
2002-03-28	19.50	20.26	19.50	20.05	90300
2002-04-01	19.96	20.90	19.96	20.70	47400
2002-04-02	20.66	20.69	19.26	19.74	172000
2002-04-03	19.74	20.02	19.74	19.94	129700
2002-04-04	19.94	20.18	19.93	20.14	81600
2002-04-05	20.22	20.22	19.22	19.22	44300
2002-04-08	19.86	20.42	19.66	20.26	143900
2002-04-09	20.30	20.50	20.14	20.32	117200
2002-04-10	20.62	20.72	20.19	20.30	43200
2002-04-11	20.34	20.54	20.15	20.44	72000
2002-04-12	20.26	20.54	20.12	20.54	26300
2002-04-15	20.42	20.58	20.26	20.58	191800
2002-04-16	20.66	20.66	19.94	20.14	69300
2002-04-17	20.14	20.18	19.86	19.86	161100
2002-04-18	19.86	19.86	19.06	19.18	167500
2002-04-19	19.02	19.58	19.02	19.53	18800
2002-04-22	19.22	19.68	19.06	19.06	69800
2002-04-23	18.98	19.38	18.98	19.22	152700
2002-04-24	19.26	19.90	19.26	19.69	46300
2002-04-25	19.77	19.94	19.65	19.86	56800
2002-04-26	19.86	19.94	19.37	19.94	34700
2002-04-29	19.74	19.78	19.62	19.75	4000
2002-04-30	19.86	19.94	19.56	19.66	96500
2002-05-01	19.70	19.86	19.46	19.46	226100
2002-05-02	19.46	19.58	19.30	19.58	24600
2002-05-03	19.50	19.62	19.46	19.54	67300
2002-05-06	19.54	19.70	19.54	19.62	64800
2002-05-07	19.54	20.02	19.30	19.46	62100
2002-05-08	19.58	19.58	17.55	18.05	190900
2002-05-09	17.95	18.05	17.55	17.55	99900
2002-05-10	17.55	17.55	16.19	17.11	189100
2002-05-13	17.11	18.11	17.11	17.71	94400
2002-05-14	17.91	18.18	17.91	18.15	104200
2002-05-15	18.31	18.67	18.31	18.56	54900
2002-05-16	18.56	19.22	18.55	18.98	205200
2002-05-17	19.06	19.13	17.55	17.79	135400
2002-05-20	17.87	18.07	17.55	17.55	111200
2002-05-21	17.55	17.56	17.23	17.23	39300
2002-05-22	17.63	17.71	16.75	16.75	60300
2002-05-23	16.71	16.83	16.63	16.65	36700
2002-05-24	16.55	16.87	16.31	16.31	33400
2002-05-28	15.95	16.55	15.95	16.37	181100
2002-05-29	16.37	17.07	16.37	17.01	61600
2002-05-30	16.91	17.55	16.83	17.11	156800
2002-05-31	17.11	17.39	17.07	17.33	181800
2002-06-03	17.25	17.31	16.77	16.87	75200
2002-06-04	16.75	17.07	16.39	17.04	54700
2002-06-05	16.99	17.07	16.57	16.69	26300
2002-06-06	16.79	17.87	16.79	17.76	71700
2002-06-07	17.52	17.52	16.91	16.95	95900
2002-06-10	16.95	17.03	16.91	17.01	45900
2002-06-11	16.89	16.98	16.71	16.93	36000
2002-06-12	16.83	17.95	16.77	17.64	274800
2002-06-13	18.31	18.97	17.67	18.51	251400
2002-06-14	18.63	18.63	18.03	18.35	117500
2002-06-17	18.23	19.66	18.23	19.18	111900
2002-06-18	18.94	19.73	18.89	19.54	75400
2002-06-19	19.34	20.10	19.34	19.94	206000
2002-06-20	19.82	19.89	19.22	19.38	282100
2002-06-21	19.37	19.70	18.94	19.54	39500
2002-06-24	19.42	19.66	18.90	19.43	152400
2002-06-25	19.50	19.94	19.50	19.58	116500
2002-06-26	19.54	19.54	19.06	19.24	269200
2002-06-27	19.30	19.94	19.22	19.73	148900
2002-06-28	19.93	20.44	19.47	20.38	1321300
2002-07-01	20.10	20.13	19.62	20.06	510000
2002-07-02	19.98	20.14	18.70	18.90	357800
2002-07-03	18.90	19.13	18.26	18.35	363500
2002-07-05	18.35	18.41	17.75	17.91	229900
2002-07-08	17.79	17.79	16.55	16.77	685600
2002-07-09	16.77	16.77	15.51	15.51	863500
2002-07-10	15.53	16.23	15.31	15.31	467800
2002-07-11	14.76	15.38	14.23	14.66	269900
2002-07-12	14.76	15.24	14.72	15.00	140200
2002-07-15	15.01	15.11	14.36	14.80	171300
2002-07-16	14.76	14.86	14.49	14.52	193100
2002-07-17	14.52	14.62	13.70	14.00	278000
2002-07-18	14.48	15.63	14.48	15.16	339700
2002-07-19	15.16	15.55	15.16	15.43	142400
2002-07-22	15.43	15.43	15.16	15.16	141500
2002-07-23	15.16	16.02	15.16	15.52	142100
2002-07-24	15.43	15.49	15.30	15.49	98500
2002-07-25	15.51	16.27	15.51	16.27	37500
2002-07-26	16.19	16.19	15.55	15.77	140500
2002-07-29	15.87	16.75	15.79	16.70	100400
2002-07-30	16.70	16.75	16.42	16.67	47600
2002-07-31	16.19	17.15	16.19	16.59	80900
2002-08-01	16.51	16.51	15.59	15.67	89900
2002-08-02	15.55	15.55	15.00	15.28	247900
2002-08-05	15.24	15.24	14.01	14.06	166000
2002-08-06	14.36	14.61	13.96	13.96	182000
2002-08-07	14.28	14.72	14.11	14.60	134800
2002-08-08	14.60	14.72	14.20	14.41	76300
2002-08-09	14.36	14.36	14.16	14.21	111600
2002-08-12	14.18	14.44	14.16	14.33	61500
2002-08-13	14.48	14.48	14.04	14.09	92000
2002-08-14	14.20	14.48	14.12	14.41	93600
2002-08-15	14.76	14.76	14.49	14.62	97800
2002-08-16	14.72	15.55	14.71	15.43	123300
2002-08-19	15.35	15.55	15.28	15.35	53100
2002-08-20	15.28	15.59	15.24	15.39	32900
2002-08-21	15.42	15.42	15.20	15.31	29200
2002-08-22	15.31	15.47	15.28	15.43	39200
2002-08-23	15.35	15.83	15.20	15.51	49000
2002-08-26	15.51	15.55	15.16	15.51	41100
2002-08-27	15.55	15.95	15.52	15.76	139400
2002-08-28	15.75	15.75	15.20	15.20	107400
2002-08-29	15.17	15.18	14.72	15.03	128200
2002-08-30	14.96	15.00	14.28	14.37	77400
2002-09-03	14.40	14.44	13.78	13.80	152800
2002-09-04	13.81	13.81	13.42	13.55	88500
2002-09-05	13.48	13.48	12.63	12.76	542400
2002-09-06	13.08	13.48	13.08	13.19	164700
2002-09-09	13.20	13.20	12.95	13.00	43000
2002-09-10	13.02	13.12	12.71	12.75	105300
2002-09-11	12.40	12.88	12.40	12.73	107700
2002-09-12	12.68	12.75	12.52	12.57	226700
2002-09-13	12.45	12.45	12.04	12.12	124600
2002-09-16	12.12	12.12	11.52	11.90	144400
2002-09-17	12.36	12.60	12.16	12.40	433600
2002-09-18	12.40	12.40	12.17	12.17	96300
2002-09-19	11.97	12.20	11.65	11.96	241300
2002-09-20	12.12	12.14	11.73	11.81	155500
2002-09-23	11.73	11.73	11.13	11.23	62600
2002-09-24	11.22	11.58	11.17	11.53	284000
2002-09-25	11.57	11.65	11.53	11.60	314600
2002-09-26	11.62	11.79	11.61	11.73	178800
2002-09-27	11.73	11.75	11.60	11.65	57900
2002-09-30	11.33	12.48	11.21	12.08	132100
2002-10-01	12.20	12.92	12.12	12.92	185200
2002-10-02	12.84	12.84	12.44	12.76	270700
2002-10-03	12.72	12.72	12.00	12.00	82600
2002-10-04	12.00	12.00	10.95	11.33	122400
2002-10-07	11.25	11.33	11.05	11.05	21300
2002-10-08	11.13	11.96	11.06	11.71	95100
2002-10-09	11.72	11.72	11.01	11.18	54900
2002-10-10	11.25	11.39	11.06	11.18	138100
2002-10-11	11.37	13.07	11.37	12.80	150000
2002-10-14	12.76	14.28	12.68	13.97	188700
2002-10-15	14.68	14.88	14.44	14.68	211200
2002-10-16	14.68	14.68	13.80	14.20	163900
2002-10-17	14.68	14.88	14.55	14.76	443500
2002-10-18	14.76	14.76	14.12	14.20	157800
2002-10-21	14.20	14.29	14.08	14.16	166900
2002-10-22	13.96	14.35	13.72	13.78	114900
2002-10-23	13.79	13.97	13.63	13.87	109600
2002-10-24	13.92	13.92	13.40	13.48	148200
2002-10-25	13.44	13.62	13.38	13.55	80500
2002-10-28	13.16	13.64	12.83	13.64	144500
2002-10-29	13.56	13.56	13.08	13.56	145600
2002-10-30	13.56	13.60	13.36	13.54	26400
2002-10-31	13.55	13.58	13.24	13.56	133800
2002-11-01	13.48	14.05	13.40	14.00	94200
2002-11-04	14.00	14.91	14.00	14.84	73200
2002-11-05	14.76	14.80	14.24	14.52	47500
2002-11-06	14.44	15.13	14.44	15.04	75200
2002-11-07	15.12	15.12	14.68	14.84	56800
2002-11-08	14.84	14.98	14.44	14.52	154700
2002-11-11	14.52	14.91	14.20	14.29	53400
2002-11-12	14.32	14.74	14.32	14.48	82900
2002-11-13	14.49	14.84	14.49	14.64	41900
2002-11-14	14.66	15.39	14.57	14.98	179800
2002-11-15	15.04	15.54	15.00	15.19	100400
2002-11-18	15.19	15.55	15.16	15.22	79100
2002-11-19	15.08	15.51	15.01	15.06	78600
2002-11-20	15.06	15.39	15.06	15.35	153600
2002-11-21	15.47	16.91	15.47	16.02	221300
2002-11-22	15.95	16.95	15.87	16.75	134200
2002-11-25	16.76	16.85	15.75	15.97	92100
2002-11-26	16.01	16.07	15.18	15.19	90600
2002-11-27	15.25	15.66	15.16	15.35	68600
2002-11-29	15.35	15.55	15.13	15.16	43000
2002-12-02	15.28	15.35	14.87	15.19	199500
2002-12-03	15.20	15.25	14.76	14.81	69200
2002-12-04	14.44	15.20	14.44	15.12	105000
2002-12-05	15.13	15.31	14.92	15.20	41700
2002-12-06	15.08	15.12	15.00	15.08	62100
2002-12-09	15.03	15.03	14.27	14.27	88600
2002-12-10	14.36	15.24	14.36	15.22	67000
2002-12-11	15.12	15.39	14.92	15.23	41800
2002-12-12	15.16	15.16	14.60	14.67	35700
2002-12-13	14.68	14.68	14.48	14.48	40100
2002-12-16	14.52	14.52	14.31	14.36	37000
2002-12-17	14.36	14.40	14.21	14.35	49500
2002-12-18	14.34	14.35	14.21	14.34	17600
2002-12-19	14.28	14.33	14.00	14.09	83800
2002-12-20	14.12	14.37	14.12	14.19	37100
2002-12-23	13.99	14.30	13.98	14.14	32300
2002-12-24	14.15	14.36	13.96	14.08	17500
2002-12-26	14.12	14.49	14.12	14.36	79700
2002-12-27	14.34	14.35	13.96	14.01	41800
2002-12-30	14.00	14.36	14.00	14.29	28200
2002-12-31	14.24	14.39	14.13	14.13	41500
2003-01-02	14.21	14.39	14.21	14.36	56700
2003-01-03	14.36	14.36	14.25	14.32	53000
2003-01-06	14.36	14.36	14.08	14.08	45500
2003-01-07	14.16	14.16	14.04	14.16	33400
2003-01-08	14.12	14.23	14.00	14.12	43800
2003-01-09	14.12	14.36	14.12	14.36	259300
2003-01-10	14.28	15.09	14.28	15.03	38600
2003-01-13	15.05	15.31	15.05	15.17	33800
2003-01-14	15.17	15.28	15.03	15.04	88000
2003-01-15	15.00	15.00	14.48	14.77	371500
2003-01-16	14.78	14.96	14.75	14.96	22400
2003-01-17	14.84	14.84	14.64	14.76	55700
2003-01-21	14.76	14.84	14.68	14.76	113300
2003-01-22	14.72	14.88	14.72	14.80	72300
2003-01-23	14.83	15.08	14.81	14.99	60800
2003-01-24	14.91	14.96	14.84	14.88	178900
2003-01-27	14.84	14.84	14.36	14.48	60300
2003-01-28	14.48	14.76	14.36	14.53	47200
2003-01-29	14.53	14.66	14.28	14.45	35200
2003-01-30	14.45	14.60	13.81	13.93	149300
2003-01-31	13.93	14.20	13.80	13.95	121100
2003-02-03	14.15	14.20	13.80	13.95	88600
2003-02-04	14.04	14.04	13.65	13.68	61700
2003-02-05	13.68	13.80	13.62	13.62	53700
2003-02-06	13.56	13.76	13.43	13.48	84600
2003-02-07	13.49	13.49	13.11	13.11	90100
2003-02-10	13.12	13.27	12.75	13.10	70600
2003-02-11	13.10	13.10	12.79	12.82	45900
2003-02-12	12.76	12.79	12.30	12.52	167300
2003-02-13	12.59	12.59	12.15	12.42	112200
2003-02-14	12.39	12.72	12.39	12.68	43400
2003-02-18	12.71	13.26	12.71	13.19	69500
2003-02-19	13.19	13.29	12.88	12.90	75000
2003-02-20	12.98	13.12	12.76	12.76	134200
2003-02-21	12.84	13.67	12.84	13.34	88500
2003-02-24	13.26	13.28	12.79	12.79	39600
2003-02-25	12.80	12.80	12.67	12.71	97600
2003-02-26	12.76	13.23	12.71	13.20	110900
2003-02-27	13.20	13.76	13.20	13.42	143300
2003-02-28	13.42	13.56	13.24	13.24	39600
2003-03-03	13.32	13.52	13.20	13.20	54700
2003-03-04	13.24	13.37	13.10	13.16	91000
2003-03-05	13.15	13.24	13.00	13.15	40200
2003-03-06	13.13	13.15	12.91	12.96	70700
2003-03-07	12.84	12.84	12.62	12.72	88000
2003-03-10	12.72	12.72	12.36	12.36	23900
2003-03-11	12.37	12.72	11.92	11.92	198700
2003-03-12	11.93	11.93	11.69	11.80	170400
2003-03-13	11.88	12.20	11.88	12.16	152700
2003-03-14	12.32	12.52	12.20	12.52	135700
2003-03-17	12.32	12.44	12.22	12.36	95900
2003-03-18	12.56	12.64	12.26	12.59	83100
2003-03-19	12.68	13.11	12.48	12.96	143200
2003-03-20	12.97	13.21	12.86	13.20	137800
2003-03-21	13.48	14.06	13.38	14.06	181000
2003-03-24	13.92	14.06	13.66	13.97	223700
2003-03-25	13.88	13.88	13.64	13.72	173300
2003-03-26	13.76	13.76	13.44	13.55	86100
2003-03-27	13.56	13.58	13.40	13.44	229700
2003-03-28	13.40	13.68	13.32	13.64	81800
2003-03-31	13.52	13.70	13.25	13.56	65400
2003-04-01	13.70	13.72	13.54	13.60	97600
2003-04-02	13.80	14.36	13.60	14.28	206000
2003-04-03	14.28	14.33	14.08	14.13	170400
2003-04-04	14.19	14.36	14.05	14.25	95600
2003-04-07	14.24	14.44	13.58	13.65	358300
2003-04-08	13.65	13.65	12.90	13.01	367700
2003-04-09	12.96	13.07	12.68	12.88	225800
2003-04-10	12.96	13.40	12.96	13.40	168900
2003-04-11	13.36	13.74	13.32	13.56	173500
2003-04-14	13.56	13.87	13.44	13.87	229700
2003-04-15	13.96	14.57	13.80	14.45	289100
2003-04-16	15.95	16.67	15.90	16.26	1066500
2003-04-17	16.27	16.71	16.26	16.42	627300
2003-04-21	16.35	16.51	16.03	16.31	513700
2003-04-22	16.11	16.59	16.05	16.53	285200
2003-04-23	16.53	16.95	16.50	16.77	378200
2003-04-24	16.63	16.65	15.95	16.08	568600
2003-04-25	16.07	16.54	16.00	16.11	2886400
2003-04-28	16.16	17.39	16.16	17.02	663500
2003-04-29	17.22	17.27	16.63	16.86	285500
2003-04-30	16.86	16.91	16.65	16.75	428800
2003-05-01	16.82	17.20	16.76	16.88	384100
2003-05-02	16.83	17.44	16.83	17.44	243100
2003-05-05	17.39	17.54	17.31	17.44	201300
2003-05-06	17.44	17.88	17.31	17.88	342700
2003-05-07	17.88	18.90	17.88	18.66	1027400
2003-05-08	18.35	18.74	18.15	18.48	449700
2003-05-09	18.58	19.10	18.43	19.06	387800
2003-05-12	18.43	18.82	18.26	18.53	441300
2003-05-13	18.43	18.51	18.27	18.35	177700
2003-05-14	18.55	18.55	18.06	18.39	89200
2003-05-15	18.39	18.74	18.38	18.70	202600
2003-05-16	18.55	18.94	18.51	18.90	285300
2003-05-19	18.78	18.97	18.69	18.86	177500
2003-05-20	18.74	18.74	18.06	18.28	227000
2003-05-21	18.20	18.31	18.09	18.15	128500
2003-05-22	18.55	18.77	18.51	18.71	206700
2003-05-23	18.78	19.30	18.77	19.02	206000
2003-05-27	19.02	19.22	18.94	19.14	164100
2003-05-28	19.18	19.62	19.18	19.54	329300
2003-05-29	19.38	19.39	18.89	19.02	178400
2003-05-30	18.43	19.57	18.43	19.57	442600
2003-06-02	19.37	19.65	18.74	19.25	340400
2003-06-03	19.14	19.33	18.85	19.10	136100
2003-06-04	19.22	19.65	19.22	19.56	214400
2003-06-05	19.53	19.94	19.44	19.94	131500
2003-06-06	20.02	20.33	19.68	19.90	161600
2003-06-09	19.62	19.62	18.97	19.13	170300
2003-06-10	19.38	19.66	19.26	19.54	135200
2003-06-11	19.46	19.94	19.38	19.90	104100
2003-06-12	19.94	19.94	19.78	19.93	82500
2003-06-13	19.86	19.94	19.78	19.89	84900
2003-06-16	19.78	20.09	19.78	20.02	217300
2003-06-17	20.06	20.29	19.98	20.28	179700
2003-06-18	20.28	20.55	20.12	20.47	115200
2003-06-19	20.58	20.68	20.11	20.32	154400
2003-06-20	20.30	20.30	19.22	19.63	313500
2003-06-23	19.47	19.51	18.98	19.14	232300
2003-06-24	19.14	19.29	19.04	19.17	339300
2003-06-25	19.30	19.41	19.22	19.35	169400
2003-06-26	19.30	19.35	18.70	18.86	201100
2003-06-27	19.02	19.06	18.67	18.74	173700
2003-06-30	18.75	19.42	18.55	18.67	1152800
2003-07-01	18.67	18.76	18.11	18.71	484600
2003-07-02	19.14	20.29	19.13	20.28	540600
2003-07-03	20.08	20.08	19.86	19.95	123900
2003-07-07	20.03	20.62	20.02	20.53	193400
2003-07-08	20.41	21.38	20.36	21.38	333700
2003-07-09	21.54	22.21	21.54	22.02	758600
2003-07-10	21.54	21.54	21.06	21.07	183400
2003-07-11	21.07	21.62	21.05	21.60	229300
2003-07-14	21.62	22.25	21.62	22.06	285400
2003-07-15	22.17	22.51	22.04	22.13	318600
2003-07-16	22.13	22.37	21.86	21.86	241300
2003-07-17	22.93	23.53	22.53	22.65	806100
2003-07-18	22.65	22.97	22.29	22.29	427800
2003-07-21	22.13	22.17	21.06	21.85	577500
2003-07-22	21.34	21.91	21.26	21.54	573700
2003-07-23	21.70	22.53	21.70	22.17	496900
2003-07-24	22.25	22.61	21.98	21.98	193500
2003-07-25	21.94	23.01	21.94	22.90	366200
2003-07-28	22.73	22.74	22.33	22.49	236700
2003-07-29	22.37	22.69	22.33	22.57	470400
2003-07-30	22.69	22.69	22.53	22.55	277200
2003-07-31	22.61	22.61	21.82	21.86	295600
2003-08-01	21.94	22.73	21.78	22.69	365600
2003-08-04	22.57	22.57	21.86	22.00	215200
2003-08-05	22.01	22.53	21.99	22.02	263400
2003-08-06	22.02	22.02	21.46	21.62	156900
2003-08-07	21.47	21.81	21.47	21.58	324500
2003-08-08	21.58	21.58	21.30	21.42	198800
2003-08-11	21.48	21.50	21.06	21.38	369100
2003-08-12	21.54	21.66	21.46	21.58	416200
2003-08-13	21.58	22.21	21.49	22.07	366100
2003-08-14	22.13	22.45	22.06	22.42	183000
2003-08-15	22.33	22.37	22.17	22.33	44300
2003-08-18	22.33	22.61	22.25	22.49	267600
2003-08-19	22.37	22.74	22.14	22.61	232700
2003-08-20	22.53	23.00	22.17	22.77	194000
2003-08-21	22.73	23.72	22.73	23.09	301800
2003-08-22	23.09	23.45	22.82	22.89	235400
2003-08-25	22.85	22.87	22.45	22.57	227000
2003-08-26	22.37	22.92	22.33	22.62	100500
2003-08-27	22.65	23.01	22.41	22.76	134900
2003-08-28	22.69	23.33	22.60	23.18	145600
2003-08-29	23.25	23.61	23.03	23.61	116600
2003-09-02	23.49	23.56	23.05	23.41	299200
2003-09-03	23.25	23.69	23.14	23.28	183700
2003-09-04	23.25	23.25	22.69	22.81	269800
2003-09-05	22.88	22.89	22.58	22.60	191700
2003-09-08	22.76	23.13	22.65	23.13	173900
2003-09-09	22.97	23.33	22.97	23.21	178000
2003-09-10	23.05	23.21	22.55	22.65	204400
2003-09-11	22.59	22.85	22.34	22.85	154400
2003-09-12	22.84	23.05	22.79	22.89	121400
2003-09-15	22.90	23.00	22.73	22.81	177000
2003-09-16	22.73	22.73	22.02	22.29	523600
2003-09-17	22.28	22.29	22.06	22.09	413000
2003-09-18	22.09	22.33	22.04	22.25	445300
2003-09-19	22.25	22.41	22.25	22.39	200900
2003-09-22	22.25	22.29	22.09	22.25	171700
2003-09-23	22.17	22.39	22.15	22.37	303000
2003-09-24	22.29	22.36	22.17	22.22	343200
2003-09-25	22.21	22.25	21.89	21.89	136000
2003-09-26	21.89	21.89	21.30	21.30	262300
2003-09-29	21.33	21.46	21.19	21.23	127200
2003-09-30	21.19	21.27	20.88	21.06	357900
2003-10-01	21.70	21.90	21.54	21.86	527100
2003-10-02	21.92	22.19	21.90	22.18	368100
2003-10-03	22.31	22.49	22.31	22.34	192900
2003-10-06	22.41	22.65	22.32	22.61	227400
2003-10-07	22.45	22.69	22.41	22.65	246800
2003-10-08	22.65	22.84	22.62	22.78	262800
2003-10-09	22.81	23.20	22.79	22.96	365500
2003-10-10	23.08	23.13	22.95	22.95	123300
2003-10-13	22.97	23.21	22.88	22.99	120600
2003-10-14	22.97	23.17	22.92	23.04	95700
2003-10-15	23.12	23.13	22.68	22.89	280700
2003-10-16	23.45	23.53	22.73	23.08	501700
2003-10-17	23.09	23.13	22.57	22.69	354300
2003-10-20	22.65	22.65	22.34	22.40	750800
2003-10-21	22.49	22.53	22.42	22.53	360000
2003-10-22	21.74	21.78	21.42	21.46	509200
2003-10-23	21.38	21.52	21.09	21.50	717500
2003-10-24	21.45	21.55	21.26	21.42	567600
2003-10-27	21.30	21.42	21.28	21.29	574800
2003-10-28	21.30	21.70	21.30	21.62	394800
2003-10-29	21.62	21.70	21.42	21.65	435600
2003-10-30	21.71	21.75	21.26	21.50	809200
2003-10-31	21.90	22.45	21.86	22.16	3794100
2003-11-03	22.17	22.52	22.13	22.15	491500
2003-11-04	22.11	22.25	21.87	21.94	438400
2003-11-05	21.90	22.31	21.78	22.31	464900
2003-11-06	22.11	22.21	21.94	21.98	336800
2003-11-07	22.13	22.25	22.03	22.17	415100
2003-11-10	22.17	22.28	22.13	22.21	287300
2003-11-11	22.21	22.21	21.94	21.94	247100
2003-11-12	21.94	22.25	21.94	22.24	307600
2003-11-13	22.24	22.53	22.21	22.52	383400
2003-11-14	22.49	22.55	22.28	22.50	464400
2003-11-17	22.50	22.54	22.33	22.53	499500
2003-11-18	22.65	22.77	21.84	21.94	543400
2003-11-19	21.94	22.73	21.94	22.73	579700
2003-11-20	22.72	22.72	22.49	22.51	299400
2003-11-21	22.61	22.68	22.48	22.60	188500
2003-11-24	22.60	22.85	22.60	22.84	402100
2003-11-25	23.09	23.65	23.00	23.59	650400
2003-11-26	23.61	23.77	23.55	23.75	469400
2003-11-28	23.73	24.05	23.71	23.91	213300
2003-12-01	24.07	24.64	24.07	24.34	702100
2003-12-02	24.47	24.56	24.17	24.26	470400
2003-12-03	24.34	24.35	23.59	23.83	336600
2003-12-04	23.83	23.93	23.55	23.72	220000
2003-12-05	23.73	23.73	23.38	23.51	192900
2003-12-08	23.51	23.70	23.45	23.57	282800
2003-12-09	23.77	23.93	23.22	23.33	306500
2003-12-10	23.01	23.11	22.61	22.81	230900
2003-12-11	22.81	23.16	22.73	23.03	333900
2003-12-12	23.13	23.21	22.97	23.21	176100
2003-12-15	23.25	23.43	22.57	22.57	330000
2003-12-16	22.53	22.84	22.21	22.44	456300
2003-12-17	22.41	22.47	22.30	22.33	150700
2003-12-18	22.33	22.49	21.78	21.78	518300
2003-12-19	21.94	21.97	21.65	21.82	567400
2003-12-22	21.94	22.13	21.78	22.11	596200
2003-12-23	22.12	22.17	21.83	21.98	173900
2003-12-24	22.06	22.06	21.90	21.90	106700
2003-12-26	21.98	22.04	21.90	21.95	81100
2003-12-29	21.95	22.15	21.94	22.02	598600
2003-12-30	22.09	22.16	22.02	22.05	269500
2003-12-31	22.07	22.25	21.91	22.08	240400
2004-01-02	22.11	22.42	22.07	22.33	206000
2004-01-05	22.43	22.49	22.25	22.37	330500
2004-01-06	22.25	22.49	22.03	22.45	374200
2004-01-07	22.41	22.45	22.02	22.02	328500
2004-01-08	22.06	22.09	21.76	21.87	800600
2004-01-09	21.87	22.21	21.86	22.17	243400
2004-01-12	22.09	22.29	21.81	22.00	504500
2004-01-13	21.94	21.94	21.47	21.74	440900
2004-01-14	21.66	21.89	21.63	21.78	231700
2004-01-15	21.86	21.86	21.54	21.59	229400
2004-01-16	21.74	22.06	21.70	21.90	641300
2004-01-20	21.94	21.94	21.23	21.47	378400
2004-01-21	21.47	21.74	21.47	21.62	493900
2004-01-22	21.66	22.13	21.66	22.10	237400
2004-01-23	22.30	22.37	21.75	21.88	316700
2004-01-26	22.04	22.04	21.71	21.95	203400
2004-01-27	21.90	22.00	21.37	21.50	264900
2004-01-28	21.58	21.73	21.27	21.70	239800
2004-01-29	22.81	24.41	22.57	24.41	1401900
2004-01-30	24.41	25.51	23.84	25.37	945200
2004-02-02	25.48	25.48	24.57	24.97	2363900
2004-02-03	24.97	25.52	24.66	25.42	1152000
2004-02-04	25.33	25.33	24.87	24.89	450100
2004-02-05	24.73	24.99	24.73	24.88	293400
2004-02-06	23.93	24.17	23.60	24.07	842600
2004-02-09	24.13	24.23	23.79	23.94	294100
2004-02-10	23.95	24.00	23.53	23.69	356300
2004-02-11	23.73	24.05	23.63	23.93	517500
2004-02-12	23.89	23.89	23.52	23.61	392200
2004-02-13	23.69	23.75	23.53	23.55	201800
2004-02-17	23.61	23.89	23.53	23.60	256400
2004-02-18	23.68	23.71	23.29	23.29	284500
2004-02-19	23.89	23.94	23.45	23.55	665000
2004-02-20	23.69	23.79	23.24	23.33	197100
2004-02-23	23.33	23.37	22.81	22.81	197700
2004-02-24	22.77	23.47	22.61	23.41	577500
2004-02-25	23.41	23.73	23.31	23.31	999200
2004-02-26	23.32	23.62	23.17	23.55	355600
2004-02-27	23.55	23.94	23.53	23.89	510400
2004-03-01	23.89	24.46	23.85	24.29	443300
2004-03-02	24.13	24.53	24.13	24.18	240500
2004-03-03	24.13	24.39	24.00	24.30	225000
2004-03-04	24.30	24.52	24.30	24.39	329000
2004-03-05	24.37	24.58	24.04	24.09	171700
2004-03-08	24.01	24.43	24.01	24.34	763500
2004-03-09	24.34	24.70	24.34	24.68	402100
2004-03-10	24.61	24.87	24.53	24.77	584800
2004-03-11	24.69	24.71	23.94	23.99	285300
2004-03-12	23.98	24.71	23.98	24.69	286800
2004-03-15	24.73	24.77	24.53	24.63	469600
2004-03-16	24.63	24.83	24.58	24.83	511500
2004-03-17	24.67	25.01	24.67	24.96	338300
2004-03-18	24.76	25.13	24.73	25.13	432400
2004-03-19	25.09	25.59	25.05	25.58	456400
2004-03-22	25.58	25.60	25.33	25.44	364500
2004-03-23	25.64	25.92	25.49	25.50	337200
2004-03-24	25.56	25.64	25.45	25.60	333600
2004-03-25	25.52	26.08	25.50	25.65	737400
2004-03-26	25.76	26.25	25.64	26.21	265400
2004-03-29	26.21	26.42	26.14	26.37	147000
2004-03-30	26.38	26.71	26.21	26.54	275300
2004-03-31	26.54	26.76	26.23	26.76	395000
2004-04-01	26.76	27.02	26.36	26.59	234700
2004-04-02	27.12	27.20	26.75	26.88	273400
2004-04-05	26.88	27.12	26.86	27.08	191200
2004-04-06	27.16	27.16	26.81	26.84	231900
2004-04-07	26.76	27.26	26.72	27.26	348700
2004-04-08	27.34	27.48	27.12	27.28	240500
2004-04-12	27.20	27.28	26.94	26.97	115900
2004-04-13	27.12	27.28	26.88	26.89	189500
2004-04-14	26.73	27.10	26.44	27.02	223700
2004-04-15	27.09	27.30	26.88	27.28	213000
2004-04-16	27.04	27.05	26.62	26.62	259200
2004-04-19	26.24	26.98	26.24	26.50	227800
2004-04-20	26.56	27.20	26.12	26.38	223200
2004-04-21	26.44	26.80	26.19	26.71	238100
2004-04-22	28.72	30.39	28.24	29.69	2288600
2004-04-23	30.07	30.23	29.63	29.86	786400
2004-04-26	29.66	29.86	29.02	29.07	561100
2004-04-27	29.23	29.68	28.84	29.11	180900
2004-04-28	29.11	29.51	28.72	29.15	352200
2004-04-29	28.52	28.60	27.68	28.06	845100
2004-04-30	27.92	27.92	27.44	27.73	494700
2004-05-03	27.64	28.09	27.54	27.81	417800
2004-05-04	27.89	28.48	27.79	28.23	882500
2004-05-05	28.39	28.39	27.83	28.15	334400
2004-05-06	28.15	28.15	27.84	28.00	432500
2004-05-07	28.01	28.71	28.00	28.38	609700
2004-05-10	28.38	28.38	27.44	27.77	524800
2004-05-11	27.77	28.32	27.77	28.16	348200
2004-05-12	28.36	28.67	27.84	28.33	438300
2004-05-13	28.24	28.71	28.24	28.60	373300
2004-05-14	28.44	28.72	28.33	28.60	347600
2004-05-17	28.60	28.60	28.02	28.20	434800
2004-05-18	28.12	28.68	28.12	28.61	192300
2004-05-19	28.67	28.91	27.92	28.18	551400
2004-05-20	28.08	28.68	28.03	28.28	405400
2004-05-21	28.20	28.65	28.20	28.65	164600
2004-05-24	28.65	28.81	28.43	28.72	279900
2004-05-25	28.64	29.57	28.46	29.57	577700
2004-05-26	29.57	29.71	29.36	29.43	617400
2004-05-27	29.55	29.60	29.11	29.39	210100
2004-05-28	29.43	29.62	29.23	29.52	272300
2004-06-01	29.59	30.21	29.52	30.17	768100
2004-06-02	30.91	31.41	30.37	31.27	1223500
2004-06-03	31.39	31.39	30.87	31.23	446600
2004-06-04	31.51	31.59	30.97	31.41	454400
2004-06-07	31.31	31.51	31.27	31.41	626600
2004-06-08	31.41	31.87	31.32	31.75	632500
2004-06-09	31.55	31.71	31.33	31.36	287400
2004-06-10	31.47	31.56	31.24	31.43	395900
2004-06-14	31.23	31.42	31.11	31.36	389200
2004-06-15	31.43	31.59	31.11	31.33	385700
2004-06-16	31.44	31.47	30.86	31.11	305900
2004-06-17	31.11	31.83	30.89	31.66	294100
2004-06-18	31.71	31.78	31.43	31.78	571900
2004-06-21	31.78	31.78	31.32	31.36	197100
2004-06-22	31.47	31.90	31.32	31.76	456700
2004-06-23	31.03	31.91	30.95	31.81	511100
2004-06-24	32.70	33.45	32.59	32.83	2005800
2004-06-25	32.83	33.28	32.58	32.82	1327400
2004-06-28	33.02	33.17	32.67	32.85	583400
2004-06-29	32.72	33.47	32.72	33.33	424300
2004-06-30	32.70	33.70	32.25	33.70	7218800
2004-07-01	33.38	33.68	32.95	33.50	1654800
2004-07-02	33.50	33.50	32.78	32.97	413000
2004-07-06	33.10	33.14	32.61	32.71	647800
2004-07-07	32.71	32.86	32.03	32.23	585600
2004-07-08	32.30	32.34	32.02	32.19	501600
2004-07-09	32.15	32.54	31.83	32.09	348500
2004-07-12	31.11	31.16	30.39	31.11	1117100
2004-07-13	30.91	31.32	30.85	31.28	558800
2004-07-14	31.15	31.36	30.87	31.24	592800
2004-07-15	31.51	31.55	31.06	31.27	612000
2004-07-16	31.33	31.43	30.98	31.07	303400
2004-07-19	30.90	30.90	29.35	30.27	1390400
2004-07-20	30.15	30.59	30.11	30.46	770400
2004-07-21	30.46	31.08	29.95	30.12	509200
2004-07-22	30.71	30.77	28.91	29.58	1441100
2004-07-23	29.59	30.09	29.41	29.95	780600
2004-07-26	29.95	30.25	29.82	29.87	590600
2004-07-27	30.03	32.11	29.83	31.59	1233700
2004-07-28	31.59	31.59	30.73	31.24	832900
2004-07-29	31.27	31.93	31.27	31.51	453700
2004-07-30	31.31	31.78	31.16	31.67	343000
2004-08-02	30.11	31.11	29.91	31.04	690800
2004-08-03	30.85	31.00	30.31	30.61	383500
2004-08-04	30.55	30.65	29.71	30.41	555000
2004-08-05	30.41	30.41	29.29	29.48	734300
2004-08-06	29.35	29.36	28.57	28.80	523700
2004-08-09	28.72	29.11	28.47	28.50	429500
2004-08-10	28.70	29.12	28.54	28.91	421400
2004-08-11	28.76	29.32	28.25	29.11	235900
2004-08-12	28.99	29.01	28.49	28.73	207400
2004-08-13	28.72	29.54	28.69	28.81	365900
2004-08-16	28.87	29.19	28.44	29.15	352500
2004-08-17	29.59	29.59	29.23	29.37	418100
2004-08-18	29.38	29.74	28.91	29.71	247800
2004-08-19	29.59	29.82	28.99	29.19	235300
2004-08-20	29.23	29.61	29.18	29.45	260400
2004-08-23	29.46	29.78	29.27	29.39	216700
2004-08-24	29.39	29.59	29.12	29.51	236100
2004-08-25	29.35	30.25	29.33	30.19	245700
2004-08-26	30.12	30.33	29.98	30.10	240300
2004-08-27	30.07	30.39	29.90	30.06	265100
2004-08-30	30.02	30.18	29.83	29.99	180500
2004-08-31	29.91	30.55	29.89	30.47	286600
2004-09-01	30.07	31.14	30.07	31.08	614000
2004-09-02	31.28	31.82	31.28	31.77	443200
2004-09-03	31.11	31.40	31.03	31.06	542100
2004-09-07	31.11	31.71	31.07	31.25	317300
2004-09-08	31.25	31.71	31.25	31.49	155100
2004-09-09	31.49	31.62	30.93	31.15	384000
2004-09-10	31.19	31.60	30.87	31.60	228700
2004-09-13	31.60	32.38	31.60	31.81	370600
2004-09-14	31.65	32.07	31.52	31.66	220900
2004-09-15	31.46	31.52	30.94	31.39	252400
2004-09-16	31.35	31.92	31.35	31.67	164600
2004-09-17	31.61	31.96	31.57	31.91	246200
2004-09-20	31.71	32.30	31.66	32.04	413000
2004-09-21	32.23	32.89	32.23	32.67	377000
2004-09-22	32.58	32.58	31.75	31.80	193000
2004-09-23	31.80	31.80	31.49	31.73	181400
2004-09-24	31.67	32.50	31.67	32.15	212000
2004-09-27	31.79	32.06	31.19	32.03	415500
2004-09-28	32.07	32.30	32.07	32.26	206200
2004-09-29	32.29	32.70	32.19	32.70	308900
2004-09-30	32.42	32.78	32.30	32.35	259400
2004-10-01	32.70	33.11	32.50	33.05	255900
2004-10-04	33.38	33.42	33.12	33.12	313300
2004-10-05	33.15	33.50	33.14	33.49	299000
2004-10-06	33.41	33.42	33.05	33.42	155500
2004-10-07	33.30	33.49	32.85	33.07	225100
2004-10-08	33.02	33.35	32.42	32.46	263900
2004-10-11	32.46	32.90	32.34	32.57	452900
2004-10-12	32.57	32.70	32.29	32.46	345600
2004-10-13	33.38	33.78	32.87	33.58	1305400
2004-10-14	33.86	34.36	33.70	34.20	856700
2004-10-15	34.34	34.70	34.26	34.50	680500
2004-10-18	34.78	35.62	34.69	35.38	1098300
2004-10-19	35.58	35.82	34.35	34.49	584700
2004-10-20	35.10	35.69	34.90	35.02	649600
2004-10-21	33.31	33.31	29.72	32.86	5087100
2004-10-22	32.23	33.17	31.69	32.42	882200
2004-10-25	31.95	33.01	31.95	32.90	361100
2004-10-26	32.90	33.47	32.54	33.32	470100
2004-10-27	33.42	34.30	33.42	33.84	705100
2004-10-28	33.66	33.92	33.38	33.88	401000
2004-10-29	33.98	34.39	33.17	33.72	655600
2004-11-01	32.70	33.11	32.33	32.82	1608700
2004-11-02	32.70	33.18	32.67	33.10	844800
2004-11-03	33.22	33.50	33.22	33.50	572600
2004-11-04	33.41	33.58	33.12	33.55	616600
2004-11-05	33.50	33.55	33.29	33.43	541200
2004-11-08	33.10	33.50	33.05	33.50	554100
2004-11-09	33.57	33.74	33.21	33.49	421400
2004-11-10	33.42	33.52	32.86	33.45	498500
2004-11-11	33.50	34.08	33.49	34.07	871400
2004-11-12	34.14	34.60	33.99	34.30	454000
2004-11-15	34.10	34.75	34.10	34.49	930300
2004-11-16	34.38	34.41	34.11	34.23	377500
2004-11-17	34.26	34.69	34.22	34.39	577500
2004-11-18	34.35	34.74	33.98	34.68	319900
2004-11-19	34.60	34.65	34.39	34.58	552200
2004-11-22	34.58	34.59	34.21	34.27	560200
2004-11-23	34.14	34.39	33.83	34.34	443700
2004-11-24	34.32	34.59	34.30	34.49	313300
2004-11-26	34.46	34.49	34.20	34.24	80800
2004-11-29	34.28	34.33	33.67	34.29	401200
2004-11-30	34.30	34.41	33.96	34.22	487500
2004-12-01	34.22	35.08	34.22	34.98	312200
2004-12-02	34.98	35.18	34.82	35.14	322200
2004-12-03	35.18	35.38	34.65	34.83	268200
2004-12-06	34.84	35.10	34.08	34.91	215600
2004-12-07	35.11	35.65	34.62	34.64	331700
2004-12-08	34.66	35.10	34.32	35.02	306400
2004-12-09	35.03	35.26	34.69	35.16	315200
2004-12-10	35.27	35.46	35.13	35.39	350900
2004-12-13	35.43	36.69	35.39	36.49	641600
2004-12-14	36.33	37.09	36.23	37.09	414300
2004-12-15	37.01	37.25	36.40	36.61	394800
2004-12-16	37.09	37.88	36.57	36.59	647600
2004-12-17	36.45	37.89	36.29	37.72	625500
2004-12-20	37.72	38.34	37.56	38.01	482900
2004-12-21	38.01	38.41	37.85	37.89	341800
2004-12-22	37.81	38.18	37.71	38.13	262400
2004-12-23	38.21	38.41	37.92	38.21	339300
2004-12-27	38.21	38.21	37.48	37.51	305900
2004-12-28	37.51	38.53	37.43	38.43	306100
2004-12-29	38.37	38.72	38.13	38.70	173500
2004-12-30	38.62	38.63	37.42	38.15	417500
2004-12-31	38.15	38.22	37.84	37.87	152700
2005-01-03	35.69	37.69	35.62	37.22	949200
2005-01-04	37.29	37.67	36.96	37.00	775600
2005-01-05	36.65	37.01	36.37	36.86	342800
2005-01-06	36.73	37.21	36.64	37.02	384700
2005-01-07	36.96	37.29	36.69	37.03	228400
2005-01-10	36.65	36.96	36.57	36.77	394300
2005-01-11	35.89	36.10	35.02	35.60	1110200
2005-01-12	35.55	35.55	34.60	35.37	548400
2005-01-13	35.34	35.42	35.07	35.10	307300
2005-01-14	35.18	35.30	34.94	35.13	473900
2005-01-18	35.13	36.15	35.01	36.15	735200
2005-01-19	36.15	36.15	35.56	35.81	312300
2005-01-20	35.81	36.04	35.44	35.85	329800
2005-01-21	35.89	36.16	35.61	35.69	402400
2005-01-24	35.73	35.79	34.91	35.00	304200
2005-01-25	35.20	35.42	33.87	34.78	638100
2005-01-26	34.90	35.34	34.64	35.05	517700
2005-01-27	34.89	35.06	34.54	34.87	431700
2005-01-28	34.91	34.94	34.38	34.71	397400
2005-01-31	34.79	34.94	34.40	34.63	568800
2005-02-01	34.30	34.58	33.98	34.15	760700
2005-02-02	34.03	34.28	33.66	33.70	638400
2005-02-03	33.70	33.78	32.14	33.46	2091700
2005-02-04	33.36	33.90	32.98	33.87	530500
2005-02-07	33.79	34.06	33.66	33.89	514500
2005-02-08	33.84	34.08	33.74	33.82	626100
2005-02-09	33.82	33.85	32.70	32.76	463500
2005-02-10	32.77	32.93	31.13	31.91	1849300
2005-02-11	31.91	33.17	31.83	33.11	1012900
2005-02-14	32.91	33.01	32.55	32.67	709300
2005-02-15	32.57	32.59	32.12	32.16	702800
2005-02-16	32.15	32.16	31.23	31.79	1563800
2005-02-17	31.99	32.18	31.67	32.07	627100
2005-02-18	31.83	31.99	31.11	31.34	534500
2005-02-22	31.26	31.26	30.57	31.01	545400
2005-02-23	30.97	31.24	30.62	30.69	573100
2005-02-24	30.55	30.92	30.02	30.71	786400
2005-02-25	30.71	31.48	30.71	31.47	844200
2005-02-28	30.71	31.63	30.71	31.47	1117500
2005-03-01	31.47	31.62	31.10	31.51	1106200
2005-03-02	31.52	31.61	31.28	31.49	427900
2005-03-03	31.59	31.59	30.96	31.05	442900
2005-03-04	31.15	31.15	30.51	30.53	872900
2005-03-07	30.61	30.81	30.31	30.41	710100
2005-03-08	30.35	30.39	29.90	30.14	767900
2005-03-09	30.07	30.42	29.99	30.18	368900
2005-03-10	30.18	30.65	30.18	30.60	937600
2005-03-11	30.60	31.11	30.35	31.08	1127600
2005-03-14	31.08	31.52	31.08	31.44	562200
2005-03-15	31.51	31.97	31.30	31.85	1122200
2005-03-16	31.75	31.75	31.36	31.45	553200
2005-03-17	31.40	31.99	31.28	31.95	656700
2005-03-18	31.83	32.12	31.51	31.77	1002900
2005-03-21	31.87	32.23	31.69	31.91	355500
2005-03-22	31.91	32.51	31.71	31.91	616700
2005-03-23	31.99	32.38	31.79	32.11	506400
2005-03-24	32.13	32.66	32.07	32.38	585500
2005-03-28	32.51	32.54	32.30	32.46	547800
2005-03-29	32.46	32.70	31.94	32.08	569100
2005-03-30	32.03	32.38	31.84	32.27	279800
2005-03-31	32.70	32.90	32.22	32.23	657700
2005-04-01	33.06	33.82	32.66	32.85	1180500
2005-04-04	32.85	32.85	32.23	32.61	482100
2005-04-05	32.53	32.82	32.30	32.33	353000
2005-04-06	32.34	32.50	32.11	32.32	518600
