CFR Historical Prices

Summary

Key Stock Metrics

100.31

(April 7, 2025)

52-Week Low

147.64

(November 25, 2024)

52-Week High

160.60

(November 8, 2022)

All-Time High

123.28

(August 8, 2025)

Current Price

Historical Prices Table

Date	Open	High	Low	Close	Volume
2005-03-14	46.30	46.69	46.29	46.47	212900
2005-05-31	44.51	44.71	43.50	44.61	333700
2005-10-31	52.05	52.95	52.02	52.82	306100
2005-11-04	53.20	53.70	53.20	53.60	197700
2005-11-21	53.78	54.48	53.44	54.48	156300
2005-11-22	54.28	54.68	54.02	54.59	123200
2005-11-23	54.53	54.66	54.27	54.50	157300
2005-11-25	54.55	54.79	54.27	54.75	42100
2005-11-28	54.75	54.76	54.24	54.35	385200
2005-11-29	54.15	54.69	54.10	54.30	239900
2005-11-30	54.38	54.72	53.64	53.86	175600
2005-12-01	53.94	54.81	53.94	54.73	205600
2005-12-02	54.65	55.18	54.35	55.16	199500
2005-12-05	55.16	55.39	54.55	55.33	207300
2005-12-06	55.43	56.23	55.43	56.05	577100
2005-12-07	55.90	56.01	54.78	54.93	379200
2005-12-08	54.93	55.37	54.43	54.92	166300
2005-12-09	54.85	55.48	54.69	55.18	111600
2005-12-12	55.24	55.38	54.74	55.31	133600
2005-12-13	55.29	55.71	54.82	55.60	143500
2005-12-14	55.60	56.04	55.54	55.71	56400
2005-12-15	55.75	56.12	55.00	55.88	214700
2005-12-16	55.98	56.43	55.73	55.90	293700
2005-12-19	56.10	56.10	55.32	55.36	208900
2005-12-20	55.46	55.74	55.27	55.35	100900
2005-12-21	55.43	55.72	54.98	55.23	140000
2005-12-22	55.23	55.35	54.67	55.15	136500
2005-12-23	55.25	55.38	55.02	55.27	85600
2005-12-27	55.35	55.72	54.66	54.66	90400
2005-12-28	54.67	54.79	54.38	54.55	168900
2005-12-29	54.45	54.62	54.11	54.15	159600
2005-12-30	54.10	54.10	53.27	53.68	178300
2006-01-03	53.78	54.38	53.28	54.37	224700
2006-01-04	54.27	54.49	54.06	54.22	192400
2006-01-05	54.22	54.33	53.88	54.33	261200
2006-01-06	54.56	54.68	54.06	54.66	135900
2006-01-09	54.81	54.93	54.55	54.69	92700
2006-01-10	54.60	54.88	54.31	54.81	72600
2006-01-11	54.96	54.96	54.50	54.69	109900
2006-01-12	54.69	54.76	53.75	53.82	86700
2006-01-13	53.90	54.59	53.90	54.51	116600
2006-01-17	54.41	54.41	53.94	54.05	148400
2006-01-18	53.90	54.48	53.70	54.26	85900
2006-01-19	54.36	54.62	54.03	54.11	119900
2006-01-20	54.09	54.11	53.01	53.01	130100
2006-01-23	53.07	53.54	52.97	53.26	212000
2006-01-24	53.26	54.55	53.26	54.33	263800
2006-01-25	54.53	54.90	53.69	53.82	248000
2006-01-26	53.95	54.20	53.12	53.46	243700
2006-01-27	53.46	53.88	52.94	53.69	328400
2006-01-30	53.73	53.75	53.37	53.53	147100
2006-01-31	53.40	53.96	53.14	53.74	223100
2006-02-01	53.70	53.85	53.34	53.81	136200
2006-02-02	53.78	53.78	53.18	53.35	122600
2006-02-03	53.20	53.44	52.78	52.86	167800
2006-02-06	53.06	53.73	52.86	53.69	151900
2006-02-07	53.62	53.79	52.34	52.83	320600
2006-02-08	52.80	53.40	52.51	53.36	229300
2006-02-09	53.38	53.85	53.07	53.14	156500
2006-02-10	53.07	53.63	52.74	53.57	164400
2006-02-13	53.57	53.90	53.30	53.58	104700
2006-02-14	53.68	54.48	53.62	54.41	240100
2006-02-15	54.48	54.84	54.07	54.71	129800
2006-02-16	54.81	55.01	54.64	54.73	217800
2006-02-17	54.66	55.04	54.49	54.95	153800
2006-02-21	54.96	55.00	54.60	54.75	143800
2006-02-22	54.61	55.46	54.61	55.25	141000
2006-02-23	55.10	55.34	54.70	54.77	252200
2006-02-24	54.70	55.10	54.36	55.10	189000
2006-02-27	54.80	55.26	54.74	55.19	144100
2006-02-28	55.05	55.22	54.60	55.12	156500
2006-03-01	55.27	55.79	55.07	55.55	141200
2006-03-02	55.53	55.59	55.02	55.33	92100
2006-03-03	55.23	55.61	54.93	55.15	64600
2006-03-06	55.15	55.15	54.25	54.33	145000
2006-03-07	54.23	54.49	54.03	54.42	101500
2006-03-08	54.32	54.60	54.03	54.60	85500
2006-03-09	54.59	54.77	54.02	54.26	111400
2006-03-10	54.27	54.75	53.97	54.62	111900
2006-03-13	54.59	55.10	54.53	54.83	146800
2006-03-14	54.83	55.42	54.51	55.36	146200
2006-03-15	55.35	55.68	54.54	55.65	110300
2006-03-16	55.75	55.86	55.48	55.62	112900
2006-03-17	55.67	55.81	55.47	55.81	157300
2006-03-20	55.76	55.78	55.23	55.45	113400
2006-03-21	55.30	55.67	55.03	55.09	160900
2006-03-22	55.01	55.64	54.89	55.61	102600
2006-03-23	55.51	55.51	55.03	55.40	62100
2006-03-24	55.27	55.72	55.09	55.72	88600
2006-03-27	55.72	55.79	55.23	55.79	82200
2006-03-28	55.88	55.88	55.27	55.28	74200
2006-03-29	55.03	55.13	54.48	54.85	241700
2006-03-30	54.70	54.78	53.60	53.93	348500
2006-03-31	54.00	54.07	53.66	53.75	253100
2006-04-03	53.85	53.85	53.24	53.42	333900
2006-04-04	53.49	53.74	53.24	53.32	310800
2006-04-05	53.26	53.54	52.79	53.54	254500
2006-04-06	53.46	53.68	53.05	53.29	184700
2006-04-07	53.40	53.68	52.44	52.65	274300
2006-04-10	52.68	52.74	52.34	52.60	299800
2006-04-11	52.65	52.78	52.03	52.26	212400
2006-04-12	52.23	52.43	52.07	52.31	119500
2006-04-13	52.16	52.85	52.16	52.71	146300
2006-04-17	52.68	53.05	52.58	52.78	122900
2006-04-18	52.82	54.15	52.72	54.00	139600
2006-04-19	54.00	54.17	53.58	53.97	135100
2006-04-20	53.87	53.87	53.34	53.45	96600
2006-04-21	53.55	53.55	53.02	53.20	185400
2006-04-24	53.05	53.70	52.64	53.59	507600
2006-04-25	53.75	54.20	53.35	54.19	264600
2006-04-26	56.00	56.33	55.38	56.02	531700
2006-04-27	56.07	57.28	56.02	56.90	339800
2006-04-28	56.77	58.23	56.68	57.88	444000
2006-05-01	57.98	58.13	57.15	57.21	330800
2006-05-02	57.21	57.56	57.00	57.32	274200
2006-05-03	57.30	57.75	57.15	57.21	246500
2006-05-04	57.26	58.00	57.26	57.82	149200
2006-05-05	57.80	58.20	57.69	57.75	293200
2006-05-08	57.75	58.25	57.75	58.19	197900
2006-05-09	58.09	58.49	57.95	58.14	124500
2006-05-10	58.15	58.35	57.87	57.96	105900
2006-05-11	57.88	57.93	57.16	57.23	158200
2006-05-12	57.21	57.42	56.06	56.06	406200
2006-05-15	56.12	57.61	56.12	57.47	316400
2006-05-16	57.57	57.75	57.11	57.36	150900
2006-05-17	57.11	57.12	56.38	56.80	307300
2006-05-18	56.90	56.99	55.86	55.87	225000
2006-05-19	55.97	56.79	55.93	56.10	205200
2006-05-22	55.90	56.98	55.80	56.66	170800
2006-05-23	56.86	56.86	56.01	56.01	154600
2006-05-24	56.03	56.87	55.75	56.68	300400