2005-04-07	32.31	32.39	31.80	31.87	561100
2005-04-08	31.87	31.91	31.50	31.57	302100
2005-04-11	31.67	31.67	30.79	31.03	551600
2005-04-12	30.99	30.99	30.46	30.88	957600
2005-04-13	30.89	30.89	30.44	30.72	535900
2005-04-14	30.79	31.01	30.53	30.71	390200
2005-04-15	30.31	30.41	29.78	29.82	939700
2005-04-18	29.90	29.91	29.44	29.78	800200
2005-04-19	29.98	30.95	29.88	30.95	1054400
2005-04-20	31.00	31.15	30.24	30.33	923400
2005-04-21	31.91	34.09	31.67	33.88	2612700
2005-04-22	33.88	35.26	33.70	34.13	1322100
2005-04-25	34.22	34.29	33.72	33.84	709200
2005-04-26	33.85	33.86	32.50	32.50	1077100
2005-04-27	32.50	32.74	32.26	32.44	1347900
2005-04-28	32.46	32.46	31.79	32.25	911700
2005-04-29	32.42	32.50	31.91	32.23	644600
2005-05-02	32.23	32.38	31.71	31.72	651200
2005-05-03	31.72	32.03	31.22	31.50	845500
2005-05-04	31.55	31.68	31.19	31.42	783400
2005-05-05	31.39	31.47	30.73	30.96	1179800
2005-05-06	31.03	31.12	30.85	31.00	366400
2005-05-09	31.04	31.12	30.76	31.11	497700
2005-05-10	31.07	31.07	30.02	30.08	861500
2005-05-11	30.08	30.09	27.92	28.17	3308700
2005-05-12	28.24	28.72	27.59	28.26	2545200
2005-05-13	28.43	28.72	28.04	28.68	1265900
2005-05-16	29.11	29.55	28.77	29.51	2269600
2005-05-17	29.55	29.58	29.07	29.12	1517700
2005-05-18	29.13	29.76	28.32	29.63	2019600
2005-05-19	29.70	30.47	29.53	30.37	1103500
2005-05-20	30.37	30.38	30.06	30.27	556500
2005-05-23	30.45	30.89	30.21	30.79	843300
2005-05-24	30.87	31.04	30.68	30.74	936600
2005-05-25	30.71	30.71	30.18	30.19	1055900
2005-05-26	30.31	30.33	29.72	29.94	919600
2005-05-27	29.81	30.18	29.44	30.08	513800
2005-05-31	30.09	30.29	29.66	30.09	1477400
2005-06-01	30.02	30.10	29.55	29.99	884300
2005-06-02	29.98	30.06	29.62	29.86	794800
2005-06-03	29.96	29.98	29.47	29.51	1124000
2005-06-06	29.59	30.16	29.39	29.88	615500
2005-06-07	29.88	30.14	29.63	29.80	542900
2005-06-08	27.36	28.65	26.33	28.40	5299700
2005-06-09	28.41	29.54	28.40	29.27	1905600
2005-06-10	29.43	29.67	29.16	29.43	741600
2005-06-13	29.47	29.71	29.27	29.48	723800
2005-06-14	29.53	29.63	28.72	29.19	1146500
2005-06-15	29.38	29.54	29.09	29.39	943800
2005-06-16	29.55	31.28	29.48	31.11	1631500
2005-06-17	31.42	31.42	30.95	31.20	1175900
2005-06-20	31.07	31.40	30.80	31.11	909800
2005-06-21	31.23	31.32	30.97	31.19	495700
2005-06-22	31.31	31.51	31.12	31.21	501800
2005-06-23	31.19	31.20	30.63	30.67	950200
2005-06-24	30.71	31.91	30.69	31.87	2127100
2005-06-27	31.86	31.87	30.75	31.06	1298300
2005-06-28	31.43	32.19	31.43	31.98	881900
2005-06-29	31.87	32.66	31.73	32.44	1166600
2005-06-30	32.50	33.50	32.26	32.35	1706300
2005-07-01	32.34	32.70	32.20	32.70	674300
2005-07-05	32.42	32.86	31.75	32.70	676000
2005-07-06	32.62	33.68	32.41	32.66	1331400
2005-07-07	32.66	32.95	32.50	32.95	709200
2005-07-08	32.90	33.42	32.62	33.38	525800
2005-07-11	33.47	33.48	32.74	33.23	735700
2005-07-12	33.30	34.26	32.93	34.23	1091500
2005-07-13	34.26	34.43	33.82	33.90	1074200
2005-07-14	33.98	34.39	33.88	34.28	841000
2005-07-15	34.22	34.65	34.01	34.65	770500
2005-07-18	34.54	34.75	33.82	34.70	786300
2005-07-19	34.93	35.00	34.28	34.47	850600
2005-07-20	34.30	34.30	33.57	34.29	1771500
2005-07-21	34.31	35.30	34.31	34.60	2710400
2005-07-22	34.62	35.17	34.43	34.74	908300
2005-07-25	34.73	34.89	34.18	34.73	1109200
2005-07-26	34.74	34.92	34.16	34.72	915600
2005-07-27	34.72	35.00	34.39	34.82	572200
2005-07-28	34.71	35.06	34.55	34.71	405200
2005-07-29	34.63	34.79	33.81	33.96	957300
2005-08-01	33.20	34.18	33.20	33.74	702800
2005-08-02	33.74	33.90	33.35	33.73	544700
2005-08-03	33.57	33.74	33.29	33.74	333900
2005-08-04	33.74	33.94	33.57	33.74	505100
2005-08-05	33.66	33.78	32.98	33.05	624000
2005-08-08	33.14	33.19	32.81	33.11	634500
2005-08-09	32.99	33.38	32.75	33.30	539800
2005-08-10	33.38	34.22	33.25	33.43	917800
2005-08-11	33.50	33.54	32.85	33.20	542600
2005-08-12	33.22	33.49	33.10	33.35	439200
2005-08-15	33.35	33.37	32.92	33.21	383900
2005-08-16	33.10	33.18	32.71	32.83	291000
2005-08-17	32.78	33.02	32.78	32.93	381200
2005-08-18	32.78	32.90	31.81	32.90	937300
2005-08-19	33.00	33.00	32.63	32.88	272600
2005-08-22	32.88	32.92	32.67	32.84	716800
2005-08-23	32.80	33.04	32.73	32.92	624000
2005-08-24	32.93	33.54	32.86	33.17	506900
2005-08-25	33.25	33.55	33.23	33.42	928400
2005-08-26	33.38	33.43	33.22	33.33	668900
2005-08-29	33.30	33.50	33.29	33.41	559500
2005-08-30	33.41	33.45	33.30	33.31	548400
2005-08-31	33.22	33.56	32.90	33.56	524800
2005-09-01	33.50	33.68	33.06	33.44	569400
2005-09-02	33.38	33.48	32.38	32.42	758400
2005-09-06	32.46	32.70	32.29	32.66	704500
2005-09-07	32.70	32.70	32.19	32.34	639000
2005-09-08	32.30	32.39	32.11	32.39	399000
2005-09-09	32.37	32.73	32.23	32.72	667600
2005-09-12	32.79	34.09	32.62	33.84	930500
2005-09-13	33.84	33.86	33.26	33.55	475100
2005-09-14	33.55	33.56	33.18	33.33	385600
2005-09-15	33.33	33.45	32.92	33.11	320700
2005-09-16	33.08	33.08	32.34	32.59	892600
2005-09-19	32.36	32.79	32.17	32.78	722500
2005-09-20	32.70	32.70	31.02	31.94	2223800
2005-09-21	31.83	31.83	31.14	31.46	622300
2005-09-22	31.43	31.88	31.12	31.79	736800
2005-09-23	31.75	32.53	31.68	32.43	668600
2005-09-26	32.34	32.46	31.80	31.99	701200
2005-09-27	31.99	32.05	31.56	31.74	758600
2005-09-28	31.66	31.91	31.28	31.83	470000
2005-09-29	31.74	31.74	31.05	31.09	1069100
2005-09-30	31.11	31.27	30.96	31.23	726200
2005-10-03	31.27	31.27	30.97	31.20	507100
2005-10-04	31.39	31.51	31.14	31.31	540700
2005-10-05	31.27	31.28	30.06	30.10	969200
2005-10-06	30.19	30.49	29.72	29.97	665300
2005-10-07	30.14	30.29	29.91	30.25	498300
2005-10-10	30.30	30.62	30.25	30.37	391100
2005-10-11	30.35	30.47	30.02	30.19	921500
2005-10-12	30.07	30.21	29.38	29.53	730400
2005-10-13	29.60	29.83	29.55	29.74	368000
2005-10-14	29.76	30.06	29.44	30.01	655200
2005-10-17	30.10	30.87	30.03	30.87	690100
2005-10-18	30.75	30.77	29.89	30.31	1080200
2005-10-19	30.32	31.06	30.04	30.84	971700
2005-10-20	31.83	33.50	28.20	29.62	5216800
2005-10-21	29.71	29.90	28.90	29.43	1700700
2005-10-24	29.74	30.10	29.54	29.67	1582800
2005-10-25	29.35	29.43	27.38	27.56	2473900
2005-10-26	27.48	27.99	25.45	26.15	5994100
2005-10-27	27.92	27.93	26.49	27.06	3407600
2005-10-28	27.28	27.81	27.07	27.70	1199300
2005-10-31	27.72	28.52	27.64	28.36	1137000
2005-11-01	28.29	28.40	28.12	28.21	1188500
2005-11-02	28.25	28.48	27.84	28.34	1867600
2005-11-03	28.34	28.63	28.27	28.41	598700
2005-11-04	28.40	28.84	28.40	28.75	696100
2005-11-07	28.87	29.07	28.75	28.95	588700
2005-11-08	28.87	28.92	28.69	28.72	1260400
2005-11-09	28.80	29.06	28.72	28.87	973600
2005-11-10	29.05	29.61	28.92	29.51	1086600
2005-11-11	29.51	29.51	29.31	29.43	832200
2005-11-14	29.47	29.80	29.40	29.66	329500
2005-11-15	29.66	29.83	28.65	28.72	1217500
2005-11-16	28.76	28.91	28.66	28.72	919700
2005-11-17	28.80	29.31	28.41	29.27	676600
2005-11-18	29.51	29.71	29.43	29.66	609800
2005-11-21	29.51	29.75	29.27	29.29	681100
2005-11-22	29.15	29.27	28.57	29.06	1078700
2005-11-23	28.99	29.27	28.84	28.99	433300
2005-11-25	28.36	31.60	28.24	30.92	1327600
2005-11-28	31.04	31.10	30.64	30.67	975600
2005-11-29	30.74	31.10	30.27	30.28	527200
2005-11-30	30.39	30.99	29.99	30.77	1590200
2005-12-01	30.87	31.21	30.24	30.37	887000
2005-12-02	30.29	30.51	29.90	29.91	585800
2005-12-05	29.83	29.91	29.46	29.63	499900
2005-12-06	29.72	29.90	29.51	29.51	387000
2005-12-07	29.55	29.63	29.08	29.20	625600
2005-12-08	29.25	29.47	29.00	29.07	367000
2005-12-09	29.35	29.91	29.27	29.27	646300
2005-12-12	29.47	29.75	29.21	29.47	470100
2005-12-13	29.51	29.55	28.87	28.95	547500
2005-12-14	29.03	29.54	29.03	29.47	1172500
2005-12-15	29.47	29.47	28.56	28.82	1542600
2005-12-16	28.82	28.91	28.52	28.60	970800
2005-12-19	28.60	28.60	27.98	28.04	919500
2005-12-20	28.16	28.40	27.97	28.25	746000
2005-12-21	28.23	28.47	27.98	28.10	552300
2005-12-22	28.24	28.31	27.94	28.06	685900
2005-12-23	28.08	29.13	28.02	29.09	834100
2005-12-27	29.09	29.43	28.59	28.75	657000
2005-12-28	28.75	29.10	28.63	28.90	701900
2005-12-29	28.78	28.87	28.35	28.43	631800
2005-12-30	28.36	28.49	27.85	28.40	806300
2006-01-03	28.80	29.74	28.70	29.48	1115200
2006-01-04	29.49	30.31	29.49	30.19	971800
2006-01-05	30.31	30.62	30.14	30.24	1074700
2006-01-06	30.39	31.03	30.39	30.96	1883900
2006-01-09	30.95	31.43	30.89	30.95	829200
2006-01-10	30.95	31.54	30.89	31.43	748100
2006-01-11	31.91	31.91	31.27	31.82	1045200
2006-01-12	31.82	31.82	31.10	31.20	563300
2006-01-13	31.35	31.55	31.16	31.19	389100
2006-01-17	31.03	31.11	30.92	31.01	259500
2006-01-18	30.81	32.33	30.81	32.27	1168500
2006-01-19	32.26	32.86	32.19	32.76	1351400
2006-01-20	32.74	32.81	32.30	32.41	595800
2006-01-23	32.61	32.70	32.27	32.49	542000
2006-01-24	32.68	33.45	32.68	33.33	1034700
2006-01-25	33.42	33.73	33.23	33.43	693200
2006-01-26	33.58	33.99	33.54	33.69	957500
2006-01-27	33.66	33.86	33.49	33.86	920700
2006-01-30	33.90	34.28	33.74	33.87	871100
2006-01-31	33.90	33.96	33.20	33.70	1439100
2006-02-01	33.50	34.06	33.42	34.05	1108000
2006-02-02	32.30	35.43	32.07	35.43	3648600
2006-02-03	35.23	35.24	34.59	34.88	1410900
2006-02-06	34.82	35.02	34.33	34.89	604600
2006-02-07	34.70	34.78	34.10	34.18	733800
2006-02-08	34.26	34.37	33.93	34.31	453800
2006-02-09	34.39	34.70	34.03	34.07	410200
2006-02-10	34.10	34.39	33.89	34.33	406000
2006-02-13	34.30	34.55	34.05	34.42	489300
2006-02-14	34.48	35.07	34.30	34.86	711500
2006-02-15	34.70	34.93	34.40	34.69	393600
2006-02-16	34.78	34.95	34.51	34.93	412800
2006-02-17	34.97	35.01	34.47	34.75	771500
2006-02-21	35.06	35.06	34.42	34.80	367400
2006-02-22	34.82	35.73	34.58	35.48	461700
2006-02-23	35.42	35.89	35.21	35.39	583400
2006-02-24	35.40	35.40	34.91	34.98	613800
2006-02-27	35.02	35.18	34.90	35.10	544200
2006-02-28	35.06	35.07	34.51	34.51	338100
2006-03-01	34.51	35.43	34.01	35.37	621400
2006-03-02	35.29	35.54	34.71	35.42	428400
2006-03-03	35.22	35.26	34.39	34.79	609800
2006-03-06	34.81	35.31	34.63	34.86	337600
2006-03-07	34.74	34.96	34.40	34.91	412900
2006-03-08	34.86	36.13	34.58	36.07	1076000
2006-03-09	36.41	36.98	36.36	36.69	1665700
2006-03-10	36.73	36.84	36.34	36.70	665200
2006-03-13	36.86	37.66	36.84	37.38	1471900
2006-03-14	37.33	37.44	37.14	37.17	758200
2006-03-15	37.17	37.61	37.02	37.49	650700
2006-03-16	37.49	37.53	36.98	37.17	828500
2006-03-17	37.29	37.30	36.77	36.95	707500
2006-03-20	36.95	37.18	36.46	36.85	773200
2006-03-21	36.76	37.00	36.02	36.41	665000
2006-03-22	36.41	36.88	35.69	36.80	648400
2006-03-23	36.80	36.80	36.21	36.76	493700
2006-03-24	36.77	37.17	36.68	37.09	414400
2006-03-27	37.17	37.60	36.96	37.04	412400
2006-03-28	37.05	37.07	36.81	36.93	636000
2006-03-29	37.05	37.34	36.85	37.18	338500
2006-03-30	37.21	37.31	36.79	36.96	292900
2006-03-31	37.01	37.35	36.72	37.31	383500
2006-04-03	37.11	37.19	36.17	36.29	674900
2006-04-04	36.33	37.00	36.17	36.88	586700
2006-04-05	37.04	37.30	36.75	37.19	472300
2006-04-06	37.17	37.27	36.96	37.15	509100
2006-04-07	37.25	37.52	36.55	36.75	357000
2006-04-10	36.69	36.96	36.61	36.69	365500
2006-04-11	36.85	36.96	36.50	36.92	441900
2006-04-12	36.97	38.29	36.89	38.07	1076500
2006-04-13	37.93	37.94	37.38	37.47	815600
2006-04-17	37.56	37.63	37.09	37.59	548900
2006-04-18	37.79	38.75	37.74	38.56	1197400
2006-04-19	38.69	38.70	38.03	38.40	675600
2006-04-20	42.47	45.46	42.47	43.71	5468500
2006-04-21	43.62	44.84	43.61	44.72	2121900
2006-04-24	44.67	44.84	43.24	43.69	1587800
2006-04-25	43.49	44.42	43.27	44.22	1232000
2006-04-26	44.30	44.92	43.47	44.59	1235900
2006-04-27	43.47	44.03	42.51	43.89	2104200
2006-04-28	43.95	43.99	43.59	43.87	808800
2006-05-01	44.59	44.59	42.80	42.80	1474200
2006-05-02	42.89	43.11	42.49	43.03	498500
2006-05-03	42.83	43.25	42.45	42.51	799100
2006-05-04	42.67	43.14	42.41	43.14	854200
2006-05-05	43.01	43.28	42.36	43.22	607100
2006-05-08	43.15	43.23	42.60	43.18	843300
2006-05-09	43.19	43.19	42.59	42.66	813500
2006-05-10	42.47	43.22	42.30	42.87	677800
2006-05-11	42.47	42.67	41.73	41.90	1245300
2006-05-12	41.85	41.86	40.89	40.94	932800
2006-05-15	40.94	41.90	40.28	41.64	939500
2006-05-16	41.65	42.63	41.37	42.55	1003900
2006-05-17	42.55	43.22	41.90	42.28	1205300
2006-05-18	42.28	42.42	41.24	41.46	1287000
2006-05-19	41.88	42.36	41.63	42.03	729900
2006-05-22	42.03	42.20	40.99	42.14	642500
2006-05-23	42.28	43.46	42.28	42.96	1110400
2006-05-24	42.77	43.42	42.25	43.24	1071200
2006-05-25	43.27	43.27	42.54	42.99	882300
2006-05-26	43.19	43.42	42.83	43.09	528900
2006-05-30	43.07	43.08	42.11	42.14	455500
2006-05-31	42.28	42.79	42.08	42.33	585300
2006-06-01	42.60	43.15	42.60	43.08	613900
2006-06-02	43.31	44.38	43.31	44.01	965300
2006-06-05	44.03	44.06	42.59	42.71	521100
2006-06-06	42.71	42.80	41.97	42.64	550600
2006-06-07	42.89	44.19	42.86	43.47	693500
2006-06-08	43.43	43.44	41.55	42.59	777700
2006-06-09	42.63	43.49	42.51	42.87	393500
2006-06-12	42.87	43.14	42.28	42.76	618400
2006-06-13	42.76	43.12	41.90	42.23	842600
2006-06-14	42.20	42.94	42.12	42.68	677400
2006-06-15	43.43	44.00	42.97	43.76	846600
2006-06-16	43.91	44.23	43.64	44.05	990100
2006-06-19	44.11	44.16	42.89	43.04	701300
2006-06-20	43.23	43.47	42.73	43.10	463100
2006-06-21	43.23	44.60	43.10	44.48	1317700
2006-06-22	44.67	45.27	44.13	44.29	907900
2006-06-23	44.11	44.71	43.63	44.51	633400
2006-06-26	44.51	44.79	44.03	44.18	781300
2006-06-27	44.43	44.60	43.79	44.51	715500
2006-06-28	44.59	44.59	43.87	44.27	700000
2006-06-29	44.69	46.15	44.47	45.32	1363500
2006-06-30	46.09	47.66	46.01	46.92	1783400
2006-07-03	47.47	48.98	47.37	47.95	1014100
2006-07-05	47.95	47.97	46.34	46.91	1225400
2006-07-06	47.50	47.76	46.90	47.28	693400
2006-07-07	47.14	47.14	45.78	46.01	889900
2006-07-10	46.71	47.04	45.94	46.37	575500
2006-07-11	46.45	46.62	45.72	46.38	786600
2006-07-12	46.38	46.97	45.74	45.85	486900
2006-07-13	45.54	45.79	42.28	42.35	2549800
2006-07-14	42.36	43.17	41.15	43.06	1610900
2006-07-17	42.28	43.41	42.28	42.55	1001700
2006-07-18	42.55	43.14	42.44	42.64	1486700
2006-07-19	42.44	44.05	42.37	43.50	1558800
2006-07-20	43.71	43.75	38.97	40.28	5526900
2006-07-21	40.04	40.69	39.39	40.21	1677600
2006-07-24	40.34	41.17	40.16	41.07	1157900
2006-07-25	41.08	41.55	41.04	41.32	837100
2006-07-26	41.20	41.48	40.39	40.43	1299900
2006-07-27	40.42	40.99	39.75	39.81	942500
2006-07-28	40.15	40.99	39.68	40.99	644100
2006-07-31	40.92	41.21	40.17	40.94	678500
2006-08-01	41.02	41.02	40.08	40.31	464300
2006-08-02	40.59	41.43	40.59	41.21	633200
2006-08-03	41.14	41.56	40.53	41.30	495700
2006-08-04	41.50	41.94	41.20	41.29	610700
2006-08-07	41.13	41.25	40.45	40.57	279500
2006-08-08	40.68	40.71	39.30	39.32	1046400
2006-08-09	39.72	39.90	38.88	38.99	1118500
2006-08-10	38.71	39.01	38.19	38.64	810200
2006-08-11	38.64	38.64	37.85	37.94	651500
2006-08-14	38.13	39.10	37.90	38.45	486200
2006-08-15	38.85	39.32	38.81	39.10	566100
2006-08-16	39.18	39.94	38.95	39.77	709400
2006-08-17	39.84	41.96	39.72	41.91	1251000
2006-08-18	41.91	42.25	40.95	42.08	959600
2006-08-21	42.08	42.08	40.92	41.27	558300
2006-08-22	41.28	41.56	41.15	41.17	482400
2006-08-23	41.24	41.27	40.27	40.92	611300
2006-08-24	40.84	40.84	40.03	40.26	835500
2006-08-25	40.08	40.08	38.69	38.73	1283700
2006-08-28	38.73	39.95	38.50	39.56	727700
2006-08-29	39.72	39.97	39.08	39.88	697600
2006-08-30	39.81	40.50	39.48	40.19	672900
2006-08-31	40.39	40.57	39.95	40.31	595700
2006-09-01	40.37	40.98	40.37	40.73	609700
2006-09-05	40.68	41.14	40.33	40.36	582100
2006-09-06	39.99	40.32	39.86	40.03	625100
2006-09-07	40.00	40.33	39.86	40.13	597800
2006-09-08	40.13	41.13	40.13	41.08	1021300
2006-09-11	41.05	41.41	40.26	41.34	441100
2006-09-12	41.48	42.77	41.47	42.74	1000100
2006-09-13	42.63	43.07	42.63	42.98	933400
2006-09-14	42.78	43.14	42.58	42.75	593300
2006-09-15	42.98	43.81	42.98	43.71	1029300
2006-09-18	43.72	44.02	43.27	43.44	743100
2006-09-19	43.51	43.99	42.65	43.47	700100
2006-09-20	43.55	44.61	43.55	44.34	778600
2006-09-21	44.50	44.55	43.67	43.80	597700
2006-09-22	43.67	43.69	43.26	43.59	373100
2006-09-25	43.63	44.23	43.47	43.96	689500
2006-09-26	43.87	44.47	43.81	44.14	546500
2006-09-27	44.15	44.56	44.04	44.19	312100
2006-09-28	44.07	44.46	43.41	43.85	417000
2006-09-29	43.85	44.18	43.70	44.02	631800
2006-10-02	43.95	44.13	43.34	43.82	557300
2006-10-03	43.83	45.31	43.81	45.00	853700
2006-10-04	45.76	46.34	45.61	46.22	1071600
2006-10-05	46.26	47.01	46.22	46.30	635100
2006-10-06	46.38	46.53	45.34	45.73	590600
2006-10-09	45.71	46.46	45.62	46.14	579300
2006-10-10	46.26	46.34	45.80	45.83	512500
2006-10-11	43.86	44.71	43.48	44.12	2284800
2006-10-12	44.25	44.64	43.74	44.03	931900
2006-10-13	44.07	45.21	44.07	44.95	903500
2006-10-16	45.47	45.74	45.19	45.33	1181300
2006-10-17	45.03	45.53	44.67	45.43	887200
2006-10-18	45.43	45.66	44.02	44.67	1005300
2006-10-19	45.80	48.20	45.67	48.20	4421500
2006-10-20	47.59	48.62	47.14	48.23	1901400
2006-10-23	48.42	49.77	47.46	47.52	2563900
2006-10-24	47.66	48.48	47.64	48.23	1164700
2006-10-25	48.39	48.50	47.06	47.44	1054800
2006-10-26	47.81	47.98	47.33	47.66	612700
2006-10-27	47.67	48.29	47.54	47.82	786100
2006-10-30	48.18	48.66	48.03	48.37	666700
2006-10-31	48.61	48.66	48.07	48.43	662000
2006-11-01	48.33	48.51	45.75	48.07	2172400
2006-11-02	47.62	47.96	46.97	47.21	815800
2006-11-03	47.21	47.40	46.47	47.22	660300
2006-11-06	47.23	48.27	47.23	47.80	685400
2006-11-07	47.75	49.18	47.44	48.83	1278600
2006-11-08	48.27	48.94	47.94	48.86	879300
2006-11-09	48.75	49.02	48.15	48.26	680000
2006-11-10	48.42	49.85	48.41	49.76	1115900
2006-11-13	49.73	50.05	49.29	49.64	630700
2006-11-14	49.81	50.28	48.93	50.25	826300
2006-11-15	50.29	51.17	50.28	50.94	938200
2006-11-16	51.14	51.21	50.41	51.21	766000
2006-11-17	50.97	51.71	50.61	51.71	753300
2006-11-20	51.51	51.52	50.61	50.81	740200
2006-11-21	51.45	51.79	51.16	51.65	579100
2006-11-22	51.66	51.78	51.40	51.58	478400
2006-11-24	51.38	51.45	51.17	51.18	143200
2006-11-27	51.05	51.05	49.94	50.19	607800
2006-11-28	50.11	50.42	49.69	50.10	580000
2006-11-29	50.26	50.97	50.24	50.77	493900
2006-11-30	51.05	52.01	51.04	51.62	1336600
2006-12-01	52.33	52.41	50.97	51.81	614000
2006-12-04	51.85	52.05	51.47	51.81	719100
2006-12-05	51.73	52.65	51.56	52.64	804000
2006-12-06	52.64	52.70	52.14	52.21	903500
2006-12-07	51.77	51.87	50.46	51.61	989800
2006-12-08	51.41	51.65	50.46	51.12	759300
2006-12-11	51.12	51.30	50.86	50.97	376000
2006-12-12	50.69	50.75	49.90	50.43	693800
2006-12-13	50.81	51.00	50.38	50.83	448300
2006-12-14	51.03	52.29	50.98	51.73	718700
2006-12-15	51.77	51.77	50.61	50.95	689400
2006-12-18	50.99	51.12	50.25	50.65	491400
2006-12-19	50.05	50.56	49.86	50.38	663800
2006-12-20	50.33	51.04	50.00	50.87	748000
2006-12-21	50.77	50.84	49.62	50.12	661500
2006-12-22	50.09	50.19	48.59	48.88	903800
2006-12-26	48.66	49.30	48.66	49.22	446400
2006-12-27	49.33	49.55	48.86	49.45	473500
2006-12-28	49.77	50.44	49.16	50.03	639800
2006-12-29	49.89	50.45	49.69	49.83	466200
2007-01-03	50.25	51.50	49.89	51.10	1109500
2007-01-04	51.05	51.74	50.59	51.53	723000
2007-01-05	51.53	51.85	51.14	51.58	815100
2007-01-08	51.53	51.68	50.64	51.48	864500
2007-01-09	51.68	52.52	51.65	52.37	690300
2007-01-10	52.76	52.76	51.58	52.51	392300
2007-01-11	52.51	52.80	52.17	52.45	677400
2007-01-12	52.26	52.84	51.97	52.18	577900
2007-01-16	52.24	53.07	51.97	52.16	705900
2007-01-17	52.16	52.45	51.86	51.90	717200
2007-01-18	51.81	51.85	50.82	50.94	550500
2007-01-19	50.78	51.11	50.44	51.08	752800
2007-01-22	51.41	51.58	50.82	51.56	798000
2007-01-23	52.05	52.59	51.58	52.57	895300
2007-01-24	52.64	53.42	52.46	53.24	938000
2007-01-25	53.24	53.35	52.86	53.12	1039100
2007-01-26	53.39	53.51	52.83	53.40	811200
2007-01-29	53.44	53.68	53.19	53.52	635600
2007-01-30	53.44	53.83	53.24	53.44	673500
2007-01-31	53.24	54.32	53.04	54.18	784500
2007-02-01	54.24	54.24	50.52	52.80	2963800
2007-02-02	52.99	53.40	52.46	52.99	802200
2007-02-05	52.45	52.92	50.94	51.71	1287400
2007-02-06	51.90	52.41	51.66	52.31	727700
2007-02-07	52.38	52.61	52.13	52.33	512400
2007-02-08	52.17	52.18	49.49	51.52	1316400
2007-02-09	51.61	51.88	50.25	50.70	1074800
2007-02-12	50.53	51.06	49.85	49.99	866304
2007-02-13	49.37	49.37	46.58	47.89	3709593
2007-02-14	48.46	49.43	48.14	48.84	2160363
2007-02-15	49.54	51.27	48.69	50.27	1851500
2007-02-16	50.11	50.42	49.87	50.11	758200
2007-02-20	50.12	51.15	49.77	50.48	1002300
2007-02-21	50.25	50.93	50.13	50.42	713700
2007-02-22	50.52	50.83	50.05	50.65	514300
2007-02-23	50.79	51.00	50.20	50.21	830500
2007-02-26	50.15	50.18	48.58	48.80	1648844
2007-02-27	47.86	48.66	47.28	47.95	1568700
2007-02-28	47.95	48.13	46.92	47.62	1193300
2007-03-01	47.63	47.64	45.91	47.30	1209719
2007-03-02	47.24	47.32	46.64	46.78	737900
2007-03-05	46.29	47.11	46.06	46.21	1392100
2007-03-06	46.26	47.24	46.06	47.06	940500
2007-03-07	46.93	47.36	46.84	47.14	801760
2007-03-08	47.53	47.89	46.93	47.05	973000
2007-03-09	47.22	47.34	45.57	45.91	1710600
2007-03-12	45.94	46.38	45.89	46.32	1879400
2007-03-13	46.22	46.22	45.47	45.58	694300
2007-03-14	45.58	46.24	45.29	45.94	1190300
2007-03-15	46.02	48.12	46.02	47.60	2044800
2007-03-16	47.60	48.02	47.40	47.73	836700
2007-03-19	48.07	48.86	47.74	48.68	1146200
2007-03-20	48.52	49.49	48.36	49.33	660000
2007-03-21	49.34	50.26	49.06	50.17	628500
2007-03-22	50.18	50.45	49.68	50.45	862400
2007-03-23	50.45	50.95	50.29	50.56	731800
2007-03-26	50.60	50.65	49.77	49.93	594700
2007-03-27	49.77	49.83	48.86	48.92	1042500
2007-03-28	48.86	49.10	48.06	49.03	734100
2007-03-29	49.32	49.39	48.82	49.12	425390
2007-03-30	49.13	49.27	48.40	49.15	489308
2007-04-02	49.30	50.13	49.25	50.10	808100
2007-04-03	50.25	51.24	50.16	51.07	768200
2007-04-04	51.07	52.05	50.97	51.88	1186700
2007-04-05	51.88	52.48	51.82	52.35	939300
2007-04-09	52.41	53.29	52.33	52.83	2172000
2007-04-10	52.76	52.94	52.56	52.61	668600
2007-04-11	52.76	52.76	51.54	51.85	956800
2007-04-12	51.85	52.09	51.38	52.00	513800
2007-04-13	51.94	52.31	51.69	52.28	608360
2007-04-16	52.64	53.49	52.41	53.16	613244
2007-04-17	53.10	53.10	52.13	52.40	1152300
2007-04-18	52.64	53.29	51.97	52.88	1089100
2007-04-19	50.25	51.05	48.78	50.98	4065097
2007-04-20	51.21	51.38	50.76	51.02	1725200
2007-04-23	50.78	51.18	50.65	50.99	1520100
2007-04-24	51.01	51.21	50.97	51.17	969600
2007-04-25	51.40	51.48	50.85	51.46	1062200
2007-04-26	51.37	51.86	51.33	51.71	1294018
2007-04-27	51.69	51.76	51.18	51.26	825400
2007-04-30	51.13	51.19	50.61	50.78	1258980
2007-05-01	50.77	51.02	50.56	50.64	883900
2007-05-02	50.75	50.96	50.65	50.85	1076500
2007-05-03	50.83	51.47	50.59	51.35	823225
2007-05-04	51.63	51.63	51.12	51.31	704700
2007-05-07	51.23	51.24	50.81	50.85	684500
2007-05-08	50.69	50.69	49.41	49.85	1294200
2007-05-09	49.85	50.63	49.69	50.56	1225100
2007-05-10	50.53	50.70	50.04	50.13	869900
2007-05-11	50.47	50.50	49.93	50.16	600400
2007-05-14	50.37	50.99	50.22	50.67	1082500
2007-05-15	50.78	51.34	50.08	50.09	1040300
2007-05-16	50.17	50.31	49.02	50.22	1249400
2007-05-17	63.96	64.05	61.97	62.58	24804318
2007-05-18	62.59	62.66	62.23	62.48	4713700
2007-05-21	62.50	62.58	62.13	62.22	4591800
2007-05-22	62.22	62.31	61.82	62.02	3210100
2007-05-23	62.10	62.14	61.79	61.83	5555050
2007-05-24	61.88	62.06	61.78	61.86	3212800
2007-05-25	61.83	62.18	61.83	62.02	1149800
2007-05-29	62.03	62.21	62.00	62.00	2185300
2007-05-30	62.02	62.22	61.99	62.07	2553200
2007-05-31	62.30	62.34	62.01	62.15	1984300
2007-06-01	62.16	62.20	62.03	62.07	2003300
2007-06-04	62.06	62.21	62.06	62.21	947700
2007-06-05	62.18	62.22	62.10	62.22	2268300
2007-06-06	62.14	62.29	62.12	62.15	1365700
2007-06-07	62.14	62.20	62.05	62.05	2698200
2007-06-08	62.07	62.15	61.92	62.01	1103300
2007-06-11	62.03	62.08	61.82	61.93	1607728
2007-06-12	61.94	61.96	61.71	61.75	1661700
2007-06-13	61.82	61.91	61.64	61.70	1654600
2007-06-14	61.74	61.92	61.61	61.66	1896000
2007-06-15	61.80	61.83	61.63	61.66	2103800
2007-06-18	61.70	61.90	61.70	61.87	918300
2007-06-19	61.77	62.10	61.75	62.10	959800
2007-06-20	62.10	62.10	61.97	61.98	894500
2007-06-21	61.91	62.03	61.86	61.95	577800
2007-06-22	61.95	62.02	61.77	61.87	1101200
2007-06-25	61.82	61.90	61.47	61.53	1843800
2007-06-26	61.69	61.76	61.42	61.56	681900
2007-06-27	61.43	61.51	61.12	61.43	1620500
2007-06-28	61.43	61.62	61.34	61.58	811900
2007-06-29	61.67	61.76	61.51	61.64	705200
2007-07-02	61.66	61.81	61.52	61.74	796400
2007-07-03	61.79	61.87	61.67	61.73	130500
2007-07-05	61.88	62.16	61.62	62.14	1020400
2007-07-06	62.14	62.36	62.14	62.34	878600
2007-07-09	62.16	62.41	62.14	62.35	600200
2007-07-10	62.41	62.41	61.95	62.14	1136300
2007-07-11	62.10	62.26	61.84	61.91	733400
2007-07-12	62.02	62.06	61.54	61.73	722100
2007-07-13	61.59	61.77	61.44	61.70	946100
2007-07-16	61.62	62.32	61.59	61.85	507600
2007-07-17	61.85	61.94	61.70	61.79	633100
2007-07-18	61.75	61.82	61.49	61.70	589900
2007-07-19	62.10	62.14	61.83	61.95	1072600
2007-07-20	61.95	62.11	61.91	61.97	605800
2007-07-23	62.63	62.63	61.87	61.88	405600
2007-07-24	61.77	61.90	61.16	61.30	1453706
2007-07-25	61.46	61.46	60.60	60.75	1765577
2007-07-26	60.22	60.59	59.15	59.72	5240000
2007-07-27	59.86	60.70	59.58	60.09	3093200
2007-07-30	60.50	61.10	60.22	60.80	1919300
2007-07-31	61.14	61.87	60.89	61.26	2294200
2007-08-01	61.25	61.40	60.90	61.02	1783400
2007-08-02	61.11	61.67	61.02	61.51	1408500
2007-08-03	61.67	62.02	61.40	61.62	1687896
2007-08-06	61.74	61.88	60.45	60.98	1983200
2007-08-07	60.73	60.92	60.40	60.65	1646300
2007-08-08	60.94	61.58	60.66	60.71	1023600
2007-08-09	60.25	60.88	60.02	60.38	1400000
2007-08-10	59.23	60.03	58.42	59.33	2879300
2007-08-13	59.43	59.75	59.32	59.41	2306800
2007-08-14	59.42	59.56	58.86	58.99	1319200
2007-08-15	58.90	59.23	58.05	58.40	2919747
2007-08-16	57.55	58.15	56.54	57.19	2249000
2007-08-17	58.95	59.39	56.92	58.15	1100800
2007-08-20	58.01	59.18	57.74	59.14	675900
2007-08-21	59.03	60.73	59.03	60.71	1326100
2007-08-22	61.22	61.78	60.82	61.72	2966600
2007-08-23	61.99	61.99	61.42	61.43	1146100
2007-08-24	61.42	61.75	61.17	61.54	629200
2007-08-27	61.41	61.45	60.96	61.20	649400
2007-08-28	60.60	61.31	60.30	60.30	1442100
2007-08-29	60.46	60.70	60.22	60.39	750100
2007-08-30	59.94	60.77	59.94	60.58	1247100
2007-08-31	61.64	62.72	61.62	62.58	2615200
2007-09-04	62.30	62.74	62.25	62.62	1130700
2007-09-05	62.46	62.74	62.39	62.69	533100
2007-09-06	62.72	63.33	62.60	62.81	1221200
2007-09-07	62.23	63.06	62.23	62.85	1036400
2007-09-10	62.85	62.99	62.73	62.87	461200
2007-09-11	62.89	63.21	62.87	63.21	608600
2007-09-12	63.05	63.29	62.97	63.05	739600
2007-09-13	63.13	63.25	62.62	62.62	1142700
2007-09-14	62.62	62.85	62.46	62.73	923700
2007-09-17	62.58	62.74	62.32	62.40	1188100
2007-09-18	62.40	63.01	62.35	62.81	910900
2007-09-19	63.44	63.49	62.81	62.92	936100
2007-09-20	62.78	63.33	62.74	63.31	1320800
2007-09-21	63.25	63.32	62.34	62.65	3757000
2007-09-24	62.71	62.80	61.67	62.02	2904562
2007-09-25	62.06	62.18	61.74	61.90	2731900
2007-09-26	61.98	62.04	61.41	61.62	1542900
2007-09-27	61.66	62.01	61.59	61.87	1548800
2007-09-28	61.78	61.99	61.65	61.77	2006400
2007-10-01	61.66	61.82	61.44	61.67	1541900
2007-10-02	61.53	62.83	61.53	62.02	1677200
2007-10-03	62.30	62.74	62.14	62.54	4815000
2007-10-04	62.54	62.76	62.30	62.62	1190800
2007-10-05	62.85	63.05	62.52	63.05	874200
2007-10-08	62.84	63.38	62.84	63.29	491800
2007-10-09	63.18	63.61	63.18	63.61	623100
2007-10-10	63.49	63.59	63.30	63.52	1101800
2007-10-11	63.61	63.73	63.09	63.41	1709300
2007-10-12	63.60	63.62	63.44	63.53	416500
2007-10-15	63.57	63.57	63.13	63.52	415600
2007-10-16	63.53	64.04	63.52	63.81	3758200
2007-10-17	63.96	64.01	63.80	64.01	1289500
2007-10-18	64.23	64.41	64.16	64.33	1676600
2007-10-19	64.31	64.33	64.04	64.29	1138800
2007-10-22	64.17	64.37	64.13	64.17	1116800
2007-10-23	64.43	64.44	63.88	64.05	1761200
2007-10-24	64.04	64.39	64.00	64.39	1267500
2007-10-25	64.28	64.35	63.94	64.29	765000
2007-10-26	64.37	64.37	64.14	64.14	589700
2007-10-29	64.29	64.30	64.17	64.21	322900
2007-10-30	64.23	64.33	63.85	63.99	3170800
2007-10-31	64.01	64.23	63.87	64.13	1543400
2007-11-01	63.98	64.04	63.71	63.77	1420300
2007-11-02	63.89	64.21	63.69	63.89	1354400
2007-11-05	63.73	64.22	63.62	63.84	1446902
2007-11-06	64.08	64.16	63.88	64.02	859600
2007-11-07	63.89	64.00	61.70	62.62	8260500
2007-11-08	62.62	62.94	61.02	62.33	6422350
2007-11-09	61.70	62.58	60.84	61.63	5293700
2007-11-12	61.74	62.78	61.74	62.10	1737600
2007-11-13	62.30	63.28	62.23	63.28	1739100
2007-11-14	63.28	63.28	61.16	61.60	6880400
2007-11-15	61.49	62.39	61.49	61.83	1592100
2007-11-16	61.82	62.18	61.44	62.01	1794300
2007-11-19	62.14	62.36	60.76	61.26	3187800
2007-11-20	61.30	61.82	61.06	61.16	2657500
2007-11-21	60.85	61.83	60.70	61.20	998900
2007-11-23	61.34	61.81	61.30	61.79	149600
2007-11-26	61.72	62.59	61.72	62.10	1178777
2007-11-27	62.46	62.46	61.28	61.75	1996200
2007-11-28	62.11	62.54	61.85	62.26	1561923
2007-11-29	62.22	62.30	50.77	61.82	33813797
2007-11-30	61.90	62.29	61.34	61.98	5592956
2007-12-03	61.91	62.50	61.63	62.02	892400
2007-12-04	61.61	62.19	58.79	61.82	4216900
2007-12-05	61.98	62.41	60.41	61.36	4182100
2007-12-06	61.15	62.34	61.10	62.22	2340200
2007-12-07	62.23	62.90	62.22	62.42	1841900
2007-12-10	62.42	62.42	61.55	62.10	1388565
2007-12-11	62.14	62.72	61.73	62.04	1865332
2007-12-12	62.22	62.81	59.62	60.24	3726027
2007-12-13	60.07	61.82	58.58	60.95	3683500
2007-12-14	60.71	61.82	60.68	60.99	1305900
2007-12-17	60.95	62.24	60.49	60.74	1370300
2007-12-18	61.18	61.42	60.19	60.96	1935300
2007-12-19	60.71	61.51	60.67	61.04	1234525
2007-12-20	61.32	61.48	58.55	60.49	1844101
2007-12-21	60.53	60.69	59.42	59.58	2664000
2007-12-24	59.48	60.54	59.27	59.38	681700
2007-12-26	59.44	59.47	58.83	58.83	1365000
2007-12-27	58.95	59.35	58.27	58.61	702676
2007-12-28	58.75	59.20	58.63	58.76	913899
2007-12-31	58.80	59.93	58.53	59.82	768040
2008-01-02	59.54	59.82	58.61	59.17	1555390
2008-01-03	59.15	59.38	58.56	58.83	717200
2008-01-04	58.03	58.91	55.68	57.43	3564745
2008-01-07	57.79	58.14	57.30	57.81	1607839
2008-01-08	57.89	59.56	57.47	58.63	2227000
2008-01-09	58.64	58.83	57.48	58.63	1557260
2008-01-10	58.39	58.44	56.27	57.83	5459600
2008-01-11	57.23	59.45	51.37	54.44	7241757
2008-01-14	54.80	55.82	52.76	54.18	1628477
2008-01-15	54.24	54.56	52.03	52.21	3032600
2008-01-16	52.20	52.83	49.97	50.38	4086233
2008-01-17	50.48	50.52	37.88	42.13	19744894
2008-01-18	44.28	50.04	43.41	49.40	7706766
2008-01-22	45.70	48.38	43.42	48.09	3883742
2008-01-23	47.11	52.15	46.93	52.01	2612803
2008-01-24	52.17	54.59	51.86	53.58	2448544
2008-01-25	54.51	54.62	49.62	52.33	1833406
2008-01-28	32.19	34.99	31.54	33.88	34071377
2008-01-29	34.20	34.41	31.78	34.30	7696018
2008-01-30	34.32	35.48	32.38	34.20	12117737
2008-01-31	38.25	40.78	37.52	40.34	12495083
2008-02-01	40.44	43.70	39.33	42.99	3339462
2008-02-04	42.75	42.83	41.06	41.23	1880410
2008-02-05	40.28	41.19	39.57	40.67	2196343
2008-02-06	40.90	42.42	40.00	41.02	2252864
2008-02-07	40.68	42.16	40.66	41.05	1692945
2008-02-08	40.58	48.42	39.88	44.25	15051876
2008-02-11	44.26	45.82	43.52	44.13	5704478
2008-02-12	44.27	45.13	43.82	44.60	1726939
2008-02-13	45.06	45.06	43.79	44.27	1406693
2008-02-14	44.14	44.46	42.99	43.67	1664505
2008-02-15	43.63	44.67	43.30	44.19	2739490
2008-02-19	44.77	44.79	41.19	42.63	2370337
2008-02-20	42.00	43.32	41.68	43.27	966900
2008-02-21	43.26	43.61	41.34	41.90	1245056
2008-02-22	41.99	42.09	39.93	40.97	1545049
2008-02-25	41.00	42.51	40.28	41.88	1485950
2008-02-26	41.41	42.90	41.41	41.88	1663300
2008-02-27	41.48	42.15	41.36	41.75	585558
2008-02-28	41.77	42.01	41.08	42.01	624310
2008-02-29	41.26	41.59	39.91	40.39	1110230
2008-03-03	40.28	40.43	36.98	37.63	2158684
2008-03-04	37.39	38.12	36.93	37.65	1817101
2008-03-05	37.90	39.12	37.19	38.26	3429451
2008-03-06	38.18	38.33	35.50	36.10	2845611
2008-03-07	35.78	36.91	35.49	36.29	1524560
2008-03-10	36.59	36.59	34.04	34.93	2561884
2008-03-11	35.57	35.89	34.51	35.58	2316061
2008-03-12	35.85	36.95	35.73	36.61	1487494
2008-03-13	36.35	37.11	34.92	37.11	1477969
2008-03-14	37.69	38.29	36.01	37.19	3871037
2008-03-17	36.69	36.80	33.96	35.18	2108542
2008-03-18	37.39	37.39	35.15	35.73	2338450
2008-03-19	35.89	37.09	35.65	35.65	2484943
2008-03-20	35.73	42.28	35.63	41.65	8128299
2008-03-24	41.08	41.08	38.94	38.94	2000185
2008-03-25	39.32	39.39	37.74	38.86	1254270
2008-03-26	38.04	41.00	39.24	39.24	4544289
2008-03-27	39.32	39.46	37.69	38.69	836107
2008-03-28	38.61	38.63	37.70	37.79	498075
2008-03-31	37.99	38.43	37.69	37.90	834605
2008-04-01	38.73	39.04	38.11	39.00	805467
2008-04-02	39.41	39.73	38.53	39.08	779762
2008-04-03	38.46	40.01	38.46	38.76	806035
2008-04-04	38.84	39.00	38.05	38.67	757530
2008-04-07	39.04	39.08	38.01	38.43	743700
2008-04-08	38.30	39.81	37.97	38.61	785587
2008-04-09	38.93	38.97	37.79	37.84	474100
2008-04-10	37.74	38.38	37.62	38.14	383100
2008-04-11	37.81	38.53	37.49	38.21	600300
2008-04-14	38.29	38.93	38.10	38.29	719212
2008-04-15	38.25	38.83	38.21	38.61	642783
2008-04-16	38.98	41.08	38.89	40.68	2397521
2008-04-17	40.79	41.35	39.86	39.95	1191578
2008-04-18	41.19	42.36	40.68	42.15	2107467
2008-04-21	40.08	42.65	40.08	41.33	3667035
2008-04-22	41.88	42.61	41.02	42.32	3325390
2008-04-23	41.65	43.31	41.65	42.10	1170350
2008-04-24	41.61	45.75	41.61	44.47	3360505
2008-04-25	44.63	45.04	44.07	44.72	1411812
2008-04-28	44.39	45.51	44.01	45.11	1604994
2008-04-29	45.14	45.31	44.63	45.15	853692
2008-04-30	45.31	46.05	44.89	45.79	1404646
2008-05-01	45.67	46.66	45.07	46.59	1192691
2008-05-02	47.14	47.14	46.67	46.93	1479491
2008-05-05	46.66	47.52	46.30	46.33	908743
2008-05-06	46.07	46.41	44.75	45.28	873100
2008-05-07	46.26	47.40	45.79	46.45	1827612
2008-05-08	47.13	47.14	46.02	46.66	778528
2008-05-09	46.14	47.60	46.14	47.15	956362
2008-05-12	47.01	47.44	46.93	47.26	1168885
2008-05-13	47.26	47.80	45.25	47.32	1249018
2008-05-14	47.35	47.90	47.26	47.42	943194
2008-05-15	47.60	47.94	47.26	47.86	1130321
2008-05-16	47.74	48.55	47.48	47.81	1125511
2008-05-19	47.60	47.95	46.56	46.73	1253099
2008-05-20	46.38	46.71	45.71	46.17	1243418
2008-05-21	46.16	46.30	44.94	45.26	1155711
2008-05-22	45.14	46.26	44.94	45.32	642147
2008-05-23	45.28	45.99	45.03	45.11	868923
2008-05-27	45.30	46.53	45.08	46.48	1535460
2008-05-28	46.46	48.10	45.81	47.76	1715515
2008-05-29	47.67	48.93	47.66	48.43	1276251
2008-05-30	48.69	48.70	47.70	47.89	945493
2008-06-02	48.21	48.21	45.76	46.89	1479764
2008-06-03	47.30	47.52	46.48	47.14	1075099
2008-06-04	46.85	47.85	46.65	47.74	734234
2008-06-05	47.94	48.34	47.80	47.86	920728
2008-06-06	47.70	48.06	46.14	46.23	1444091
2008-06-09	46.26	46.79	45.44	45.90	1094509
2008-06-10	45.96	46.21	45.34	45.98	834813
2008-06-11	46.10	46.66	45.46	45.60	1445584
2008-06-12	46.06	47.70	45.93	47.14	1486847
2008-06-13	47.82	48.48	47.11	48.48	1147298
2008-06-16	48.16	49.13	47.94	48.68	822937
2008-06-17	49.18	49.76	48.52	49.18	1077129
2008-06-18	48.95	49.45	48.66	48.98	782355
2008-06-19	48.74	49.85	48.69	49.45	805815
2008-06-20	49.25	49.31	48.19	48.26	864711
2008-06-23	48.59	48.61	45.90	46.25	1018506
2008-06-24	46.11	47.17	46.10	46.43	1418094
2008-06-25	46.69	47.10	45.31	45.41	1977345
2008-06-26	44.83	45.93	44.51	44.77	1603041
2008-06-27	44.72	45.43	44.27	44.65	1444637
2008-06-30	44.84	45.22	43.85	45.11	1571750
2008-07-01	44.27	44.69	42.47	43.67	3240447
2008-07-02	43.87	44.46	43.26	43.45	1067574
2008-07-03	43.57	44.34	42.51	43.22	642609
2008-07-07	43.34	44.70	41.83	42.68	1025097
2008-07-08	42.56	43.91	41.95	43.79	667433
2008-07-09	43.71	43.95	42.40	42.64	590370
2008-07-10	42.45	43.26	42.07	43.05	637278
2008-07-11	42.54	42.66	40.93	41.31	1781995
2008-07-14	41.56	41.56	40.34	40.44	1132485
2008-07-15	39.88	40.34	38.47	40.11	3256307
2008-07-16	40.51	41.48	39.72	41.48	2455481
2008-07-17	43.21	47.09	43.21	47.07	5219472
2008-07-18	47.05	47.62	46.30	47.54	2030183
2008-07-21	47.41	49.98	47.41	49.41	2093181
2008-07-22	47.86	48.79	46.77	48.58	2044070
2008-07-23	48.47	51.11	48.37	51.11	1834140
2008-07-24	51.05	52.63	50.59	50.63	10173859
2008-07-25	50.96	51.05	48.93	49.66	1260943
2008-07-28	50.04	50.48	48.66	48.74	902755
2008-07-29	49.06	51.05	49.06	50.89	1461616
2008-07-30	52.01	53.59	51.30	51.79	2139521
2008-07-31	50.73	51.70	50.39	51.17	903365
2008-08-01	51.33	51.97	50.01	51.59	973827
2008-08-04	51.51	51.77	50.90	51.16	995031
2008-08-05	51.25	51.93	50.56	51.93	1025517
2008-08-06	51.64	52.31	50.99	51.66	740226
2008-08-07	51.45	51.85	50.88	51.07	557064
2008-08-08	51.10	52.64	51.07	52.22	943128
2008-08-11	51.85	53.98	51.33	53.20	984890
2008-08-12	52.76	53.96	52.53	52.77	1360988
2008-08-13	52.66	52.66	50.95	51.11	2087839
2008-08-14	50.81	52.63	50.31	51.76	951066
2008-08-15	51.93	52.10	50.16	51.96	1197867
2008-08-18	52.07	52.08	50.49	50.72	815926
2008-08-19	49.86	51.17	49.34	49.64	1587023
2008-08-20	50.31	50.48	48.81	49.18	860543
2008-08-21	48.67	50.07	48.62	49.75	1583250
2008-08-22	50.24	51.34	49.62	51.03	1132978
2008-08-25	50.82	51.56	49.41	49.53	967962
2008-08-26	49.55	51.01	49.11	51.01	1541447
2008-08-27	50.34	52.24	50.34	51.72	961562
2008-08-28	52.20	53.20	51.81	52.05	1330394
2008-08-29	51.85	52.29	50.54	51.24	2131310
2008-09-02	51.84	52.21	51.34	51.60	1559946
2008-09-03	51.53	51.71	50.89	51.56	1368415
2008-09-04	51.86	52.73	51.20	51.20	1775241
2008-09-05	50.91	51.45	50.08	50.41	1890308
2008-09-08	52.01	52.49	50.97	52.03	1532797
2008-09-09	51.90	53.16	50.87	51.50	2151471
2008-09-10	52.05	53.04	51.52	52.42	1529851
2008-09-11	51.50	52.09	50.90	51.94	1489837
2008-09-12	51.23	51.81	50.95	51.56	1199673
2008-09-15	48.75	51.04	48.75	49.63	1512598
2008-09-16	48.62	49.06	47.33	48.95	2163090
2008-09-17	47.98	48.11	41.57	42.55	5767437
2008-09-18	43.17	47.64	37.92	45.74	4647049
2008-09-19	48.65	49.45	46.66	48.39	4413309
2008-09-22	49.06	49.49	46.82	46.82	998388
2008-09-23	46.96	49.44	46.45	48.82	838492
2008-09-24	48.82	51.16	48.55	51.05	785492
2008-09-25	50.37	51.04	49.06	50.64	860534
2008-09-26	48.42	51.40	48.33	49.65	573194
2008-09-29	49.33	49.75	45.39	45.39	1220760
2008-09-30	46.19	51.38	46.16	50.56	2973966
2008-10-01	50.48	51.61	49.92	50.20	840840
2008-10-02	51.05	52.76	47.55	49.45	967133
2008-10-03	49.14	50.63	47.50	47.78	471959
2008-10-06	47.44	47.68	43.82	47.17	724258
2008-10-07	48.66	48.66	45.14	45.14	591881
2008-10-08	43.99	45.86	41.48	43.07	1690544
2008-10-09	42.91	44.68	37.20	37.85	2587832
2008-10-10	36.60	38.08	31.13	35.42	4006503
2008-10-13	37.28	39.60	37.17	39.60	1720207
2008-10-14	40.74	44.06	38.77	40.53	1504599
2008-10-15	39.48	39.75	35.65	35.65	1284212
2008-10-16	35.40	37.30	32.92	35.69	2859909
2008-10-17	36.33	38.67	35.10	37.43	1417061
2008-10-20	37.89	40.12	37.41	40.03	960948
2008-10-21	39.52	40.88	39.09	39.65	1290110
2008-10-22	39.27	39.68	36.19	37.62	1805939
2008-10-23	38.54	40.68	35.50	36.61	2530568
2008-10-24	34.16	37.57	33.84	36.13	1317303
2008-10-27	35.34	37.70	34.65	35.31	816721
2008-10-28	36.43	36.72	34.35	36.29	1692415
2008-10-29	36.28	38.69	35.25	37.63	2097333
2008-10-30	38.56	39.50	37.72	39.05	1364425
2008-10-31	38.84	40.57	38.69	40.01	1069474
2008-11-03	39.74	40.86	39.74	40.19	655113
2008-11-04	40.80	42.39	40.80	41.72	1034194
2008-11-05	41.70	42.41	40.35	40.80	1339220
2008-11-06	40.39	41.57	39.39	39.58	1241868
2008-11-07	39.80	40.74	39.13	40.63	971521
2008-11-10	41.32	41.77	39.72	40.27	629164
2008-11-11	39.77	39.95	38.30	39.52	1307399
2008-11-12	38.89	39.14	35.62	35.79	1513866
2008-11-13	35.93	37.09	33.89	37.09	1655988
2008-11-14	36.35	37.64	35.30	36.00	1067792
2008-11-17	35.41	35.57	28.82	30.75	6216305
2008-11-18	30.91	32.51	30.82	32.48	2562828
2008-11-19	32.26	32.78	31.16	31.20	2435353
2008-11-20	30.81	32.08	29.35	29.51	2629800
2008-11-21	30.05	30.87	27.73	30.63	2116620
2008-11-24	30.95	34.28	30.74	33.95	2015255
2008-11-25	34.82	35.56	33.25	33.65	2232472
2008-11-26	32.77	35.30	32.62	35.24	1295795
2008-11-28	34.64	35.06	34.06	34.55	631202
2008-12-01	33.53	34.28	31.67	31.99	1705951
2008-12-02	32.22	32.82	31.03	31.98	1896759
2008-12-03	32.36	33.57	31.28	33.47	1447763
2008-12-04	33.16	34.84	32.83	33.68	1558189
2008-12-05	33.56	35.89	32.38	35.85	1282467
2008-12-08	36.29	37.02	35.68	36.88	1386394
2008-12-09	36.45	37.59	36.00	36.41	1548633
2008-12-10	36.67	37.05	35.65	36.54	1165239
2008-12-11	36.03	36.21	34.28	34.68	1882451
2008-12-12	33.64	35.54	33.58	33.92	1512864
2008-12-15	33.98	34.44	31.67	32.10	1580269
2008-12-16	32.90	36.33	32.19	36.02	2164749
2008-12-17	35.62	36.69	35.46	36.02	1206185
2008-12-18	36.27	36.79	35.37	36.03	935952
2008-12-19	36.54	37.91	35.53	37.71	1676516
2008-12-22	37.92	37.96	36.05	36.82	801130
2008-12-23	37.00	37.56	35.63	36.40	650102
2008-12-24	36.46	37.11	35.71	36.49	275399
2008-12-26	36.60	36.61	35.85	36.48	324406
2008-12-29	36.26	37.07	35.85	36.09	1028367
2008-12-30	36.59	37.17	36.28	36.69	923289
2008-12-31	36.68	37.45	36.61	37.11	775805
2009-01-02	37.00	38.44	35.83	37.97	1048380
2009-01-05	37.29	38.36	37.29	38.09	1103821
2009-01-06	38.23	38.85	37.37	38.12	1223898
2009-01-07	37.61	38.81	37.48	37.83	1190536
2009-01-08	36.92	37.55	36.25	37.11	1319626
2009-01-09	37.11	37.27	35.56	35.56	1329017
2009-01-12	35.58	35.94	35.18	35.38	1286266
2009-01-13	35.09	35.62	34.92	35.38	1327401
2009-01-14	34.67	34.67	33.57	33.84	1314015
2009-01-15	33.84	34.45	32.34	33.72	1443181
2009-01-16	34.30	35.11	32.82	33.77	1225878
2009-01-20	33.62	33.96	32.05	32.19	1399157
2009-01-21	32.86	33.57	32.37	33.41	972536
2009-01-22	32.78	32.86	32.09	32.52	1011870
2009-01-23	31.92	32.31	30.57	31.71	1549530
2009-01-26	31.71	33.01	31.63	32.23	1042921
2009-01-27	32.47	33.81	32.47	33.57	1074336
2009-01-28	33.19	34.91	33.19	34.42	1121323
2009-01-29	34.14	34.69	33.64	33.98	1154824
2009-01-30	33.91	34.30	33.11	33.17	1027075
2009-02-02	32.86	33.29	32.30	32.97	1172327
2009-02-03	33.22	33.22	30.61	31.39	3987905
2009-02-04	32.19	32.86	29.96	32.56	5662083
2009-02-05	32.34	33.25	31.95	33.22	2002679
2009-02-06	33.16	33.91	32.79	33.10	1546213
2009-02-09	33.06	33.21	32.30	33.02	1763259
2009-02-10	32.76	33.01	31.45	31.45	2261558
2009-02-11	31.56	31.78	30.60	30.99	1745590
2009-02-12	30.60	30.89	29.23	30.63	2537058
2009-02-13	30.57	30.79	28.05	28.69	3200057
2009-02-17	27.86	27.96	25.96	26.03	3646143
2009-02-18	25.92	26.03	23.13	25.56	7026123
2009-02-19	25.74	25.74	23.12	23.47	5047337
2009-02-20	22.85	23.81	22.36	23.61	2354939
2009-02-23	23.87	24.06	22.08	22.11	2816871
2009-02-24	22.97	23.82	21.54	23.65	2739219
2009-02-25	24.62	24.89	22.96	24.50	3200376
2009-02-26	24.51	25.58	24.13	24.59	3207681
2009-02-27	24.10	24.74	23.54	23.61	2345622
2009-03-02	23.04	23.81	21.90	22.03	2527238
2009-03-03	21.91	22.27	21.07	21.22	3402076
2009-03-04	21.65	21.76	19.62	21.35	4100427
2009-03-05	20.83	21.62	20.62	20.76	2170355
2009-03-06	20.68	20.91	18.47	18.97	3043302
2009-03-09	18.43	21.53	18.15	20.79	5506594
2009-03-10	21.15	23.13	21.11	23.04	3703822
2009-03-11	23.75	24.59	23.39	24.14	2999861
2009-03-12	24.25	26.17	23.16	25.92	3090072
2009-03-13	25.97	26.40	24.36	24.55	2473355
2009-03-16	24.97	27.04	24.67	24.78	2065202
2009-03-17	24.71	26.11	24.50	26.11	1422223
2009-03-18	25.80	26.70	25.13	26.35	1598143
2009-03-19	26.65	27.39	25.48	25.48	1960064
2009-03-20	25.65	26.16	25.08	25.08	1522158
2009-03-23	25.80	28.44	25.64	28.44	2042609
2009-03-24	28.36	29.27	28.00	28.16	2136322
2009-03-25	28.25	29.49	27.21	28.13	1321453
2009-03-26	28.05	28.86	28.00	28.85	1090539
2009-03-27	28.56	29.34	28.01	28.99	1336918
2009-03-30	28.38	29.36	27.09	27.11	1547553
2009-03-31	27.34	29.98	27.26	29.47	2672275
2009-04-01	28.75	29.30	27.69	28.82	2621071
2009-04-02	29.62	30.63	29.39	30.10	1828089
2009-04-03	30.37	30.93	29.65	30.63	1396238
2009-04-06	30.28	31.72	29.91	31.39	1710978
2009-04-07	31.00	32.01	30.74	31.24	2257740
2009-04-08	31.33	31.46	29.78	30.57	1354579
2009-04-09	31.16	35.17	30.33	34.95	3040221
2009-04-13	34.51	35.08	34.04	34.93	2095358
2009-04-14	34.30	35.19	33.48	33.53	2318201
2009-04-15	33.27	34.16	32.82	34.06	1522854
2009-04-16	34.26	35.89	33.88	35.44	2032157
2009-04-17	35.59	36.04	35.06	35.27	1364584
2009-04-20	34.46	34.46	32.30	32.84	1491441
2009-04-21	32.59	33.36	32.01	33.30	2216201
2009-04-22	32.70	33.42	32.13	32.45	1826707
2009-04-23	31.83	31.87	29.03	31.77	2952488
2009-04-24	31.71	34.15	31.12	33.82	1963224
2009-04-27	33.31	34.27	33.09	33.43	1267886
2009-04-28	33.18	33.75	32.85	33.04	1322683
2009-04-29	33.36	34.02	32.91	33.29	2147007
2009-04-30	33.64	34.26	33.08	33.40	1597688
2009-05-01	33.25	33.47	32.34	33.15	1128554
2009-05-04	33.49	33.62	32.66	33.50	1589703
2009-05-05	33.17	33.86	32.83	33.58	1037174
2009-05-06	34.16	34.22	33.25	33.80	1825495
2009-05-07	34.17	34.68	33.01	33.43	1519918
2009-05-08	33.94	34.99	33.68	34.22	2259237
2009-05-11	32.84	34.58	32.84	33.80	1808490
2009-05-12	34.06	34.94	32.30	33.52	1264838
2009-05-13	33.02	33.30	31.62	31.63	1088587
2009-05-14	31.82	32.44	31.58	32.22	942660
2009-05-15	31.94	32.11	30.76	30.96	1950539
2009-05-18	31.52	32.46	31.20	32.46	1435299
2009-05-19	32.11	33.21	32.11	32.90	1613871
2009-05-20	33.26	33.26	32.24	32.35	1481684
2009-05-21	31.88	32.30	30.62	30.93	2314007
2009-05-22	31.16	31.33	30.67	30.81	723443
2009-05-26	30.49	31.70	30.25	31.69	1562814
2009-05-27	30.90	32.46	30.33	32.15	3209139
2009-05-28	32.33	32.99	31.09	31.44	1920389
2009-05-29	31.58	32.42	31.15	32.30	991722
2009-06-01	33.11	34.18	32.50	33.92	2017402
2009-06-02	34.19	34.63	33.62	34.10	936556
2009-06-03	33.91	34.34	33.48	33.66	765523
2009-06-04	33.79	34.30	33.64	34.19	733818
2009-06-05	34.32	34.67	34.00	34.50	868794
2009-06-08	34.52	35.43	33.87	35.35	896709
2009-06-09	35.43	36.80	35.37	36.56	1649264
2009-06-10	37.03	37.94	36.31	37.78	2189167
2009-06-11	37.43	38.85	37.11	38.66	1570523
2009-06-12	38.54	39.64	38.31	38.51	1890157
2009-06-15	38.11	38.11	35.73	36.15	2141233
2009-06-16	36.76	36.76	34.24	34.28	2321906
2009-06-17	34.05	34.69	33.74	34.27	1382540
2009-06-18	34.31	34.49	33.74	34.35	857929
2009-06-19	34.62	35.18	34.49	34.68	1048744
2009-06-22	34.28	34.30	32.73	33.12	1285080
2009-06-23	32.94	33.12	31.91	31.96	2104312
2009-06-24	30.64	32.30	30.31	32.04	2662543
2009-06-25	31.78	32.62	31.28	32.43	1319481
2009-06-26	32.35	32.35	31.75	32.15	882020
2009-06-29	32.39	33.02	32.23	32.99	1122749
2009-06-30	32.81	33.15	32.30	32.86	989484
2009-07-01	33.01	33.67	32.78	32.95	742150
2009-07-02	32.45	32.82	31.50	31.56	762741
2009-07-06	31.43	32.12	31.03	32.03	938704
2009-07-07	31.77	31.91	30.73	30.85	719869
2009-07-08	30.97	31.35	29.57	29.86	2107670
2009-07-09	30.06	30.69	29.55	30.46	1211064
2009-07-10	30.37	31.04	29.88	30.02	725455
2009-07-13	30.13	30.85	28.95	30.82	1600130
2009-07-14	30.78	30.94	30.07	30.15	1177214
2009-07-15	30.71	34.95	30.71	34.53	4465679
2009-07-16	34.37	37.59	33.54	37.30	4014974
2009-07-17	37.19	37.94	36.49	36.93	2297829
2009-07-20	37.03	37.70	36.71	37.59	1744273
2009-07-21	37.67	38.43	36.78	38.25	2281061
2009-07-22	37.77	38.66	37.44	37.97	2202092
2009-07-23	36.64	40.92	36.57	39.95	3649573
2009-07-24	39.37	40.58	39.28	40.27	1634689
2009-07-27	40.07	40.87	39.77	40.19	1738336
2009-07-28	39.83	40.59	39.59	39.76	1712431
2009-07-29	39.61	40.06	39.30	40.02	1156181
2009-07-30	40.41	40.94	39.91	40.19	1026495
2009-07-31	40.17	41.02	39.68	40.68	1086464
2009-08-03	41.26	43.09	41.06	42.64	2104929
2009-08-04	42.45	42.99	41.98	42.95	1211820
2009-08-05	42.89	43.75	41.75	43.42	2043992
2009-08-06	43.54	44.96	43.30	44.32	2501120
2009-08-07	44.92	47.03	44.85	45.67	1682193
2009-08-10	45.55	45.82	44.53	45.04	1615556
2009-08-11	45.00	45.35	43.84	44.53	1239281
2009-08-12	44.42	46.14	43.87	45.19	1534694
2009-08-13	45.27	47.68	45.27	47.68	1670744
2009-08-14	46.98	48.39	46.56	47.47	2034888
2009-08-17	46.26	46.64	44.86	45.04	1510118
2009-08-18	45.20	46.09	45.06	45.30	1097050
2009-08-19	44.62	45.47	43.87	44.25	1616862
2009-08-20	44.40	44.80	44.10	44.44	999678
2009-08-21	44.87	45.78	44.63	45.19	929673
2009-08-24	45.19	46.91	44.92	45.90	1540101
2009-08-25	46.26	46.62	44.72	45.02	2223295
2009-08-26	44.73	45.67	44.47	44.92	1934093
2009-08-27	45.11	45.55	43.94	45.51	1309171
2009-08-28	46.26	46.26	44.89	45.43	861489
2009-08-31	44.83	45.43	43.97	44.32	1332305
2009-09-01	43.87	44.74	42.28	42.39	1454444
2009-09-02	42.00	42.95	41.88	42.87	861297
2009-09-03	43.27	43.50	42.32	43.46	708833
2009-09-04	43.60	44.48	42.82	44.44	1144581
2009-09-08	44.41	45.01	44.36	44.64	881783
2009-09-09	44.75	47.13	44.64	46.90	1364808
2009-09-10	46.86	47.26	45.98	47.06	1418102
2009-09-11	47.05	47.06	46.49	46.93	687634
2009-09-14	46.43	47.01	46.22	46.75	537285
2009-09-15	46.86	48.47	46.25	47.91	1341289
2009-09-16	48.24	50.29	48.15	50.08	2635507
2009-09-17	50.16	52.61	50.16	50.83	2798874
2009-09-18	51.07	51.19	50.68	51.02	1403214
2009-09-21	50.31	51.11	49.41	50.36	2105777
2009-09-22	50.82	51.32	50.19	50.53	1114118
2009-09-23	50.73	51.23	49.23	49.34	1475389
2009-09-24	49.58	49.91	47.91	48.42	801790
2009-09-25	48.35	48.35	46.57	47.12	927936
2009-09-28	47.26	48.82	46.95	48.55	919649
2009-09-29	48.47	50.02	48.36	49.22	920203
2009-09-30	49.42	50.34	48.66	48.72	1579764
2009-10-01	49.65	49.65	47.09	47.66	1068417
2009-10-02	46.71	47.66	46.71	46.98	872975
2009-10-05	47.30	48.47	47.10	47.94	889405
2009-10-06	48.59	48.98	47.17	47.47	1564164
2009-10-07	47.20	48.03	47.20	47.86	607486
2009-10-08	48.75	49.21	47.76	48.76	1122941
2009-10-09	48.78	49.23	47.87	48.61	720302
2009-10-12	49.10	49.87	49.02	49.46	707862
2009-10-13	49.48	49.73	48.67	49.02	806864
2009-10-14	49.78	50.63	49.41	50.53	1172902
2009-10-15	50.32	51.77	50.02	51.77	2208025
2009-10-16	51.70	55.11	51.70	53.03	7033506
2009-10-19	53.26	55.01	51.50	54.66	2058210
2009-10-20	54.60	54.60	53.19	53.87	1497760
2009-10-21	53.72	54.96	53.42	53.65	1319516
2009-10-22	49.75	50.93	48.12	50.22	5788074
2009-10-23	50.25	50.37	47.85	48.08	2028680
2009-10-26	48.47	49.43	47.31	47.50	1526722
2009-10-27	47.50	47.88	46.38	46.64	1391586
2009-10-28	46.36	46.75	44.73	44.92	1732331
2009-10-29	45.29	45.47	44.76	45.35	1182425
2009-10-30	45.12	45.36	43.84	43.85	1384476
2009-11-02	44.21	44.75	43.60	44.30	1340235
2009-11-03	45.44	46.00	44.46	45.79	1515186
2009-11-04	45.79	46.76	45.11	45.21	1281715
2009-11-05	45.71	47.09	45.53	46.95	1232671
2009-11-06	46.26	47.17	46.18	47.17	700074
2009-11-09	47.71	48.44	47.32	48.40	1011104
2009-11-10	48.13	49.05	48.05	48.94	702409
2009-11-11	49.18	49.26	47.82	48.55	1264254
2009-11-12	48.52	48.52	47.84	47.99	601838
2009-11-13	48.30	48.39	47.63	48.27	632003
2009-11-16	48.58	49.49	48.43	49.10	801109
2009-11-17	49.04	49.22	48.64	49.07	634233
2009-11-18	49.06	49.19	48.55	48.82	494393
2009-11-19	48.58	48.58	47.65	47.76	868362
2009-11-20	47.36	47.62	46.93	47.14	540745
2009-11-23	47.86	49.49	47.48	49.49	1722099
2009-11-24	49.33	50.10	49.00	49.89	744353
2009-11-25	49.66	50.55	49.47	49.99	701016
2009-11-27	48.82	49.61	47.84	49.22	391597
2009-11-30	49.00	49.00	48.24	48.65	888960
2009-12-01	49.05	49.32	48.58	49.06	547103
2009-12-02	48.84	49.45	48.15	48.18	753929
2009-12-03	48.50	49.09	48.27	48.38	646272
2009-12-04	48.99	49.48	47.96	48.78	1340682
2009-12-07	48.82	48.98	48.02	48.02	1023593
2009-12-08	47.80	48.86	47.08	48.51	1231049
2009-12-09	48.59	49.53	48.28	49.33	778849
2009-12-10	49.70	50.53	49.70	50.46	692675
2009-12-11	50.73	51.10	50.50	50.54	757160
2009-12-14	51.05	51.84	50.83	51.78	837819
2009-12-15	51.82	52.33	51.43	51.60	654064
2009-12-16	51.93	52.20	51.32	51.98	677492
2009-12-17	51.44	52.13	51.02	51.31	709145
2009-12-18	51.50	51.68	50.99	51.58	986269
2009-12-21	51.86	52.46	51.24	51.37	668408
2009-12-22	51.62	51.98	51.07	51.14	532495
2009-12-23	51.10	51.54	50.67	51.41	405491
2009-12-24	51.28	51.62	51.23	51.43	123936
2009-12-28	51.54	51.60	51.00	51.59	407690
2009-12-29	51.74	51.79	51.33	51.56	327731
2009-12-30	51.48	52.22	51.46	51.89	346154
2009-12-31	51.85	52.24	51.50	51.52	399230
2010-01-04	51.85	52.64	51.82	52.56	794264
2010-01-05	52.49	52.80	52.32	52.66	369244
2010-01-06	52.64	53.43	52.39	52.92	922302
2010-01-07	52.89	53.52	52.12	53.41	948809
2010-01-08	54.42	54.62	53.24	53.98	1106412
2010-01-11	54.12	54.18	53.71	54.04	587343
2010-01-12	53.58	53.86	52.67	53.16	746187
2010-01-13	53.21	53.56	52.31	53.14	720574
2010-01-14	53.02	53.30	52.72	53.20	362485
2010-01-15	53.20	53.29	52.11	52.36	711760
2010-01-19	52.21	53.72	52.21	53.64	1032642
2010-01-20	53.05	53.79	52.87	53.55	621178
2010-01-21	52.56	53.24	49.85	50.91	2469874
2010-01-22	50.74	50.88	48.74	48.91	1409247
2010-01-25	49.22	49.47	48.06	48.06	857956
2010-01-26	47.94	48.70	47.44	48.19	859625
2010-01-27	47.87	48.42	47.20	48.31	1486345
2010-01-28	48.43	48.43	47.29	47.82	731960
2010-01-29	48.12	48.61	47.40	47.43	931620
2010-02-01	47.72	48.70	47.44	48.67	627323
2010-02-02	48.82	49.57	48.36	49.02	1188588
2010-02-03	46.43	47.03	43.37	43.63	6909421
2010-02-04	43.34	44.28	42.19	42.32	2463525
2010-02-05	42.61	44.14	42.04	44.11	2418066
2010-02-08	44.27	45.43	44.10	44.53	2274395
2010-02-09	44.88	45.17	43.71	43.86	1440886
2010-02-10	43.86	44.17	42.66	43.22	1250218
2010-02-11	43.22	43.78	42.63	43.56	932822
2010-02-12	43.16	43.22	42.58	42.96	1406880
2010-02-16	43.27	43.27	42.96	43.22	1184610
2010-02-17	43.31	43.43	42.42	43.07	2083468
2010-02-18	43.37	44.41	43.00	44.13	1756546
2010-02-19	44.75	45.71	44.75	45.37	1599575
2010-02-22	45.27	46.02	44.79	45.59	1074454
2010-02-23	45.30	45.32	44.29	44.65	823002
2010-02-24	44.64	45.10	44.37	44.98	680306
2010-02-25	44.41	44.84	43.80	44.73	788942
2010-02-26	44.73	44.93	43.98	44.22	1202742
2010-03-01	44.41	45.02	44.29	44.83	824258
2010-03-02	45.20	45.55	45.06	45.55	1293016
2010-03-03	45.47	46.86	45.20	46.65	2365743
2010-03-04	46.46	47.95	46.46	47.18	2225149
2010-03-05	47.33	48.42	47.25	48.15	1093839
2010-03-08	47.99	48.31	47.37	48.02	793058
2010-03-09	47.70	48.62	47.36	48.56	1123505
2010-03-10	48.51	49.30	48.33	49.22	1510311
2010-03-11	48.82	50.01	48.82	50.01	1319075
2010-03-12	50.26	50.26	49.62	50.05	977606
2010-03-15	49.84	51.22	49.57	51.13	1651598
2010-03-16	51.52	52.80	51.50	52.39	2715254
2010-03-17	52.68	53.44	52.53	52.80	1908818
2010-03-18	52.75	52.98	51.70	51.97	1202039
2010-03-19	51.98	52.32	50.53	51.11	1582216
2010-03-22	50.58	51.47	50.23	51.27	1508398
2010-03-23	51.21	51.51	50.59	51.51	1205818
2010-03-24	51.17	51.45	50.89	51.29	1103444
2010-03-25	51.61	52.17	51.26	51.51	1223400
2010-03-26	51.76	52.06	50.65	51.15	1347610
2010-03-29	51.23	51.50	50.99	51.36	712571
2010-03-30	51.26	51.64	50.89	51.05	563223
2010-03-31	50.84	51.57	50.84	51.04	628366
2010-04-01	51.37	51.89	50.99	51.28	611845
2010-04-05	51.37	51.97	51.29	51.84	779052
2010-04-06	51.46	53.00	51.32	52.62	1072203
2010-04-07	52.66	52.70	52.05	52.45	1052918
2010-04-08	52.12	52.45	51.41	51.70	1022682
2010-04-09	51.63	52.42	51.38	51.82	916307
2010-04-12	52.01	52.40	51.63	51.75	582174
2010-04-13	51.53	51.89	51.16	51.67	566416
2010-04-14	51.97	53.70	51.97	53.65	973151
2010-04-15	53.63	54.63	53.47	53.71	794691
2010-04-16	53.01	53.47	52.46	53.34	1586299
2010-04-19	53.02	53.66	52.72	53.61	573527
2010-04-20	53.86	54.56	53.79	54.45	860558
2010-04-21	54.36	54.95	53.98	54.41	1034773
2010-04-22	53.75	58.70	53.65	58.64	3352069
2010-04-23	58.51	61.48	58.49	61.21	3428478
2010-04-26	59.78	61.01	59.78	60.87	1589842
2010-04-27	60.37	61.41	59.75	59.82	1489322
2010-04-28	59.98	60.21	58.64	59.63	935536
2010-04-29	59.98	60.80	59.67	60.33	1278995
2010-04-30	60.29	60.66	59.81	59.87	1209382
2010-05-03	60.53	61.89	60.06	61.71	1587254
2010-05-04	60.87	61.08	60.16	61.02	1591424
2010-05-05	60.48	61.58	59.80	60.31	1465762
2010-05-06	60.12	60.93	54.10	57.50	3158468
2010-05-07	57.75	58.23	56.53	57.03	2602940
2010-05-10	60.84	61.61	59.46	60.61	2293511
2010-05-11	59.74	61.63	59.74	60.99	1230019
2010-05-12	61.34	62.36	61.14	62.20	1690846
2010-05-13	62.20	62.22	61.05	61.29	1017992
2010-05-14	60.70	60.92	55.39	55.78	4171969
2010-05-17	56.18	57.47	55.91	56.48	2147020
2010-05-18	57.23	58.34	54.59	55.53	2339042
2010-05-19	55.44	56.51	55.14	56.11	2030502
2010-05-20	54.85	57.94	54.73	54.83	3131838
2010-05-21	54.14	55.82	53.46	55.68	1520635
2010-05-24	55.00	56.60	54.98	55.89	1352437
2010-05-25	54.14	55.36	53.67	55.23	1385108
2010-05-26	55.66	57.26	55.26	55.36	1844110
2010-05-27	56.60	57.41	56.27	57.33	1125434
2010-05-28	57.06	57.81	56.35	56.36	971050
2010-06-01	55.95	56.45	54.40	54.50	1630448
2010-06-02	54.95	56.26	54.85	56.17	1234619
2010-06-03	56.44	57.93	56.35	57.53	891430
2010-06-04	56.43	56.74	54.61	54.73	1333025
2010-06-07	54.94	55.00	52.64	52.69	1197840
2010-06-08	52.96	53.28	51.98	53.12	1308007
2010-06-09	53.38	54.16	52.64	52.84	999363
2010-06-10	53.69	54.41	52.83	53.84	1382044
2010-06-11	53.07	55.38	52.99	55.35	1128794
2010-06-14	55.57	55.69	54.51	54.61	984440
2010-06-15	55.29	56.22	54.78	56.19	1381390
2010-06-16	55.87	57.06	55.55	56.68	1192938
2010-06-17	56.66	56.85	56.00	56.55	972775
2010-06-18	56.39	56.69	55.96	56.23	668615
2010-06-21	57.14	57.42	54.81	55.07	748315
2010-06-22	55.20	55.23	53.00	53.04	1787120
2010-06-23	53.24	53.73	52.64	53.42	1119572
2010-06-24	53.06	53.91	52.11	52.29	1255777
2010-06-25	52.53	52.53	50.79	50.97	2156016
2010-06-28	50.73	51.37	49.58	50.38	2139365
2010-06-29	49.45	49.49	47.16	47.54	3449892
2010-06-30	47.50	48.65	47.39	47.48	1174021
2010-07-01	47.40	47.86	46.14	47.48	2057278
2010-07-02	47.71	47.85	44.41	44.43	2821036
2010-07-06	45.20	46.06	43.28	43.58	2032014
2010-07-07	44.15	44.63	42.94	44.52	2023941
2010-07-08	45.23	46.71	44.29	45.13	1603079
2010-07-09	45.19	46.47	45.01	46.42	1127938
2010-07-12	45.39	46.57	44.67	44.72	1777329
2010-07-13	45.46	47.05	45.08	46.84	1583918
2010-07-14	46.52	47.24	46.02	46.87	1010824
2010-07-15	47.02	47.43	45.77	46.91	1092881
2010-07-16	46.65	46.65	44.57	44.57	962446
2010-07-19	44.85	45.79	44.75	45.35	948924
2010-07-20	44.51	45.63	44.06	45.63	884627
2010-07-21	45.84	46.69	45.60	45.67	1431685
2010-07-22	46.10	46.22	43.97	44.45	2545742
2010-07-23	44.45	45.23	44.17	45.19	1189809
2010-07-26	45.37	46.75	45.23	46.73	1353547
2010-07-27	46.97	47.06	46.28	46.77	851568
2010-07-28	46.74	47.24	46.28	46.45	1148487
2010-07-29	46.85	47.09	45.47	45.92	573725
2010-07-30	45.33	46.06	45.08	45.85	585523
2010-08-02	46.61	47.24	45.85	47.14	1093891
2010-08-03	47.03	47.40	46.53	47.09	932141
2010-08-04	47.16	48.60	47.08	48.60	989669
2010-08-05	48.36	48.75	48.19	48.75	958671
2010-08-06	48.35	49.19	48.08	48.99	1270243
2010-08-09	49.18	50.99	48.94	50.95	1227102
2010-08-10	50.16	50.21	48.26	48.73	1162587
2010-08-11	47.87	47.87	46.41	46.51	1280778
2010-08-12	45.65	46.66	45.47	46.15	478105
2010-08-13	46.00	46.70	46.00	46.32	634956
2010-08-16	45.79	46.48	45.31	45.52	719670
2010-08-17	46.20	48.19	45.94	47.58	1145055
2010-08-18	47.59	47.66	46.74	47.10	681398
2010-08-19	46.69	47.13	45.47	45.66	817743
2010-08-20	45.50	45.66	44.75	45.14	613939
2010-08-23	45.53	45.63	44.64	44.67	604481
2010-08-24	44.30	44.48	43.25	43.26	1114180
2010-08-25	42.83	44.03	42.40	43.81	1011192
2010-08-26	44.21	44.53	43.43	43.67	620135
2010-08-27	44.13	45.82	43.49	45.73	732013
2010-08-30	45.39	45.98	45.11	45.25	568221
2010-08-31	44.98	45.57	44.27	44.82	896149
2010-09-01	45.63	47.43	45.19	47.40	1018017
2010-09-02	47.33	48.35	47.29	48.33	648197
2010-09-03	49.06	49.54	48.36	48.66	488610
2010-09-07	48.38	48.38	47.28	47.31	485598
2010-09-08	47.33	47.71	46.97	47.32	916273
2010-09-09	48.11	49.02	47.39	48.90	827659
2010-09-10	48.78	49.33	48.45	49.26	420942
2010-09-13	49.85	50.99	49.16	50.97	1372309
2010-09-14	50.90	51.34	50.00	50.15	1258093
2010-09-15	50.19	51.35	50.19	50.86	1213118
2010-09-16	50.63	50.71	49.88	50.28	665223
2010-09-17	50.48	50.92	50.30	50.49	668181
2010-09-20	50.79	51.59	50.31	51.52	1127468
2010-09-21	51.57	51.63	50.25	50.59	1089020
2010-09-22	50.56	50.87	49.66	50.51	664598
2010-09-23	50.19	50.83	49.49	49.89	512305
2010-09-24	50.86	52.15	50.70	52.13	816316
2010-09-27	51.87	53.75	51.73	53.47	1601381
2010-09-28	53.44	53.59	52.62	53.04	895585
2010-09-29	52.77	53.44	52.72	52.90	773448
2010-09-30	53.16	54.07	52.03	52.05	1235829
2010-10-01	52.60	53.12	52.25	52.41	745419
2010-10-04	52.14	52.45	50.51	50.59	982973
2010-10-05	51.39	52.04	50.99	51.88	1083388
2010-10-06	51.39	51.82	50.95	51.14	490522
2010-10-07	51.37	51.64	50.56	51.11	550747
2010-10-08	51.13	51.66	50.89	51.49	1352238
2010-10-11	51.50	51.92	51.46	51.66	357733
2010-10-12	51.56	52.88	51.30	52.78	849348
2010-10-13	53.09	54.79	53.09	54.44	1296431
2010-10-14	54.42	55.04	54.13	54.84	812820
2010-10-15	55.48	55.80	54.03	54.52	1392444
2010-10-18	54.39	54.39	53.80	54.16	1324702
2010-10-19	53.41	53.78	52.30	52.44	1180759
2010-10-20	50.32	51.36	49.81	49.97	3144234
2010-10-21	47.94	50.83	47.85	50.63	4374494
2010-10-22	50.65	51.42	50.24	51.24	1116017
2010-10-25	52.33	52.90	51.04	51.21	1041231
2010-10-26	50.56	50.88	49.47	49.57	1442133
2010-10-27	49.35	50.03	48.15	48.23	1720034
2010-10-28	48.58	48.81	47.09	47.09	1926833
2010-10-29	47.07	48.64	46.73	48.43	1185653
2010-11-01	48.68	48.86	47.84	48.21	794734
2010-11-02	48.78	49.47	47.86	48.54	827896
2010-11-03	48.57	49.39	48.21	49.39	934655
2010-11-04	49.89	50.33	49.41	50.32	967001
2010-11-05	50.37	50.98	50.04	50.21	576202
2010-11-08	50.15	50.55	49.59	49.87	611608
2010-11-09	49.93	50.12	49.41	49.51	634427
2010-11-10	49.56	50.13	49.45	50.07	627612
2010-11-11	49.38	50.70	49.22	50.40	877461
2010-11-12	50.02	50.44	48.89	49.60	1688277
2010-11-15	49.75	49.88	49.36	49.45	488843
2010-11-16	49.06	49.19	48.57	49.13	954599
2010-11-17	49.17	49.57	48.58	48.66	487627
2010-11-18	49.35	49.74	48.86	49.13	793938
2010-11-19	48.98	49.30	48.60	49.23	787998
2010-11-22	48.97	50.02	48.82	49.91	643121
2010-11-23	49.23	50.19	49.23	49.93	536149
2010-11-24	50.24	51.41	50.21	51.41	809855
2010-11-26	51.01	51.07	50.48	50.81	216895
2010-11-29	50.36	50.50	49.62	50.07	716213
2010-11-30	49.61	51.09	49.61	50.32	855539
2010-12-01	50.87	53.14	50.78	52.77	1675723
2010-12-02	52.90	53.83	52.90	53.55	1029623
2010-12-03	53.32	54.46	53.24	54.38	774107
2010-12-06	54.36	54.88	53.99	54.21	579761
2010-12-07	54.79	54.84	53.95	54.14	552189
2010-12-08	54.25	54.54	53.85	54.43	562997
2010-12-09	54.77	55.20	54.50	55.19	454069
2010-12-10	55.27	56.19	54.94	55.71	730599
2010-12-13	55.92	56.12	55.01	55.06	705800
2010-12-14	55.19	55.63	54.90	55.12	687984
2010-12-15	55.04	55.48	54.73	54.95	700907
2010-12-16	55.05	57.17	55.05	56.11	1742044
2010-12-17	56.17	56.54	55.66	55.89	634965
2010-12-20	56.10	56.43	55.36	56.42	482329
2010-12-21	56.47	57.03	56.35	56.90	626554
2010-12-22	56.82	57.19	56.56	56.82	379705
2010-12-23	56.66	57.24	56.28	56.38	194123
2010-12-27	56.14	56.63	55.83	56.58	216792
2010-12-28	56.55	56.95	56.28	56.44	207214
2010-12-29	56.47	56.77	56.23	56.63	220758
2010-12-30	56.63	57.06	56.44	56.89	230929
2010-12-31	56.89	57.08	56.52	56.66	380569
2011-01-03	57.37	58.20	57.19	57.85	863821
2011-01-04	57.89	58.07	56.91	57.47	1123925
2011-01-05	57.19	57.61	55.57	56.38	1550154
2011-01-06	56.66	57.19	56.54	57.02	727680
2011-01-07	57.06	57.19	56.30	56.79	413327
2011-01-10	56.55	57.53	56.29	57.26	380740
2011-01-11	57.42	57.74	57.30	57.45	400314
2011-01-12	58.11	59.03	57.28	58.71	595902
2011-01-13	58.50	59.07	57.39	57.65	1118176
2011-01-14	56.82	57.87	55.91	57.56	748224
2011-01-18	57.41	58.27	56.56	57.44	1351794
2011-01-19	57.34	57.34	56.65	56.85	1047252
2011-01-20	56.67	57.77	56.54	57.45	471216
2011-01-21	57.68	57.85	57.06	57.14	236462
2011-01-24	57.24	58.68	57.08	58.31	605701
2011-01-25	58.08	58.44	57.81	58.23	519309
2011-01-26	58.23	58.70	57.72	58.20	948163
2011-01-27	58.12	58.36	57.63	57.77	652422
2011-01-28	57.84	57.96	56.79	56.83	999643
2011-01-31	56.97	57.12	56.35	56.43	928531
2011-02-01	57.06	57.76	56.64	57.64	872785
2011-02-02	60.29	61.26	59.23	60.28	2633480
2011-02-03	60.02	62.18	60.02	62.09	1813457
2011-02-04	61.91	62.22	60.55	61.03	1116960
2011-02-07	61.16	62.38	61.16	62.17	1570032
2011-02-08	61.96	62.35	61.30	61.56	587176
2011-02-09	61.63	61.92	60.95	61.71	577452
2011-02-10	61.28	62.21	60.84	62.21	424787
2011-02-11	61.90	62.79	61.79	62.64	669348
2011-02-14	63.18	63.79	62.90	63.72	666073
2011-02-15	63.21	63.72	62.59	63.13	726233
2011-02-16	63.33	63.59	62.35	62.62	574152
2011-02-17	62.46	63.09	62.23	62.78	748609
2011-02-18	62.82	63.61	62.64	62.98	325658
2011-02-22	62.12	62.36	60.79	61.12	544527
2011-02-23	61.24	61.24	60.07	61.01	945188
2011-02-24	60.84	61.77	60.49	61.62	810970
2011-02-25	61.72	62.76	61.57	62.50	586970
2011-02-28	62.70	63.25	62.02	62.81	658384
2011-03-01	63.27	63.73	61.70	61.87	546055
2011-03-02	61.73	62.64	61.73	62.14	725026
2011-03-03	62.96	64.28	62.49	64.26	811700
2011-03-04	64.18	64.83	63.62	64.79	801697
2011-03-07	64.79	65.61	64.27	64.52	1063341
2011-03-08	64.41	64.54	63.73	64.13	575872
2011-03-09	64.04	64.06	63.41	63.85	746416
2011-03-10	63.09	63.25	62.35	62.80	675139
2011-03-11	62.62	63.06	62.24	62.80	453374
2011-03-14	62.54	62.54	61.13	62.31	688809
2011-03-15	60.63	64.03	60.63	63.86	1860556
2011-03-16	63.64	65.73	63.29	64.84	1504201
2011-03-17	65.81	66.19	65.02	65.14	822532
2011-03-18	65.68	66.07	64.60	64.71	866068