2006-05-25	56.93	57.59	56.71	57.49	294700
2006-05-26	57.58	57.71	56.96	57.23	133900
2006-05-30	56.89	57.21	56.28	56.28	238900
2006-05-31	56.33	56.99	56.29	56.70	273000
2006-06-01	56.71	57.79	56.71	57.79	202500
2006-06-02	57.81	58.16	57.30	57.86	134200
2006-06-05	58.74	58.86	56.47	56.48	231700
2006-06-06	56.63	56.72	56.14	56.67	184600
2006-06-07	56.59	57.50	56.45	57.13	245000
2006-06-08	57.13	58.03	55.58	57.90	331400
2006-06-09	58.05	58.15	57.08	57.17	164000
2006-06-12	57.30	57.53	56.61	56.75	162200
2006-06-13	56.05	56.94	56.03	56.55	317600
2006-06-14	56.56	56.77	55.25	55.84	183200
2006-06-15	56.04	57.37	55.94	57.33	188200
2006-06-16	57.50	57.50	56.63	57.19	237200
2006-06-19	57.19	57.37	56.08	56.10	178700
2006-06-20	56.10	56.41	55.88	55.95	144600
2006-06-21	55.93	56.88	55.92	56.71	210500
2006-06-22	56.56	56.56	55.92	56.03	223800
2006-06-23	55.89	55.90	55.16	55.55	377300
2006-06-26	55.45	56.18	55.42	56.17	214600
2006-06-27	56.18	56.33	55.86	55.98	274100
2006-06-28	56.22	56.37	55.65	56.18	193100
2006-06-29	56.22	57.18	56.16	57.18	221100
2006-06-30	57.19	57.58	57.11	57.30	389000
2006-07-03	57.30	57.30	55.36	55.70	590400
2006-07-05	55.70	55.70	54.48	55.56	493500
2006-07-06	55.56	56.16	55.52	56.15	283100
2006-07-07	56.05	56.44	55.91	56.26	292600
2006-07-10	56.28	56.86	56.25	56.44	255200
2006-07-11	56.44	57.17	56.30	57.11	326600
2006-07-12	57.01	57.12	56.35	56.45	197900
2006-07-13	56.44	56.44	55.95	56.05	301200
2006-07-14	56.09	56.50	56.02	56.31	287000
2006-07-17	56.16	56.50	55.94	56.23	210000
2006-07-18	56.24	56.92	56.10	56.84	177600
2006-07-19	56.90	57.84	56.82	57.74	236100
2006-07-20	57.66	57.90	56.89	56.91	145400
2006-07-21	56.91	57.92	56.55	57.14	377400
2006-07-24	57.24	58.00	57.24	57.95	277700
2006-07-25	57.90	58.31	57.57	57.69	454600
2006-07-26	57.69	58.96	57.54	58.43	462400
2006-07-27	58.68	59.25	58.36	58.47	272200
2006-07-28	58.68	59.34	58.68	59.27	241000
2006-07-31	59.20	59.20	58.29	58.72	255200
2006-08-01	58.62	58.62	58.05	58.45	134100
2006-08-02	58.55	59.02	58.41	58.73	153900
2006-08-03	58.66	59.05	58.38	58.76	313400
2006-08-04	58.80	59.48	58.67	58.95	286300
2006-08-07	58.80	58.84	58.25	58.37	136500
2006-08-08	58.47	58.75	57.87	58.06	166200
2006-08-09	58.16	58.50	57.14	57.16	121100
2006-08-10	57.04	57.39	56.80	57.24	264800
2006-08-11	57.25	57.32	56.72	57.20	201000
2006-08-14	57.45	57.93	57.20	57.31	144700
2006-08-15	57.56	58.48	57.56	58.46	207400
2006-08-16	58.71	58.99	58.35	58.90	226200
2006-08-17	58.80	59.03	58.60	58.79	219600
2006-08-18	58.75	58.94	58.58	58.84	111600
2006-08-21	58.60	58.83	58.47	58.66	113000
2006-08-22	58.75	58.88	58.56	58.74	197600
2006-08-23	58.84	58.84	58.10	58.48	140400
2006-08-24	58.63	58.71	58.29	58.67	145200
2006-08-25	58.52	58.81	58.26	58.64	152100
2006-08-28	58.57	59.09	58.57	59.09	175300
2006-08-29	59.15	59.15	58.65	59.02	147100
2006-08-30	58.85	59.13	58.77	58.91	130900
2006-08-31	59.77	59.81	58.78	58.96	144400