2011-03-21	65.38	66.62	64.64	66.44	1086653
2011-03-22	66.44	67.19	66.32	67.05	644688
2011-03-23	66.89	67.20	66.14	66.91	407947
2011-03-24	66.87	68.25	66.48	67.43	704044
2011-03-25	67.80	67.94	67.20	67.69	1145106
2011-03-28	67.78	67.99	66.70	66.77	1790743
2011-03-29	66.64	66.76	65.98	66.69	682172
2011-03-30	67.07	68.25	66.88	67.85	669603
2011-03-31	67.80	68.68	67.51	68.51	1176820
2011-04-01	69.10	70.07	68.24	68.54	1011778
2011-04-04	67.52	67.72	64.06	67.16	2647047
2011-04-05	67.00	67.69	66.67	66.80	1003706
2011-04-06	67.02	67.28	66.43	67.10	910043
2011-04-07	67.12	68.22	67.01	67.74	990788
2011-04-08	68.30	68.42	67.51	67.80	909837
2011-04-11	67.56	68.14	67.14	67.39	663938
2011-04-12	67.19	67.51	66.68	66.84	658841
2011-04-13	67.28	67.69	66.90	67.20	845195
2011-04-14	66.81	67.35	66.50	66.69	773175
2011-04-15	66.80	67.65	66.63	66.73	749686
2011-04-18	65.99	67.03	65.40	66.81	622012
2011-04-19	66.84	67.03	66.17	66.93	665549
2011-04-20	67.78	69.35	67.77	69.33	1180455
2011-04-21	70.05	72.35	69.33	71.99	2602310
2011-04-25	72.03	72.72	71.82	72.19	1305534
2011-04-26	72.31	72.79	71.95	72.51	2071670
2011-04-27	72.53	73.99	72.46	73.90	1184226
2011-04-28	73.65	74.50	73.38	74.35	801457
2011-04-29	74.30	76.01	74.20	75.78	1113953
2011-05-02	75.77	77.37	75.62	76.65	1373341
2011-05-03	76.62	76.80	74.10	74.58	1269876
2011-05-04	74.61	74.96	73.78	74.09	1606340
2011-05-05	73.78	74.96	73.30	73.50	1565657
2011-05-06	72.30	72.74	71.40	72.42	1233692
2011-05-09	72.60	72.86	71.69	72.47	538876
2011-05-10	72.59	73.34	72.43	73.14	649131
2011-05-11	73.15	74.33	72.98	74.16	788608
2011-05-12	73.89	75.56	73.81	74.95	843598
2011-05-13	74.96	75.03	73.18	73.21	884798
2011-05-16	73.51	73.76	72.73	73.10	1004999
2011-05-17	72.74	72.84	71.37	71.91	764809
2011-05-18	72.20	72.39	71.70	72.12	560597
2011-05-19	72.17	72.59	71.85	72.46	833277
2011-05-20	72.28	73.18	72.10	72.98	925748
2011-05-23	71.87	71.97	70.45	70.81	1700498
2011-05-24	71.21	71.61	70.37	70.99	965489
2011-05-25	70.78	71.64	70.54	71.07	547027
2011-05-26	71.05	73.85	70.36	73.39	1077031
2011-05-27	73.57	75.34	73.46	74.76	802097
2011-05-31	75.71	75.99	74.62	74.92	1370962
2011-06-01	74.90	75.22	73.87	74.01	1362081
2011-06-02	74.17	74.17	72.41	72.95	1040021
2011-06-03	72.21	72.27	71.25	71.68	549580
2011-06-06	71.63	72.04	69.83	69.98	752390
2011-06-07	70.06	70.67	69.63	70.27	745002
2011-06-08	70.26	70.38	69.67	70.20	621121
2011-06-09	70.27	71.11	69.91	70.34	748494
2011-06-10	70.13	70.24	68.36	68.92	681947
2011-06-13	69.20	69.67	68.88	69.32	786015
2011-06-14	69.89	70.46	69.55	70.15	751120
2011-06-15	69.10	70.78	68.89	69.56	654764
2011-06-16	69.48	70.11	68.81	69.55	716811
2011-06-17	70.03	70.86	69.76	70.30	562491
2011-06-20	69.95	71.80	69.80	71.61	530598
2011-06-21	71.85	74.25	71.85	74.12	779232
2011-06-22	73.63	74.19	73.33	73.34	497707
2011-06-23	72.57	73.02	71.79	72.88	807814
2011-06-24	72.94	73.33	71.07	71.27	681512
2011-06-27	71.47	73.25	71.07	72.89	610163
2011-06-28	73.02	74.17	72.70	73.71	523354
2011-06-29	74.06	74.55	73.58	74.17	475191
2011-06-30	74.31	75.38	73.86	75.03	691068
2011-07-01	74.97	75.77	74.33	75.49	534199
2011-07-05	75.43	76.65	75.02	76.44	531551
2011-07-06	76.25	77.04	75.90	76.60	838441
2011-07-07	77.29	78.64	77.29	78.03	915991
2011-07-08	77.08	78.19	76.73	77.95	573370
2011-07-11	77.15	77.56	76.30	76.74	502437
2011-07-12	76.66	77.11	75.66	75.77	566789
2011-07-13	75.98	77.34	75.93	76.14	502376
2011-07-14	76.45	78.40	75.82	75.97	890407
2011-07-15	76.30	76.30	74.28	75.15	583351
2011-07-18	74.94	75.71	74.62	75.53	543250
2011-07-19	75.93	78.65	75.89	78.11	1947256
2011-07-20	78.34	79.73	78.19	79.31	1258147
2011-07-21	79.76	79.77	76.00	76.96	2001189
2011-07-22	77.05	78.46	76.88	77.89	742183
2011-07-25	77.02	79.77	76.84	79.25	1056622
2011-07-26	79.25	80.97	78.83	80.09	932778
2011-07-27	79.72	80.89	78.88	79.11	1380080
2011-07-28	78.98	79.37	78.16	78.65	606951
2011-07-29	77.66	79.53	76.58	78.44	518523
2011-08-01	79.41	79.62	77.35	77.96	701444
2011-08-02	77.64	78.37	76.02	76.10	1032922
2011-08-03	76.28	76.88	74.25	76.13	978774
2011-08-04	75.19	76.53	72.27	72.39	1211684
2011-08-05	73.26	74.03	69.24	70.33	2539118
2011-08-08	69.82	69.82	64.34	65.14	1956330
2011-08-09	66.13	67.89	64.12	67.71	2325093
2011-08-10	66.20	68.40	65.81	66.32	954530
2011-08-11	66.79	70.58	66.23	69.65	806374
2011-08-12	70.34	71.59	69.39	71.28	890610
2011-08-15	71.67	73.30	71.15	73.18	1289060
2011-08-16	72.40	73.18	71.79	72.81	1171604
2011-08-17	72.99	73.25	71.21	72.08	1031458
2011-08-18	70.14	70.14	67.38	68.09	1322872
2011-08-19	67.01	68.28	66.12	66.21	1146341
2011-08-22	67.85	68.38	65.95	66.96	784091
2011-08-23	67.27	69.51	66.40	69.38	1030081
2011-08-24	69.06	70.96	68.80	70.82	803357
2011-08-25	71.36	71.83	69.91	70.15	710470
2011-08-26	69.63	72.18	68.67	71.71	715765
2011-08-29	76.67	76.67	72.87	73.62	732476
2011-08-30	73.24	74.68	72.79	74.04	774330
2011-08-31	74.57	75.69	73.68	74.51	632897
2011-09-01	74.82	75.13	73.24	73.69	509509
2011-09-02	72.13	72.63	71.60	72.20	414664
2011-09-06	69.64	72.57	69.61	72.35	572808
2011-09-07	73.20	74.36	72.59	74.09	621627
2011-09-08	73.43	74.36	73.17	73.46	761197
2011-09-09	72.58	72.94	70.48	71.55	667616
2011-09-12	70.51	72.12	70.09	72.12	695071
2011-09-13	72.58	73.38	71.26	72.07	659023
2011-09-14	72.75	75.08	71.22	74.05	686688
2011-09-15	75.28	77.17	74.94	76.05	970656
2011-09-16	75.73	76.77	75.54	75.81	691690
2011-09-19	74.63	77.20	74.05	76.42	647002
2011-09-20	76.87	80.60	76.87	79.12	1832615
2011-09-21	79.21	80.16	77.05	77.08	1379309
2011-09-22	74.83	74.94	73.03	74.48	911658
2011-09-23	73.85	74.48	70.82	73.02	1114249
2011-09-26	73.56	75.13	72.39	75.07	636271
2011-09-27	77.88	77.88	75.52	75.95	619749
2011-09-28	76.41	76.93	74.32	74.51	669537
2011-09-29	75.78	76.14	72.91	74.70	815660
2011-09-30	73.42	75.22	73.42	73.94	698288
2011-10-03	73.38	73.84	69.93	70.26	1377097
2011-10-04	69.56	71.13	67.73	71.01	1327550
2011-10-05	71.20	73.06	70.38	72.54	890018
2011-10-06	72.89	75.77	72.51	75.12	863646
2011-10-07	75.51	76.69	74.53	75.46	664611
2011-10-10	76.66	77.69	76.45	77.42	480215
2011-10-11	76.71	77.98	76.34	77.27	456853
2011-10-12	77.96	80.37	77.84	78.37	1134918
2011-10-13	77.28	77.28	73.10	73.79	3398453
2011-10-14	74.86	75.20	74.48	75.10	1059817
2011-10-17	74.80	75.25	73.78	73.92	587228
2011-10-18	73.78	76.22	73.63	75.24	1170792
2011-10-19	74.92	75.79	73.74	74.18	1033201
2011-10-20	76.53	77.17	73.58	75.57	1783595
2011-10-21	75.81	78.57	75.80	78.16	1833997
2011-10-24	78.50	81.73	78.13	80.52	1272289
2011-10-25	80.12	80.78	78.66	78.94	823477
2011-10-26	80.92	80.92	79.19	80.45	1080660
2011-10-27	83.75	84.29	81.27	82.25	1897954
2011-10-28	83.29	83.90	82.17	83.73	1086841
2011-10-31	83.48	83.59	81.71	81.71	964837
2011-11-01	79.92	81.09	78.90	79.91	917384
2011-11-02	81.22	81.35	79.79	80.88	738883
2011-11-03	85.49	85.49	80.34	81.96	812267
2011-11-04	81.34	82.43	80.43	81.82	671793
2011-11-07	81.81	82.44	80.57	81.82	468331
2011-11-08	82.08	82.59	80.43	82.40	582684
2011-11-09	80.36	81.22	79.63	80.16	940861
2011-11-10	81.38	82.25	79.20	80.16	590858
2011-11-11	80.71	81.92	80.71	81.32	343507
2011-11-14	80.83	81.85	80.24	80.97	464153
2011-11-15	80.40	81.43	79.37	80.84	680883
2011-11-16	80.14	81.91	79.38	79.63	720627
2011-11-17	79.39	79.89	76.58	77.07	1130438
2011-11-18	76.93	77.39	75.70	76.44	977572
2011-11-21	75.01	76.31	74.28	76.08	762411
2011-11-22	75.74	76.13	75.00	75.59	561972
2011-11-23	74.56	75.00	74.02	74.55	707734
2011-11-25	74.37	74.89	74.17	74.25	218530
2011-11-28	75.82	77.29	75.46	76.89	839213
2011-11-29	76.98	78.17	76.53	77.68	827721
2011-11-30	79.57	81.78	79.30	81.69	1153236
2011-12-01	81.55	83.33	81.26	82.42	907812
2011-12-02	83.37	83.94	82.76	83.63	766848
2011-12-05	85.23	85.61	83.23	83.74	908761
2011-12-06	83.36	83.36	81.29	82.21	612971
2011-12-07	81.89	82.73	80.84	82.39	856335
2011-12-08	82.25	82.25	80.91	81.38	538388
2011-12-09	81.64	83.14	81.56	82.72	651012
2011-12-12	82.12	82.56	81.39	82.17	470371
2011-12-13	82.63	83.55	81.03	81.53	559204
2011-12-14	80.90	80.99	79.43	79.81	490683
2011-12-15	81.74	81.96	80.70	81.00	701756
2011-12-16	81.55	82.84	81.26	82.16	960381
2011-12-19	82.72	83.08	81.76	82.00	476761
2011-12-20	82.68	84.09	82.52	83.78	453016
2011-12-21	83.56	84.41	82.82	84.33	330784
2011-12-22	84.53	84.95	83.94	84.34	321297
2011-12-23	84.59	84.82	84.02	84.34	274756
2011-12-27	84.15	84.57	83.97	84.19	228966
2011-12-28	84.12	84.46	82.64	82.89	522558
2011-12-29	83.23	83.51	82.76	83.22	370362
2011-12-30	83.24	83.24	82.56	82.83	368192
2012-01-03	82.15	83.95	81.39	81.97	1661305
2012-01-04	81.72	81.93	80.10	80.51	1366232
2012-01-05	80.41	82.42	80.31	81.79	961206
2012-01-06	81.77	82.44	80.99	81.79	706837
2012-01-09	81.82	83.23	81.66	83.11	631812
2012-01-10	84.01	84.37	83.50	83.72	795436
2012-01-11	83.36	85.51	83.18	85.11	800429
2012-01-12	85.29	86.64	85.28	85.66	738129
2012-01-13	84.89	84.97	84.26	84.57	800178
2012-01-17	82.64	87.00	82.21	86.34	970217
2012-01-18	86.18	87.64	85.94	87.32	579155
2012-01-19	87.70	87.87	87.13	87.62	570231
2012-01-20	87.39	87.49	86.17	86.54	446713
2012-01-23	86.39	87.17	85.42	86.78	295125
2012-01-24	86.22	88.38	85.57	88.14	762734
2012-01-25	88.13	89.06	87.70	88.65	1021602
2012-01-26	89.06	89.13	87.45	87.90	450271
2012-01-27	87.61	88.44	87.07	88.06	634604
2012-01-30	87.67	87.87	86.91	87.66	416080
2012-01-31	88.07	89.17	87.77	88.38	593796
2012-02-01	89.15	89.15	87.71	88.55	774854
2012-02-02	86.94	90.98	85.35	89.62	1647024
2012-02-03	90.88	92.57	90.62	92.18	1254902
2012-02-06	92.22	93.09	91.74	92.50	738016
2012-02-07	92.48	92.73	91.89	92.47	652898
2012-02-08	92.84	93.78	92.75	93.64	1357761
2012-02-09	93.74	94.12	93.05	94.03	1506057
2012-02-10	92.98	94.19	92.84	94.07	632917
2012-02-13	94.78	95.02	93.92	94.74	648898
2012-02-14	94.12	96.05	94.12	95.90	702845
2012-02-15	96.31	97.81	95.97	96.21	769444
2012-02-16	96.20	96.30	94.66	95.46	921108
2012-02-17	95.98	96.11	95.14	95.41	362768
2012-02-21	95.41	95.88	95.08	95.69	421111
2012-02-22	95.56	96.68	95.56	95.90	365578
2012-02-23	95.92	97.09	95.62	97.02	787622
2012-02-24	97.19	97.40	96.39	97.22	486845
2012-02-27	96.41	97.74	95.94	97.38	391701
2012-02-28	97.49	97.49	96.40	96.92	404900
2012-02-29	97.16	97.66	96.17	96.80	384120
2012-03-01	96.83	97.66	96.75	97.14	456454
2012-03-02	97.19	97.37	95.77	96.28	540405
2012-03-05	96.36	97.28	95.77	96.99	594942
2012-03-06	96.02	96.65	95.14	95.76	543944
2012-03-07	96.00	97.12	95.65	96.64	1406000
2012-03-08	97.11	98.48	97.11	97.54	470916
2012-03-09	97.78	98.47	97.31	98.03	461511
2012-03-12	98.02	98.45	97.54	98.00	283702
2012-03-13	98.22	99.39	97.76	99.24	508496
2012-03-14	98.97	99.29	98.31	98.86	287236
2012-03-15	99.12	100.74	98.38	100.74	754440
2012-03-16	100.72	100.95	99.44	99.60	596099
2012-03-19	99.63	99.67	98.73	99.40	512791
2012-03-20	98.87	99.99	98.72	99.53	596069
2012-03-21	99.63	100.46	99.63	100.07	365173
2012-03-22	99.36	100.84	99.16	100.30	358655
2012-03-23	100.02	100.49	99.19	100.49	380533
2012-03-26	100.62	101.37	100.28	100.70	394487
2012-03-27	100.85	100.85	99.72	100.05	366469
2012-03-28	99.65	99.75	98.62	99.41	412580
2012-03-29	99.55	101.29	99.55	100.46	696864
2012-03-30	101.33	101.74	100.46	100.47	791590
2012-04-02	100.20	101.87	100.07	100.96	745744
2012-04-03	101.14	101.57	100.61	101.45	554587
2012-04-04	100.65	101.32	100.06	100.98	540294
2012-04-05	100.83	101.16	100.55	100.83	342104
2012-04-09	99.73	101.17	99.40	100.66	1382123
2012-04-10	100.70	100.74	97.94	98.23	583333
2012-04-11	99.04	99.04	98.33	98.57	453750
2012-04-12	98.69	100.07	98.68	99.74	381786
2012-04-13	99.82	99.93	98.57	99.16	467486
2012-04-16	99.51	101.15	98.71	100.15	709793
2012-04-17	100.38	102.45	99.80	101.81	1006237
2012-04-18	101.45	101.91	101.05	101.57	950911
2012-04-19	102.11	103.94	100.65	101.65	1446725
2012-04-20	101.41	102.66	101.36	102.42	546671
2012-04-23	101.49	102.12	100.79	102.10	708796
2012-04-24	102.23	102.49	100.85	101.48	814198
2012-04-25	102.05	103.25	101.90	102.78	478684
2012-04-26	102.62	103.97	102.19	103.54	380780
2012-04-27	104.04	104.22	103.26	103.92	491402
2012-04-30	103.93	103.93	102.32	102.49	552738
2012-05-01	102.40	103.80	102.00	102.94	399228
2012-05-02	102.62	103.66	102.04	103.43	294945
2012-05-03	103.49	103.81	101.94	102.34	524136
2012-05-04	101.98	102.08	100.28	100.83	315398
2012-05-07	100.54	100.76	99.77	100.15	353755
2012-05-08	99.75	99.93	98.35	99.64	493023
2012-05-09	98.56	99.90	97.87	99.43	340354
2012-05-10	100.22	100.97	99.67	100.34	448134
2012-05-11	99.79	102.11	99.54	101.46	372289
2012-05-14	100.50	100.97	100.16	100.58	644698
2012-05-15	99.99	101.62	99.99	100.72	362136
2012-05-16	100.97	102.14	100.14	100.28	516927
2012-05-17	100.51	100.51	97.27	97.27	933884
2012-05-18	97.58	98.66	96.40	96.72	771747
2012-05-21	96.71	97.74	95.37	97.35	829361
2012-05-22	96.89	98.92	96.89	98.03	532430
2012-05-23	97.57	99.15	96.57	98.62	604393
2012-05-24	98.33	100.86	98.33	100.57	1612210
2012-05-25	100.61	101.64	100.61	101.45	578375
2012-05-29	102.39	103.27	101.92	102.43	873306
2012-05-30	101.20	101.98	100.45	101.27	535297
2012-05-31	101.27	101.37	99.51	100.50	854838
2012-06-01	98.89	99.81	96.34	97.46	893158
2012-06-04	97.51	97.82	95.57	96.89	937856
2012-06-05	96.65	98.17	96.48	97.94	518699
2012-06-06	98.73	99.87	98.17	99.81	661534
2012-06-07	97.93	100.78	97.93	99.01	452203
2012-06-08	98.99	99.69	98.17	99.55	263962
2012-06-11	100.10	100.27	98.69	98.86	398572
2012-06-12	99.12	99.42	97.98	99.32	388228
2012-06-13	99.01	100.14	98.33	98.98	647236
2012-06-14	99.49	101.23	98.88	101.06	545126
2012-06-15	101.51	103.37	101.10	102.83	707885
2012-06-18	102.62	104.49	102.24	103.88	764363
2012-06-19	103.93	105.37	103.88	105.09	512497
2012-06-20	105.00	105.49	104.05	105.00	304738
2012-06-21	105.19	105.33	103.88	103.96	357876
2012-06-22	104.40	104.43	102.73	103.22	528589
2012-06-25	102.52	103.03	101.76	102.75	272553
2012-06-26	102.75	104.19	102.44	103.74	427194
2012-06-27	104.60	106.31	104.16	105.59	657378
2012-06-28	104.72	106.22	103.93	105.90	339591
2012-06-29	108.07	108.07	106.70	107.68	747135
2012-07-02	108.04	109.13	107.67	108.99	397205
2012-07-03	108.81	109.95	108.60	109.16	178553
2012-07-05	109.10	109.52	108.64	108.81	345239
2012-07-06	108.16	108.50	107.61	108.42	325284
2012-07-09	108.68	108.86	107.79	108.62	256682
2012-07-10	109.12	109.50	107.12	107.96	379233
2012-07-11	107.31	108.44	106.27	107.16	404407
2012-07-12	106.31	106.66	103.93	104.05	1884829
2012-07-13	104.80	106.06	104.05	105.47	687131
2012-07-16	105.32	105.98	104.77	104.92	449711
2012-07-17	105.30	106.45	104.18	104.58	706313
2012-07-18	104.37	105.63	102.40	103.63	975346
2012-07-19	104.24	106.24	102.83	104.94	934940
2012-07-20	104.60	104.95	104.01	104.13	561831
2012-07-23	102.66	102.82	101.65	101.88	830813
2012-07-24	101.80	102.27	100.35	101.05	691268
2012-07-25	99.00	102.16	98.20	101.80	723010
2012-07-26	103.06	103.36	101.78	102.48	525308
2012-07-27	101.54	104.90	101.35	104.17	519736
2012-07-30	103.78	105.81	103.78	105.11	514068
2012-07-31	102.16	104.93	102.16	103.69	851519
2012-08-01	104.09	104.20	101.76	102.39	391912
2012-08-02	101.10	102.84	101.10	102.56	528279
2012-08-03	103.69	104.34	102.87	103.13	374872
2012-08-06	103.19	103.65	102.76	103.24	293412
2012-08-07	103.38	105.92	103.38	105.12	497852
2012-08-08	104.37	105.54	104.37	105.34	614239
2012-08-09	104.72	105.37	104.72	105.00	324543
2012-08-10	104.63	104.90	103.62	104.72	323751
2012-08-13	104.61	106.05	104.36	105.86	485043
2012-08-14	106.09	107.39	106.09	107.34	623984
2012-08-15	106.65	107.57	106.29	107.20	234515
2012-08-16	106.89	108.79	106.81	108.76	629797
2012-08-17	108.93	109.94	108.38	109.65	741059
2012-08-20	109.98	110.34	107.61	108.48	387880
2012-08-21	108.48	108.55	107.48	108.51	357716
2012-08-22	108.53	109.57	107.95	109.17	387488
2012-08-23	108.82	109.16	108.24	108.92	268240
2012-08-24	109.03	110.62	108.62	110.47	407758
2012-08-27	110.66	111.45	110.13	110.87	797749
2012-08-28	110.49	110.86	109.35	110.14	671478
2012-08-29	110.27	110.61	109.61	110.42	383660
2012-08-30	109.97	109.97	108.56	109.41	376202
2012-08-31	109.92	110.19	108.68	109.80	249639
2012-09-04	109.80	111.25	109.24	110.64	378166
2012-09-05	110.66	110.98	109.60	110.75	406566
2012-09-06	111.37	112.18	111.05	112.15	453404
2012-09-07	112.13	112.69	111.69	112.62	767861
2012-09-10	112.42	112.92	112.13	112.41	235912
2012-09-11	112.32	112.47	111.66	112.20	264702
2012-09-12	112.44	112.66	111.62	112.03	261392
2012-09-13	111.91	113.11	111.22	112.75	444200
2012-09-14	113.24	114.00	112.13	112.40	519408
2012-09-17	112.49	115.13	112.41	113.69	588772
2012-09-18	113.53	113.59	112.79	113.27	377789
2012-09-19	112.94	114.84	112.44	114.36	543045
2012-09-20	113.97	114.50	112.51	113.71	841375
2012-09-21	114.58	115.02	113.28	113.43	787910
2012-09-24	113.67	113.67	112.58	112.88	290823
2012-09-25	113.66	114.44	113.11	113.47	692000
2012-09-26	113.51	113.63	112.08	112.46	609712
2012-09-27	112.82	113.76	111.83	113.32	528610
2012-09-28	113.22	114.26	112.71	113.23	613526
2012-10-01	112.92	113.74	112.33	112.88	503706
2012-10-02	113.49	113.49	112.53	113.16	349879
2012-10-03	113.38	113.61	112.64	113.39	316862
2012-10-04	113.47	114.13	113.24	114.10	492966
2012-10-05	114.91	115.46	114.16	114.88	426633
2012-10-08	114.49	114.74	114.39	114.63	329078
2012-10-09	114.37	114.58	112.73	113.14	701097
2012-10-10	112.86	113.27	110.79	111.03	826960
2012-10-11	110.47	111.39	109.25	110.48	882784
2012-10-12	110.39	111.02	108.90	109.95	502345
2012-10-15	109.96	110.86	109.04	110.64	738762
2012-10-16	112.64	112.87	110.28	111.20	914978
2012-10-17	111.10	111.85	109.77	110.71	819571
2012-10-18	110.39	116.06	110.08	115.64	1958983
2012-10-19	114.13	116.20	114.13	115.12	653233
2012-10-22	114.34	114.96	113.77	114.94	339245
2012-10-23	113.98	114.60	112.70	114.19	313892
2012-10-24	114.40	115.11	113.13	113.88	445661
2012-10-25	114.23	114.63	112.98	113.53	633552
2012-10-26	113.53	114.42	112.76	113.78	407945
2012-10-31	113.78	114.35	112.84	114.10	300070
2012-11-01	114.18	115.91	113.30	115.35	969225
2012-11-02	115.66	115.72	114.18	114.41	358757
2012-11-05	114.50	114.53	112.99	114.21	451616
2012-11-06	114.67	115.48	114.04	114.22	359139
2012-11-07	113.67	114.65	112.44	113.35	328305
2012-11-08	113.28	114.39	112.28	113.07	488633
2012-11-09	112.92	114.61	111.38	113.52	655701
2012-11-12	113.79	114.89	113.45	113.88	302142
2012-11-13	113.95	114.29	113.20	113.51	256337
2012-11-14	114.26	114.42	111.87	112.00	547607
2012-11-15	111.63	111.97	110.04	111.11	831239
2012-11-16	110.65	111.72	109.29	111.40	559897
2012-11-19	109.60	113.11	108.41	112.37	856751
2012-11-20	112.47	112.78	110.90	112.12	261770
2012-11-21	112.19	112.40	111.58	111.95	296358
2012-11-23	112.34	112.48	111.82	112.33	212481
2012-11-26	111.81	113.11	111.08	111.79	487099
2012-11-27	111.68	112.05	110.87	111.30	757435
2012-11-28	111.24	111.96	110.01	111.85	288648
2012-11-29	112.10	113.64	111.67	113.37	441785
2012-11-30	113.35	114.26	112.93	113.66	474350
2012-12-03	114.14	114.65	113.39	113.60	286926
2012-12-04	113.70	114.06	112.65	113.43	435570
2012-12-05	113.68	114.53	113.25	113.86	418118
2012-12-06	113.96	114.07	112.80	113.99	207109
2012-12-07	113.88	114.57	113.19	114.03	222398
2012-12-10	113.64	114.38	113.23	113.76	334942
2012-12-11	114.02	115.64	114.00	115.52	1798392
2012-12-12	115.54	117.22	115.10	115.50	607032
2012-12-13	115.04	115.49	114.37	114.86	444618
2012-12-14	114.95	115.68	114.73	114.94	401300
2012-12-17	115.03	116.06	114.65	116.03	307009
2012-12-18	116.11	117.12	115.88	116.35	542920
2012-12-19	115.83	118.38	115.83	117.24	531911
2012-12-20	117.33	118.29	117.29	118.07	384156
2012-12-21	116.49	117.17	115.71	116.70	1168645
2012-12-24	116.36	117.03	116.19	116.95	139750
2012-12-26	116.66	116.95	115.04	115.70	281128
2012-12-27	115.79	115.83	113.74	115.16	478107
2012-12-28	114.89	115.39	114.56	114.88	263937
2012-12-31	114.49	115.64	114.22	115.47	364544
2013-01-02	117.15	119.03	116.77	118.88	574639
2013-01-03	118.78	121.32	118.67	119.84	572695
2013-01-04	120.24	121.63	119.80	120.52	510133
2013-01-07	120.05	123.89	120.05	123.17	1237147
2013-01-08	123.53	124.97	122.60	123.80	1051041
2013-01-09	124.41	124.62	123.64	124.09	416744
2013-01-10	124.19	124.61	122.50	123.50	565554
2013-01-11	123.90	124.34	123.11	124.06	558475
2013-01-14	124.31	124.61	122.70	124.61	785198
2013-01-15	121.06	123.80	119.51	123.76	404586
2013-01-16	123.72	125.69	123.43	124.78	662130
2013-01-17	125.39	126.01	123.44	124.52	517693
2013-01-18	124.27	124.67	123.32	124.27	452080
2013-01-22	124.43	125.33	123.91	125.29	640901
2013-01-23	124.43	125.67	124.43	125.53	440671
2013-01-24	125.10	126.00	125.00	125.65	256836
2013-01-25	125.63	126.65	125.48	126.07	217047
2013-01-28	126.49	126.49	125.41	125.42	237406
2013-01-29	125.47	125.95	123.72	124.42	426570
2013-01-30	124.56	124.90	122.34	122.40	987860
2013-01-31	125.23	126.87	123.98	125.71	701355
2013-02-01	127.13	127.13	124.83	125.03	493237
2013-02-04	124.37	125.27	123.33	123.56	296918
2013-02-05	124.03	125.14	123.80	124.23	331137
2013-02-06	124.03	124.22	123.40	123.76	413485
2013-02-07	123.21	123.48	121.88	122.63	462724
2013-02-08	122.74	123.45	122.29	122.90	217165
2013-02-11	122.89	123.12	122.21	122.38	358952
2013-02-12	122.43	122.55	121.24	121.50	389370
2013-02-13	121.55	121.98	120.99	121.50	541101
2013-02-14	121.46	121.74	120.99	121.54	410061
2013-02-15	121.84	125.49	121.84	123.96	680565
2013-02-19	124.15	124.94	123.45	123.59	382503
2013-02-20	123.59	124.39	121.79	121.86	362320
2013-02-21	121.46	122.24	120.76	121.28	496263
2013-02-22	121.46	123.25	120.94	122.85	337463
2013-02-25	123.10	125.75	122.81	123.98	936066
2013-02-26	123.99	124.52	122.92	124.15	386419
2013-02-27	123.36	126.36	123.36	125.83	412133
2013-02-28	126.08	127.60	125.84	126.58	567452
2013-03-01	125.86	126.66	124.67	126.49	368305
2013-03-04	126.36	127.06	125.44	126.77	697240
2013-03-05	127.05	127.60	126.23	126.79	411208
2013-03-06	127.32	127.62	126.52	127.31	603033
2013-03-07	127.11	127.11	125.67	126.41	497230
2013-03-08	126.81	126.99	125.49	125.91	334107
2013-03-11	125.79	126.53	125.40	125.89	242283
2013-03-12	125.77	126.42	125.05	125.08	251240
2013-03-13	125.31	125.75	124.85	125.14	486078
2013-03-14	125.56	126.12	125.23	125.89	385272
2013-03-15	125.82	126.44	125.59	125.90	381792
2013-03-18	125.15	126.17	124.70	124.89	452059
2013-03-19	125.29	125.88	124.37	125.02	484031
2013-03-20	125.63	126.02	124.35	124.59	602450
2013-03-21	123.91	125.41	123.44	124.83	388100
2013-03-22	125.26	125.93	124.80	125.60	351343
2013-03-25	125.96	127.15	125.41	125.73	279828
2013-03-26	126.17	126.88	124.79	125.98	474781
2013-03-27	125.33	127.82	125.08	127.39	366231
2013-03-28	127.39	129.28	127.01	129.13	364128
2013-04-01	128.85	130.22	127.46	127.92	339807
2013-04-02	127.91	128.51	127.07	127.50	217326
2013-04-03	127.31	127.71	125.56	126.36	389685
2013-04-04	126.35	127.08	125.57	126.04	345504
2013-04-05	125.18	125.26	123.35	123.91	568745
2013-04-08	123.97	124.41	122.65	123.68	453919
2013-04-09	124.36	124.36	121.88	123.09	733941
2013-04-10	123.44	125.39	123.42	124.61	517734
2013-04-11	124.83	126.57	124.55	126.44	436235
2013-04-12	126.12	126.42	125.07	125.93	364488
2013-04-15	124.59	125.60	124.10	124.38	717906
2013-04-16	124.61	125.79	123.80	125.74	734888
2013-04-17	125.36	126.22	124.73	125.31	770082
2013-04-18	126.23	128.82	125.45	126.30	1104501
2013-04-19	126.65	127.97	125.81	127.68	728148
2013-04-22	127.88	132.23	127.50	131.58	930873
2013-04-23	132.34	133.61	132.01	132.74	709267
2013-04-24	132.71	133.21	131.84	132.29	414023
2013-04-25	132.64	133.41	131.98	132.56	288441
2013-04-26	132.47	133.48	132.17	133.12	298673
2013-04-29	133.31	134.90	133.26	134.36	363437
2013-04-30	134.21	137.01	134.01	137.01	791014
2013-05-01	135.99	136.90	135.26	135.95	605242
2013-05-02	133.57	137.85	133.57	137.63	420283
2013-05-03	139.48	139.95	137.87	138.75	371785
2013-05-06	138.62	139.18	137.23	137.72	341661
2013-05-07	138.09	139.11	137.57	138.38	406572
2013-05-08	138.37	139.09	137.87	139.06	453827
2013-05-09	138.97	141.54	138.60	140.73	472014
2013-05-10	140.79	141.63	140.30	141.34	324123
2013-05-13	141.29	141.85	139.99	140.43	193338
2013-05-14	139.95	141.92	139.95	141.37	346700
2013-05-15	141.00	142.65	140.56	142.49	402717
2013-05-16	142.32	143.57	141.35	141.47	287150
2013-05-17	141.46	142.69	141.44	142.05	285132
2013-05-20	142.05	144.01	141.83	143.27	287106
2013-05-21	143.31	145.38	143.31	144.28	355619
2013-05-22	144.54	145.75	142.14	142.80	298985
2013-05-23	142.09	143.11	140.20	142.33	491242
2013-05-24	143.58	145.46	142.79	144.88	530863
2013-05-28	145.77	147.82	145.25	145.99	557791
2013-05-29	144.77	146.04	143.99	144.48	579323
2013-05-30	144.47	144.69	141.93	144.35	1151817
2013-05-31	143.79	144.50	141.22	141.26	1322286
2013-06-03	141.77	142.29	138.33	138.82	1267614
2013-06-04	139.12	142.37	139.01	140.91	1015401
2013-06-05	140.59	140.83	138.29	138.46	924235
2013-06-06	138.36	142.29	138.36	142.23	879458
2013-06-07	142.40	143.94	141.38	142.28	895087
2013-06-10	142.42	142.95	140.62	140.78	867085
2013-06-11	139.29	142.44	138.62	141.52	932334
2013-06-12	141.85	144.96	141.74	142.44	1099234
2013-06-13	142.25	144.29	141.21	143.86	718286
2013-06-14	143.21	144.37	141.28	141.81	616268
2013-06-17	143.34	143.89	141.50	142.64	727330
2013-06-18	142.37	143.91	141.75	143.45	838628
2013-06-19	143.14	144.89	142.44	142.56	784702
2013-06-20	141.22	141.88	137.72	138.07	1060886
2013-06-21	138.59	138.85	136.29	137.70	1052208
2013-06-24	136.83	138.45	135.54	137.32	1031354
2013-06-25	138.07	139.46	136.81	138.87	847154
2013-06-26	141.06	144.37	140.47	142.27	1076848
2013-06-27	142.86	144.23	142.58	143.63	812004
2013-06-28	143.31	145.69	143.19	144.40	1318079
2013-07-01	144.37	145.78	143.58	143.73	867477
2013-07-02	143.88	144.33	142.21	143.19	732982
2013-07-03	142.37	144.93	136.64	143.65	703149
2013-07-05	144.57	146.19	143.27	145.43	665285
2013-07-08	145.75	147.29	145.14	146.66	792848
2013-07-09	146.86	147.57	146.19	146.59	683494
2013-07-10	146.29	147.87	144.49	145.75	1166621
2013-07-11	146.67	149.88	146.26	149.65	1441257
2013-07-12	149.91	152.63	149.52	151.96	1315152
2013-07-15	152.72	153.28	151.24	151.59	666487
2013-07-16	151.32	152.35	149.60	149.93	906827
2013-07-17	150.55	151.08	149.03	150.04	851220
2013-07-18	150.13	151.97	149.64	150.58	790736
2013-07-19	149.76	150.76	148.99	150.59	928497
2013-07-22	150.29	150.76	149.34	150.56	767224
2013-07-23	150.85	152.52	150.28	151.80	910126
2013-07-24	152.08	152.94	151.07	151.98	969813
2013-07-25	151.60	152.79	150.76	152.58	1272147
2013-07-26	152.46	153.12	151.82	152.96	1311827
2013-07-29	153.26	154.07	152.47	153.16	1193763
2013-07-30	153.15	155.60	151.75	154.41	1201588
2013-07-31	155.43	159.46	154.54	157.76	813288
2013-08-01	159.04	162.58	157.63	162.11	744565
2013-08-02	160.94	162.66	160.79	162.01	336432
2013-08-05	161.89	163.61	160.91	163.55	398659
2013-08-06	163.15	165.01	162.05	163.24	480499
2013-08-07	163.11	163.11	160.69	162.29	293081
2013-08-08	163.24	165.21	162.02	164.43	242185
2013-08-09	164.62	164.76	163.10	164.32	210033
2013-08-12	164.01	165.44	163.53	164.87	211336
2013-08-13	165.11	165.98	164.71	165.71	319918
2013-08-14	165.47	166.58	163.77	163.83	252682
2013-08-15	161.17	162.37	158.64	159.29	785333
2013-08-16	159.37	162.01	158.14	161.56	560315
2013-08-19	160.81	162.00	159.41	159.41	400183
2013-08-20	159.45	161.16	159.22	160.81	609874
2013-08-21	160.48	162.45	160.17	160.67	420294
2013-08-22	161.02	161.71	159.95	161.32	330696
2013-08-23	161.42	161.94	160.25	161.36	179344
2013-08-26	161.18	162.19	160.17	160.60	187411
2013-08-27	159.45	159.91	156.32	156.51	361090
2013-08-28	156.52	157.26	155.75	156.83	222535
2013-08-29	156.82	159.15	156.57	158.49	292169
2013-08-30	158.43	159.38	155.76	156.10	263551
2013-09-03	158.16	159.91	154.98	156.93	879972
2013-09-04	156.87	158.80	156.46	158.61	248615
2013-09-05	158.22	158.75	157.15	157.91	199334
2013-09-06	158.21	161.37	156.49	159.08	516581
2013-09-09	159.16	162.41	158.84	161.86	349089
2013-09-10	163.04	164.34	161.91	164.26	279419
2013-09-11	163.85	165.67	163.19	165.31	283952
2013-09-12	165.07	167.01	164.59	165.95	350840
2013-09-13	166.11	166.11	164.02	164.39	214066
2013-09-16	166.43	166.43	162.42	163.57	386725
2013-09-17	163.50	167.37	163.50	167.31	285582
2013-09-18	167.27	168.77	165.66	168.10	286952
2013-09-19	168.30	169.30	167.58	167.85	290708
2013-09-20	167.96	175.50	166.61	167.31	486357
2013-09-23	166.75	167.38	164.69	166.58	213022
2013-09-24	166.84	169.63	165.14	168.06	402668
2013-09-25	167.63	168.87	166.74	167.12	208728
2013-09-26	167.14	169.12	167.14	168.45	251208
2013-09-27	167.46	168.10	166.69	166.93	199747
2013-09-30	165.27	169.09	165.11	168.68	368088
2013-10-01	168.49	171.49	168.49	170.98	479619
2013-10-02	170.43	170.83	169.16	170.64	428500
2013-10-03	170.51	170.86	167.28	169.48	267205
2013-10-04	172.14	174.11	169.99	173.78	426283
2013-10-07	172.60	173.20	171.04	172.28	386354
2013-10-08	172.19	173.97	171.30	171.90	713512
2013-10-09	171.89	171.89	168.96	170.71	588968
2013-10-10	172.11	175.87	170.82	175.78	265044
2013-10-11	175.35	179.81	175.08	178.31	420030
2013-10-14	177.96	180.25	177.49	179.98	353503
2013-10-15	179.77	180.30	178.54	178.59	372406
2013-10-16	179.92	180.48	178.83	179.86	528899
2013-10-17	180.77	184.85	179.06	181.12	620908
2013-10-18	182.22	185.00	181.40	184.32	449711
2013-10-21	185.97	186.64	184.66	185.55	330022
2013-10-22	186.51	187.42	184.34	185.32	267626
2013-10-23	186.43	187.17	183.93	186.12	254142
2013-10-24	186.09	188.25	185.68	188.09	558830
2013-10-25	188.82	189.08	186.43	187.03	310940
2013-10-28	187.06	187.80	184.85	186.32	374725
2013-10-29	187.47	188.65	186.00	188.32	279358
2013-10-30	188.90	188.99	186.48	187.81	345481
2013-10-31	187.45	190.38	186.66	189.09	544576
2013-11-01	188.83	190.23	187.46	188.87	399198
2013-11-04	190.07	191.81	189.07	191.09	451080
2013-11-05	190.72	192.67	189.41	191.46	569435
2013-11-06	192.70	194.51	191.81	194.00	726905
2013-11-07	194.08	195.93	189.23	189.40	556246
2013-11-08	189.58	193.86	189.53	193.72	627153
2013-11-11	193.79	196.50	193.79	195.13	365611
2013-11-12	195.34	196.60	194.15	194.75	492194
2013-11-13	193.41	198.36	191.48	198.20	476693
2013-11-14	198.59	200.74	198.50	200.43	407002
2013-11-15	200.22	202.42	197.22	198.70	580649
2013-11-18	198.61	200.72	197.23	198.14	423164
2013-11-19	198.18	199.99	196.68	197.58	483978
2013-11-20	197.60	199.42	194.56	195.09	694212
2013-11-21	195.95	196.21	193.31	193.94	716338
2013-11-22	194.23	195.22	193.01	194.04	528694
2013-11-25	194.05	194.83	192.08	193.69	405427
2013-11-26	194.94	194.94	190.81	192.01	566185
2013-11-27	192.93	194.62	192.09	192.74	388671
2013-11-29	193.17	195.21	193.01	193.24	223988
2013-12-02	192.05	193.69	189.88	191.39	694086
2013-12-03	191.71	194.11	190.63	192.23	540005
2013-12-04	190.57	192.78	190.23	192.31	342792
2013-12-05	191.44	193.17	190.99	192.57	299713
2013-12-06	193.75	199.08	193.09	198.38	614970
2013-12-09	198.59	200.06	195.90	196.09	491951
2013-12-10	196.10	200.14	196.10	197.24	493175
2013-12-11	198.12	199.02	194.08	194.39	513874
2013-12-12	197.82	198.03	191.76	196.20	1164511
2013-12-13	196.20	200.18	195.23	200.11	806755
2013-12-16	201.45	203.83	197.94	198.33	780666
2013-12-17	202.92	202.92	193.85	197.91	769239
2013-12-18	198.59	202.92	196.69	202.74	614756
2013-12-19	201.28	203.70	199.48	200.21	711176
2013-12-20	200.25	204.81	199.81	199.81	5801673
2013-12-23	201.01	206.93	200.90	204.09	869027
2013-12-24	203.77	204.25	201.22	202.78	334966
2013-12-26	203.98	206.00	201.95	203.64	436022
2013-12-27	204.33	206.88	204.20	205.91	457149
2013-12-30	205.37	207.87	204.79	207.43	468794
2013-12-31	208.18	210.83	207.79	209.73	580787
2014-01-02	209.34	209.53	206.42	209.26	547808
2014-01-03	209.86	211.66	209.27	210.34	497953
2014-01-06	210.62	210.64	205.86	206.03	668902
2014-01-07	203.39	203.62	200.74	203.55	1290279
2014-01-08	204.21	205.99	203.40	205.79	832930
2014-01-09	206.71	210.03	206.46	206.57	611623
2014-01-10	206.54	207.83	205.11	206.00	1020394
2014-01-13	204.96	206.09	199.10	200.22	657577
2014-01-14	201.30	204.06	199.55	204.05	469624
2014-01-15	204.48	206.25	202.04	202.20	633993
2014-01-16	201.73	204.53	201.44	203.37	523927
2014-01-17	203.66	205.38	202.15	204.91	530435
2014-01-21	205.93	206.60	202.61	203.19	598379
2014-01-22	203.08	209.50	202.78	208.94	695324
2014-01-23	206.96	210.07	203.30	204.15	791424
2014-01-24	202.16	203.31	198.70	199.19	703860
2014-01-27	200.48	200.48	191.82	193.00	1242535
2014-01-28	193.28	196.52	193.28	196.13	676323
2014-01-29	192.72	198.26	192.52	195.38	734372
2014-01-30	198.06	199.34	196.25	198.58	659021
2014-01-31	195.28	197.34	190.64	191.16	1202146
2014-02-03	191.44	194.41	186.46	188.03	1719551
2014-02-04	188.33	189.99	187.79	188.79	601412
2014-02-05	187.55	189.40	183.88	186.81	1069578
2014-02-06	190.25	206.41	189.55	206.23	1937260
2014-02-07	207.41	215.84	206.63	211.44	1318192
2014-02-10	212.69	213.83	209.82	213.77	920983
2014-02-11	213.38	219.70	212.67	218.48	737794
2014-02-12	218.47	222.01	217.84	220.55	720466
2014-02-13	219.76	223.05	217.69	222.86	686924
2014-02-14	222.86	224.78	220.63	223.43	467132
2014-02-18	223.02	226.56	222.95	226.48	488585
2014-02-19	227.04	227.75	223.33	223.89	402011
2014-02-20	225.45	226.88	222.75	226.72	879894
2014-02-21	227.34	227.89	225.22	225.70	688811
2014-02-24	223.34	229.90	222.23	228.37	649001
2014-02-25	227.76	231.14	226.76	227.71	589850
2014-02-26	229.07	230.08	226.64	227.55	679183
2014-02-27	225.42	228.35	223.91	227.04	164983
2014-02-28	227.11	229.24	224.95	227.42	649580
2014-03-03	224.40	224.40	218.60	221.91	758663
2014-03-04	224.91	229.35	224.62	229.03	525902
2014-03-05	227.73	228.42	224.95	226.53	398384
2014-03-06	227.75	228.74	224.96	228.24	485718
2014-03-07	229.15	230.15	227.31	229.55	415475
2014-03-10	229.77	230.75	225.73	226.69	489474
2014-03-11	227.59	229.39	225.83	227.63	487074
2014-03-12	226.00	228.18	222.86	228.03	408161
2014-03-13	228.94	229.16	220.02	221.86	512159
2014-03-14	221.55	224.19	219.39	222.22	700561
2014-03-17	222.81	229.16	222.47	224.77	1080317
2014-03-18	226.25	229.82	225.15	229.75	1013495
2014-03-19	230.11	232.91	224.93	226.86	933111
2014-03-20	226.68	234.90	226.52	234.72	952037
2014-03-21	236.97	239.68	228.53	228.53	2040251
2014-03-24	229.80	231.24	222.90	223.86	1024945
2014-03-25	225.55	226.70	219.95	222.15	1093146
2014-03-26	222.70	224.66	217.24	217.38	1076176
2014-03-27	216.19	218.12	213.71	217.94	1022148
2014-03-28	218.20	221.66	217.25	218.74	872210
2014-03-31	220.04	221.50	214.54	217.32	1091639
2014-04-01	219.02	219.30	214.92	217.41	1070466
2014-04-02	218.40	219.23	215.40	216.87	770897
2014-04-03	217.97	218.67	211.71	212.44	1237625
2014-04-04	214.26	214.74	209.26	209.53	1114425
2014-04-07	208.59	209.85	198.38	204.54	2138430
2014-04-08	204.20	206.62	201.07	204.37	1152388
2014-04-09	205.88	211.73	205.16	211.44	1196691
2014-04-10	211.38	212.34	202.00	202.41	1164273
2014-04-11	200.31	202.30	195.63	196.53	1235542
2014-04-14	198.40	201.52	196.96	200.82	1634836
2014-04-15	200.75	206.52	200.62	205.28	1595222
2014-04-16	206.77	210.98	206.34	210.64	1244080
2014-04-17	197.82	205.58	195.26	195.47	2118451
2014-04-21	195.92	196.36	193.05	194.79	1909177
2014-04-22	195.93	197.87	191.48	192.84	1469235
2014-04-23	193.03	195.89	192.19	193.10	1903347
2014-04-24	193.84	194.50	188.93	192.47	1652170
2014-04-25	192.23	192.37	188.07	188.34	1486635
2014-04-28	189.15	189.87	184.67	187.40	1349310
2014-04-29	187.79	191.40	186.85	191.32	1019379
2014-04-30	191.11	193.18	189.84	192.95	1286613
2014-05-01	193.38	195.15	189.77	191.18	1082831
2014-05-02	191.76	193.14	190.12	190.55	848403
2014-05-05	188.83	191.80	187.68	191.57	888825
2014-05-06	191.35	191.87	189.08	190.65	1025993
2014-05-07	190.84	191.87	184.09	186.39	1385026
2014-05-08	186.65	190.29	186.12	187.85	866461
2014-05-09	187.17	188.58	185.84	188.58	802682
2014-05-12	189.99	193.70	188.77	193.53	1061866
2014-05-13	192.90	196.33	191.31	194.63	801666
2014-05-14	194.44	194.90	191.65	192.27	401939
2014-05-15	192.07	192.25	187.01	187.43	847117
2014-05-16	187.80	191.56	185.97	191.36	475326
2014-05-19	190.21	191.73	189.71	191.25	410370
2014-05-20	190.52	191.89	189.52	189.86	427344
2014-05-21	190.57	193.69	189.63	193.34	544841
2014-05-22	193.18	195.68	191.55	194.58	513469
2014-05-23	194.68	198.65	193.19	198.52	707574
2014-05-27	199.41	202.08	198.90	201.72	873924
2014-05-28	201.72	205.32	201.72	202.04	931863
2014-05-29	202.31	204.90	200.96	204.86	403801
2014-05-30	204.79	204.79	202.47	204.24	583475
2014-06-02	206.90	208.65	205.03	208.05	527737
2014-06-03	207.92	208.48	204.38	205.37	564130
2014-06-04	204.25	205.73	203.37	205.55	363095
2014-06-05	205.45	206.25	203.36	206.07	343474
2014-06-06	206.34	212.46	205.88	212.33	484925
2014-06-09	212.34	213.71	211.31	213.17	468240
2014-06-10	212.06	213.28	210.48	212.12	388810
2014-06-11	211.03	213.28	210.40	213.00	316829
2014-06-12	211.22	213.04	209.10	209.94	309405
2014-06-13	210.98	215.28	209.98	215.22	394263
2014-06-16	215.80	218.92	214.90	218.28	562159
2014-06-17	217.73	219.78	217.22	217.35	455215
2014-06-18	216.73	217.86	214.74	217.56	422774
2014-06-19	217.76	218.96	215.06	216.35	576836
2014-06-20	216.29	219.79	216.29	219.67	781026
2014-06-23	219.45	223.68	219.45	223.09	652690
2014-06-24	222.69	225.18	219.90	223.36	715933
2014-06-25	223.37	224.46	221.17	223.94	461471
2014-06-26	224.12	224.55	222.07	222.51	523703
2014-06-27	222.86	225.26	221.18	224.87	542704
2014-06-30	224.55	226.85	223.92	224.34	606056
2014-07-01	225.68	227.86	224.43	227.24	432058
2014-07-02	226.25	228.69	223.80	224.10	624860
2014-07-03	225.22	227.34	223.93	227.17	343340
2014-07-07	225.80	227.07	222.49	222.78	595953
2014-07-08	221.37	223.02	217.95	220.87	734053
2014-07-09	220.79	222.79	219.95	220.61	354325
2014-07-10	218.08	220.85	217.50	218.55	579771
2014-07-11	218.57	220.42	217.89	219.64	425086
2014-07-14	221.20	223.02	220.87	222.21	367987
2014-07-15	222.19	223.13	217.96	219.94	667503
2014-07-16	220.66	222.23	218.94	219.49	650173
2014-07-17	219.49	230.26	214.84	219.37	1175938
2014-07-18	217.25	218.84	215.44	215.90	696171
2014-07-21	214.88	216.24	211.94	216.19	678589
2014-07-22	216.68	219.73	216.67	217.20	503798
2014-07-23	216.55	218.64	215.84	216.96	341894
2014-07-24	218.53	218.60	216.04	216.73	502907
2014-07-25	215.74	216.35	214.43	215.82	255251
2014-07-28	214.88	215.36	211.94	212.73	353196
2014-07-29	212.84	215.42	212.84	213.79	465714
2014-07-30	214.23	216.19	213.71	215.73	291711
2014-07-31	214.41	214.82	209.01	209.22	571237
2014-08-01	207.90	209.38	205.98	206.84	550011
2014-08-04	208.10	209.22	206.15	208.63	427443
2014-08-05	206.70	209.49	205.19	206.39	338471
2014-08-06	205.21	208.39	204.16	205.88	1481269
2014-08-07	207.61	208.04	204.10	204.49	357792
2014-08-08	204.69	209.29	204.21	209.14	477850
2014-08-11	210.44	211.82	209.37	209.61	309929
2014-08-12	208.70	210.25	203.60	205.51	396609
2014-08-13	206.54	208.90	205.48	208.27	625972
2014-08-14	208.46	209.98	208.33	209.62	782561
2014-08-15	209.77	210.16	205.06	207.00	554413
2014-08-18	209.24	211.11	208.47	210.95	282640
2014-08-19	211.28	212.11	210.25	211.61	205591
2014-08-20	211.62	213.52	210.36	212.92	299810
2014-08-21	213.05	214.86	211.81	213.95	387486
2014-08-22	212.92	213.93	211.68	212.19	373869
2014-08-25	212.73	212.81	210.99	211.66	347102
2014-08-26	212.24	213.47	211.62	212.45	519845
2014-08-27	212.70	213.36	210.94	211.84	447588
2014-08-28	210.58	212.10	210.13	211.14	179676
2014-08-29	211.48	211.70	210.38	211.09	354387
2014-09-02	210.91	212.92	209.82	210.83	557100
2014-09-03	211.35	212.65	209.96	210.16	405378
2014-09-04	211.11	212.66	208.23	208.77	466435
2014-09-05	208.59	210.56	208.13	208.96	515290
2014-09-08	208.20	208.83	203.96	204.56	624385
2014-09-09	203.83	204.77	195.06	195.93	1294305
2014-09-10	195.82	207.81	195.31	206.76	1532363
2014-09-11	206.15	206.78	200.95	201.70	874743
2014-09-12	207.28	210.72	203.83	205.72	1511349
2014-09-15	204.91	204.91	199.60	200.23	640687
2014-09-16	199.13	201.31	198.55	199.63	441095
2014-09-17	200.34	201.18	195.65	197.85	535799
2014-09-18	199.19	200.32	197.83	198.87	516573
2014-09-19	199.36	199.96	195.45	196.42	1157888
2014-09-22	195.45	195.45	191.30	192.62	710478
2014-09-23	192.43	195.82	192.43	194.99	774301
2014-09-24	194.99	198.86	193.99	197.86	773979
2014-09-25	197.08	197.08	193.22	193.90	547056
2014-09-26	195.28	198.30	193.99	198.10	536175
2014-09-29	195.22	200.40	195.18	200.18	765634
2014-09-30	200.75	201.98	197.91	198.03	778804
2014-10-01	198.03	198.82	193.04	193.54	574819
2014-10-02	192.39	194.79	191.15	194.36	466755
2014-10-03	195.78	201.17	195.39	200.90	524258
2014-10-06	201.23	202.10	197.79	198.99	496738
2014-10-07	197.50	198.29	194.00	194.00	558962
2014-10-08	194.65	198.84	191.64	198.60	491161
2014-10-09	199.00	199.03	192.06	193.03	761352
2014-10-10	192.76	194.21	188.92	189.02	888678
2014-10-13	189.64	191.49	186.80	187.14	613005
2014-10-14	188.05	193.21	186.19	190.85	804195
2014-10-15	189.34	191.90	183.89	190.38	1043684
2014-10-16	189.84	203.23	187.42	201.13	1341487
2014-10-17	204.10	211.11	202.78	207.17	1155914
2014-10-20	206.88	209.05	205.16	208.23	709325
2014-10-21	210.31	213.99	209.53	213.88	756777
2014-10-22	215.51	220.05	213.28	214.37	1141037
2014-10-23	215.94	220.65	215.32	217.95	586567
2014-10-24	218.26	219.13	216.52	218.16	373369
2014-10-27	217.76	218.32	214.85	217.81	436749
2014-10-28	218.72	224.03	217.84	223.73	443345
2014-10-29	223.59	224.00	219.27	220.63	445138
2014-10-30	219.09	225.95	218.88	225.71	521866
2014-10-31	227.26	228.77	224.64	226.01	629040
2014-11-03	226.10	227.24	224.10	224.82	475805
2014-11-04	224.22	224.74	220.08	221.83	537041
2014-11-05	223.02	226.67	222.42	226.55	504564
2014-11-06	226.21	227.38	225.15	227.31	309050
2014-11-07	227.81	227.81	225.14	226.22	353009
2014-11-10	225.62	227.80	224.37	227.32	565084
2014-11-11	227.00	228.08	225.46	226.76	362510
2014-11-12	225.26	227.26	224.46	225.92	351114
2014-11-13	226.90	227.17	225.26	225.26	64842
2014-11-14	226.69	228.57	225.96	227.70	904473
2014-11-17	227.70	228.13	222.94	224.04	501247
2014-11-18	224.62	225.77	223.77	224.94	356540
2014-11-19	224.11	224.75	222.33	223.84	410615
2014-11-20	223.34	227.28	221.97	227.19	385294
2014-11-21	229.47	230.78	226.85	227.41	501596
2014-11-24	228.52	229.35	227.53	228.29	333719
2014-11-25	229.06	230.52	226.73	227.00	467241
2014-11-26	227.86	227.86	225.84	226.83	312609
2014-11-28	228.22	228.65	226.11	228.02	206262
2014-12-01	225.91	226.89	224.22	224.63	497112
2014-12-02	225.46	226.67	222.60	225.73	434058
2014-12-03	225.50	227.31	223.89	224.50	456095
2014-12-04	224.43	224.43	221.14	222.27	459517
2014-12-05	222.42	223.40	221.20	221.94	321835
2014-12-08	222.03	224.48	220.67	222.00	565220
2014-12-09	220.46	221.98	217.08	221.02	1880498
2014-12-10	221.75	223.49	218.74	221.18	794470
2014-12-11	222.03	226.78	221.44	221.75	615168
2014-12-12	220.65	222.09	218.62	218.81	680563
2014-12-15	220.15	226.55	219.61	225.33	862384
2014-12-16	225.06	226.19	222.13	222.21	910074
2014-12-17	223.50	226.31	222.83	225.64	720004
2014-12-18	228.14	231.50	225.88	231.46	640902
2014-12-19	233.01	233.68	229.28	230.92	812742
2014-12-22	231.95	232.58	229.61	230.88	355798
2014-12-23	231.94	232.96	230.33	231.10	334869
2014-12-24	231.24	231.91	230.23	231.48	108881
2014-12-26	231.72	233.47	230.94	232.21	197778
2014-12-29	231.92	233.01	229.60	232.40	403519
2014-12-30	231.40	232.95	228.38	228.83	304581
2014-12-31	229.25	231.77	228.13	228.17	257315
2015-01-02	230.22	230.47	225.26	227.63	357326
2015-01-05	228.59	229.87	223.33	224.46	293459
2015-01-06	224.94	225.77	217.85	221.60	483153
2015-01-07	223.81	224.75	222.07	223.30	302084
2015-01-08	226.99	229.83	225.72	229.67	361878
2015-01-09	229.67	232.32	228.53	231.92	384465
2015-01-12	231.85	232.72	231.02	232.40	598868
2015-01-13	233.86	236.84	227.19	229.36	486482
2015-01-14	228.06	229.58	222.75	224.43	615493
2015-01-15	224.90	228.91	222.74	223.06	345092
2015-01-16	223.11	231.32	222.58	230.96	440151
2015-01-20	231.01	234.38	228.30	233.93	375091
2015-01-21	233.93	236.97	233.08	235.24	542728
2015-01-22	235.31	235.70	231.25	234.85	487176
2015-01-23	234.79	239.30	233.10	238.13	430698
2015-01-26	237.19	240.24	235.67	239.81	432892
2015-01-27	237.67	238.86	234.36	235.11	351165
2015-01-28	237.42	237.44	231.22	231.40	304007
2015-01-29	231.09	233.66	228.25	233.66	328105
2015-01-30	231.81	233.54	229.75	230.39	397527
2015-02-02	230.79	232.71	224.53	232.53	507151
2015-02-03	233.59	235.75	231.81	235.53	365027
2015-02-04	234.34	235.78	229.64	233.17	854761
2015-02-05	230.40	231.10	214.51	223.13	1853220
2015-02-06	222.69	223.24	217.99	218.88	734017
2015-02-09	218.50	220.12	216.70	217.85	685001
2015-02-10	220.51	223.52	219.61	222.90	606406
2015-02-11	222.82	224.48	221.58	223.06	471053
2015-02-12	223.65	227.34	223.41	227.26	374840
2015-02-13	227.98	230.34	226.60	228.61	351139
2015-02-17	231.37	231.37	224.86	226.72	443616
2015-02-18	226.39	227.83	224.99	225.63	414623
2015-02-19	224.87	226.01	224.06	224.88	491738
2015-02-20	224.87	225.86	224.16	225.26	459413
2015-02-23	224.70	226.75	222.38	223.04	462851
2015-02-24	221.93	222.87	219.25	220.30	656016
2015-02-25	220.66	221.86	219.64	220.52	338051
2015-02-26	220.15	223.09	219.40	222.86	345188
2015-02-27	222.89	223.68	221.03	222.15	430600
2015-03-02	222.71	225.85	222.35	225.17	632145
2015-03-03	223.87	224.09	220.08	222.70	403382
2015-03-04	222.52	224.73	221.73	221.94	513845
2015-03-05	222.76	225.97	221.75	225.50	335711
2015-03-06	225.06	226.07	221.80	222.67	408500
2015-03-09	222.34	224.69	222.17	223.49	305192
2015-03-10	220.63	221.92	218.60	218.81	365203
2015-03-11	218.60	221.36	218.47	220.97	279987
2015-03-12	221.32	226.91	221.32	226.09	334579
2015-03-13	226.04	228.64	224.50	226.67	305163
2015-03-16	226.96	231.49	226.59	230.78	468978
2015-03-17	229.29	231.13	226.45	230.45	314078
2015-03-18	230.01	234.54	229.56	233.44	429648
2015-03-19	232.45	234.00	230.45	233.23	378346
2015-03-20	233.86	235.75	232.61	234.87	512490
2015-03-23	234.34	236.26	232.51	235.03	456371
2015-03-24	234.78	235.88	233.58	234.68	420541
2015-03-25	234.64	235.42	231.48	231.53	514407
2015-03-26	231.15	233.50	228.63	232.64	314744
2015-03-27	232.50	236.07	232.04	235.91	349332
2015-03-30	236.66	240.68	236.66	239.30	660002
2015-03-31	237.84	240.08	236.19	236.30	542139
2015-04-01	236.45	237.19	231.68	234.97	536465
2015-04-02	235.31	237.57	231.76	234.25	461650
2015-04-06	232.01	236.92	231.76	236.66	235746
2015-04-07	236.66	239.07	235.79	237.89	430039
2015-04-08	237.80	240.08	236.82	238.50	574612
2015-04-09	239.22	239.81	237.50	238.82	364077
2015-04-10	238.61	240.08	237.44	239.95	295631
2015-04-13	239.02	241.27	238.51	239.85	388781
2015-04-14	240.12	240.87	237.09	240.15	444752
2015-04-15	240.27	242.00	238.41	241.05	411522
2015-04-16	244.00	245.66	238.33	239.24	737771
2015-04-17	237.96	239.84	233.13	235.04	525402
2015-04-20	235.83	239.62	235.19	238.99	561431
2015-04-21	239.51	243.83	238.47	243.17	539709
2015-04-22	243.08	246.56	241.46	245.94	428753
2015-04-23	244.56	248.87	243.80	247.20	434424
2015-04-24	247.22	247.22	244.03	245.23	258658
2015-04-27	245.84	246.30	242.50	243.04	338992
2015-04-28	241.69	244.25	240.08	241.19	378699
2015-04-29	240.31	241.78	235.71	239.80	363171
2015-04-30	238.93	242.54	235.43	237.15	408951
2015-05-01	239.34	240.30	237.33	238.17	312242
2015-05-04	239.11	241.20	237.20	239.74	444372
2015-05-05	239.30	240.32	237.68	239.85	333121
2015-05-06	240.89	240.89	235.22	236.63	402002
2015-05-07	237.48	239.83	235.00	237.79	327733
2015-05-08	240.59	243.83	240.09	241.93	503623
2015-05-11	241.16	243.45	240.22	240.40	379039
2015-05-12	238.90	238.90	234.41	236.64	398355
2015-05-13	238.13	240.35	236.86	237.49	357338
2015-05-14	238.68	240.09	237.53	238.34	314367
2015-05-15	239.05	240.38	236.49	237.29	296475
2015-05-18	236.90	240.15	236.53	239.68	326584
2015-05-19	240.09	241.71	238.37	240.02	226378
2015-05-20	240.40	240.40	238.01	239.30	302407
2015-05-21	238.65	240.07	236.25	237.06	461705
2015-05-22	236.89	240.64	236.54	239.54	339624
2015-05-26	239.46	239.61	236.18	237.50	406298
2015-05-27	237.68	241.26	236.93	241.11	565077
2015-05-28	240.10	242.50	238.84	239.35	406181
2015-05-29	238.86	240.31	237.13	237.72	412041
2015-06-01	238.36	238.94	236.14	237.01	350585
2015-06-02	236.90	239.11	234.80	237.88	420956
2015-06-03	238.98	240.30	236.78	238.50	525957
2015-06-04	237.22	238.58	235.04	235.46	325529
2015-06-05	235.08	237.44	234.57	235.64	204158
2015-06-08	235.95	237.09	233.26	235.71	499723
2015-06-09	235.68	237.36	232.01	234.13	480942
2015-06-10	234.69	240.57	234.09	239.06	400383
2015-06-11	240.08	241.54	238.82	239.80	285803
2015-06-12	239.30	241.69	238.87	240.53	324618
2015-06-15	238.17	239.94	235.82	238.86	271796
2015-06-16	239.02	240.11	237.03	237.24	315304
2015-06-17	237.33	239.10	236.59	237.46	281042
2015-06-18	238.38	240.85	237.13	240.31	405565
2015-06-19	239.79	241.90	238.35	241.46	421955
2015-06-22	242.45	244.96	240.64	243.68	416570
2015-06-23	244.29	244.77	241.43	242.63	324294
2015-06-24	242.65	243.68	240.28	242.00	337315
2015-06-25	242.45	244.16	241.21	242.46	459238
2015-06-26	242.69	242.69	240.48	241.65	761726
2015-06-29	240.69	240.69	232.38	232.48	483371
2015-06-30	234.55	235.07	230.82	232.87	469463
2015-07-01	234.57	235.71	232.34	233.60	328567
2015-07-02	235.16	236.32	232.81	235.88	276805
2015-07-06	234.25	237.47	232.20	236.02	374124
2015-07-07	236.17	239.08	233.55	238.47	394076
2015-07-08	236.13	238.08	233.83	234.26	480288
2015-07-09	236.73	237.84	235.14	235.66	471848
2015-07-10	239.66	241.20	236.56	240.83	407686
2015-07-13	243.24	243.68	241.06	242.61	232121
2015-07-14	242.96	245.50	242.00	243.20	236921
2015-07-15	243.46	243.46	238.67	239.32	467637
2015-07-16	241.23	244.29	239.64	241.01	476287
2015-07-17	240.65	242.79	239.24	241.19	341307
2015-07-20	241.08	243.09	240.75	241.42	274995
2015-07-21	242.45	243.28	238.27	238.95	297089
2015-07-22	238.26	241.58	238.26	240.64	456349
2015-07-23	238.23	238.48	226.31	226.80	1409884
2015-07-24	227.05	227.33	214.34	218.64	1558398
2015-07-27	217.81	218.29	212.40	212.97	603620
2015-07-28	213.39	217.42	211.34	216.01	656713
2015-07-29	217.00	219.53	216.56	217.64	948454
2015-07-30	216.32	218.03	213.09	217.37	473144
2015-07-31	218.01	219.55	215.61	219.39	429682
2015-08-03	219.58	220.73	216.41	218.08	420264
2015-08-04	218.21	220.17	216.68	219.99	437876
2015-08-05	221.48	223.98	219.53	219.80	265826
2015-08-06	219.83	219.83	214.34	214.94	306067
2015-08-07	214.68	217.45	213.09	215.49	372273
2015-08-10	217.54	218.65	215.45	215.56	414920
2015-08-11	214.08	216.19	211.38	213.76	640105
2015-08-12	213.03	215.65	211.18	214.99	530165
2015-08-13	215.46	216.07	213.84	214.50	297960
2015-08-14	215.79	219.52	214.81	218.38	490045
2015-08-17	217.15	217.91	214.93	216.42	455614
2015-08-18	216.12	219.46	215.97	218.15	296493
2015-08-19	216.65	217.99	213.90	214.22	295181
2015-08-20	214.17	216.02	212.61	212.68	377827
2015-08-21	211.08	212.24	206.57	206.77	548746
2015-08-24	195.88	205.00	192.96	197.06	792516
2015-08-25	202.04	206.18	197.07	197.34	672185
2015-08-26	201.93	205.90	198.64	205.64	611734
2015-08-27	207.55	211.38	206.66	210.44	621466
2015-08-28	209.57	210.27	206.88	209.18	405601
2015-08-31	208.50	208.98	205.00	205.15	479652
2015-09-01	200.31	205.10	199.91	201.33	511426
2015-09-02	204.44	204.44	201.14	203.81	430443
2015-09-03	204.93	207.34	204.20	204.80	351966
2015-09-04	201.88	203.32	198.99	199.81	436237
2015-09-08	203.88	205.54	202.36	205.41	528356
2015-09-09	206.38	206.99	200.39	200.77	345914
2015-09-10	199.47	202.59	199.19	200.80	382988
2015-09-11	200.34	202.32	198.63	202.31	365867
2015-09-14	202.38	203.78	200.07	200.94	313931
2015-09-15	201.85	206.03	200.32	204.54	353076
2015-09-16	204.69	205.44	202.28	202.92	318186
2015-09-17	202.88	206.03	200.57	203.68	377334
2015-09-18	203.39	203.39	200.12	200.74	572858
2015-09-21	202.18	204.98	201.08	204.19	283878
2015-09-22	201.93	203.10	198.48	201.31	437586
2015-09-23	201.62	203.94	199.75	203.27	297123
2015-09-24	201.29	203.04	199.59	202.62	582562
2015-09-25	204.95	208.47	203.63	206.83	606152
2015-09-28	204.64	204.97	198.83	198.99	636827
2015-09-29	198.86	201.10	197.44	200.37	552079
2015-09-30	202.95	207.26	202.95	206.58	603803
2015-10-01	207.75	210.33	206.11	209.26	635301
2015-10-02	206.40	215.17	204.39	214.85	613510
2015-10-05	216.14	220.30	215.41	219.97	483362
2015-10-06	219.27	221.15	218.63	219.84	488992
2015-10-07	221.32	224.13	219.98	221.96	457866
2015-10-08	221.17	223.72	219.43	222.87	361085
2015-10-09	222.84	224.82	221.75	223.44	238811
2015-10-12	223.22	224.06	221.28	222.54	334767
2015-10-13	221.17	223.56	219.78	220.00	319089
2015-10-14	220.07	223.45	219.11	220.68	420473
2015-10-15	222.54	223.19	219.28	221.89	324579
2015-10-16	222.58	222.86	220.39	221.87	264573
2015-10-19	220.81	223.92	220.21	223.40	315991
2015-10-20	223.42	224.63	221.50	224.13	386103
2015-10-21	225.22	225.22	218.36	220.10	545304
2015-10-22	227.45	237.75	226.01	234.90	950323
2015-10-23	236.19	237.20	232.84	236.00	758706
2015-10-26	235.33	236.60	234.40	235.24	470805
2015-10-27	233.82	236.10	232.91	234.15	297687
2015-10-28	234.52	237.99	233.07	237.92	304315
2015-10-29	237.61	238.59	235.79	237.58	415416
2015-10-30	238.12	239.74	236.91	237.15	308774
2015-11-02	236.26	240.18	236.26	238.03	332833
2015-11-03	237.42	241.08	234.41	239.77	403783
2015-11-04	240.20	242.29	239.01	240.79	448578
2015-11-05	239.96	240.77	238.07	238.59	439199
2015-11-06	240.06	240.71	235.33	237.66	347185
2015-11-09	236.94	238.47	233.33	236.69	422620
2015-11-10	235.92	238.28	235.10	237.36	343226
2015-11-11	238.43	238.43	234.31	235.09	335112
2015-11-12	233.82	234.95	231.97	231.97	423707
2015-11-13	231.32	231.85	227.58	228.41	449327
2015-11-16	227.89	230.07	227.09	229.04	438164
2015-11-17	229.52	230.18	226.37	226.92	525240
2015-11-18	227.20	229.76	226.64	229.48	303390
2015-11-19	229.14	230.34	226.93	228.18	276215
2015-11-20	229.33	229.68	227.55	228.61	249896
2015-11-23	228.72	229.03	227.33	227.86	191347
2015-11-24	225.75	228.07	224.15	227.69	241254
2015-11-25	230.02	230.19	226.21	228.45	163011
2015-11-27	228.39	229.28	226.53	227.75	94859
2015-11-30	228.70	229.56	226.68	228.81	286675
2015-12-01	229.23	231.56	228.42	230.65	273500
2015-12-02	229.81	231.11	227.18	227.63	345179
2015-12-03	228.44	229.79	223.19	224.34	304392
2015-12-04	224.34	226.90	222.96	226.71	468596
2015-12-07	225.41	226.84	224.20	225.62	283572
2015-12-08	223.58	226.22	222.98	225.06	355810
2015-12-09	223.65	227.30	221.82	223.41	322585
2015-12-10	224.16	225.73	222.47	223.47	258492
2015-12-11	219.70	221.87	212.47	213.85	714017
2015-12-14	213.67	215.58	211.44	215.36	468039
2015-12-15	216.60	217.50	212.27	213.76	475687
2015-12-16	215.68	218.48	214.13	218.00	329966
2015-12-17	219.54	221.42	214.38	214.62	332977
2015-12-18	213.71	215.38	211.58	212.92	616684
2015-12-21	215.05	215.88	213.16	215.79	264508
2015-12-22	215.86	220.10	215.03	218.32	253998
2015-12-23	220.08	222.59	218.88	222.03	350966
2015-12-24	221.92	223.33	220.55	221.91	98452
2015-12-28	220.93	222.17	219.68	221.86	133990
2015-12-29	223.34	224.10	221.26	223.58	163196
2015-12-30	223.13	223.13	220.30	220.77	196042
2015-12-31	219.69	223.25	219.35	220.61	267048
2016-01-04	216.29	217.08	214.56	216.73	477420
2016-01-05	217.32	220.10	216.48	218.60	362952
2016-01-06	216.42	219.03	214.71	215.51	515087
2016-01-07	212.92	215.35	208.61	209.01	605062
2016-01-08	209.80	210.87	204.80	205.00	583652
2016-01-11	205.21	205.81	200.19	201.90	824913
2016-01-12	203.91	205.95	200.74	205.23	457562
2016-01-13	206.34	206.34	197.59	198.29	496056
2016-01-14	198.65	205.82	197.19	204.39	825013
2016-01-15	197.19	204.38	197.19	200.43	747696
2016-01-19	203.57	205.04	198.21	200.98	777972
2016-01-20	197.20	198.68	189.12	197.00	719228
2016-01-21	197.03	201.77	195.99	198.46	509914
2016-01-22	201.49	202.93	197.58	198.79	647036
2016-01-25	198.28	199.15	195.11	195.74	488555
2016-01-26	196.26	200.07	194.32	199.09	930892
2016-01-27	198.73	201.86	195.93	196.86	757750
2016-01-28	180.35	184.58	157.80	158.73	3380871
2016-01-29	159.17	172.12	158.80	159.36	2661791
2016-02-01	159.53	166.98	158.62	164.76	1502809
2016-02-02	162.51	162.59	153.77	154.98	1658117
2016-02-03	156.52	157.01	151.61	155.30	1429250
2016-02-04	154.33	158.70	153.15	157.46	1164254
2016-02-05	157.06	158.54	147.30	149.34	1844189
2016-02-08	144.73	147.61	143.90	146.56	1792249
2016-02-09	144.54	145.84	140.89	141.28	1685809
2016-02-10	142.73	147.89	142.26	145.25	967364
2016-02-11	142.16	145.90	141.39	143.94	777573
2016-02-12	146.07	147.35	144.64	145.69	674882
2016-02-16	146.64	151.46	146.38	149.55	1145117
2016-02-17	150.64	155.06	149.81	153.48	789377
2016-02-18	155.58	160.83	155.54	157.48	863952
2016-02-19	157.41	163.11	155.54	163.01	1018947
2016-02-22	163.97	171.10	163.97	168.22	974894
2016-02-23	166.71	170.51	164.61	164.68	771288
2016-02-24	163.85	168.67	161.92	168.11	561988
2016-02-25	168.58	169.66	166.46	169.58	575592
2016-02-26	169.94	172.24	169.09	169.65	616017
2016-02-29	170.19	171.10	167.51	167.61	721843
2016-03-01	167.61	167.61	167.61	170.31	986286
2016-03-02	169.55	171.73	168.10	170.98	831361
2016-03-03	170.98	170.98	170.98	172.99	596819
2016-03-04	172.99	172.99	172.99	172.47	641401
2016-03-07	171.03	175.73	171.03	175.45	900732
2016-03-08	174.10	175.27	169.33	169.61	789939
2016-03-09	169.61	169.61	169.61	170.05	645628
2016-03-10	170.05	170.05	170.05	165.96	760838
2016-03-11	168.55	169.00	165.91	168.78	941025
2016-03-14	171.99	172.80	167.89	171.39	759370
2016-03-15	171.39	171.39	171.39	168.06	820978
2016-03-16	166.64	167.39	163.32	165.38	1226310
2016-03-17	165.90	166.61	163.41	163.97	1361733
2016-03-18	164.32	166.97	161.95	166.47	1763742
2016-03-21	166.77	169.11	165.37	167.75	629273
2016-03-22	166.47	168.00	165.46	167.76	657958
2016-03-23	167.95	169.98	167.07	167.35	601994
2016-03-24	167.35	167.35	167.35	168.92	550307
2016-03-28	169.61	169.98	167.07	168.34	443217
2016-03-29	167.59	170.19	166.93	169.72	623825
2016-03-30	171.03	173.89	170.90	172.26	677566
2016-03-31	171.75	175.99	170.60	175.48	894808
2016-04-01	174.44	176.93	172.69	176.38	506963
2016-04-04	176.44	176.74	171.13	171.26	610732
2016-04-05	171.26	171.26	171.26	167.51	1002877
2016-04-06	168.29	171.22	166.93	171.06	644549
2016-04-07	169.29	172.29	167.97	169.44	812714
2016-04-08	170.24	172.12	169.50	171.71	634053
2016-04-11	171.73	172.63	164.63	164.87	836641
2016-04-12	165.15	166.84	159.35	163.04	1159976
2016-04-13	164.44	171.91	163.39	171.61	950534
2016-04-14	170.30	172.70	169.34	171.08	888200
2016-04-15	171.58	172.24	170.47	171.31	447395
2016-04-18	170.30	171.96	169.62	171.49	593941
2016-04-19	171.50	172.66	166.09	168.80	864858
2016-04-20	169.87	174.56	168.54	173.82	1205106
2016-04-21	161.20	164.21	157.90	161.60	2963091
2016-04-22	161.39	165.17	160.81	164.31	1212741
2016-04-25	163.25	163.76	161.56	162.64	806325
2016-04-26	161.52	162.91	160.34	160.87	668389
2016-04-27	160.47	162.55	160.13	161.86	1094410
2016-04-28	161.86	162.27	159.59	160.49	1265246
2016-04-29	160.29	162.44	159.64	162.17	775929
2016-05-02	162.43	163.11	160.36	161.78	671056
2016-05-03	160.97	161.36	159.87	160.41	784467
2016-05-04	159.53	160.45	158.78	160.13	973728
2016-05-05	160.33	161.54	159.50	159.72	634849
2016-05-06	159.43	162.75	159.35	162.61	756068
2016-05-09	162.66	163.00	161.45	162.16	714479
2016-05-10	162.37	164.88	162.37	163.03	484742
2016-05-11	162.93	164.40	161.92	163.20	962461
2016-05-12	163.60	163.94	159.83	161.19	1217332
2016-05-13	161.52	162.89	160.06	160.78	593210
2016-05-16	160.39	163.90	160.19	163.55	482149
2016-05-17	163.49	169.90	162.70	168.18	1131154
2016-05-18	168.18	171.26	166.43	169.60	893043
2016-05-19	168.32	168.72	163.69	163.87	886283
2016-05-20	164.87	165.34	163.71	164.64	538277
2016-05-23	163.95	165.17	162.43	163.74	427537
2016-05-24	164.46	167.47	164.35	167.25	311578
2016-05-25	167.59	170.53	167.59	169.77	530024
2016-05-26	169.63	170.79	167.69	169.14	422492
2016-05-27	169.09	172.98	168.70	171.54	418436
2016-05-31	172.22	177.90	170.39	177.23	1102278
2016-06-01	176.84	178.44	174.62	177.57	595432
2016-06-02	177.45	179.33	176.30	179.06	704167
2016-06-03	178.26	178.98	176.32	178.35	536229
2016-06-06	178.36	181.34	176.59	180.63	370993
2016-06-07	180.75	180.87	178.47	179.96	378499
2016-06-08	180.05	181.07	177.49	178.51	482644
2016-06-09	178.21	178.87	177.12	177.56	436732
2016-06-10	176.07	176.52	171.38	171.97	666728
2016-06-13	171.66	174.01	169.76	169.84	601180
2016-06-14	167.90	168.30	162.10	166.69	1451428
2016-06-15	166.69	167.38	161.92	165.87	921413
2016-06-16	165.40	165.71	161.12	164.75	602005
2016-06-17	165.15	166.01	163.88	165.29	1237566
2016-06-20	167.52	167.87	159.83	160.17	1453687
2016-06-21	159.66	160.84	154.86	159.54	2060596
2016-06-22	159.30	160.79	159.00	159.53	802826
2016-06-23	160.69	161.45	160.08	160.81	549749
2016-06-24	153.72	157.51	153.15	154.06	1111658
2016-06-27	152.84	154.12	147.58	148.68	1777266
2016-06-28	149.93	151.36	148.82	149.53	1124111
2016-06-29	150.68	154.89	150.44	154.60	908486
2016-06-30	155.06	156.32	151.57	156.28	1079233
2016-07-01	156.35	157.22	154.97	156.18	690345
2016-07-05	154.55	154.90	153.28	154.49	835481
2016-07-06	153.71	157.22	152.82	156.03	1137204
2016-07-07	156.08	159.46	155.87	157.32	968969
2016-07-08	158.96	162.03	158.60	160.30	882584
2016-07-11	165.35	173.25	165.15	167.82	1485627
2016-07-12	169.61	171.95	169.09	170.04	671256
2016-07-13	170.89	171.25	166.48	167.05	701603
2016-07-14	168.34	170.08	167.55	169.51	556442
2016-07-15	170.14	170.41	167.58	170.04	653667
2016-07-18	168.66	169.67	166.73	168.54	774212
2016-07-19	168.50	171.31	167.38	171.02	698411
2016-07-20	171.49	171.88	167.93	171.51	1077018
2016-07-21	182.67	191.21	175.24	182.54	1841065
2016-07-22	182.02	186.95	179.85	184.32	743812
2016-07-25	184.41	186.13	182.97	183.76	635639
2016-07-26	183.98	186.41	183.10	185.85	641863
2016-07-27	186.22	187.90	184.99	186.23	740239
2016-07-28	186.25	187.31	184.38	186.52	601789
2016-07-29	185.93	186.63	182.69	184.75	655201
2016-08-01	184.97	185.04	180.72	181.97	831406
2016-08-02	180.39	181.92	176.19	177.55	858837
2016-08-03	176.82	177.96	175.95	177.33	507695
2016-08-04	177.05	177.74	172.77	174.92	676587
2016-08-05	176.54	179.68	176.40	177.37	455000
2016-08-08	177.71	179.09	176.95	177.80	460807
2016-08-09	177.80	178.60	174.73	175.80	370029
2016-08-10	176.89	176.89	173.11	174.48	348479
2016-08-11	174.77	176.86	174.41	175.44	332646
2016-08-12	174.42	176.13	173.43	174.71	369082
2016-08-15	172.97	173.17	169.14	171.55	877664
2016-08-16	170.47	171.99	167.84	168.98	552828
2016-08-17	166.47	166.71	160.16	162.49	1493990
2016-08-18	161.92	162.96	159.47	161.37	1594531
2016-08-19	160.29	160.29	154.48	159.64	3181858
2016-08-22	158.46	160.58	157.68	159.96	1058104
2016-08-23	160.81	161.12	159.12	160.75	836132
2016-08-24	160.58	160.93	157.70	158.11	831296
2016-08-25	159.05	161.11	158.75	159.82	678895
2016-08-26	159.68	161.16	156.66	158.45	852131
2016-08-29	158.84	159.97	157.54	158.58	446163
2016-08-30	158.88	160.21	157.87	160.09	612713
2016-08-31	159.50	163.47	158.80	163.18	889543
2016-09-01	163.23	167.66	162.08	167.66	1366130
2016-09-02	168.27	170.51	166.17	167.43	588816
2016-09-06	167.51	170.77	167.10	169.96	847848
2016-09-07	169.76	172.36	169.40	172.05	710358
2016-09-08	171.77	174.86	171.30	173.30	763921
2016-09-09	171.09	172.20	166.41	166.44	730117
2016-09-12	165.33	173.36	164.98	172.68	884327
2016-09-13	172.28	175.47	169.04	170.23	891222
2016-09-14	170.31	172.87	169.25	170.07	554234
2016-09-15	169.39	172.97	168.72	171.81	500943
2016-09-16	170.53	171.85	168.84	171.08	633715
2016-09-19	172.10	174.40	171.66	172.32	414527
2016-09-20	172.98	173.66	168.98	170.49	593980
2016-09-21	171.53	172.98	169.92	172.00	471862
2016-09-22	172.50	174.37	171.70	173.94	438741
2016-09-23	172.52	174.28	172.32	173.08	306368
2016-09-26	170.19	170.19	166.57	168.66	748729
2016-09-27	169.14	171.18	167.59	170.27	485538
2016-09-28	169.97	172.35	169.70	170.86	623784
2016-09-29	170.52	172.35	169.22	169.86	523035
2016-09-30	169.90	172.20	168.19	171.12	659867
2016-10-03	171.12	174.81	170.30	173.01	531572
2016-10-04	173.58	174.55	168.98	169.67	458561
2016-10-05	171.14	173.36	170.01	172.52	453157
2016-10-06	171.59	172.04	169.23	170.74	419566
2016-10-07	171.30	171.45	165.86	166.65	610399
2016-10-10	166.97	169.13	166.08	166.53	489025
2016-10-11	166.85	167.48	164.10	166.11	483390
2016-10-12	166.81	167.41	165.50	166.13	340379
2016-10-13	165.08	165.89	163.19	164.99	332844
2016-10-14	166.04	167.77	164.71	167.32	436529
2016-10-17	168.14	170.19	164.49	164.67	506805
2016-10-18	165.20	168.81	164.97	168.36	461167