2006-09-01	59.11	59.11	58.75	58.88	106400
2006-09-05	58.88	59.55	58.81	59.44	256900
2006-09-06	59.30	59.30	58.62	58.68	142400
2006-09-07	58.60	58.73	57.94	57.98	238000
2006-09-08	57.97	58.18	57.78	58.08	646700
2006-09-11	58.00	58.78	57.82	58.78	323900
2006-09-12	58.93	59.00	58.62	58.88	429200
2006-09-13	58.95	59.09	58.70	58.95	262500
2006-09-14	58.85	59.17	58.81	59.00	396600
2006-09-15	59.20	59.32	58.73	58.96	638400
2006-09-18	58.96	58.96	58.23	58.42	207200
2006-09-19	58.37	58.43	57.45	57.80	343400
2006-09-20	58.00	58.50	57.98	58.29	235800
2006-09-21	58.39	58.42	57.71	57.75	194800
2006-09-22	57.70	57.72	57.26	57.53	163900
2006-09-25	57.68	58.29	57.44	58.29	245500
2006-09-26	58.25	58.54	58.12	58.53	235900
2006-09-27	58.41	58.85	58.37	58.58	512200
2006-09-28	58.56	58.72	58.22	58.38	170600
2006-09-29	58.18	58.65	57.82	57.82	179200
2006-10-02	57.83	57.83	57.15	57.56	367800
2006-10-03	57.56	58.00	57.45	57.73	319900
2006-10-04	57.63	58.51	57.33	58.41	340700
2006-10-05	58.27	58.67	58.24	58.60	264000
2006-10-06	58.60	58.63	57.85	57.86	140700
2006-10-09	57.61	57.91	57.57	57.87	166700
2006-10-10	57.82	58.08	57.66	57.84	129600
2006-10-11	57.70	57.90	57.39	57.74	290900
2006-10-12	57.84	58.00	57.78	57.78	256600
2006-10-13	57.73	58.30	57.73	58.24	358100
2006-10-16	58.35	58.40	57.95	58.12	154800
2006-10-17	58.10	58.23	57.57	58.13	265300
2006-10-18	58.38	58.50	58.17	58.36	209100
2006-10-19	58.24	58.30	57.73	57.89	147300
2006-10-20	57.94	57.97	57.42	57.65	273700
2006-10-23	57.50	58.13	57.50	58.07	210500
2006-10-24	57.97	57.99	57.66	57.88	271000
2006-10-25	57.88	57.88	56.49	56.51	747100
2006-10-26	56.50	56.51	54.53	55.16	1282700
2006-10-27	55.07	55.07	54.47	54.53	582300
2006-10-30	54.35	54.84	54.16	54.39	622500
2006-10-31	54.41	54.66	53.70	54.16	566500
2006-11-01	54.34	54.39	53.80	53.80	339100
2006-11-02	53.78	53.79	53.09	53.32	472700
2006-11-03	53.55	53.81	53.50	53.81	462600
2006-11-06	53.82	54.32	53.81	54.01	287300
2006-11-07	54.00	54.49	53.74	53.83	308600
2006-11-08	53.65	54.05	53.65	53.89	316600
2006-11-09	53.85	53.85	53.55	53.71	302600
2006-11-10	53.64	53.90	53.20	53.42	290100
2006-11-13	53.35	53.79	53.29	53.58	318500
2006-11-14	53.76	54.23	53.40	54.20	271300
2006-11-15	54.30	54.37	54.02	54.15	203900
2006-11-16	54.34	54.91	54.23	54.67	395600
2006-11-17	55.11	55.67	55.07	55.46	913700
2006-11-20	55.35	55.62	55.23	55.50	364100
2006-11-21	55.48	55.49	55.05	55.36	344000
2006-11-22	55.36	55.61	55.14	55.59	254600
2006-11-24	55.49	55.55	55.24	55.48	52800
2006-11-27	55.50	55.50	54.63	54.66	376600
2006-11-28	54.47	54.67	53.93	54.14	270100
2006-11-29	54.05	54.61	53.94	54.49	172500
2006-11-30	54.47	54.53	54.07	54.50	277400
2006-12-01	54.50	54.56	53.71	54.29	264000
2006-12-04	54.46	55.26	54.46	55.14	272600
2006-12-05	55.36	55.56	55.05	55.41	260900
2006-12-06	55.34	55.46	55.05	55.22	154200
2006-12-07	55.21	55.44	54.92	55.07	145900
2006-12-08	55.50	55.50	55.01	55.43	612400