2016-10-19	169.46	171.98	168.31	171.32	802718
2016-10-20	172.09	172.09	160.97	163.33	1699635
2016-10-21	162.23	163.29	157.69	159.49	1242058
2016-10-24	161.45	165.19	160.96	164.71	831709
2016-10-25	164.12	164.64	160.59	162.64	656942
2016-10-26	162.15	163.97	161.54	161.83	418019
2016-10-27	163.03	163.03	160.11	161.57	532974
2016-10-28	162.32	163.64	160.96	162.59	470525
2016-10-31	163.23	163.53	161.50	162.68	804663
2016-11-01	163.31	164.01	159.39	160.92	461461
2016-11-02	161.17	161.17	159.01	159.55	458039
2016-11-03	159.75	160.86	159.28	159.57	375863
2016-11-04	159.13	161.08	158.64	159.37	471633
2016-11-07	161.11	163.38	159.62	162.55	304038
2016-11-08	161.59	162.50	158.68	160.77	474114
2016-11-09	159.17	167.38	157.98	165.37	793637
2016-11-10	166.60	168.13	163.40	167.34	779665
2016-11-11	166.89	170.32	166.37	168.88	781579
2016-11-14	170.31	170.36	164.64	168.14	756358
2016-11-15	168.46	169.10	165.33	167.62	580090
2016-11-16	166.80	168.73	166.46	168.07	369877
2016-11-17	169.13	173.77	168.33	173.53	706017
2016-11-18	173.82	174.59	171.31	173.57	619817
2016-11-21	173.70	182.65	173.70	182.39	1263785
2016-11-22	182.28	186.36	181.16	185.95	944909
2016-11-23	185.67	187.69	184.02	187.49	726065
2016-11-25	187.69	188.13	185.89	187.20	192892
2016-11-28	187.22	187.34	183.46	185.09	752298
2016-11-29	185.72	186.02	182.18	182.43	482782
2016-11-30	183.13	184.63	181.49	182.49	677951
2016-12-01	182.73	182.97	180.44	182.01	635503
2016-12-02	175.28	179.46	172.14	174.45	957391
2016-12-05	175.44	179.71	174.88	178.19	681503
2016-12-06	178.65	181.27	176.90	181.19	554234
2016-12-07	181.15	186.67	180.21	186.25	636168
2016-12-08	186.79	192.78	184.90	191.33	738642
2016-12-09	189.14	189.30	180.72	185.21	932751
2016-12-12	185.25	187.13	182.63	183.94	431737
2016-12-13	185.31	185.85	182.30	185.60	431835
2016-12-14	185.79	187.36	182.16	183.45	574026
2016-12-15	183.31	186.29	181.07	184.56	508426
2016-12-16	184.65	184.98	181.73	182.53	813956
2016-12-19	182.63	186.20	182.53	184.23	462359
2016-12-20	185.35	185.67	182.77	184.53	277772
2016-12-21	185.19	188.07	183.97	186.39	333222
2016-12-22	187.09	187.09	183.22	184.78	382312
2016-12-23	185.05	186.60	184.92	186.36	287563
2016-12-27	186.20	188.00	185.88	186.42	226721
2016-12-28	186.65	186.65	181.44	182.32	617015
2016-12-29	183.20	184.40	181.72	182.86	418214
2016-12-30	183.32	183.83	181.38	182.26	338723
2017-01-03	184.41	185.96	183.05	185.86	469365
2017-01-04	187.67	190.09	185.14	189.67	511845
2017-01-05	188.47	190.08	186.67	188.10	433053
2017-01-06	187.89	189.62	186.66	188.50	507210
2017-01-09	188.92	190.17	187.53	189.51	461184
2017-01-10	189.44	190.37	187.00	187.66	567572
2017-01-11	187.76	188.29	185.01	187.13	654454
2017-01-12	186.15	188.28	185.31	187.98	301448
2017-01-13	188.11	190.07	187.82	189.48	413243
2017-01-17	188.48	188.72	182.29	183.46	958593
2017-01-18	183.52	185.44	183.37	184.75	427626
2017-01-19	185.38	185.74	183.21	183.64	374562
2017-01-20	184.74	184.74	182.84	183.90	551727
2017-01-23	183.92	184.25	181.55	182.30	667743
2017-01-24	181.55	181.94	178.26	180.44	695240
2017-01-25	181.46	183.89	180.31	181.27	722093
2017-01-26	175.48	180.87	171.24	176.84	1861583
2017-01-27	178.28	179.91	175.61	177.36	638816
2017-01-30	176.90	182.29	176.64	182.01	699514
2017-01-31	181.27	183.87	180.61	182.17	656981
2017-02-01	182.80	183.78	181.98	183.77	594786
2017-02-02	182.90	183.39	179.89	180.25	668953
2017-02-03	181.37	183.12	181.37	181.98	464281
2017-02-06	181.94	183.25	180.01	180.66	475929
2017-02-07	180.36	181.59	179.24	179.56	594517
2017-02-08	179.59	181.95	179.34	180.08	609327
2017-02-09	180.18	183.41	180.18	182.37	496302
2017-02-10	182.37	182.37	178.98	181.09	464094
2017-02-13	181.82	182.88	181.50	181.71	393448
2017-02-14	180.90	183.89	180.65	182.97	660708
2017-02-15	182.50	184.53	181.51	183.91	324898
2017-02-16	184.65	185.02	183.41	184.58	363305
2017-02-17	184.40	187.56	183.65	187.48	714115
2017-02-21	187.03	191.36	184.16	191.01	640717
2017-02-22	189.97	192.56	188.55	191.33	440660
2017-02-23	191.91	194.24	190.86	193.37	653374
2017-02-24	193.03	195.51	191.29	195.27	762306
2017-02-27	195.27	197.40	194.50	196.84	736075
2017-02-28	197.12	197.15	193.16	193.81	922712
2017-03-01	195.15	198.79	194.14	197.51	621969
2017-03-02	197.61	198.42	194.38	194.58	468360
2017-03-03	194.14	195.76	193.05	195.13	778764
2017-03-06	193.49	196.72	191.95	195.78	514355
2017-03-07	196.06	196.17	194.26	195.46	343477
2017-03-08	196.29	198.46	195.10	196.37	391816
2017-03-09	196.54	198.30	195.66	197.76	382580
2017-03-10	198.61	200.36	197.11	197.98	495277
2017-03-13	198.44	199.36	197.37	197.67	298185
2017-03-14	196.65	197.00	194.77	195.85	593515
2017-03-15	196.53	196.90	192.62	195.86	774142
2017-03-16	196.37	196.85	194.31	195.50	389537
2017-03-17	195.90	196.76	194.92	195.43	685888
2017-03-20	195.84	196.24	194.15	195.06	504090
2017-03-21	195.31	196.25	190.65	190.87	693559
2017-03-22	191.00	193.22	190.65	192.13	333070
2017-03-23	192.15	195.25	191.95	193.77	372155
2017-03-24	194.80	195.98	193.07	194.46	341366
2017-03-27	192.56	194.89	190.32	194.17	617578
2017-03-28	193.82	195.86	193.49	195.19	502212
2017-03-29	195.09	195.93	194.22	195.69	272262
2017-03-30	195.69	198.96	195.19	198.52	455949
2017-03-31	198.42	199.41	197.76	198.61	500234
2017-04-03	199.21	200.42	197.20	199.68	732673
2017-04-04	198.77	202.04	198.58	200.19	968393
2017-04-05	201.00	203.35	199.24	199.62	629920
2017-04-06	200.18	203.18	199.49	202.09	422166
2017-04-07	201.17	202.76	200.10	200.24	551026
2017-04-10	199.66	201.14	197.30	197.55	607484
2017-04-11	195.43	196.57	187.52	190.11	1828414
2017-04-12	190.11	192.58	190.06	190.56	677049
2017-04-13	190.34	190.62	187.27	187.38	484533
2017-04-17	188.71	191.32	187.82	190.25	591759
2017-04-18	189.81	191.42	188.81	189.84	497338
2017-04-19	190.42	192.41	188.42	191.95	799549
2017-04-20	200.97	210.10	198.15	207.88	1399787
2017-04-21	208.19	212.37	206.18	207.00	1091243
2017-04-24	210.30	210.54	207.88	208.08	756375
2017-04-25	208.55	210.76	208.41	209.79	477971
2017-04-26	209.72	210.36	208.66	209.25	358753
2017-04-27	209.65	209.65	207.44	207.82	408726
2017-04-28	206.77	206.99	194.34	199.12	1836647
2017-05-01	199.39	202.73	198.23	202.19	691795
2017-05-02	201.95	204.18	200.82	204.12	697874
2017-05-03	203.91	203.94	200.52	202.82	1046725
2017-05-04	204.46	205.10	202.02	202.35	500543
2017-05-05	203.07	203.82	201.06	203.79	360422
2017-05-08	203.35	205.72	202.43	205.28	501926
2017-05-09	205.54	208.37	205.36	207.56	399652
2017-05-10	206.56	208.15	206.14	205.83	418972
2017-05-11	204.69	204.80	198.68	200.29	722268
2017-05-12	199.61	200.33	193.61	194.20	904763
2017-05-15	193.75	196.30	190.50	195.30	878023
2017-05-16	195.99	197.59	194.86	195.47	488648
2017-05-17	192.82	193.53	188.77	189.99	647818
2017-05-18	189.08	190.26	185.70	187.18	753331
2017-05-19	187.68	188.36	186.99	187.58	588761
2017-05-22	188.48	190.33	187.54	190.06	430761
2017-05-23	189.83	189.83	186.13	188.41	542051
2017-05-24	188.41	190.18	186.66	189.61	433787
2017-05-25	194.23	198.75	193.69	195.92	1072595
2017-05-26	195.75	195.76	192.43	194.66	439072
2017-05-30	194.63	195.42	192.47	193.15	609106
2017-05-31	193.27	193.79	188.93	192.34	713673
2017-06-01	192.07	194.13	189.11	192.75	660754
2017-06-02	192.44	192.51	187.65	189.71	968035
2017-06-05	189.71	190.24	187.49	188.65	940595
2017-06-06	187.85	192.72	186.47	191.64	753532
2017-06-07	192.76	193.42	189.78	190.03	537239
2017-06-08	189.92	193.11	189.11	193.04	612580
2017-06-09	192.60	196.57	191.10	192.52	576680
2017-06-12	192.23	196.16	191.87	194.94	759097
2017-06-13	195.82	198.67	195.82	196.45	628664
2017-06-14	196.45	196.74	190.22	194.08	835908
2017-06-15	192.48	200.69	192.27	199.44	854599
2017-06-16	199.72	203.35	198.14	203.32	1090031
2017-06-19	204.01	207.20	202.93	205.32	814756
2017-06-20	204.34	207.10	204.34	205.87	536735
2017-06-21	206.59	207.62	204.37	206.54	599720
2017-06-22	206.07	207.55	204.70	207.13	342034
2017-06-23	207.80	210.24	205.87	208.39	884554
2017-06-26	208.19	210.62	206.90	208.11	690631
2017-06-27	208.21	210.95	207.05	207.36	401273
2017-06-28	208.54	210.32	207.41	209.46	437336
2017-06-29	209.96	210.71	204.88	205.89	526875
2017-06-30	207.20	207.49	204.70	204.75	563981
2017-07-03	205.20	206.27	204.27	205.98	307361
2017-07-05	206.34	207.46	205.47	206.81	349809
2017-07-06	205.01	205.52	201.98	202.87	423866
2017-07-07	203.19	205.88	202.99	204.33	347827
2017-07-10	203.80	205.04	202.05	204.23	562893
2017-07-11	204.68	208.35	203.62	206.85	568191
2017-07-12	207.84	210.26	207.16	207.60	457201
2017-07-13	208.71	211.60	208.20	211.03	497730
2017-07-14	211.02	211.59	208.52	210.69	585075
2017-07-17	211.46	211.92	207.69	209.04	591825
2017-07-18	208.47	209.83	206.99	208.98	395531
2017-07-19	209.18	210.41	208.19	210.20	755620
2017-07-20	194.53	201.36	188.16	190.34	2099381
2017-07-21	188.23	189.90	185.49	188.68	1566854
2017-07-24	188.75	191.64	188.22	191.56	948102
2017-07-25	192.15	195.32	191.33	193.09	626760
2017-07-26	193.57	193.57	190.29	190.45	508145
2017-07-27	193.83	193.93	189.48	192.00	632698
2017-07-28	191.58	192.65	190.57	192.27	531158
2017-07-31	192.47	193.48	191.87	192.58	357372
2017-08-01	193.05	193.41	191.30	191.33	369012
2017-08-02	191.34	192.48	190.65	191.79	481319
2017-08-03	191.60	192.50	190.64	191.43	378704
2017-08-04	192.23	192.55	190.63	190.85	295593
2017-08-07	190.27	191.89	190.20	190.61	273481
2017-08-08	189.86	190.82	187.49	187.81	498783
2017-08-09	187.45	187.45	184.55	184.99	491373
2017-08-10	182.93	183.12	176.41	177.25	1267066
2017-08-11	176.62	178.20	176.10	177.59	548404
2017-08-14	179.21	180.58	176.31	177.41	759538
2017-08-15	177.88	181.96	176.31	180.63	899405
2017-08-16	181.15	183.82	180.68	182.36	557465
2017-08-17	181.84	183.06	177.75	177.89	513250
2017-08-18	177.53	178.47	176.31	176.50	393619
2017-08-21	176.34	177.37	175.74	176.40	462588
2017-08-22	177.08	178.86	176.78	177.78	440793
2017-08-23	176.82	177.29	174.73	176.15	555100
2017-08-24	176.58	179.47	176.58	177.80	332122
2017-08-25	178.15	179.07	176.61	177.09	394664
2017-08-28	178.19	178.95	177.00	178.42	278301
2017-08-29	176.80	178.61	176.39	178.39	321837
2017-08-30	178.14	179.69	176.82	179.54	314843
2017-08-31	180.27	180.99	178.45	179.87	386343
2017-09-01	180.23	180.37	178.49	179.61	269977
2017-09-05	178.78	179.35	173.34	175.08	562608
2017-09-06	175.99	177.28	174.80	175.79	446969
2017-09-07	175.92	176.82	172.28	172.33	517188
2017-09-08	171.46	172.29	170.37	170.95	593466
2017-09-11	173.17	175.48	172.29	174.84	542314
2017-09-12	174.80	176.97	173.49	176.77	576858
2017-09-13	176.33	178.16	175.47	177.45	588953
2017-09-14	177.05	177.09	173.98	174.58	661023
2017-09-15	174.23	174.86	170.25	172.29	2219803
2017-09-18	172.65	175.30	172.37	173.16	720858
2017-09-19	173.74	173.80	171.42	171.53	517640
2017-09-20	171.53	171.57	166.71	167.85	1004130
2017-09-21	168.54	172.45	167.96	172.14	522884
2017-09-22	171.57	173.78	171.57	172.90	305208
2017-09-25	173.31	174.00	171.88	173.40	453982
2017-09-26	174.41	176.11	173.69	174.63	674068
2017-09-27	175.85	176.26	173.83	175.37	457947
2017-09-28	175.36	176.17	173.20	175.97	429344
2017-09-29	176.29	180.28	176.26	176.72	600927
2017-10-02	177.08	178.67	175.51	178.43	413070
2017-10-03	178.67	180.30	177.06	180.07	531083
2017-10-04	180.88	180.93	179.10	180.04	365175
2017-10-05	180.24	181.30	179.02	180.83	413675
2017-10-06	180.48	181.02	179.75	180.44	286358
2017-10-09	180.47	181.88	180.26	180.44	3005359
2017-10-10	181.07	182.06	180.45	180.74	267360
2017-10-11	180.65	181.20	178.76	179.31	599649
2017-10-12	178.65	178.65	175.40	175.59	589779
2017-10-13	176.71	186.79	176.16	184.15	953361
2017-10-16	185.26	185.26	180.47	182.48	627225
2017-10-17	182.46	183.42	180.68	181.02	411403
2017-10-18	181.47	184.62	181.47	182.17	581456
2017-10-19	182.66	185.79	171.79	185.69	1322740
2017-10-20	187.74	193.82	187.74	190.93	900838
2017-10-23	191.75	194.97	190.65	190.90	595926
2017-10-24	191.39	192.19	190.57	191.28	531242
2017-10-25	191.45	191.45	186.63	188.10	377410
2017-10-26	188.28	189.68	185.50	185.53	334666
2017-10-27	185.92	187.60	182.89	184.92	391573
2017-10-30	183.90	184.45	179.05	179.05	549339
2017-10-31	179.11	181.79	178.21	178.46	743683
2017-11-01	179.04	180.78	175.95	180.43	481714
2017-11-02	180.98	181.66	177.79	180.46	352869
2017-11-03	180.47	180.58	179.29	179.94	275973
2017-11-06	180.56	185.44	180.22	184.01	443623
2017-11-07	183.78	184.78	182.57	183.24	439237
2017-11-08	183.24	183.99	182.01	183.15	412762
2017-11-09	181.77	182.61	180.27	181.79	319050
2017-11-10	181.61	182.59	179.17	179.83	342930
2017-11-13	178.20	179.69	177.33	178.83	475501
2017-11-14	178.43	180.64	176.35	180.40	562111
2017-11-15	179.39	180.34	174.53	179.14	467625
2017-11-16	179.89	181.47	178.89	179.73	396760
2017-11-17	179.14	180.88	178.83	178.95	269256
2017-11-20	178.95	180.64	178.30	179.21	270894
2017-11-21	174.72	180.13	173.15	178.55	588533
2017-11-22	179.45	180.84	176.65	176.93	302866
2017-11-24	176.95	177.67	176.50	177.09	141389
2017-11-27	176.87	177.72	176.38	176.64	258164
2017-11-28	177.35	180.14	175.87	179.96	443947
2017-11-29	180.97	186.86	179.72	186.02	686620
2017-11-30	187.45	193.01	187.25	190.85	810539
2017-12-01	189.87	191.04	184.21	186.67	657974
2017-12-04	188.45	193.61	186.92	189.98	676454
2017-12-05	190.18	190.18	185.39	185.45	412695
2017-12-06	185.29	185.59	182.99	183.35	275709
2017-12-07	182.51	186.79	182.51	185.41	364020
2017-12-08	186.42	187.36	184.85	185.89	258433
2017-12-11	185.95	187.92	185.61	186.87	720470
2017-12-12	186.75	190.31	186.40	190.11	825351
2017-12-13	189.44	190.09	186.08	186.65	589058
2017-12-14	187.22	189.41	186.08	188.48	677748
2017-12-15	187.45	192.14	183.88	191.28	1047149
2017-12-18	192.98	198.00	191.96	197.20	983916
2017-12-19	197.24	198.79	195.18	195.30	495554
2017-12-20	196.39	197.76	193.64	197.14	525937
2017-12-21	198.14	200.04	197.50	199.24	704836
2017-12-22	200.11	201.26	198.64	201.00	573287
2017-12-26	199.81	201.01	199.40	199.92	258966
2017-12-27	199.74	199.88	198.58	199.75	284565
2017-12-28	200.50	201.16	198.97	200.49	325367
2017-12-29	201.44	203.23	200.57	202.19	354053
2018-01-02	202.83	204.45	201.54	203.66	599597
2018-01-03	207.39	211.20	206.37	207.44	682640
2018-01-04	208.73	210.72	208.39	210.62	363198
2018-01-05	211.38	211.38	210.22	211.19	451232
2018-01-08	211.24	211.24	209.12	210.02	457108
2018-01-09	210.98	214.45	210.60	213.74	463498
2018-01-10	213.73	217.28	212.20	217.03	382537
2018-01-11	216.91	218.56	215.84	218.25	510107
2018-01-12	219.19	222.01	218.21	220.45	429874
2018-01-16	220.15	220.15	203.11	205.85	1619139
2018-01-17	207.69	209.10	205.58	206.00	894159
2018-01-18	205.87	206.84	203.86	204.15	543465
2018-01-19	203.41	209.00	203.41	208.84	692298
2018-01-22	209.06	209.06	207.64	208.86	554041
2018-01-23	208.16	209.53	207.59	208.01	430503
2018-01-24	209.34	209.45	205.03	206.98	736558
2018-01-25	201.60	201.82	195.41	201.69	1317875
2018-01-26	202.40	209.58	202.20	208.86	877902
2018-01-29	207.17	208.51	203.80	204.61	904332
2018-01-30	202.60	205.68	202.60	203.07	644310
2018-01-31	204.18	207.34	203.42	204.72	489828
2018-02-01	204.41	205.79	202.90	205.08	281384
2018-02-02	203.50	204.12	199.34	199.34	441101
2018-02-05	197.16	199.01	190.40	190.46	959510
2018-02-06	186.31	193.43	185.65	192.61	1152170
2018-02-07	191.50	199.20	191.50	196.82	828933
2018-02-08	196.29	198.06	191.77	191.91	798941
2018-02-09	193.65	193.65	185.61	191.97	757535
2018-02-12	194.28	199.17	193.12	197.59	594776
2018-02-13	197.11	198.18	194.60	196.43	472207
2018-02-14	196.43	199.99	195.55	199.45	466811
2018-02-15	200.05	200.15	189.08	191.95	1333234
2018-02-16	191.83	196.62	191.83	195.17	563704
2018-02-20	195.03	198.89	194.38	195.08	495648
2018-02-21	194.44	196.29	191.07	191.11	771456
2018-02-22	192.50	195.00	189.44	190.49	787553
2018-02-23	191.64	193.25	190.77	193.10	551456
2018-02-26	193.85	196.37	192.74	195.95	725349
2018-02-27	195.93	196.66	193.27	193.34	382374
2018-02-28	194.31	195.58	192.04	192.20	520793
2018-03-01	192.28	194.64	187.50	187.73	859054
2018-03-02	185.71	187.17	183.42	185.63	850553
2018-03-05	184.10	186.64	184.10	184.87	802601
2018-03-06	186.41	190.17	184.95	187.52	594418
2018-03-07	186.03	188.32	185.70	187.75	404504
2018-03-08	189.01	189.24	186.72	188.38	381726
2018-03-09	189.25	191.48	187.81	190.79	404006
2018-03-12	190.68	192.62	189.78	189.89	465814
2018-03-13	189.82	189.82	183.38	185.56	885561
2018-03-14	186.03	186.95	183.01	183.72	669535
2018-03-15	183.68	184.28	180.54	182.06	751481
2018-03-16	182.22	183.58	181.63	182.73	539764
2018-03-19	181.86	183.56	181.42	183.34	544643
2018-03-20	183.53	184.12	180.95	181.61	489372
2018-03-21	181.31	183.20	180.76	180.89	305501
2018-03-22	180.05	180.44	175.67	175.78	552578
2018-03-23	176.17	177.82	171.45	171.50	645699
2018-03-26	174.10	177.71	173.21	177.28	645898
2018-03-27	177.32	177.32	174.14	174.78	736599
2018-03-28	174.76	178.77	172.32	177.00	771048
2018-03-29	176.00	177.38	164.00	169.79	2367818
2018-04-02	169.78	170.73	165.17	165.91	863338
2018-04-03	166.15	166.15	163.02	164.48	994281
2018-04-04	162.63	165.83	162.45	165.49	840315
2018-04-05	165.52	167.79	165.23	167.45	742246
2018-04-06	165.44	166.37	163.25	164.12	771017
2018-04-09	164.51	166.61	164.11	164.57	602025
2018-04-10	166.84	168.50	165.63	167.87	466599
2018-04-11	166.13	167.63	163.91	164.21	611521
2018-04-12	164.78	167.29	164.58	165.87	624213
2018-04-13	164.94	165.63	163.45	164.30	702700
2018-04-16	165.17	169.26	165.11	167.95	623077
2018-04-17	167.75	170.26	167.36	168.77	628861
2018-04-18	169.84	171.75	169.21	170.39	901416
2018-04-19	166.11	169.97	161.13	168.83	1927882
2018-04-20	170.69	173.33	166.72	166.96	1234622
2018-04-23	167.75	168.29	164.24	165.74	750426
2018-04-24	167.05	167.34	162.78	163.81	616395
2018-04-25	163.62	163.71	161.64	162.80	724007
2018-04-26	163.41	164.24	162.34	162.69	530492
2018-04-27	162.76	163.47	162.66	163.10	402731
2018-04-30	163.10	163.46	161.48	161.96	818737
2018-05-01	161.92	162.58	160.72	162.16	539935
2018-05-02	162.58	163.03	158.49	158.93	670862
2018-05-03	157.91	158.97	154.64	155.25	903369
2018-05-04	154.19	157.53	153.16	157.15	618591
2018-05-07	158.09	159.80	157.59	158.81	693262
2018-05-08	159.12	161.68	158.05	160.93	997757
2018-05-09	161.18	164.16	160.93	162.62	853733
2018-05-10	162.83	165.23	162.70	164.40	605521
2018-05-11	164.94	166.49	164.94	165.95	487304
2018-05-14	166.02	167.58	165.90	167.07	927983
2018-05-15	165.91	166.18	161.51	165.80	850868
2018-05-16	165.65	168.76	165.38	167.25	570987
2018-05-17	167.26	168.79	167.20	167.96	455709
2018-05-18	168.30	168.72	167.38	167.58	437919
2018-05-21	168.22	170.74	167.90	169.65	497384
2018-05-22	169.96	170.74	169.50	169.69	417077
2018-05-23	168.58	171.38	167.94	171.34	584519
2018-05-24	171.41	171.99	169.61	170.62	377154
2018-05-25	170.83	171.34	169.74	170.00	280862
2018-05-29	169.12	169.48	166.61	167.42	416542
2018-05-30	168.60	170.50	167.93	170.14	373560
2018-05-31	170.36	170.36	167.39	168.16	659459
2018-06-01	169.09	169.88	167.25	167.43	543511
2018-06-04	167.90	169.33	167.82	169.11	346303
2018-06-05	168.97	172.44	168.97	172.35	543768
2018-06-06	172.29	177.92	172.29	177.34	793703
2018-06-07	177.39	178.03	174.57	175.94	463775
2018-06-08	175.55	177.53	174.79	177.38	339955
2018-06-11	177.92	178.14	176.62	177.23	328278
2018-06-12	177.23	181.07	175.94	179.10	478086
2018-06-13	179.96	179.96	178.28	178.86	441136
2018-06-14	179.77	181.79	178.50	180.64	588425
2018-06-15	180.34	187.75	177.13	185.32	1159387
2018-06-18	186.83	189.08	183.93	186.23	590451
2018-06-19	184.42	187.08	183.32	187.04	643157
2018-06-20	187.42	189.94	186.95	188.78	585283
2018-06-21	188.67	191.01	186.41	188.71	493135
2018-06-22	189.30	191.40	187.97	188.74	594891
2018-06-25	188.25	191.13	185.83	187.24	517343
2018-06-26	187.70	188.44	184.91	185.13	410639
2018-06-27	186.50	186.57	183.28	183.34	485082
2018-06-28	183.00	188.34	183.00	187.89	427547
2018-06-29	188.51	188.85	185.85	186.01	476134
2018-07-02	184.38	188.76	184.38	188.60	354710
2018-07-03	188.54	189.73	187.33	187.64	234373
2018-07-05	188.09	189.95	187.85	189.85	272350
2018-07-06	189.97	192.27	189.97	191.91	231331
2018-07-09	193.58	196.17	192.76	194.76	509970
2018-07-10	195.18	195.74	193.54	194.12	610122
2018-07-11	193.46	194.26	192.29	193.23	329416
2018-07-12	194.68	195.59	192.92	194.75	513161
2018-07-13	194.32	194.95	192.30	194.23	366125
2018-07-16	185.82	188.41	174.21	174.66	1639286
2018-07-17	174.69	180.41	174.69	179.82	722517
2018-07-18	180.64	182.07	178.62	180.39	661766
2018-07-19	180.42	185.05	172.34	181.22	1144311
2018-07-20	181.27	189.25	180.21	185.92	959449
2018-07-23	185.30	188.13	184.81	186.15	426411
2018-07-24	187.66	187.77	183.99	185.46	459742
2018-07-25	186.42	189.58	186.42	188.41	354775
2018-07-26	188.16	189.39	186.68	186.77	318209
2018-07-27	185.76	185.76	179.45	181.34	754625
2018-07-30	181.85	183.91	179.16	179.54	417017
2018-07-31	180.19	181.40	178.88	179.38	310182
2018-08-01	179.34	180.86	178.39	179.91	282364
2018-08-02	179.33	180.04	177.96	179.54	295066
2018-08-03	180.03	182.33	178.44	181.54	369881
2018-08-06	181.57	182.02	180.49	181.79	189548
2018-08-07	182.26	183.60	181.78	183.44	330118
2018-08-08	183.98	185.32	183.09	183.87	228386
2018-08-09	183.94	184.89	183.60	183.95	162167
2018-08-10	183.13	184.19	180.71	181.99	242900
2018-08-13	181.70	183.36	180.73	181.35	258981
2018-08-14	183.50	185.60	182.68	184.60	379247
2018-08-15	182.78	184.46	179.50	183.96	534090
2018-08-16	185.30	189.00	184.57	187.44	283586
2018-08-17	187.53	190.18	185.72	189.86	308750
2018-08-20	190.14	191.91	188.31	191.68	422755
2018-08-21	192.44	193.45	191.87	192.14	271215
2018-08-22	191.44	192.94	190.53	191.70	342100
2018-08-23	191.64	192.03	188.82	189.08	577296
2018-08-24	190.18	190.76	188.52	188.99	334640
2018-08-27	190.06	192.22	189.64	190.63	473536
2018-08-28	190.99	192.15	189.90	190.31	362910
2018-08-29	190.56	192.79	190.03	192.16	346403
2018-08-30	191.88	192.05	190.11	190.79	209762
2018-08-31	190.40	192.35	189.84	190.30	329506
2018-09-04	190.20	190.93	187.80	188.96	367925
2018-09-05	188.73	191.21	186.56	190.52	508637
2018-09-06	189.89	191.28	189.16	189.82	288966
2018-09-07	189.65	190.18	188.32	189.00	314868
2018-09-10	189.88	191.40	188.95	189.48	271781
2018-09-11	189.03	190.01	187.46	189.63	313708
2018-09-12	189.24	194.63	186.67	194.26	608968
2018-09-13	194.32	197.09	193.63	194.12	421876
2018-09-14	194.12	194.79	190.97	192.62	356176
2018-09-17	193.43	198.17	192.87	196.32	584720
2018-09-18	196.19	197.67	194.00	196.91	294539
2018-09-19	197.26	197.76	194.99	197.42	428103
2018-09-20	197.82	198.85	196.77	197.66	576171
2018-09-21	198.69	199.63	196.69	198.37	626218
2018-09-24	198.41	198.41	195.07	195.28	362570
2018-09-25	195.74	195.98	193.68	193.88	459331
2018-09-26	193.83	194.63	190.61	190.81	931222
2018-09-27	190.63	190.63	188.05	188.44	355709
2018-09-28	188.06	188.88	187.14	188.37	681872
2018-10-01	189.57	192.18	189.34	189.71	450148
2018-10-02	189.88	190.45	186.26	186.28	407902
2018-10-03	187.62	189.89	186.86	189.04	415496
2018-10-04	188.97	190.07	187.42	187.91	470771
2018-10-05	188.21	188.64	183.06	184.52	289040
2018-10-08	183.23	185.25	180.93	183.00	432421
2018-10-09	182.75	183.55	180.09	181.27	313038
2018-10-10	181.66	182.33	175.85	176.04	717735
2018-10-11	175.68	176.04	167.77	168.85	756741
2018-10-12	171.89	173.26	167.83	170.31	736300
2018-10-15	169.90	170.33	167.70	167.78	683679
2018-10-16	168.62	171.13	166.86	169.94	850925
2018-10-17	170.84	171.71	167.75	168.67	662484
2018-10-18	168.81	178.48	168.81	177.96	1759315
2018-10-19	177.14	177.96	171.74	172.44	1106058
2018-10-22	173.09	173.72	165.87	165.88	840001
2018-10-23	163.54	164.98	159.58	163.90	641965
2018-10-24	164.16	164.69	158.24	158.68	788358
2018-10-25	159.94	162.54	159.15	161.65	454143
2018-10-26	160.13	161.51	155.75	158.77	633122
2018-10-29	159.86	164.57	157.87	160.01	714853
2018-10-30	160.54	163.22	158.93	160.79	511311
2018-10-31	162.55	166.12	162.55	164.46	634642
2018-11-01	164.81	166.65	163.67	165.53	394878
2018-11-02	166.33	167.40	162.47	163.39	294985
2018-11-05	163.89	166.19	162.66	164.25	323938
2018-11-06	164.64	167.12	163.77	165.54	507319
2018-11-07	167.08	169.97	165.97	169.76	290552
2018-11-08	169.21	171.45	168.14	169.84	308478
2018-11-09	168.18	168.73	164.48	166.12	294971
2018-11-12	165.90	165.90	162.11	162.03	366342
2018-11-13	163.07	165.64	161.80	163.73	255982
2018-11-14	164.65	165.39	158.91	159.32	451065
2018-11-15	157.99	158.71	155.41	157.86	600303
2018-11-16	157.52	159.24	156.97	157.97	364078
2018-11-19	157.54	158.82	153.29	153.93	520064
2018-11-20	150.94	157.15	150.94	153.56	541394
2018-11-21	154.48	159.27	154.48	156.34	433494
2018-11-23	155.18	156.45	155.18	155.37	115497
2018-11-26	156.93	160.54	156.93	160.29	264225
2018-11-27	159.88	161.32	151.72	154.59	744718
2018-11-28	154.74	160.95	154.74	159.19	850082
2018-11-29	157.82	159.20	156.40	156.90	426799
2018-11-30	156.93	159.99	156.52	159.82	657688
2018-12-03	161.44	162.59	154.07	158.77	844698
2018-12-04	158.44	158.44	150.48	150.64	858543
2018-12-06	147.91	149.39	145.01	149.27	784496
2018-12-07	149.08	150.24	142.71	143.93	654604
2018-12-10	144.94	146.53	140.04	142.79	616769
2018-12-11	145.56	146.44	140.71	142.12	381778
2018-12-12	143.94	146.28	143.03	143.07	443990
2018-12-13	143.76	144.16	139.43	139.98	480112
2018-12-14	138.90	139.59	137.80	138.14	514590
2018-12-17	137.16	137.67	127.66	128.57	1076660
2018-12-18	130.46	131.64	126.89	127.85	729000
2018-12-19	127.72	131.31	125.96	126.63	635052
2018-12-20	125.44	125.81	120.46	123.06	1147479
2018-12-21	123.06	124.77	118.49	118.90	1205375
2018-12-24	117.67	118.60	115.22	115.23	301128
2018-12-26	116.35	121.10	113.73	120.99	632493
2018-12-27	119.65	121.16	115.72	121.16	434465
2018-12-28	121.40	122.87	118.73	119.50	483368
2018-12-31	119.65	120.64	117.46	119.71	587220
2019-01-02	118.06	124.93	117.55	123.94	866612
2019-01-03	121.92	123.29	119.58	120.80	771517
2019-01-04	123.01	129.32	122.24	128.98	768937
2019-01-07	129.35	130.58	127.52	128.97	1092850
2019-01-08	130.75	131.70	128.63	131.21	695055
2019-01-09	132.86	134.52	131.15	134.09	641548
2019-01-10	133.58	135.60	132.63	133.39	915609
2019-01-11	132.74	133.66	129.33	133.58	715862
2019-01-14	132.63	135.50	132.11	134.12	422115
2019-01-15	134.56	136.63	133.54	133.69	1074388
2019-01-16	133.86	135.78	133.57	134.60	325059
2019-01-17	133.89	136.13	133.36	135.35	472025
2019-01-18	136.76	137.72	134.72	137.61	781536
2019-01-22	137.25	139.09	135.17	136.15	716099
2019-01-23	138.07	140.73	136.87	138.57	757125
2019-01-24	138.53	140.43	137.10	139.29	411816
2019-01-25	141.06	142.70	140.23	141.75	482356
2019-01-28	140.15	143.19	139.96	142.59	620315
2019-01-29	142.09	142.98	140.78	141.83	518840
2019-01-30	142.03	143.39	140.16	143.23	477299
2019-01-31	142.47	144.86	141.62	141.65	968177
2019-02-01	142.10	144.94	141.89	144.64	880193
2019-02-04	145.17	145.69	143.58	144.40	516796
2019-02-05	144.89	145.79	143.80	144.78	353992
2019-02-06	144.54	145.33	142.92	143.48	541631
2019-02-07	131.60	131.60	122.25	129.37	2329962
2019-02-08	126.79	131.51	124.48	131.07	1687238
2019-02-11	131.52	133.12	131.40	131.70	972833
2019-02-12	132.42	136.30	132.42	134.83	972985
2019-02-13	135.36	138.12	134.21	135.13	601210
2019-02-14	134.48	135.00	133.06	133.18	588370
2019-02-15	134.56	138.60	134.56	138.16	779640
2019-02-19	137.44	140.83	137.20	138.95	623653
2019-02-20	139.17	139.80	136.94	138.33	475342
2019-02-21	137.86	139.14	135.85	136.44	436395
2019-02-22	136.96	138.97	136.25	138.84	412247
2019-02-25	140.51	141.52	138.91	139.02	457140
2019-02-26	138.49	140.08	136.15	139.23	517595
2019-02-27	139.19	141.08	137.75	138.21	355602
2019-02-28	137.97	138.47	136.77	137.99	658114
2019-03-01	139.30	140.53	137.70	138.46	601805
2019-03-04	138.99	139.97	136.09	137.51	548176
2019-03-05	137.75	138.28	136.28	136.54	472144
2019-03-06	136.38	137.38	134.17	134.32	507172
2019-03-07	133.80	134.39	130.73	132.12	705036
2019-03-08	130.81	132.86	130.30	132.69	744937
2019-03-11	133.26	135.23	133.18	134.80	474408
2019-03-12	135.36	135.36	133.18	133.93	441161
2019-03-13	134.84	137.54	134.16	136.44	641258
2019-03-14	136.48	137.87	134.57	135.35	502349
2019-03-15	135.95	137.70	135.03	137.52	755021
2019-03-18	137.69	138.01	135.35	137.02	504052
2019-03-19	138.27	140.12	136.60	137.13	415472
2019-03-20	136.27	136.46	132.99	134.32	351452
2019-03-21	133.82	139.59	133.65	136.73	296845
2019-03-22	135.82	136.15	131.13	131.26	524470
2019-03-25	130.82	132.09	129.04	130.90	576116
2019-03-26	132.08	135.84	131.54	135.58	692606
2019-03-27	135.65	137.33	134.46	136.45	722533
2019-03-28	136.51	138.60	136.34	137.51	524725
2019-03-29	138.59	141.56	137.63	139.57	958406
2019-04-01	140.44	143.10	139.98	140.48	986660
2019-04-02	141.14	141.90	139.64	140.01	500899
2019-04-03	141.33	143.31	140.19	143.16	529652
2019-04-04	143.20	144.50	142.22	143.44	318336
2019-04-05	144.04	145.57	140.60	141.27	809124
2019-04-08	140.98	142.36	138.74	142.26	526156
2019-04-09	141.58	141.81	140.22	141.35	406143
2019-04-10	141.71	141.96	139.49	140.76	540795
2019-04-11	141.28	141.56	139.80	140.18	329269
2019-04-12	141.22	145.93	141.22	144.32	685597
2019-04-15	137.79	137.79	128.76	130.85	3057926
2019-04-16	131.48	132.19	130.12	130.44	1019195
2019-04-17	131.50	133.12	130.58	131.28	807079
2019-04-18	130.93	131.43	129.02	129.70	1154830
2019-04-22	129.21	130.39	127.63	128.22	683950
2019-04-23	128.55	131.92	127.63	130.03	1110346
2019-04-24	130.05	132.51	129.04	131.45	726190
2019-04-25	127.62	127.74	121.71	122.82	1977468
2019-04-26	122.89	126.74	122.79	125.06	1182689
2019-04-29	125.56	127.45	124.91	126.08	465212
2019-04-30	126.08	128.14	126.08	127.70	711186
2019-05-01	128.26	128.81	124.89	124.89	587091
2019-05-02	124.54	125.22	122.53	123.33	570607
2019-05-03	124.51	125.15	123.53	124.88	445015
2019-05-06	122.06	123.58	121.70	122.89	479554
2019-05-07	120.92	121.31	119.24	120.37	674237
2019-05-08	119.83	121.04	119.27	119.63	500766
2019-05-09	118.34	119.26	116.49	117.98	984735
2019-05-10	117.29	119.19	115.66	118.84	549831
2019-05-13	115.16	116.31	113.32	113.52	403507
2019-05-14	113.78	116.65	113.76	115.55	574619
2019-05-15	114.51	116.81	114.23	116.03	679965
2019-05-16	116.14	118.52	116.14	117.84	470452
2019-05-17	116.12	118.19	115.66	116.18	533529
2019-05-20	114.94	115.56	113.84	114.15	443058
2019-05-21	115.65	117.65	115.12	117.12	473399
2019-05-22	116.19	116.83	115.35	115.71	629062
2019-05-23	114.41	114.41	112.40	113.21	564999
2019-05-24	114.36	115.47	113.13	114.34	379109
2019-05-28	114.52	115.16	112.94	113.32	552316
2019-05-29	112.48	113.52	111.24	113.31	641540
2019-05-30	113.31	114.60	111.77	112.19	407967
2019-05-31	111.17	111.20	109.57	109.68	470915
2019-06-03	109.68	110.97	108.19	108.96	579908
2019-06-04	110.47	113.93	110.47	113.85	374658
2019-06-05	114.57	114.76	111.14	112.39	617811
2019-06-06	112.17	113.82	111.46	113.40	542263
2019-06-07	114.19	115.25	113.65	113.92	425466
2019-06-10	114.85	115.25	108.53	108.76	1168985
2019-06-11	109.59	110.56	108.90	109.87	688862
2019-06-12	109.77	110.06	108.59	109.81	455868
2019-06-13	110.02	112.23	109.94	111.97	378693
2019-06-14	111.54	111.83	110.49	111.51	361941
2019-06-17	111.54	111.80	109.63	110.04	648126
2019-06-18	111.01	112.10	109.58	109.68	637602
2019-06-19	109.98	110.25	108.84	109.23	516487
2019-06-20	110.99	111.10	109.53	110.23	692025
2019-06-21	110.02	110.31	109.14	109.37	811302
2019-06-24	109.22	109.92	106.73	107.26	557248
2019-06-25	107.08	108.38	106.53	107.22	644049
2019-06-26	107.82	108.54	107.68	107.99	541012
2019-06-27	108.16	109.63	107.62	109.52	491984
2019-06-28	110.11	111.94	109.61	111.77	1468826
2019-07-01	113.24	114.78	112.21	113.87	757930
2019-07-02	113.72	117.31	112.61	116.78	992130
2019-07-03	116.93	117.43	115.53	117.10	432382
2019-07-05	116.79	118.28	116.09	118.25	383676
2019-07-08	117.34	119.91	116.63	117.02	656718
2019-07-09	117.26	118.45	116.07	118.06	656567
2019-07-10	118.25	119.07	117.34	118.00	547721
2019-07-11	118.87	119.22	117.44	118.03	458160
2019-07-12	118.37	119.63	117.03	119.33	620734
2019-07-15	119.42	119.72	118.02	119.66	488928
2019-07-16	119.33	120.81	119.29	120.25	620538
2019-07-17	119.96	120.56	118.99	120.24	799842
2019-07-18	121.44	127.01	120.87	126.03	2772067
2019-07-19	126.15	126.26	120.74	120.89	2151431
2019-07-22	121.64	122.84	121.07	121.83	1019836
2019-07-23	122.46	123.80	121.94	123.70	779893
2019-07-24	123.75	125.53	123.39	125.50	711627
2019-07-25	126.03	126.58	124.44	124.94	634646
2019-07-26	125.56	127.15	125.36	126.72	525136
2019-07-29	126.62	126.97	124.91	125.67	501931
2019-07-30	124.83	126.06	124.24	125.85	579820
2019-07-31	125.79	126.32	124.03	125.17	548696
2019-08-01	125.39	126.44	123.23	124.47	724666
2019-08-02	123.80	124.90	122.75	124.24	608590
2019-08-05	121.43	122.08	119.89	121.35	1004737
2019-08-06	122.33	122.58	120.42	122.42	771226
2019-08-07	120.72	122.31	119.89	122.21	1534005
2019-08-08	122.84	124.15	122.26	123.86	897281
2019-08-09	123.29	123.64	121.77	122.61	902823
2019-08-12	121.35	122.30	119.62	119.65	1513357
2019-08-13	119.74	123.00	119.74	121.59	1862069
2019-08-14	119.87	120.84	119.26	119.74	2513830
2019-08-15	120.55	122.72	120.06	121.64	3213865
2019-08-16	117.14	117.58	110.55	110.63	4969753
2019-08-19	110.75	111.48	108.25	108.91	1480793
2019-08-20	108.64	108.64	104.20	104.29	1641524
2019-08-21	109.28	111.64	107.68	110.13	2429292
2019-08-22	110.54	110.96	107.95	108.11	1080156
2019-08-23	107.44	108.81	103.65	104.16	1982466
2019-08-26	105.12	105.12	101.14	101.68	1376019
2019-08-27	101.81	101.99	97.19	97.38	1402486
2019-08-28	96.72	98.36	96.33	97.50	893872
2019-08-29	97.86	98.98	97.67	97.91	1226452
2019-08-30	98.38	99.04	97.38	98.07	709172
2019-09-03	97.87	98.05	94.44	97.35	1475780
2019-09-04	98.02	98.40	95.89	98.37	1589108
2019-09-05	99.50	101.97	99.44	101.29	826441
2019-09-06	101.48	101.99	100.46	100.47	632570
2019-09-09	101.36	103.79	101.18	102.92	776807
2019-09-10	102.76	105.58	102.56	105.51	1050762
2019-09-11	107.60	108.06	105.04	107.98	898963
2019-09-12	108.01	108.39	105.94	107.44	625165
2019-09-13	108.53	109.51	106.53	106.67	580836
2019-09-16	105.66	108.17	105.66	106.05	742021
2019-09-17	105.93	106.23	103.14	104.82	713076
2019-09-18	104.84	104.84	103.27	104.42	652006
2019-09-19	105.01	107.26	104.26	104.27	544552
2019-09-20	104.73	106.35	103.78	103.85	922306
2019-09-23	103.37	104.26	102.29	103.14	558331
2019-09-24	103.14	103.32	100.11	101.10	742049
2019-09-25	100.96	102.50	100.66	102.00	423050
2019-09-26	101.98	102.57	101.44	101.92	379627
2019-09-27	102.63	103.13	100.82	100.84	333114
2019-09-30	100.97	102.73	100.39	102.20	456660
2019-10-01	102.93	104.41	100.09	100.54	323617
2019-10-02	99.75	99.85	97.01	98.21	578695
2019-10-03	97.83	98.37	94.99	97.76	585054
2019-10-04	98.09	98.87	96.77	98.81	315733
2019-10-07	98.22	99.40	97.85	98.02	512402
2019-10-08	97.09	97.22	94.19	94.65	621791
2019-10-09	95.25	95.40	93.07	94.46	605777
2019-10-10	94.99	96.68	93.38	94.29	483259
2019-10-11	95.98	98.14	95.49	97.75	701360
2019-10-14	97.75	98.69	96.47	97.74	493777
2019-10-15	97.99	99.08	96.70	98.67	598184
2019-10-16	98.82	99.59	97.95	98.28	665872
2019-10-17	98.47	99.62	97.94	98.40	563174
2019-10-18	98.15	99.40	97.68	98.54	652756
2019-10-21	99.30	100.30	99.00	99.52	478515
2019-10-22	99.35	100.33	98.12	99.23	475721
2019-10-23	99.15	99.51	98.29	98.72	572909
2019-10-24	92.53	93.48	80.97	85.36	4086595
2019-10-25	84.83	85.58	83.06	83.59	1622903
2019-10-28	84.07	87.49	84.06	85.18	1118160
2019-10-29	82.48	84.29	82.16	82.94	2855057
2019-10-30	83.24	83.57	81.27	81.99	1070363
2019-10-31	81.70	82.11	79.13	79.77	1293773
2019-11-01	80.42	81.49	79.81	80.61	1076205
2019-11-04	81.38	82.86	81.36	81.62	778235
2019-11-05	82.15	83.86	82.08	82.86	993534
2019-11-06	82.63	83.69	81.91	82.68	705007
2019-11-07	83.75	85.15	83.75	84.07	1246716
2019-11-08	83.94	86.73	83.67	86.07	1166809
2019-11-11	86.58	88.38	85.88	86.18	1063266
2019-11-12	86.31	87.37	85.75	86.25	966289
2019-11-13	85.75	86.03	84.65	85.49	556741
2019-11-14	85.19	86.36	84.67	85.04	504874
2019-11-15	85.24	85.24	82.03	82.52	1486284
2019-11-18	82.32	83.85	82.22	83.59	1182154
2019-11-19	84.18	84.49	81.62	82.59	1227267
2019-11-20	82.37	82.49	80.72	80.74	1457317
2019-11-21	80.99	81.12	79.93	80.80	972768
2019-11-22	81.29	83.34	81.18	83.28	920195
2019-11-25	83.20	84.50	81.69	84.07	721146
2019-11-26	84.55	84.91	83.54	84.59	907530
2019-11-27	85.01	85.79	84.16	85.30	430619
2019-11-29	84.92	85.49	84.02	85.28	343162
2019-12-02	85.27	86.41	84.54	84.71	952038
2019-12-03	83.38	83.71	81.52	81.99	800238
2019-12-04	81.78	83.90	80.89	83.19	723550
2019-12-05	83.72	83.72	81.53	82.62	651101
2019-12-06	83.12	84.66	83.12	83.96	867027
2019-12-09	83.78	84.61	82.63	84.08	567175
2019-12-10	83.89	84.47	82.66	82.90	669651
2019-12-11	82.80	84.33	82.80	84.14	749928
2019-12-12	84.55	87.03	84.49	86.90	1046502
2019-12-13	86.90	89.42	86.90	87.78	1082355
2019-12-16	88.53	89.89	86.60	86.94	893091
2019-12-17	86.51	88.16	86.51	87.61	827518
2019-12-18	87.57	88.79	87.14	88.10	725006
2019-12-19	88.12	89.45	87.22	87.81	879747
2019-12-20	88.46	88.99	87.52	88.77	1608077
2019-12-23	88.82	89.44	88.40	88.91	458726
2019-12-24	89.22	89.22	88.20	88.53	189231
2019-12-26	88.91	89.09	87.49	88.00	438114
2019-12-27	88.52	89.02	87.82	88.47	465901
2019-12-30	88.36	88.95	87.73	88.29	475188
2019-12-31	87.73	89.71	87.11	89.50	602559
2020-01-02	90.50	91.32	88.84	89.72	652001
2020-01-03	88.20	89.09	86.16	88.04	570505
2020-01-06	87.23	88.52	86.45	88.44	654301
2020-01-07	87.84	88.45	86.91	87.94	530360
2020-01-08	87.66	88.39	86.58	87.91	819482
2020-01-09	88.63	89.15	87.45	88.34	537799
2020-01-10	88.87	89.95	87.83	89.39	715315
2020-01-13	89.47	89.97	87.79	89.67	667123
2020-01-14	88.71	90.43	88.71	89.46	802468
2020-01-15	88.99	90.98	88.76	90.28	812391
2020-01-16	91.28	92.22	90.17	90.96	446552
2020-01-17	91.13	91.32	89.88	90.06	576474
2020-01-21	89.97	90.36	89.08	89.22	512079
2020-01-22	89.70	90.22	89.01	89.03	479181
2020-01-23	88.69	89.30	86.33	89.18	568061
2020-01-24	89.50	89.50	85.56	85.67	1577813
2020-01-27	84.11	84.65	83.01	84.27	1053621
2020-01-28	84.69	86.26	84.57	85.61	826211
2020-01-29	86.28	87.96	85.88	87.49	1328892
2020-01-30	84.55	85.93	81.69	85.49	2129315
2020-01-31	85.02	85.02	81.76	81.99	1725738
2020-02-03	82.51	82.92	79.88	80.24	1245236
2020-02-04	81.41	82.62	81.38	81.68	816723
2020-02-05	82.55	86.55	82.55	85.23	1094387
2020-02-06	85.58	85.91	84.26	84.95	763929
2020-02-07	84.27	84.69	83.43	84.49	572890
2020-02-10	84.29	84.49	82.29	82.51	591721
2020-02-11	83.20	83.61	82.20	82.71	342163
2020-02-12	84.45	85.35	83.00	82.96	477856
2020-02-13	82.60	82.95	81.82	82.55	559772
2020-02-14	82.48	83.58	81.94	82.02	1280775
2020-02-18	80.31	81.61	79.27	80.16	854906
2020-02-19	80.49	81.03	78.97	80.85	717939
2020-02-20	81.00	82.80	80.40	82.21	590703
2020-02-21	81.34	81.93	80.55	81.49	503662
2020-02-24	78.97	79.25	77.83	78.74	771742
2020-02-25	78.94	79.05	74.59	74.78	1134056
2020-02-26	75.29	76.02	72.47	72.54	969599
2020-02-27	70.53	72.42	68.80	69.95	1180896
2020-02-28	67.90	69.43	67.26	68.50	1868747
2020-03-02	69.18	69.18	65.49	68.65	1697764
2020-03-03	68.30	68.69	63.37	63.56	1034992
2020-03-04	64.19	64.63	61.75	64.36	1463964
2020-03-05	62.81	62.86	58.78	59.19	1060441
2020-03-06	56.84	59.51	55.49	57.92	1166492
2020-03-09	53.20	54.80	49.94	50.27	1144237
2020-03-10	53.15	53.42	47.60	50.70	1803410
2020-03-11	49.15	50.12	45.39	45.69	2058277
2020-03-12	42.06	42.28	36.89	37.35	1978334
2020-03-13	40.39	40.71	35.41	39.49	2558366
2020-03-16	28.72	34.36	28.69	28.80	2389018
2020-03-17	29.47	29.55	22.40	24.62	3849801
2020-03-18	22.99	22.99	16.75	18.03	2703355
2020-03-19	17.78	21.70	16.36	20.24	3435333
2020-03-20	21.74	24.80	21.38	21.98	3864781
2020-03-23	21.16	25.66	21.15	24.74	2098680
2020-03-24	27.05	33.83	26.17	33.51	2564904
2020-03-25	34.66	37.04	30.55	30.72	2156940
2020-03-26	31.91	34.13	29.04	29.95	1702849
2020-03-27	28.53	30.33	27.96	29.09	2085542
2020-03-30	29.18	29.18	26.16	27.36	1386949
2020-03-31	26.96	28.33	25.60	26.84	1291293
2020-04-01	25.32	25.64	24.03	24.76	1525989
2020-04-02	24.74	25.20	21.19	22.57	2273672
2020-04-03	22.66	22.88	20.45	21.13	1419626
2020-04-06	23.12	26.15	22.92	24.85	3188585
2020-04-07	27.34	31.41	27.34	28.37	2414518
2020-04-08	28.72	33.32	28.64	32.47	1825027
2020-04-09	35.72	36.93	29.61	30.77	2269271
2020-04-13	29.41	29.91	26.95	28.57	2225970
2020-04-14	29.69	30.02	27.13	29.04	1908004
2020-04-15	27.33	27.73	26.07	27.53	1444503
2020-04-16	27.48	27.48	25.94	26.32	1555134
2020-04-17	27.71	30.26	27.69	30.20	1999133
2020-04-20	28.72	30.82	28.18	29.11	1203325
2020-04-21	27.92	29.75	27.92	28.69	1653243
2020-04-22	29.95	30.29	28.49	29.26	1322935
2020-04-23	29.27	32.90	28.39	32.22	2944825
2020-04-24	32.54	33.85	30.91	32.23	3935621
2020-04-27	32.86	34.09	32.31	33.01	2004789
2020-04-28	35.48	38.55	34.79	37.97	2104879
2020-04-29	41.24	44.16	40.90	43.82	2743784
2020-04-30	42.80	42.82	39.89	39.94	1748398
2020-05-01	38.10	38.21	35.90	37.00	1961517
2020-05-04	35.10	37.11	34.35	36.96	1554741
2020-05-05	38.48	40.62	36.00	36.17	1944895
2020-05-06	36.76	37.30	34.39	34.87	1461149
2020-05-07	35.69	37.71	35.51	36.29	1061727
2020-05-08	37.51	37.89	36.34	37.63	1225861
2020-05-11	36.65	36.96	34.15	34.31	2224237
2020-05-12	34.62	36.27	32.19	32.11	1718202
2020-05-13	31.97	31.97	28.83	29.56	2240691
2020-05-14	28.71	32.03	28.02	31.41	2271726
2020-05-15	30.76	31.30	29.76	30.45	1478581
2020-05-18	32.68	36.02	32.45	35.76	2008915
2020-05-19	35.22	36.09	33.63	34.02	1318398
2020-05-20	35.10	36.91	34.86	35.16	1492940
2020-05-21	35.10	35.82	33.73	34.35	1156514
2020-05-22	34.59	34.91	33.35	33.54	1143693
2020-05-26	36.37	40.11	35.86	39.42	2640217
2020-05-27	42.24	43.39	40.01	41.47	2133714
2020-05-28	41.49	41.56	38.84	39.08	1495633
2020-05-29	38.01	39.20	36.69	36.96	4258012
2020-06-01	37.15	40.80	36.91	39.80	2055763
2020-06-02	40.69	41.21	39.22	39.68	1629067
2020-06-03	41.18	44.26	41.18	44.01	1855259
2020-06-04	43.81	44.73	41.93	43.50	2101061
2020-06-05	47.68	49.91	46.81	48.13	2597811
2020-06-08	51.29	52.87	49.94	52.72	2238367
2020-06-09	49.53	52.19	49.00	50.66	2020238
2020-06-10	49.45	49.55	44.39	45.11	2110612
2020-06-11	41.13	42.45	37.53	37.94	2955256
2020-06-12	41.09	42.04	38.85	41.55	2323967
2020-06-15	39.08	41.08	38.34	40.57	2242985
2020-06-16	43.47	44.92	41.05	42.34	2015673
2020-06-17	42.19	42.57	40.12	40.35	1455775
2020-06-18	39.52	40.29	38.14	38.91	1737928
2020-06-19	40.24	40.31	37.35	37.81	9731208
2020-06-22	37.63	38.45	36.77	37.81	2469417
2020-06-23	38.14	38.89	37.58	38.79	1782655
2020-06-24	37.84	38.52	35.61	36.25	2078594
2020-06-25	35.49	37.41	35.32	36.79	1535434
2020-06-26	36.33	36.58	33.84	34.20	1813348
2020-06-29	34.66	36.48	34.22	36.46	1287773
2020-06-30	36.22	37.07	35.42	35.99	1456477
2020-07-01	36.19	37.80	34.64	34.89	1371470
2020-07-02	36.05	36.89	34.68	34.86	1091887
2020-07-06	36.10	36.86	34.55	34.95	1545813
2020-07-07	34.54	34.88	33.31	33.50	1094187
2020-07-08	33.62	34.04	32.78	33.89	1080024
2020-07-09	33.97	34.12	31.18	31.83	1626155
2020-07-10	31.38	33.39	31.02	33.12	1743244
2020-07-13	33.71	34.41	32.47	32.68	1210008
2020-07-14	32.30	32.95	31.63	32.33	856448
2020-07-15	33.89	35.15	33.24	34.92	1629217
2020-07-16	33.97	36.21	33.66	35.28	1200259
2020-07-17	35.18	35.39	33.43	33.91	851020
2020-07-20	33.21	33.25	31.64	32.00	1319578
2020-07-21	32.61	34.18	32.59	33.72	2070327
2020-07-22	33.44	34.06	32.78	33.96	1317609
2020-07-23	35.03	37.00	34.52	35.70	1917722
2020-07-24	37.09	37.09	35.06	35.42	1384622
2020-07-27	35.10	35.29	33.99	34.98	799775
2020-07-28	34.61	35.57	34.24	34.31	699666
2020-07-29	34.11	36.36	34.09	36.24	826422
2020-07-30	35.22	35.61	34.27	35.50	798136
2020-07-31	35.36	35.43	33.97	35.38	1037829
2020-08-03	35.54	36.37	34.63	35.85	801705
2020-08-04	35.81	36.29	34.65	34.73	971123
2020-08-05	35.78	36.21	34.82	36.16	902024
2020-08-06	35.93	36.92	35.36	36.13	645211
2020-08-07	35.77	36.84	35.25	36.81	604907
2020-08-10	37.23	38.61	37.13	37.72	960372
2020-08-11	39.17	40.56	38.93	39.01	1187705
2020-08-12	39.69	39.89	37.54	37.99	752798
2020-08-13	37.45	38.58	37.06	37.58	535666
2020-08-14	37.11	38.85	37.09	38.16	537836
2020-08-17	37.99	38.38	37.44	37.50	677644
2020-08-18	37.43	37.43	35.75	36.12	1439536
2020-08-19	35.91	37.43	35.91	36.39	924782
2020-08-20	35.93	36.09	34.58	34.71	1048151
2020-08-21	34.25	35.21	34.13	34.45	662858
2020-08-24	34.81	36.74	34.38	36.36	815676
2020-08-25	36.69	37.47	35.84	36.67	745199
2020-08-26	36.89	37.16	35.46	35.83	625634
2020-08-27	35.71	37.55	35.71	37.10	882042
2020-08-28	37.49	37.65	36.40	37.45	1067973
2020-08-31	37.45	37.45	35.78	35.98	937623
2020-09-01	36.29	36.80	35.59	36.05	664657
2020-09-02	36.04	36.84	35.75	36.75	1049826
2020-09-03	36.84	38.22	35.85	36.14	1018426
2020-09-04	37.27	38.61	36.26	38.37	1324995
2020-09-08	37.47	38.49	36.80	37.23	989293
2020-09-09	37.36	37.36	35.34	36.41	1185391
2020-09-10	36.83	38.03	35.97	36.08	708672
2020-09-11	35.68	36.28	35.02	36.09	840772
2020-09-14	36.44	37.21	36.17	36.96	717520
2020-09-15	37.09	37.40	35.30	35.38	904582
2020-09-16	35.51	38.02	35.34	37.53	1274297
2020-09-17	36.30	38.02	36.30	37.89	773953
2020-09-18	37.87	38.45	36.97	36.99	1618772
2020-09-21	35.62	36.07	34.86	35.97	1271868
2020-09-22	36.67	37.25	34.47	34.81	1044792
2020-09-23	34.96	35.85	33.42	33.48	1026716
2020-09-24	33.26	34.40	31.72	33.76	1522639
2020-09-25	33.33	34.26	33.19	33.50	1096773
2020-09-28	34.79	34.95	34.01	34.51	781531
2020-09-29	34.37	34.37	33.24	34.16	705482
2020-09-30	34.23	34.70	33.18	33.49	1127625
2020-10-01	33.88	34.66	33.68	34.65	1409997
2020-10-02	33.79	36.62	33.59	36.15	1150562
2020-10-05	36.67	37.81	36.60	37.43	1062137
2020-10-06	37.89	39.04	36.51	36.69	1096430
2020-10-07	37.33	37.94	36.84	37.31	537109
2020-10-08	37.87	38.71	37.39	38.61	703288
2020-10-09	39.08	39.45	38.30	38.78	762561
2020-10-12	39.08	39.12	38.14	38.69	563937
2020-10-13	39.61	40.46	39.17	39.93	1222900
2020-10-14	39.49	42.06	39.36	41.65	1638233
2020-10-15	40.78	42.05	40.46	42.00	868150
2020-10-16	42.34	44.41	42.16	43.87	1352323
2020-10-19	43.76	44.95	42.79	43.26	1200369
2020-10-20	43.61	43.85	41.23	41.29	1261410
2020-10-21	41.25	41.61	38.69	38.77	1185444
2020-10-22	39.16	39.63	38.51	39.55	1026159
2020-10-23	39.69	40.43	38.38	38.77	976091
2020-10-26	38.01	38.13	36.30	37.25	1133401
2020-10-27	37.00	37.05	35.81	35.93	877325
2020-10-28	34.66	35.83	34.14	34.91	1440151
2020-10-29	36.36	41.73	35.35	41.51	2976371
2020-10-30	40.99	42.12	39.75	41.11	1629896
2020-11-02	41.73	44.34	41.37	44.07	1825548
2020-11-03	44.69	46.25	44.07	45.76	1196738
2020-11-04	45.41	46.42	43.34	45.19	932502
2020-11-05	45.67	47.34	45.67	46.76	968696
2020-11-06	47.15	47.74	46.29	46.80	1278318
2020-11-09	51.76	56.14	51.76	55.31	1956391
2020-11-10	55.86	56.41	53.31	55.20	1078752
2020-11-11	55.69	56.22	51.29	51.19	1187400
2020-11-12	50.22	50.71	48.16	49.42	1140147
2020-11-13	50.36	52.91	49.96	52.69	781379
2020-11-16	54.75	57.03	54.73	55.72	1166175
2020-11-17	54.85	55.49	52.92	54.84	1083925
2020-11-18	54.69	56.21	53.34	53.39	1045328
2020-11-19	53.20	54.46	52.77	54.22	1217913
2020-11-20	54.12	54.36	52.58	52.96	627079
2020-11-23	54.46	57.17	53.69	56.64	746679
2020-11-24	58.51	60.07	57.83	59.87	1130060
2020-11-25	58.99	60.13	57.92	59.48	757623
2020-11-27	59.82	59.97	58.76	59.48	319079
2020-11-30	59.50	60.07	58.09	58.34	1149389
2020-12-01	59.77	62.69	59.43	60.80	1017844
2020-12-02	59.97	63.33	59.21	63.13	979023
2020-12-03	62.93	66.42	62.48	65.77	1023818
2020-12-04	66.76	68.24	65.72	66.69	1106483
2020-12-07	66.00	66.55	64.05	64.66	1446918
2020-12-08	63.81	64.83	60.31	60.58	1568396
2020-12-09	61.28	61.97	58.97	59.78	1694466
2020-12-10	58.30	60.38	57.88	59.71	1130158
2020-12-11	58.87	58.87	56.98	57.97	892818
2020-12-14	59.50	60.41	57.14	57.49	1515377
2020-12-15	57.43	57.67	55.44	57.46	1002370
2020-12-16	57.80	58.20	56.41	57.02	667210
2020-12-17	57.11	57.38	55.76	56.43	576587
2020-12-18	56.31	57.04	55.53	56.99	1547360
2020-12-21	55.40	56.03	54.04	54.46	1933178
2020-12-22	55.02	55.33	53.80	54.00	753139
2020-12-23	54.94	58.33	54.42	56.88	894485
2020-12-24	57.26	57.73	55.95	57.44	345830
2020-12-28	57.48	58.60	57.24	57.81	643542
2020-12-29	58.20	58.30	56.56	56.63	548181
2020-12-30	56.67	58.81	56.67	58.77	611825
2020-12-31	58.69	59.98	57.68	59.11	719771
2021-01-04	59.42	60.00	56.24	56.58	606752
2021-01-05	56.59	58.50	56.59	57.67	651282
2021-01-06	58.87	64.16	58.81	62.93	1408370
2021-01-07	61.00	62.66	58.41	62.47	2031603
2021-01-08	62.62	63.01	58.59	59.42	875063
2021-01-11	58.08	59.74	57.63	58.16	781497
2021-01-12	58.23	59.17	57.51	58.82	454619
2021-01-13	59.03	59.82	58.48	58.82	931705
2021-01-14	59.75	60.51	58.76	59.65	1332322
2021-01-15	58.23	59.03	55.84	56.65	1368478
2021-01-19	57.69	58.55	57.17	58.03	2086645
2021-01-20	58.23	59.15	57.99	58.08	697529
2021-01-21	57.65	58.62	56.07	56.84	970011
2021-01-22	55.84	56.61	55.06	56.49	995526
2021-01-25	55.41	56.14	54.00	55.25	566056
2021-01-26	56.43	56.90	54.62	54.72	703507
2021-01-27	53.37	54.95	52.07	53.91	2502657
2021-01-28	57.78	59.01	53.70	56.47	1418037
2021-01-29	56.62	57.37	53.45	53.96	1217876
2021-02-01	54.50	54.93	53.31	53.98	1003235
2021-02-02	55.22	55.97	54.02	55.62	820656
2021-02-03	56.67	60.21	56.22	59.96	1110559
2021-02-04	60.45	66.51	60.28	66.32	2399534
2021-02-05	66.40	69.46	66.40	67.69	1573914
2021-02-08	67.64	69.20	66.40	69.00	723196
2021-02-09	69.11	69.24	65.71	66.52	793236
2021-02-10	67.30	70.02	66.72	68.22	798159
2021-02-11	68.08	69.23	65.54	66.64	655375
2021-02-12	66.28	67.35	65.43	66.35	451486
2021-02-16	67.86	70.19	67.50	69.48	1210903
2021-02-17	68.40	70.11	68.03	69.07	495081
2021-02-18	67.90	68.83	66.20	66.76	572595
2021-02-19	67.57	69.29	67.11	68.93	715972
2021-02-22	68.96	72.41	68.60	69.48	796431
2021-02-23	69.78	72.91	67.83	72.73	1219729
2021-02-24	72.95	76.59	72.45	75.74	769836
2021-02-25	75.46	76.53	72.28	73.23	733061
2021-02-26	72.92	77.76	71.88	76.97	1715363
2021-03-01	78.76	80.31	77.25	79.45	1397168
2021-03-02	79.19	80.45	77.26	77.36	683451
2021-03-03	77.87	81.66	77.62	80.64	994356
2021-03-04	80.16	81.99	75.00	77.60	1129459
2021-03-05	78.86	83.72	75.39	82.76	1136107
2021-03-08	83.75	85.34	82.76	83.99	1116628
2021-03-09	83.21	87.55	82.12	85.64	1282030
2021-03-10	86.12	87.73	84.25	86.84	1105155
2021-03-11	86.43	88.22	85.62	86.98	1268913
2021-03-12	87.74	89.08	86.94	88.09	809193
2021-03-15	89.12	92.38	87.13	92.19	1637686
2021-03-16	92.53	93.33	88.46	89.87	1141565
2021-03-17	89.45	94.16	89.36	92.97	724641
2021-03-18	92.93	95.96	89.79	90.49	984441
2021-03-19	90.61	93.54	88.36	91.83	1376895
2021-03-22	90.79	92.01	87.04	88.16	840778
2021-03-23	86.15	88.74	83.39	84.18	748079
2021-03-24	85.68	88.43	84.73	84.73	395265
2021-03-25	83.47	90.06	83.06	89.23	618477
2021-03-26	92.13	94.81	90.08	94.67	1058211
2021-03-29	94.76	96.74	88.30	89.15	709065
2021-03-30	89.48	92.58	89.30	91.89	344978
2021-03-31	92.08	92.50	89.30	89.41	640384
2021-04-01	90.29	91.23	88.86	90.41	523425
2021-04-05	91.99	92.25	89.58	90.51	770926
2021-04-06	90.74	92.30	89.83	90.12	678731
2021-04-07	90.84	91.52	88.18	89.17	664139
2021-04-08	87.74	90.33	86.17	89.07	626266
2021-04-09	88.32	89.51	86.32	87.59	691836
2021-04-12	88.30	89.28	87.36	89.10	614595
2021-04-13	88.44	88.50	83.75	84.33	1406027
2021-04-14	84.42	88.18	83.75	85.86	1214525
2021-04-15	85.85	86.36	83.05	85.75	1180813
2021-04-16	86.83	87.99	85.53	87.57	890414
2021-04-19	87.74	88.77	85.76	86.57	887798
2021-04-20	85.56	85.93	81.05	81.37	795761
2021-04-21	81.38	83.98	81.38	83.79	727533
2021-04-22	84.28	85.74	83.19	83.96	563039
2021-04-23	84.16	85.98	83.71	85.40	356192
2021-04-26	86.22	87.87	84.66	84.95	573651
2021-04-27	84.38	85.16	83.15	84.12	394491
2021-04-28	84.15	86.21	83.67	86.02	972996
2021-04-29	88.54	96.36	88.54	94.63	2450544
2021-04-30	94.12	95.96	93.36	94.00	1868254
2021-05-03	95.75	97.69	92.39	93.21	864730
2021-05-04	93.00	95.72	91.36	95.38	839924
2021-05-05	96.19	97.90	94.53	97.45	535530
2021-05-06	98.91	100.24	94.27	96.26	474705
2021-05-07	96.04	100.82	95.23	99.60	628949
2021-05-10	99.71	102.09	97.08	97.35	861488
2021-05-11	93.85	97.47	92.68	96.28	683770
2021-05-12	99.06	99.75	90.77	90.92	629049
2021-05-13	90.53	93.84	89.62	92.50	926220
2021-05-14	93.28	96.55	91.24	96.20	430793
2021-05-17	95.18	97.73	94.87	97.39	403988
2021-05-18	97.90	99.18	94.81	95.55	818016
2021-05-19	94.37	95.18	91.36	94.84	684715
2021-05-20	95.85	97.31	92.15	93.12	779547
2021-05-21	93.96	95.94	93.41	93.89	731755
2021-05-24	94.11	95.50	92.61	94.36	667405
2021-05-25	94.90	96.32	90.92	91.07	846959
2021-05-26	92.06	94.39	91.66	93.49	541376
2021-05-27	94.74	97.62	94.13	97.21	954870
2021-05-28	97.25	97.54	94.37	96.56	516587
2021-06-01	98.09	100.48	98.04	99.36	754990
2021-06-02	99.99	102.23	98.52	99.48	771031
2021-06-03	98.69	99.42	97.55	97.97	620096
2021-06-04	96.70	97.62	92.86	94.26	2303976
2021-06-07	94.80	95.37	92.87	93.74	819060
2021-06-08	92.62	93.73	91.06	92.47	736295
2021-06-09	92.63	93.39	91.87	92.11	490799
2021-06-10	93.00	93.35	88.92	89.00	805472
2021-06-11	89.97	90.26	87.12	89.15	1070644
2021-06-14	89.58	89.99	86.62	87.65	690089
2021-06-15	88.29	91.56	88.08	90.71	1358560
2021-06-16	90.22	93.04	89.42	92.03	1108778
2021-06-17	91.98	92.69	83.51	85.37	986039
2021-06-18	83.27	83.94	80.85	82.18	1496270
2021-06-21	83.40	85.34	83.02	84.65	569443
2021-06-22	84.25	84.70	80.72	84.02	1274041
2021-06-23	83.96	85.37	83.53	84.58	604191
2021-06-24	85.68	86.43	84.15	86.26	447147
2021-06-25	86.48	87.31	85.48	86.82	752950
2021-06-28	86.09	86.61	81.82	82.44	726425
2021-06-29	83.36	84.34	81.22	81.76	1091186
2021-06-30	81.66	84.23	80.83	83.11	761989
2021-07-01	83.63	86.46	83.57	85.46	599136
2021-07-02	85.15	86.12	83.90	84.40	489646
2021-07-06	84.28	84.40	81.20	82.31	905555
2021-07-07	82.32	83.75	80.99	82.60	815954
2021-07-08	80.04	83.34	78.88	79.89	1081755
2021-07-09	81.74	84.90	81.49	84.37	715743
2021-07-12	82.75	86.70	81.85	85.25	764356
2021-07-13	84.46	85.15	82.67	82.84	606387
2021-07-14	84.43	85.30	81.56	81.82	483047
2021-07-15	80.74	82.17	79.12	80.49	710682
2021-07-16	81.40	81.50	78.11	78.51	510056
2021-07-19	75.44	76.59	74.19	74.77	829052
2021-07-20	75.11	78.48	74.66	77.81	639922
2021-07-21	79.04	81.22	78.98	79.62	431292
2021-07-22	79.20	79.23	76.38	77.95	1019094
2021-07-23	79.06	79.98	78.19	78.83	423201
2021-07-26	78.97	81.07	78.09	79.41	465644
2021-07-27	77.90	79.37	77.02	78.55	574080
2021-07-28	79.22	80.52	76.25	79.04	911101
2021-07-29	78.15	79.88	76.22	77.67	661253
2021-07-30	75.86	77.16	74.09	74.38	1157975
2021-08-02	75.10	78.15	73.92	74.37	1174977
2021-08-03	74.38	74.73	71.49	74.21	814838
2021-08-04	72.95	75.38	72.20	72.47	634682
2021-08-05	73.04	75.25	72.59	73.56	502897
2021-08-06	74.74	75.43	74.00	75.15	594017
2021-08-09	74.32	74.50	72.87	73.22	606558
2021-08-10	73.32	74.50	72.97	74.29	489254
2021-08-11	74.52	75.63	73.07	75.19	370180
2021-08-12	75.00	75.62	72.99	74.33	340734
2021-08-13	74.61	74.97	73.14	73.42	304512
2021-08-16	72.21	73.00	71.21	72.43	544816
2021-08-17	71.78	72.08	69.61	71.63	665946
2021-08-18	71.48	74.10	70.69	72.59	825004
2021-08-19	71.26	72.28	70.40	71.91	764107
2021-08-20	71.70	72.71	70.99	72.63	527824
2021-08-23	73.93	74.15	71.87	72.20	595465
2021-08-24	72.78	75.52	72.78	74.76	470246
2021-08-25	75.63	78.25	74.66	77.53	812625
2021-08-26	77.56	77.56	75.12	75.78	443997
2021-08-27	75.78	78.58	75.57	78.07	571711
2021-08-30	79.40	79.45	75.38	75.48	896253
2021-08-31	76.41	79.06	75.97	78.26	1158044
2021-09-01	78.27	78.34	75.89	75.93	910675
2021-09-02	76.22	76.70	74.65	75.46	551476
2021-09-03	75.66	76.08	74.66	75.54	453732
2021-09-07	75.78	77.58	75.25	75.47	602564
2021-09-08	75.38	75.88	73.44	73.66	442703
2021-09-09	73.90	76.09	73.78	75.40	1344984
2021-09-10	76.06	77.47	74.13	74.21	480629
2021-09-13	75.50	77.92	74.98	76.53	691484
2021-09-14	76.64	77.48	74.03	74.46	544003
2021-09-15	74.21	77.90	74.03	77.36	1329148
2021-09-16	77.96	80.97	77.58	78.97	893575
2021-09-17	78.70	79.44	76.57	76.95	840224
2021-09-20	74.27	75.49	72.72	73.95	557145
2021-09-21	74.68	74.82	72.61	73.87	501964
2021-09-22	74.68	76.89	74.68	75.97	375025
2021-09-23	76.24	80.10	76.24	79.56	698809
2021-09-24	79.35	83.35	79.35	81.66	781887
2021-09-27	82.17	84.61	81.65	83.16	820691
2021-09-28	83.53	84.42	82.00	82.11	1116449
2021-09-29	82.35	83.03	80.83	81.97	436243
2021-09-30	82.32	82.32	80.11	80.47	991718
2021-10-01	80.51	84.12	80.51	83.13	354424
2021-10-04	83.21	84.27	81.10	81.43	465775
2021-10-05	82.01	83.75	81.27	82.01	609264
2021-10-06	80.29	81.86	79.36	80.92	634798
2021-10-07	82.00	83.08	81.08	81.27	529737
2021-10-08	81.94	83.19	81.17	81.23	164150
2021-10-11	81.74	82.45	77.72	78.23	355088
2021-10-12	78.23	80.10	78.15	79.33	312301
2021-10-13	79.25	79.41	76.78	76.97	358989
2021-10-14	78.52	79.23	77.42	78.96	333227
2021-10-15	79.88	81.28	79.44	79.69	753820
2021-10-18	79.26	80.73	78.53	79.84	338711
2021-10-19	80.05	80.86	78.72	80.51	449000
2021-10-20	80.12	81.38	79.56	81.33	410053
2021-10-21	81.20	81.60	75.15	76.85	940514
2021-10-22	76.75	78.26	76.48	77.69	1023669
2021-10-25	78.37	79.92	78.00	78.11	1435385
2021-10-26	78.77	78.77	74.88	75.18	794182
2021-10-27	74.59	74.80	70.44	70.59	1212674
2021-10-28	71.39	72.86	68.83	68.91	2308190
2021-10-29	68.82	69.11	67.81	68.00	2038809
2021-11-01	69.01	73.30	68.77	72.50	1086875
2021-11-02	72.43	72.65	68.76	69.12	665112
2021-11-03	68.49	70.70	68.03	69.60	724718
2021-11-04	69.77	70.65	68.52	69.53	861515
2021-11-05	71.45	73.66	71.15	73.32	1133167
2021-11-08	74.01	76.32	73.90	74.97	1696845
2021-11-09	74.30	75.80	72.97	75.58	1492000
2021-11-10	75.56	79.98	75.49	78.13	1076982
2021-11-11	78.23	80.80	77.50	80.08	921889
2021-11-12	80.25	80.93	79.33	80.04	683382
2021-11-15	80.57	80.89	79.42	79.92	571091
2021-11-16	79.39	79.89	76.72	77.95	721205
2021-11-17	77.08	77.49	76.10	77.20	834703
2021-11-18	77.89	77.89	74.08	75.61	550270
2021-11-19	74.25	75.04	73.77	74.37	576675
2021-11-22	74.97	75.09	73.11	74.21	509094
2021-11-23	74.21	75.99	73.50	75.39	547032
2021-11-24	74.73	77.08	74.42	75.94	461180
2021-11-26	71.82	73.16	70.49	72.31	626162
2021-11-29	73.50	73.80	69.95	70.72	748174
2021-11-30	69.04	69.75	66.68	68.16	950169
2021-12-01	69.85	71.20	68.13	68.16	877423
2021-12-02	69.26	72.08	68.43	71.34	772052
2021-12-03	71.74	72.20	70.14	70.69	473839
2021-12-06	71.88	74.20	70.97	72.39	586648
2021-12-07	73.49	76.50	73.43	74.32	3344764
2021-12-08	74.47	75.56	73.46	74.14	2982092
2021-12-09	73.00	73.98	72.54	73.43	577185
2021-12-10	74.06	75.55	72.08	73.14	521824
2021-12-13	71.99	72.47	69.59	69.81	601869
2021-12-14	69.59	72.34	69.00	69.46	711829
2021-12-15	69.14	69.39	66.10	68.94	721350
2021-12-16	69.51	70.67	68.06	68.37	635346
2021-12-17	68.06	68.29	65.90	66.97	1109868
2021-12-20	65.00	65.70	63.44	65.13	1179602
2021-12-21	66.00	67.80	66.00	67.64	640723
2021-12-22	67.28	68.73	66.91	68.21	356662
2021-12-23	68.46	69.51	68.37	69.07	668299
2021-12-27	68.70	68.73	67.10	68.05	1109947
2021-12-28	67.50	69.56	67.50	67.83	837470
2021-12-29	67.50	68.04	66.74	66.81	418305
2021-12-30	66.92	67.90	66.55	67.00	422678
2021-12-31	66.20	67.40	66.14	66.57	678765
2022-01-03	66.85	69.74	66.60	68.63	582893
2022-01-04	70.16	71.85	69.92	70.99	827708
2022-01-05	70.99	72.00	68.97	69.01	876867
2022-01-06	69.97	70.53	68.64	69.34	570729
2022-01-07	68.94	71.48	68.94	70.40	1448735
2022-01-10	70.00	72.07	68.90	71.80	1639342
2022-01-11	71.80	73.00	70.41	72.29	493809
2022-01-12	73.00	73.79	71.09	71.94	2986989
2022-01-13	72.74	75.60	72.49	74.87	1031662
2022-01-14	74.01	74.32	71.20	72.37	845546
2022-01-18	71.89	72.10	68.70	69.06	879347
2022-01-19	66.02	67.02	64.05	65.69	3699869
2022-01-20	65.82	68.67	64.82	65.54	1199169
2022-01-21	64.66	66.13	63.83	64.61	797505
2022-01-24	62.73	67.46	62.49	67.17	1316817
2022-01-25	66.09	67.64	64.92	66.62	1028350
2022-01-26	68.08	68.87	65.46	66.46	760286
2022-01-27	65.61	69.10	65.00	66.05	1127859
2022-01-28	66.47	68.86	65.95	67.60	1578554
2022-01-31	67.88	69.12	66.84	69.04	1105236
2022-02-01	68.83	70.01	67.84	69.75	728677
2022-02-02	69.38	70.23	67.58	69.86	961768
2022-02-03	69.45	70.46	68.32	68.61	517585
2022-02-04	68.81	69.68	67.51	69.20	430153
2022-02-07	69.29	70.71	68.63	70.04	1247103
2022-02-08	71.00	73.26	70.85	72.90	1153840
2022-02-09	73.78	74.55	73.27	73.39	616252
2022-02-10	72.32	74.80	71.93	72.25	955829
2022-02-11	72.19	73.49	70.53	71.16	609562
2022-02-14	70.50	72.00	69.35	70.03	681617
2022-02-15	71.09	72.50	70.72	72.42	827381
2022-02-16	71.99	73.27	71.69	72.82	427433
2022-02-17	71.79	72.45	69.47	70.38	557943
2022-02-18	70.03	71.29	69.60	70.50	669575
2022-02-22	70.00	70.44	67.92	68.69	590278
2022-02-23	69.30	69.69	66.86	66.93	469700
2022-02-24	63.87	65.16	61.77	64.89	1863185
2022-02-25	64.97	67.71	64.39	67.65	779927
2022-02-28	66.22	68.52	66.11	67.45	854703
2022-03-01	68.09	68.63	62.99	63.50	894168
2022-03-02	63.97	65.38	62.70	64.33	743749
2022-03-03	65.12	65.12	61.53	63.05	728746
2022-03-04	61.57	63.20	59.92	60.98	1309623
2022-03-07	59.96	59.96	55.08	55.09	1175877
2022-03-08	55.47	56.44	53.30	53.59	3301653
2022-03-09	55.78	59.85	55.54	57.31	2516816
2022-03-10	55.79	56.95	54.03	55.13	684463
2022-03-11	55.94	56.35	54.56	55.47	537838
2022-03-14	56.20	56.55	55.18	55.83	533674
2022-03-15	56.73	59.14	56.62	58.30	1197537
2022-03-16	59.52	62.91	59.06	62.24	1026721
2022-03-17	59.90	62.44	59.22	62.06	689014
2022-03-18	61.86	62.75	60.77	62.53	943630
2022-03-21	61.77	62.08	59.15	59.47	744691
2022-03-22	60.20	62.00	60.20	61.00	554418
2022-03-23	60.26	60.98	57.87	58.20	661632
2022-03-24	58.59	58.74	57.50	58.64	441985
2022-03-25	58.99	60.13	58.53	59.70	543011
2022-03-28	58.24	58.49	55.70	56.27	972386
2022-03-29	57.20	59.16	57.20	58.71	584542
2022-03-30	58.40	59.19	56.61	57.05	507516
2022-03-31	56.60	57.64	56.11	56.15	1474353
2022-04-01	56.84	57.82	56.29	56.80	463839
2022-04-04	55.65	57.11	53.89	55.83	652069
2022-04-05	56.00	56.80	54.38	54.89	796523
2022-04-06	54.35	54.35	52.23	52.61	878883
2022-04-07	52.46	52.77	50.30	51.83	786955
2022-04-08	51.49	53.45	51.20	52.70	472651
2022-04-11	52.39	54.68	52.15	52.90	520011
2022-04-12	53.36	55.01	52.88	53.28	550182
2022-04-13	52.30	55.05	52.30	54.87	521845
2022-04-14	55.08	56.28	54.77	55.10	502463
2022-04-18	54.97	57.04	54.67	57.00	556749
2022-04-19	57.24	59.51	56.85	59.08	806650
2022-04-20	59.48	60.79	58.76	59.23	521999
2022-04-21	60.00	60.41	57.92	58.26	275136
2022-04-22	57.68	57.99	55.47	55.56	369313
2022-04-25	55.05	56.71	53.83	56.56	617579
2022-04-26	55.87	56.45	54.13	54.34	567353
2022-04-27	54.00	55.33	53.38	53.63	493811
2022-04-28	55.01	58.25	54.26	56.83	809203
2022-04-29	55.82	57.54	54.59	54.80	678051
2022-05-02	55.62	56.09	53.70	55.14	590477
2022-05-03	55.11	56.05	54.47	55.51	766083
2022-05-04	55.60	57.58	54.48	57.46	672636
2022-05-05	56.52	57.48	54.21	55.03	749197
2022-05-06	54.74	55.16	53.22	53.99	494145
2022-05-09	53.09	53.70	51.29	51.96	599989
2022-05-10	52.50	52.76	49.45	50.55	787331
2022-05-11	50.04	51.91	48.70	48.78	1901937
2022-05-12	48.01	49.19	46.57	48.23	3757533
2022-05-13	49.00	52.37	49.00	51.01	1312635
2022-05-16	50.49	51.09	48.77	49.80	818781
2022-05-17	51.48	51.83	50.42	51.64	1328435
2022-05-18	51.07	51.63	48.53	48.77	415821
2022-05-19	48.02	49.09	47.61	47.96	632328
2022-05-20	48.25	48.71	46.31	48.17	479817
2022-05-23	48.83	50.78	47.87	49.89	644993
2022-05-24	49.37	49.93	47.16	48.32	525911
2022-05-25	47.80	51.24	47.77	50.73	856529
2022-05-26	51.53	52.52	51.53	52.18	1216162
2022-05-27	52.59	54.66	52.59	54.61	567871
2022-05-31	53.95	55.62	53.56	55.10	694679
2022-06-01	55.39	55.66	53.22	54.56	681239
2022-06-02	54.92	55.77	54.25	55.61	561054
2022-06-03	54.83	55.24	54.08	54.29	523316
2022-06-06	55.47	55.87	54.71	55.12	473694
2022-06-07	54.48	55.76	54.47	55.65	428233
2022-06-08	55.06	55.31	53.77	54.26	494005
2022-06-09	54.03	54.03	52.09	52.16	459795
2022-06-10	49.83	51.32	47.07	47.07	525067
2022-06-13	45.35	45.84	43.19	43.65	879287
2022-06-14	43.52	44.00	42.59	43.67	1220923
2022-06-15	44.63	46.18	44.38	45.58	745185
2022-06-16	44.17	44.17	41.93	42.67	1192818
2022-06-17	42.59	44.98	42.15	44.07	2831323
2022-06-21	45.57	45.82	43.28	43.31	807544
2022-06-22	42.28	43.31	41.65	41.81	849021
2022-06-23	41.92	42.32	40.03	40.44	1178326
2022-06-24	40.65	42.75	38.68	39.54	8573440
2022-06-27	39.73	41.80	39.62	40.57	2206612
2022-06-28	41.06	42.29	39.42	39.54	1037693
2022-06-29	39.20	39.68	37.04	38.12	1134031
2022-06-30	37.35	37.57	36.28	37.06	1193780
2022-07-01	37.00	37.75	35.79	36.97	885572
2022-07-05	35.40	36.97	34.55	36.96	1414751
2022-07-06	36.64	37.42	35.57	36.89	1337101
2022-07-07	37.64	38.12	37.26	37.94	829719
2022-07-08	38.06	38.78	37.07	38.41	726722
2022-07-11	37.60	38.77	36.86	38.72	1196464