2006-12-11	55.47	55.71	55.38	55.66	171000
2006-12-12	55.66	55.68	55.17	55.35	249600
2006-12-13	55.50	55.55	55.12	55.30	161500
2006-12-14	55.25	55.87	55.15	55.60	141800
2006-12-15	55.66	55.96	55.66	55.84	422000
2006-12-18	55.94	56.13	55.25	55.36	257400
2006-12-19	55.36	55.49	55.11	55.35	242700
2006-12-20	55.35	55.51	55.23	55.31	175500
2006-12-21	55.37	55.79	55.20	55.37	404200
2006-12-22	55.37	55.44	55.15	55.15	113700
2006-12-26	55.15	56.01	55.15	55.92	92500
2006-12-27	55.93	56.61	55.93	56.60	182700
2006-12-28	56.56	56.85	56.25	56.30	161500
2006-12-29	56.20	56.40	55.68	55.82	145300
2007-01-03	55.90	56.82	55.90	56.82	456000
2007-01-04	56.75	57.05	56.11	56.84	358100
2007-01-05	56.75	56.75	56.03	56.08	230700
2007-01-08	56.00	56.19	55.67	56.05	314500
2007-01-09	56.15	56.20	55.23	55.76	173500
2007-01-10	55.60	55.77	55.33	55.58	191500
2007-01-11	55.71	56.34	55.62	55.98	142200
2007-01-12	56.09	56.13	55.76	55.91	112700
2007-01-16	56.00	56.20	55.33	55.39	172400
2007-01-17	55.30	55.46	55.03	55.19	191600
2007-01-18	55.15	55.27	54.64	54.92	249800
2007-01-19	54.80	54.99	54.40	54.47	259700
2007-01-22	54.46	54.68	53.97	54.60	272600
2007-01-23	54.60	54.66	53.99	54.22	187300
2007-01-24	54.00	54.30	52.82	53.90	395200
2007-01-25	53.80	53.81	53.00	53.12	327900
2007-01-26	53.22	53.65	52.97	53.63	316400
2007-01-29	53.64	53.78	52.97	53.10	418400
2007-01-30	53.13	53.71	53.05	53.57	446900
2007-01-31	53.40	53.70	53.11	53.53	325000
2007-02-01	53.50	53.68	53.40	53.63	375700
2007-02-02	53.80	54.12	53.72	54.05	412300
2007-02-05	54.04	54.12	53.69	53.95	324500
2007-02-06	54.12	54.37	53.77	54.10	232900
2007-02-07	54.26	54.55	54.25	54.49	139400
2007-02-08	54.50	54.61	54.26	54.51	174600
2007-02-09	54.50	54.63	54.06	54.17	174900
2007-02-12	54.26	54.43	54.08	54.23	113100
2007-02-13	54.43	54.69	54.15	54.41	180988
2007-02-14	54.46	54.91	54.24	54.61	208012
2007-02-15	54.60	55.00	54.33	54.60	233100
2007-02-16	54.64	55.79	54.58	55.00	899700
2007-02-20	55.05	55.37	54.62	55.19	239600
2007-02-21	55.10	55.63	54.92	55.57	303200
2007-02-22	55.61	56.08	55.47	55.85	426300
2007-02-23	55.84	55.92	55.38	55.72	415600
2007-02-26	55.80	55.80	55.07	55.31	395400
2007-02-27	54.80	54.92	53.86	54.10	617500
2007-02-28	54.10	54.59	54.01	54.08	358000
2007-03-01	53.88	54.16	53.12	53.80	328200
2007-03-02	53.80	53.89	53.37	53.43	184300
2007-03-05	53.20	53.46	52.19	52.19	312700
2007-03-06	52.39	53.28	52.31	53.04	535000
2007-03-07	53.04	53.27	52.82	53.02	291800
2007-03-08	53.27	53.64	53.27	53.52	305100
2007-03-09	53.69	53.76	53.29	53.45	203000
2007-03-12	53.25	53.47	52.99	53.00	231800
2007-03-13	52.86	52.86	51.89	51.91	294000
2007-03-14	51.93	52.26	51.24	51.61	499600
2007-03-15	51.50	52.07	51.38	52.00	457100
2007-03-16	52.10	52.40	51.73	51.79	324800
2007-03-19	51.95	52.44	51.95	52.37	339600
2007-03-20	52.12	52.58	52.07	52.58	283600
2007-03-21	52.65	53.57	52.25	53.56	206300
2007-03-22	53.69	53.69	53.32	53.55	258500