2022-07-12	38.27	41.16	38.20	40.59	1041692
2022-07-13	39.65	40.26	38.94	40.16	1083584
2022-07-14	38.95	39.43	38.30	39.00	789971
2022-07-15	39.86	40.75	38.93	40.40	551166
2022-07-18	41.53	42.60	41.26	41.60	752102
2022-07-19	42.02	44.45	41.95	44.38	860122
2022-07-20	44.44	45.75	44.41	45.65	1014527
2022-07-21	44.49	45.47	44.04	45.40	655589
2022-07-22	45.44	45.71	43.59	44.15	444913
2022-07-25	44.35	44.89	43.27	43.92	442547
2022-07-26	43.47	43.73	41.67	41.69	723508
2022-07-27	42.03	42.75	40.89	42.51	660153
2022-07-28	42.16	43.71	38.49	40.28	1208492
2022-07-29	39.81	40.13	38.50	39.61	1332320
2022-08-01	39.41	40.11	38.51	39.36	735806
2022-08-02	38.82	39.32	38.11	38.27	914297
2022-08-03	38.94	40.25	38.40	39.84	717988
2022-08-04	39.64	40.30	38.73	39.36	572872
2022-08-05	38.77	39.33	38.34	38.37	584009
2022-08-08	38.57	40.23	38.44	38.90	599583
2022-08-09	38.66	38.66	37.45	38.08	1424439
2022-08-10	39.80	44.05	39.18	43.70	918617
2022-08-11	44.62	45.64	44.01	44.06	806572
2022-08-12	44.36	44.37	43.32	44.22	755189
2022-08-15	43.61	44.53	42.81	44.50	715504
2022-08-16	44.71	45.68	44.20	44.69	676290
2022-08-17	43.48	44.43	42.73	44.14	667587
2022-08-18	44.11	44.69	43.66	44.67	399023
2022-08-19	44.11	44.11	42.68	42.72	444997
2022-08-22	41.53	42.08	40.45	40.58	367343
2022-08-23	40.54	41.46	40.22	40.70	563227
2022-08-24	40.62	41.15	40.30	40.75	349780
2022-08-25	41.34	41.73	41.02	41.55	347933
2022-08-26	41.32	41.75	39.11	39.12	431875
2022-08-29	38.59	38.82	37.85	38.52	492369
2022-08-30	39.04	39.24	38.24	38.65	384103
2022-08-31	39.02	39.02	37.94	38.43	658912
2022-09-01	37.98	38.36	36.90	38.28	973527
2022-09-02	38.57	39.14	37.65	38.05	751362
2022-09-06	38.11	38.11	36.13	36.45	917390
2022-09-07	36.10	36.76	35.89	36.70	830450
2022-09-08	36.19	37.96	35.80	37.87	582672
2022-09-09	38.37	39.97	38.37	39.84	707791
2022-09-12	40.24	40.89	39.32	39.57	641456
2022-09-13	37.94	38.12	36.57	36.68	630036
2022-09-14	36.61	36.81	35.50	35.99	611851
2022-09-15	35.89	38.19	35.89	37.25	975148
2022-09-16	36.65	37.49	36.11	37.48	1382194
2022-09-19	36.72	37.79	36.70	37.16	672125
2022-09-20	36.66	36.78	35.65	36.10	646391
2022-09-21	36.45	36.87	34.90	34.91	470981
2022-09-22	34.73	35.05	33.28	33.44	572847
2022-09-23	32.76	33.21	31.78	33.17	742815
2022-09-26	32.83	33.50	32.15	32.32	811121
2022-09-27	32.88	33.20	31.12	31.85	769474
2022-09-28	32.16	32.71	31.80	32.55	841515
2022-09-29	31.90	32.51	30.90	32.10	777566
2022-09-30	32.21	32.35	31.29	31.45	956808
2022-10-03	32.02	32.63	30.55	32.15	1010576
2022-10-04	32.85	33.84	32.75	33.68	1062007
2022-10-05	32.34	32.98	32.01	32.76	704228
2022-10-06	32.21	32.65	31.35	31.55	612768
2022-10-07	31.06	31.27	30.29	30.77	974377
2022-10-10	30.78	31.28	29.93	30.05	661426
2022-10-11	30.18	30.79	29.59	29.92	793678
2022-10-12	29.96	31.07	29.29	30.65	767931
2022-10-13	29.88	32.73	29.38	32.32	937424
2022-10-14	32.47	33.14	31.02	31.34	745872
2022-10-17	32.49	32.84	31.79	32.10	716314
2022-10-18	33.13	33.50	31.89	32.06	922513
2022-10-19	31.47	31.53	29.39	29.83	673688
2022-10-20	30.00	31.19	29.51	29.62	664102
2022-10-21	29.48	30.25	28.85	30.04	668032
2022-10-24	30.21	30.80	29.48	30.48	836690
2022-10-25	30.51	32.96	30.18	32.64	1188338
2022-10-26	32.93	33.53	32.20	32.61	949135
2022-10-27	33.45	35.13	32.75	34.53	1163042
2022-10-28	35.13	37.50	34.81	37.01	2850244
2022-10-31	36.41	37.11	35.79	36.11	2109652
2022-11-01	36.81	37.49	36.25	36.71	10875450
2022-11-02	36.33	37.14	35.29	35.44	1552139
2022-11-03	34.71	34.93	33.75	34.18	722937
2022-11-04	34.84	35.95	34.68	35.03	605350
2022-11-07	35.50	36.94	34.76	36.84	811335
2022-11-08	36.89	37.66	36.55	37.36	701310
2022-11-09	36.63	37.20	35.95	36.52	891554
2022-11-10	38.44	41.18	38.44	40.43	1155874
2022-11-11	40.58	43.24	40.43	42.98	996775
2022-11-14	42.16	42.72	40.71	40.71	760572
2022-11-15	41.38	41.59	39.38	39.52	651258
2022-11-16	39.20	39.77	37.42	37.70	601193
2022-11-17	36.50	37.03	35.96	37.01	519449
2022-11-18	37.69	37.91	36.29	37.82	514116
2022-11-21	37.58	38.11	37.02	37.81	497847
2022-11-22	38.28	39.08	38.09	39.08	488646
2022-11-23	38.78	39.90	38.31	39.63	435400
2022-11-25	39.76	39.76	39.36	39.56	146877
2022-11-28	38.96	39.42	37.68	38.10	446535
2022-11-29	38.34	40.38	38.34	40.23	688045
2022-11-30	40.26	41.07	38.64	41.03	862566
2022-12-01	40.97	41.37	40.01	40.39	572116
2022-12-02	40.00	41.09	39.74	39.78	445060
2022-12-05	39.19	39.42	38.38	38.83	271978
2022-12-06	38.80	39.22	37.46	38.30	394857
2022-12-07	37.96	38.49	37.50	38.01	337584
2022-12-08	38.28	38.42	37.22	37.58	410364
2022-12-09	37.14	38.72	36.96	38.19	380315
2022-12-12	37.99	38.62	37.88	38.29	580994
2022-12-13	40.04	40.64	38.32	39.11	607317
2022-12-14	38.79	40.69	38.79	39.87	1298980
2022-12-15	38.80	39.77	38.00	39.49	1468188
2022-12-16	38.96	39.34	36.69	37.86	1372144
2022-12-19	37.98	38.08	36.85	37.25	852369
2022-12-20	36.92	37.33	36.04	36.08	877397
2022-12-21	36.62	37.72	36.54	37.48	626094
2022-12-22	36.71	37.00	35.65	36.98	595658
2022-12-23	36.87	37.47	36.28	37.29	421332
2022-12-27	37.18	37.90	36.41	36.91	486604
2022-12-28	37.10	37.25	35.60	35.62	503617
2022-12-29	35.79	37.41	35.73	37.32	444172
2022-12-30	36.71	37.82	36.58	37.66	447642
2023-01-03	38.07	38.92	37.57	37.94	664714
2023-01-04	38.90	40.95	38.90	40.11	879520
2023-01-05	40.36	40.89	39.65	40.36	729422
2023-01-06	40.50	41.37	39.24	41.11	804601
2023-01-09	41.63	41.63	39.31	39.35	689504
2023-01-10	38.95	38.99	37.36	38.75	961988
2023-01-11	38.70	39.35	38.43	39.09	1047332
2023-01-12	39.23	40.36	38.51	39.69	1724797
2023-01-13	38.82	39.23	37.89	38.34	605907
2023-01-17	38.30	38.90	37.78	38.50	949641
2023-01-18	38.51	38.76	37.20	37.31	766812
2023-01-19	36.17	36.81	34.58	36.19	1211300
2023-01-20	36.66	38.89	36.10	38.88	1521611
2023-01-23	39.12	41.02	38.69	40.32	1490157
2023-01-24	39.97	42.00	39.92	40.67	888467
2023-01-25	40.20	42.91	39.97	42.72	1933206
2023-01-26	42.89	43.49	38.47	40.23	2013657
2023-01-27	40.04	41.18	39.01	40.52	1430921
2023-01-30	39.48	40.51	39.25	39.40	1246970
2023-01-31	39.08	41.09	38.86	41.03	922261
2023-02-01	36.25	38.71	34.93	38.07	3398149
2023-02-02	38.20	44.03	38.20	43.94	2160180
2023-02-03	43.22	44.52	42.62	42.79	1126676
2023-02-06	41.99	41.99	40.24	40.64	830278
2023-02-07	40.67	41.94	40.44	41.69	728815
2023-02-08	41.68	42.10	41.16	41.51	573494
2023-02-09	42.10	42.12	40.89	40.95	546234
2023-02-10	40.79	41.09	40.11	40.68	426620
2023-02-13	40.27	41.60	39.89	41.58	467952
2023-02-14	41.48	41.80	40.27	41.19	706009
2023-02-15	40.50	41.81	40.50	41.79	640062
2023-02-16	41.17	41.87	40.51	41.08	554598
2023-02-17	40.83	41.15	39.87	40.52	634445
2023-02-21	39.71	40.90	38.95	38.96	631936
2023-02-22	39.70	40.53	38.93	40.23	723109
2023-02-23	41.05	41.49	38.89	40.32	566739
2023-02-24	40.16	40.16	38.79	39.64	589406
2023-02-27	40.17	41.19	39.64	40.98	716510
2023-02-28	40.99	41.59	40.97	41.07	513055
2023-03-01	40.87	41.57	40.70	40.93	461767
2023-03-02	40.21	40.89	39.64	40.30	697798
2023-03-03	41.06	41.21	40.27	40.62	768520
2023-03-06	40.50	40.99	37.92	38.39	831951
2023-03-07	38.24	38.65	37.32	37.54	616311
2023-03-08	37.55	38.16	36.98	37.57	421676
2023-03-09	37.48	37.90	35.35	35.42	685797
2023-03-10	35.16	35.65	33.81	34.91	1049987
2023-03-13	33.54	33.65	31.67	31.95	1551682
2023-03-14	34.15	35.11	32.70	32.97	1402090
2023-03-15	31.05	31.62	29.94	31.02	1156758
2023-03-16	30.52	32.06	29.22	31.46	866484
2023-03-17	30.15	30.70	29.13	29.38	1759019
2023-03-20	29.86	30.91	28.91	29.11	949589
2023-03-21	30.62	31.28	30.05	30.23	1122818
2023-03-22	30.33	30.64	29.40	29.43	840722
2023-03-23	29.52	29.81	27.73	27.94	884591
2023-03-24	27.19	27.87	26.66	27.76	1081320
2023-03-27	28.61	29.08	28.22	28.90	683250
2023-03-28	28.95	29.21	28.26	28.52	453829
2023-03-29	29.10	29.52	28.89	29.39	372798
2023-03-30	29.80	29.96	29.06	29.56	536179
2023-03-31	29.76	30.35	29.33	30.32	807029
2023-04-03	30.50	30.96	29.98	30.28	759022
2023-04-04	30.67	30.67	28.96	29.66	1095277
2023-04-05	28.90	29.23	28.46	28.92	625618
2023-04-06	28.84	28.84	26.21	27.00	1768263
2023-04-10	26.96	28.38	26.84	27.53	970021
2023-04-11	27.46	28.30	27.14	28.14	1130692
2023-04-12	28.62	28.66	27.10	27.28	652127
2023-04-13	27.32	27.93	26.90	27.66	445030
2023-04-14	28.00	28.66	27.23	27.71	468142
2023-04-17	27.79	27.98	27.23	27.85	679017
2023-04-18	27.83	27.93	27.19	27.69	412427
2023-04-19	27.56	28.54	27.39	28.39	551526
2023-04-20	27.97	28.22	27.50	28.22	647755
2023-04-21	28.43	28.43	27.70	28.18	641139
2023-04-24	28.17	28.43	27.73	28.01	484220
2023-04-25	27.53	27.59	26.94	27.01	427207
2023-04-26	26.95	27.71	26.48	26.76	831555
2023-04-27	26.99	27.51	25.71	27.30	1100671
2023-04-28	27.35	29.24	27.18	27.60	1269249
2023-05-01	27.51	27.90	26.75	26.85	863337
2023-05-02	26.51	26.72	24.25	24.89	921871
2023-05-03	24.81	25.70	24.68	24.81	733577
2023-05-04	24.35	24.54	23.19	23.70	1063720
2023-05-05	24.43	25.17	24.39	24.94	672606
2023-05-08	25.14	25.45	24.87	25.14	759167
2023-05-09	25.51	26.52	25.19	26.23	750732
2023-05-10	26.76	26.87	25.59	25.82	560477
2023-05-11	25.52	26.38	25.41	26.36	526469
2023-05-12	26.87	26.97	26.21	26.70	576560
2023-05-15	26.94	28.40	26.94	27.71	1262339
2023-05-16	27.45	28.27	27.40	27.73	626948
2023-05-17	28.48	30.22	28.47	29.84	744655
2023-05-18	29.84	30.80	29.64	30.52	455315
2023-05-19	30.83	31.40	29.70	30.04	513882
2023-05-22	30.70	30.93	30.27	30.49	538738
2023-05-23	30.61	31.36	30.32	30.39	407264
2023-05-24	29.93	30.04	29.20	29.52	412818
2023-05-25	29.38	29.77	28.80	29.13	394235
2023-05-26	29.28	29.93	28.87	29.71	538995
2023-05-30	29.81	30.14	28.92	29.34	476607
2023-05-31	28.83	29.44	27.73	28.18	1714558
2023-06-01	28.40	29.17	28.18	28.73	895825
2023-06-02	29.55	31.05	29.39	30.89	704139
2023-06-05	30.77	30.55	29.39	30.89	444099
2023-06-06	29.88	31.83	29.52	31.50	523193
2023-06-07	32.00	32.92	31.95	32.71	390821
2023-06-08	30.75	31.09	29.24	30.74	4587967
2023-06-09	30.88	30.91	30.00	30.25	3976601
2023-06-12	29.98	30.80	29.72	30.64	1681648
2023-06-13	30.50	32.00	30.30	31.88	1230292
2023-06-14	31.88	32.10	30.19	30.71	1100034
2023-06-15	30.35	31.12	29.88	30.95	969892
2023-06-16	31.32	31.39	30.30	30.74	1412635
2023-06-20	30.50	30.74	29.56	30.21	1612398
2023-06-21	30.24	30.44	29.68	30.14	835315
2023-06-22	29.93	30.22	29.17	29.70	982645
2023-06-23	29.12	29.75	28.77	29.45	820063
2023-06-26	29.45	30.18	29.45	29.66	693421
2023-06-27	29.67	30.57	29.28	30.29	670311
2023-06-28	29.97	30.07	29.42	29.94	695271
2023-06-29	30.02	30.93	30.02	30.87	579702
2023-06-30	31.45	31.85	30.69	31.39	1320602
2023-07-03	31.44	32.25	31.44	31.81	564510
2023-07-05	31.51	32.22	31.11	31.65	1695770
2023-07-06	31.16	31.53	30.43	31.17	1988570
2023-07-07	31.44	31.87	31.12	31.46	1546716
2023-07-10	31.68	33.38	31.56	33.24	2126641
2023-07-11	33.45	34.26	33.13	34.15	995028
2023-07-12	35.12	35.29	34.57	34.77	685214
2023-07-13	35.19	36.19	34.84	36.17	1057368
2023-07-14	36.27	36.28	34.40	34.85	619573
2023-07-17	34.50	35.44	34.24	35.09	452489
2023-07-18	35.42	36.85	35.40	36.84	1419844
2023-07-19	37.15	37.63	36.56	37.39	778250
2023-07-20	37.01	37.07	36.17	36.78	871117
2023-07-21	36.96	37.03	35.95	36.53	735342
2023-07-24	36.73	37.47	36.58	37.30	490895
2023-07-25	37.42	37.57	36.77	36.87	928519
2023-07-26	36.56	37.48	36.37	36.39	1066917
2023-07-27	38.85	39.89	37.41	39.40	1710477
2023-07-28	40.35	41.07	39.57	40.75	867262
2023-07-31	41.15	41.89	40.50	41.57	1102099
2023-08-01	41.45	41.45	40.36	40.55	951031
2023-08-02	40.42	40.51	39.42	39.72	868658
2023-08-03	39.76	40.35	39.24	40.02	586967
2023-08-04	39.76	40.87	39.11	40.54	630034
2023-08-07	40.88	41.63	40.73	41.18	624717
2023-08-08	40.31	41.03	39.82	41.00	530184
2023-08-09	40.87	40.87	40.01	40.47	730787
2023-08-10	40.88	41.40	40.31	40.72	624000
2023-08-11	40.50	40.61	40.02	40.30	316782
2023-08-14	39.88	39.88	39.03	39.34	523985
2023-08-15	38.92	39.14	37.89	38.22	505548
2023-08-16	38.06	38.39	37.29	37.31	690256
2023-08-17	37.50	37.86	37.15	37.43	684768
2023-08-18	36.84	37.84	36.84	37.53	435095
2023-08-21	37.54	37.65	37.05	37.44	377882
2023-08-22	37.90	37.90	36.50	36.51	766459
2023-08-23	36.59	37.15	36.00	36.91	357281
2023-08-24	36.89	37.61	36.89	37.26	496397
2023-08-25	37.21	37.68	36.87	37.01	509321
2023-08-28	37.38	37.90	37.15	37.19	327680
2023-08-29	37.29	37.95	37.04	37.68	402990
2023-08-30	37.58	37.97	37.44	37.54	388259
2023-08-31	37.75	37.92	37.23	37.58	499392
2023-09-01	38.10	38.85	38.00	38.73	400930
2023-09-05	37.50	37.76	36.87	37.07	810124
2023-09-06	37.07	37.44	36.47	37.43	599878
2023-09-07	37.08	37.41	35.83	36.23	608606
2023-09-08	36.35	36.35	35.60	35.95	449363
2023-09-11	36.27	36.48	35.89	35.94	438474
2023-09-12	35.91	36.56	35.67	35.77	668403
2023-09-13	36.06	36.06	34.80	34.94	599205
2023-09-14	35.47	35.89	34.93	35.23	544718
2023-09-15	34.94	35.57	34.69	34.99	1102539
2023-09-18	34.65	34.90	34.40	34.43	320893
2023-09-19	34.54	35.32	34.21	35.09	531181
2023-09-20	35.48	36.13	34.67	34.72	479675
2023-09-21	34.34	34.97	34.25	34.37	374535
2023-09-22	34.34	34.59	34.00	34.24	277422
2023-09-25	34.10	34.41	33.73	34.32	358786
2023-09-26	33.90	34.39	33.61	33.83	438866
2023-09-27	34.08	34.16	33.42	33.71	298042
2023-09-28	34.09	34.86	33.97	34.34	482909
2023-09-29	34.44	34.72	34.08	34.20	336190
2023-10-02	32.55	33.71	32.30	33.52	1102009
2023-10-03	32.52	32.96	31.35	31.36	1048335
2023-10-04	31.57	31.90	30.71	31.34	551512
2023-10-05	30.57	30.83	29.53	29.58	870453
2023-10-06	29.24	31.00	29.20	30.65	609081
2023-10-09	30.17	31.48	30.17	30.93	367534
2023-10-10	31.21	32.09	30.84	31.66	603942
2023-10-11	31.22	32.41	31.22	32.29	461471
2023-10-12	32.31	32.31	31.41	31.99	405424
2023-10-13	32.25	32.33	29.97	30.47	768385
2023-10-16	30.88	31.09	30.38	30.62	441935
2023-10-17	30.26	31.59	30.10	31.40	579735
2023-10-18	30.80	31.06	30.29	30.40	364438
2023-10-19	30.01	30.43	29.27	29.42	504086
2023-10-20	29.30	29.57	28.63	28.65	477545
2023-10-23	28.45	29.23	28.32	28.63	573689
2023-10-24	29.26	29.48	28.39	28.42	343406
2023-10-25	28.15	28.36	27.69	27.82	744179
2023-10-26	28.40	29.54	27.26	27.46	1241969
2023-10-27	27.10	27.49	26.45	26.77	705601
2023-10-30	27.25	27.55	26.64	27.14	398467
2023-10-31	27.37	27.51	26.92	27.03	526679
2023-11-01	26.84	27.26	26.08	26.71	997153
2023-11-02	27.23	28.86	27.22	28.85	816313
2023-11-03	29.73	30.53	29.15	29.23	751066
2023-11-06	29.12	29.53	28.75	29.41	627648
2023-11-07	29.06	29.46	28.53	28.68	520823
2023-11-08	28.68	28.96	28.04	28.17	538955
2023-11-09	28.49	28.49	27.16	27.15	563268
2023-11-10	27.34	27.66	26.94	27.60	638602
2023-11-13	27.26	27.57	26.78	26.81	329772
2023-11-14	28.07	28.95	27.37	27.44	792038
2023-11-15	26.95	28.25	26.95	28.20	1125806
2023-11-16	28.09	28.09	26.27	26.34	860551
2023-11-17	26.70	27.49	26.65	27.47	700298
2023-11-20	27.39	27.66	27.10	27.44	451873
2023-11-21	27.12	27.12	26.71	26.79	443825
2023-11-22	26.90	27.41	26.83	27.13	386400
2023-11-24	27.31	27.32	26.84	27.22	141465
2023-11-27	27.10	27.55	26.60	26.82	475260
2023-11-28	26.72	27.70	26.58	27.67	494031
2023-11-29	27.90	28.45	27.51	27.59	546419
2023-11-30	27.78	28.22	27.45	28.10	599129
2023-12-01	27.95	29.82	27.83	29.25	652408
2023-12-04	28.83	29.92	28.76	29.31	781583
2023-12-05	29.12	29.31	28.47	29.27	619250
2023-12-06	29.73	30.57	29.17	29.31	580632
2023-12-07	29.54	30.98	29.47	30.92	1145738
2023-12-08	30.52	31.19	30.38	30.69	579277
2023-12-11	30.63	31.47	30.27	31.28	647666
2023-12-12	31.17	32.06	30.96	31.70	711729
2023-12-13	30.62	33.47	30.14	33.08	1636870
2023-12-14	33.98	35.17	33.64	34.00	1137081
2023-12-15	34.08	34.17	33.01	33.39	1466101
2023-12-18	33.03	33.86	32.84	32.97	823974
2023-12-19	33.34	34.12	33.06	33.85	806066
2023-12-20	33.83	34.09	32.52	32.53	742688
2023-12-21	32.96	34.22	32.96	34.17	757392
2023-12-22	34.07	34.58	33.47	33.83	679398
2023-12-26	33.76	33.91	33.48	33.72	479958
2023-12-27	33.74	33.89	33.36	33.52	453258
2023-12-28	33.43	33.71	33.20	33.60	480645
2023-12-29	33.57	33.80	32.89	32.94	501567
2024-01-02	32.41	33.73	32.35	32.99	679285
2024-01-03	32.00	32.65	31.41	31.87	710876
2024-01-04	32.12	32.12	31.37	31.52	413173
2024-01-05	31.01	32.78	31.01	32.51	450342
2024-01-08	32.55	33.59	32.31	33.57	570007
2024-01-09	32.36	33.00	32.02	32.83	1496370
2024-01-10	32.22	32.81	32.22	32.50	460144
2024-01-11	32.47	32.77	32.01	32.73	889995
2024-01-12	33.15	33.26	31.39	31.42	480640
2024-01-16	31.10	31.34	30.68	31.09	674087
2024-01-17	30.30	30.67	29.92	30.11	799606
2024-01-18	29.87	29.92	29.01	29.44	1056788
2024-01-19	29.61	30.35	29.12	30.21	764051
2024-01-22	30.50	31.40	30.50	31.02	747163
2024-01-23	31.40	31.67	30.71	30.75	533648
2024-01-24	31.18	31.63	30.16	30.50	1090472
2024-01-25	28.88	33.02	28.00	32.63	1952512
2024-01-26	33.14	36.07	33.11	35.47	2313624
2024-01-29	35.47	36.24	35.01	36.23	1264634
2024-01-30	36.34	36.74	36.03	36.68	808871
2024-01-31	36.44	37.65	36.03	36.27	914906
2024-02-01	36.71	37.22	34.98	36.33	557913
2024-02-02	35.90	36.01	35.30	35.50	514711
2024-02-05	34.87	34.90	34.00	34.32	633217
2024-02-06	34.20	34.80	33.97	34.28	403887
2024-02-07	34.33	34.66	33.62	34.42	440146
2024-02-08	34.21	35.40	33.70	35.32	431207
2024-02-09	35.31	35.66	34.60	35.46	494094
2024-02-12	35.70	37.68	35.63	37.37	647087
2024-02-13	36.18	37.12	35.78	36.61	888031
2024-02-14	37.17	37.58	36.17	37.31	490803
2024-02-15	37.35	38.06	37.11	37.57	640226
2024-02-16	37.36	37.91	36.76	37.20	513304
2024-02-20	36.77	38.30	36.42	37.73	652838
2024-02-21	38.56	38.71	36.35	36.61	914860
2024-02-22	36.64	37.00	36.36	36.70	581055
2024-02-23	36.84	37.20	36.49	36.78	413458
2024-02-26	36.53	37.08	36.40	36.74	581647
2024-02-27	37.14	37.71	36.88	37.22	604494
2024-02-28	36.67	37.78	36.67	37.44	490018
2024-02-29	37.99	38.64	37.69	38.28	771214
2024-03-01	38.36	38.58	37.94	38.28	832006
2024-03-04	38.24	38.60	37.23	37.40	592729
2024-03-05	37.03	38.81	36.90	37.81	1224924
2024-03-06	38.07	38.41	37.21	37.56	536297
2024-03-07	37.72	38.11	37.18	37.44	578012
2024-03-08	37.86	39.19	37.65	38.92	2080818
2024-03-11	38.40	38.79	36.34	36.50	1061977
2024-03-12	36.56	36.90	35.87	36.68	983983
2024-03-13	36.49	38.49	36.49	38.42	1487998
2024-03-14	38.44	38.73	37.08	37.60	959353
2024-03-15	37.00	37.97	36.76	37.19	1187626
2024-03-18	37.01	38.45	36.81	38.37	793751
2024-03-19	38.45	39.49	38.37	39.13	692646
2024-03-20	39.01	40.45	38.59	40.16	971777
2024-03-21	40.60	40.86	37.70	38.49	1109376
2024-03-22	38.23	38.28	35.55	35.59	1047501
2024-03-25	35.60	36.22	35.01	35.70	458261
2024-03-26	35.82	37.28	35.82	36.97	1058352
2024-03-27	37.44	37.75	36.64	37.62	559399
2024-03-28	37.27	37.96	36.92	37.24	405607
2024-04-01	37.37	37.49	35.80	35.98	670944
2024-04-02	35.79	36.19	34.75	34.99	720662
2024-04-03	34.84	35.96	34.84	35.39	527455
2024-04-04	36.76	36.96	35.41	35.61	774939
2024-04-05	35.46	35.67	34.68	35.48	699222
2024-04-08	35.65	37.21	35.65	36.47	553408
2024-04-09	36.15	36.59	35.78	36.19	407666
2024-04-10	35.17	35.86	34.75	35.38	487563
2024-04-11	35.23	35.65	34.40	34.94	602361
2024-04-12	34.64	34.82	34.03	34.28	469709
2024-04-15	34.68	34.94	33.74	33.79	682675
2024-04-16	33.40	33.70	32.81	33.54	872810
2024-04-17	34.18	34.18	32.10	32.23	666612
2024-04-18	32.46	33.86	32.25	33.20	886047
2024-04-19	33.26	34.85	33.26	34.48	984659
2024-04-22	34.61	34.85	33.89	34.22	1391644
2024-04-23	34.08	35.97	34.08	35.85	787947
2024-04-24	35.54	35.83	34.76	35.53	942360
2024-04-25	33.58	36.92	33.58	36.65	1445519
2024-04-26	36.60	38.89	36.50	36.97	1000056
2024-04-29	37.25	38.09	36.82	38.01	553994
2024-04-30	37.64	37.89	36.73	36.91	768597
2024-05-01	36.56	39.08	36.31	38.38	1014466
2024-05-02	40.26	41.38	38.97	41.21	1172094
2024-05-03	41.79	41.79	40.09	40.81	766005
2024-05-06	41.20	41.39	40.20	40.39	702009
2024-05-07	40.48	41.28	39.96	39.98	512513
2024-05-08	39.56	40.07	39.56	39.77	1247992
2024-05-09	39.91	40.30	39.35	40.26	601496
2024-05-10	40.46	40.79	39.82	40.69	720269
2024-05-13	41.68	41.78	40.55	41.50	1037360
2024-05-14	41.90	42.00	40.91	41.50	1244363
2024-05-15	41.79	42.40	41.61	42.16	994835
2024-05-16	42.19	42.35	38.92	40.56	1603082
2024-05-17	40.72	41.73	40.16	41.56	681187
2024-05-20	41.84	42.06	41.43	41.43	740314
2024-05-21	41.34	42.68	41.16	42.53	582330
2024-05-22	42.17	42.73	41.59	41.65	1292721
2024-05-23	41.53	41.83	40.67	41.16	1161077
2024-05-24	41.50	41.95	41.34	41.88	362041
2024-05-28	42.04	42.21	41.21	41.45	353442
2024-05-29	40.76	40.88	39.58	40.71	710156
2024-05-30	41.07	41.46	40.40	41.16	396182
2024-05-31	41.48	41.78	40.53	41.76	631010
2024-06-03	41.99	42.00	40.62	41.30	446852
2024-06-04	41.03	41.43	40.53	40.98	485569
2024-06-05	41.13	41.64	40.29	41.35	529646
2024-06-06	41.25	41.79	40.96	41.10	433312
2024-06-07	40.60	41.33	40.44	41.15	450884
2024-06-10	40.50	40.80	40.10	40.21	434215
2024-06-11	39.35	40.00	38.42	38.52	773919
2024-06-12	39.72	40.90	39.23	40.21	677766
2024-06-13	40.14	40.34	38.74	40.25	634871
2024-06-14	39.67	40.11	39.19	39.29	692376
2024-06-17	39.22	40.80	39.22	40.65	765813
2024-06-18	40.93	41.57	40.44	40.84	853332
2024-06-20	41.84	44.56	41.42	44.03	1777281
2024-06-21	44.06	44.41	43.44	43.96	1520663
2024-06-24	43.98	45.08	43.90	44.02	793263
2024-06-25	43.78	43.83	43.19	43.36	937181
2024-06-26	43.35	43.57	42.51	43.38	618000
2024-06-27	43.11	43.36	42.46	43.00	506637
2024-06-28	43.54	45.46	43.50	44.56	1056636
2024-07-01	44.75	45.53	44.57	45.33	663002
2024-07-02	44.97	46.22	44.72	45.41	770334
2024-07-03	45.84	46.00	45.15	45.39	273106
2024-07-05	45.12	45.36	44.66	44.91	335629
2024-07-08	45.20	45.50	44.68	44.93	539801
2024-07-09	44.96	46.46	44.65	46.04	914147
2024-07-10	45.87	46.32	44.83	46.19	813515
2024-07-11	46.52	46.98	45.78	46.66	859524
2024-07-12	46.79	48.24	46.56	47.45	748217
2024-07-15	48.79	49.35	48.10	49.14	786600
2024-07-16	49.96	51.73	49.79	51.60	1152881
2024-07-17	50.84	52.18	50.61	51.58	485100
2024-07-18	51.48	52.62	50.83	50.92	759831
2024-07-19	50.72	51.11	50.12	50.71	542194
2024-07-22	50.57	50.70	49.42	50.24	571988
2024-07-23	50.24	52.04	50.24	51.62	837619
2024-07-24	51.06	51.77	50.27	50.31	934443
2024-07-25	52.30	52.93	50.97	52.32	1206719
2024-07-26	53.15	55.08	52.62	55.00	1346750
2024-07-29	55.22	55.45	52.90	53.09	696992
2024-07-30	53.89	54.90	53.52	54.41	1157867
2024-07-31	54.44	55.68	54.03	54.58	655980
2024-08-01	54.55	54.97	50.50	50.78	1538067
2024-08-02	49.38	49.69	45.91	46.36	2350570
2024-08-05	43.61	45.23	42.75	44.52	1433432
2024-08-06	44.49	45.85	44.28	44.50	1344022
2024-08-07	45.36	46.02	44.57	45.17	590747
2024-08-08	45.97	48.28	45.78	47.52	869105
2024-08-09	49.74	52.09	49.74	51.10	2140160
2024-08-12	51.20	51.29	49.61	49.93	1101693
2024-08-13	50.56	51.34	50.13	51.09	615850
2024-08-14	51.56	52.53	51.37	52.41	656026
2024-08-15	53.86	54.86	53.24	53.46	1172822
2024-08-16	53.42	54.90	53.36	54.27	742619
2024-08-19	54.29	55.48	54.17	55.33	894251
2024-08-20	55.02	55.80	54.74	55.15	789385
2024-08-21	55.26	55.83	54.18	54.51	773567
2024-08-22	54.74	55.63	54.47	54.58	787554
2024-08-23	55.03	56.78	55.03	56.53	773329
2024-08-26	56.87	57.44	56.26	56.30	885521
2024-08-27	55.83	57.20	55.83	57.11	678981
2024-08-28	56.58	57.88	56.58	57.60	645480
2024-08-29	58.00	59.07	57.79	58.60	673940
2024-08-30	58.50	59.66	58.10	58.17	731538
2024-09-03	57.27	58.71	56.93	57.51	972220
2024-09-04	57.84	58.81	56.64	56.80	925618
2024-09-05	57.52	58.31	56.19	56.72	610521
2024-09-06	56.93	58.19	55.43	55.52	789812
2024-09-09	55.83	56.27	52.45	53.91	2474402
2024-09-10	52.67	52.75	47.25	47.90	2728536
2024-09-11	47.47	47.68	45.84	46.77	2018989
2024-09-12	47.22	48.47	47.11	47.40	1622848
2024-09-13	47.80	49.21	47.60	48.10	1238447
2024-09-16	48.15	49.66	48.15	49.30	753482
2024-09-17	49.77	52.38	49.77	52.27	1133575
2024-09-18	52.57	54.09	51.76	52.40	1078715
2024-09-19	53.88	54.36	52.53	53.06	1284529
2024-09-20	52.85	53.30	52.04	52.47	1340782
2024-09-23	52.69	53.19	50.70	50.83	1151790
2024-09-24	50.80	50.85	46.87	47.00	2163239
2024-09-25	47.25	47.51	46.10	46.51	945153
2024-09-26	46.63	47.02	46.10	46.60	840366
2024-09-27	47.25	47.44	46.16	46.73	652739
2024-09-30	46.22	47.70	45.76	47.58	1396352
2024-10-01	47.24	47.59	45.86	46.45	584497
2024-10-02	46.10	46.90	45.46	46.50	579943
2024-10-03	46.08	47.32	45.75	47.18	492961
2024-10-04	48.75	49.22	47.70	48.34	661562
2024-10-07	47.64	48.30	47.44	48.30	625032
2024-10-08	47.97	48.95	47.05	48.47	446417
2024-10-09	48.38	50.10	48.23	49.86	592418
2024-10-10	49.65	49.90	48.62	49.16	418408
2024-10-11	49.35	50.96	49.35	50.81	709822
2024-10-14	50.69	51.19	50.05	50.76	434949
2024-10-15	51.23	52.65	50.51	51.37	737160
2024-10-16	52.94	53.28	51.85	53.13	1303310
2024-10-17	53.14	53.22	52.33	52.81	590847
2024-10-18	52.39	52.39	50.87	51.15	711885
2024-10-21	51.15	51.29	49.66	50.04	564935
2024-10-22	49.88	50.95	49.63	50.70	502306
2024-10-23	50.57	51.13	50.09	51.01	1016773
2024-10-24	50.63	51.52	48.96	50.06	1044508
2024-10-25	50.08	51.64	48.98	49.38	741928
2024-10-28	49.23	51.42	49.21	51.25	647731
2024-10-29	50.37	50.98	49.89	50.10	427681
2024-10-30	50.00	52.27	50.00	50.97	425162
2024-10-31	51.52	51.88	49.73	49.85	524084
2024-11-01	49.77	51.20	49.55	50.75	555026
2024-11-04	50.64	51.65	50.36	50.63	429249
2024-11-05	50.89	53.24	50.78	52.76	749144
2024-11-06	59.17	63.01	59.00	62.77	2725832
2024-11-07	61.72	62.87	59.89	60.04	1333221
2024-11-08	60.32	61.03	58.95	59.07	679196
2024-11-11	60.41	61.67	59.34	59.57	954647
2024-11-12	59.10	60.05	58.33	58.64	569658
2024-11-13	58.72	59.84	56.28	56.29	782679
2024-11-14	56.88	57.54	56.32	56.70	664227
2024-11-15	57.09	58.51	56.95	58.50	666631
2024-11-18	58.51	59.34	57.41	57.67	542365
2024-11-19	56.73	58.13	56.42	57.59	554218
2024-11-20	57.82	58.40	56.82	57.18	491328
2024-11-21	57.66	58.19	56.01	56.80	906248
2024-11-22	57.47	58.73	57.47	58.07	542993
2024-11-25	58.99	60.26	58.64	58.90	912548
2024-11-26	58.77	59.16	58.15	58.57	634655
2024-11-27	58.95	59.46	57.66	57.95	412551
2024-11-29	59.27	59.80	58.06	58.83	252374
2024-12-02	60.49	60.97	58.80	60.42	590983
2024-12-03	60.79	62.05	60.03	61.15	718677
2024-12-04	61.22	61.96	60.10	61.11	486224
2024-12-05	61.34	62.09	60.57	61.96	421744
2024-12-06	62.17	63.25	61.42	63.19	600596
2024-12-09	63.45	65.24	63.20	64.44	1306819
2024-12-10	64.31	65.27	63.67	64.33	922850
2024-12-11	64.80	66.56	64.65	66.35	995067
2024-12-12	66.11	66.71	65.67	66.02	893632
2024-12-13	66.02	66.23	65.20	65.27	665755
2024-12-16	65.31	66.62	64.72	66.34	815815
2024-12-17	65.41	66.27	64.43	65.11	733364
2024-12-18	65.59	66.36	60.38	60.69	886320
2024-12-19	63.42	65.15	60.59	61.42	1084257
2024-12-20	60.73	63.17	60.00	62.76	1300053
2024-12-23	61.83	63.16	61.35	62.29	427289
2024-12-24	62.44	63.02	61.69	62.95	171492
2024-12-26	62.11	63.59	61.81	63.32	222676
2024-12-27	62.59	63.46	61.60	61.93	307131
2024-12-30	61.03	61.97	60.39	61.40	661623
2024-12-31	61.68	62.46	60.95	61.06	320148
2025-01-02	60.99	61.71	60.10	60.47	656192
2025-01-03	60.93	61.95	60.00	61.88	400482
2025-01-06	62.62	63.14	61.51	61.78	473148
2025-01-07	61.78	62.40	59.46	59.66	726020
2025-01-08	59.19	59.60	58.44	59.28	447456
2025-01-10	58.55	58.77	57.04	57.19	517795
2025-01-13	56.39	57.60	55.76	57.54	643889
2025-01-14	58.67	59.54	58.11	59.12	409447
2025-01-15	61.23	62.04	60.84	61.48	597098
2025-01-16	60.90	61.71	60.20	60.87	466803
2025-01-17	61.69	61.82	60.96	61.53	427213
2025-01-21	62.38	63.79	61.92	63.75	573116
2025-01-22	63.87	65.15	63.62	65.07	572223
2025-01-23	64.96	65.90	64.37	64.84	518610
2025-01-24	64.46	65.08	63.91	64.49	396790
2025-01-27	64.22	64.72	62.90	63.90	590556
2025-01-28	63.26	63.50	61.15	63.08	752933
2025-01-29	63.27	63.79	61.73	63.65	864678
2025-01-30	63.00	65.69	60.65	63.71	1350762
2025-01-31	63.30	64.50	62.29	63.33	819011
2025-02-03	61.62	63.65	59.89	63.13	1079830
2025-02-04	63.65	64.74	59.60	60.20	1573099
2025-02-05	60.81	62.00	59.63	61.91	841718
2025-02-06	62.79	63.23	61.80	62.77	472692
2025-02-07	62.84	63.25	61.67	62.03	397467
2025-02-10	62.66	62.66	60.50	60.60	474210
2025-02-11	60.03	63.13	59.76	62.47	607490
2025-02-12	62.05	62.28	60.19	61.31	491807
2025-02-13	61.86	62.20	60.74	61.06	384047
2025-02-14	61.27	62.70	61.24	62.41	512178
2025-02-18	62.73	63.18	61.02	61.95	473918
2025-02-19	61.01	61.85	60.45	61.02	577882
2025-02-20	60.82	61.00	58.63	59.67	593691
2025-02-21	59.82	60.20	56.47	56.93	582505
2025-02-24	57.59	57.59	55.31	55.45	790410
2025-02-25	55.85	56.05	54.28	54.49	705877
2025-02-26	54.65	55.28	52.77	53.90	1487109
2025-02-27	54.24	54.71	53.15	53.64	892824
2025-02-28	53.77	54.31	53.09	54.00	796719
2025-03-03	54.56	55.05	51.17	51.74	1066013
2025-03-04	50.31	51.30	49.14	50.51	1518181
2025-03-05	50.62	52.06	50.04	50.92	900426
2025-03-06	50.25	51.03	49.01	49.34	1231871
2025-03-07	49.33	49.33	47.01	48.68	1454474
2025-03-10	47.00	47.00	44.61	46.51	1895629
2025-03-11	46.57	48.47	45.50	47.68	1263446
2025-03-12	48.81	49.60	47.93	48.28	916564
2025-03-13	48.62	49.02	47.37	47.55	1114501
2025-03-14	48.38	49.63	48.01	49.24	915919
2025-03-17	48.80	48.90	46.16	47.96	1649950
2025-03-18	48.18	48.58	47.73	47.87	896000
2025-03-19	48.06	50.01	47.69	49.74	979232
2025-03-20	49.11	50.58	49.11	49.78	757353
2025-03-21	49.14	50.32	48.65	50.00	1317786
2025-03-24	51.17	52.50	50.76	52.42	984122
2025-03-25	52.21	52.81	51.44	51.59	1010637
2025-03-26	51.91	52.24	51.01	51.45	666503
2025-03-27	51.06	51.72	50.40	51.26	660138
2025-03-28	51.04	51.28	49.48	50.00	727827
2025-03-31	48.63	50.39	47.99	50.08	755936
2025-04-01	49.21	50.32	49.21	50.17	620693
2025-04-02	49.39	52.11	48.80	51.58	482329
2025-04-03	48.96	48.96	44.55	44.81	2146593
2025-04-04	42.93	42.95	39.90	41.88	2140514
2025-04-07	38.21	44.47	38.21	43.92	3422445
2025-04-08	44.86	46.16	42.10	42.85	1873495
2025-04-09	41.89	49.73	41.22	48.28	2186279
2025-04-10	46.51	46.62	43.46	44.39	1245915
2025-04-11	44.03	44.63	42.14	44.03	1394702
2025-04-14	45.26	45.94	43.78	44.97	1381516
2025-04-15	45.25	46.11	45.07	45.63	1186852
2025-04-16	45.34	46.77	44.57	45.87	1285646
2025-04-17	45.82	47.29	45.82	46.87	797879
2025-04-21	46.39	46.74	44.88	45.60	762539
2025-04-22	46.46	47.05	45.48	46.89	1061047
2025-04-23	48.40	49.35	47.36	47.87	1571872
2025-04-24	49.94	51.71	48.01	48.91	1889723
2025-04-25	48.25	49.04	47.31	48.89	1163653
2025-04-28	49.17	49.25	47.34	48.15	1101174
2025-04-29	48.04	48.76	47.10	48.44	701922
2025-04-30	47.07	47.58	46.05	47.45	988216
2025-05-01	47.92	48.37	46.92	47.79	659212
2025-05-02	48.65	49.62	48.24	48.92	1135299
2025-05-05	48.37	49.77	47.89	48.90	576447
2025-05-06	48.14	49.03	47.87	48.58	482497
2025-05-07	49.23	49.60	48.15	48.65	551433
2025-05-08	49.54	51.44	49.31	50.26	710883
2025-05-09	50.76	50.76	49.63	50.47	609428
2025-05-12	53.75	55.88	52.91	54.00	1202344
2025-05-13	54.32	55.76	54.11	55.13	817400
2025-05-14	54.86	55.77	54.37	55.29	945366
2025-05-15	54.81	55.02	53.73	54.33	1080584
2025-05-16	54.31	54.31	53.58	53.95	673118
2025-05-19	53.04	53.83	52.57	53.30	629724
2025-05-20	53.03	53.34	52.57	52.99	501571
2025-05-21	52.24	52.73	51.21	51.29	647017
2025-05-22	51.32	52.03	50.30	51.29	798943
2025-05-23	49.81	50.83	49.81	50.58	665848
2025-05-27	51.41	52.37	50.66	52.28	461537
2025-05-28	52.34	52.45	51.42	51.61	394810
2025-05-29	52.12	52.24	51.17	51.91	379039
2025-05-30	51.50	51.90	50.70	51.24	719741
2025-06-02	50.94	51.37	50.13	51.18	704757
2025-06-03	51.15	52.25	50.77	52.06	447882
2025-06-04	51.95	52.05	49.96	49.98	969278
2025-06-05	49.52	50.03	49.17	49.42	785973
2025-06-06	50.83	51.62	50.32	51.56	517363
2025-06-09	52.01	52.17	50.96	51.21	611559
2025-06-10	51.61	52.77	50.91	52.27	667603
2025-06-11	52.56	55.80	52.28	54.48	1434146
2025-06-12	53.63	54.12	52.86	53.58	664058
2025-06-13	52.52	52.61	50.63	50.72	623800
2025-06-16	51.38	53.11	50.88	52.55	476713
2025-06-17	52.06	52.51	51.31	51.71	471274
2025-06-18	51.37	53.34	51.37	52.76	810301
2025-06-20	53.26	54.29	52.84	54.07	1561473
2025-06-23	53.62	54.91	53.26	54.74	881175
2025-06-24	55.38	56.37	55.20	55.83	773888
2025-06-25	55.66	56.22	55.62	55.94	601651

Explore More About BFH

Coins representing dividend payouts and trends

BFH Dividend History

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

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

BFH Stock Split History

Discover Bread Financial Holdings's stock split history, key dates, split ratios, and their impact on share prices, market capitalization, and overall investment growth.

Graph showing historical stock prices and market trends

BFH Historical Prices

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

Web Analytics