2007-03-23	53.60	53.91	53.53	53.85	161400
2007-03-26	53.95	53.95	53.22	53.66	323700
2007-03-27	53.45	53.45	53.13	53.13	271300
2007-03-28	53.06	53.10	52.55	52.65	230600
2007-03-29	52.85	53.24	52.33	52.74	185800
2007-03-30	52.80	52.98	52.16	52.33	220900
2007-04-02	52.34	52.34	51.89	52.17	226900
2007-04-03	52.34	52.76	52.26	52.27	219800
2007-04-04	52.28	53.09	51.73	51.78	228900
2007-04-05	51.73	51.77	51.48	51.53	188000
2007-04-09	51.51	51.57	51.08	51.21	208300
2007-04-10	51.31	51.53	51.19	51.36	172100
2007-04-11	51.35	51.36	50.49	50.71	282200
2007-04-12	50.63	50.95	50.50	50.95	340500
2007-04-13	51.00	51.62	50.89	51.50	293600
2007-04-16	51.72	52.46	51.72	52.31	246600
2007-04-17	52.45	52.88	52.26	52.77	408900
2007-04-18	52.67	52.82	52.47	52.66	337700
2007-04-19	52.41	52.85	52.05	52.78	339800
2007-04-20	53.00	53.08	52.80	53.08	388600
2007-04-23	53.00	53.13	52.86	52.96	411300
2007-04-24	52.96	53.33	52.77	53.12	369900
2007-04-25	53.00	53.00	51.79	52.35	891600
2007-04-26	52.30	53.37	52.00	52.55	414300
2007-04-27	52.47	52.47	51.97	52.01	389800
2007-04-30	52.05	52.18	51.16	51.17	381620
2007-05-01	51.17	51.58	50.90	51.50	341672
2007-05-02	51.50	51.87	51.34	51.67	312700
2007-05-03	51.71	51.90	51.49	51.60	235000
2007-05-04	51.75	51.78	51.31	51.50	269500
2007-05-07	51.55	51.76	51.36	51.76	432900
2007-05-08	51.76	52.48	51.55	52.34	387300
2007-05-09	52.24	52.83	52.01	52.62	383300
2007-05-10	52.40	52.61	52.09	52.23	475000
2007-05-11	52.32	52.50	51.85	52.28	281900
2007-05-14	52.28	52.54	52.21	52.25	288500
2007-05-15	52.31	52.56	51.89	51.91	409100
2007-05-16	51.97	52.22	51.91	52.21	378300
2007-05-17	52.11	52.59	52.11	52.50	560700
2007-05-18	52.57	53.42	52.57	53.00	646600
2007-05-21	53.01	53.90	52.64	53.57	539500
2007-05-22	53.64	53.96	53.31	53.72	468940
2007-05-23	53.85	53.85	53.50	53.57	409600
2007-05-24	53.57	53.77	53.25	53.43	449500
2007-05-25	53.51	53.79	53.15	53.69	300100
2007-05-29	53.74	54.18	53.51	53.68	297800
2007-05-30	53.27	53.43	52.95	53.43	315500
2007-05-31	54.32	54.32	52.97	53.17	366800
2007-06-01	53.25	53.72	53.25	53.72	319000
2007-06-04	53.57	53.84	53.47	53.84	178800
2007-06-05	53.60	53.66	52.78	52.90	231400
2007-06-06	52.70	52.78	52.31	52.60	344200
2007-06-07	52.50	52.50	52.03	52.03	326700
2007-06-08	52.03	52.96	52.02	52.96	318600
2007-06-11	52.80	53.00	52.46	52.90	201500
2007-06-12	52.80	53.00	52.28	52.29	417100
2007-06-13	52.35	52.89	52.23	52.82	383100
2007-06-14	52.98	53.33	52.91	53.15	365600
2007-06-15	53.40	53.75	53.28	53.41	370600
2007-06-18	53.65	54.00	53.46	53.77	439400
2007-06-19	53.63	54.00	53.41	53.87	269900
2007-06-20	53.87	54.00	53.34	53.42	227600
2007-06-21	53.25	53.55	52.93	53.28	155800
2007-06-22	53.18	53.19	52.23	52.23	400900
2007-06-25	52.35	52.88	52.06	52.13	298800
2007-06-26	52.30	52.50	52.00	52.20	305000
2007-06-27	51.90	52.80	51.90	52.77	229900
2007-06-28	52.87	53.73	52.50	53.49	290100
2007-06-29	53.40	53.83	53.28	53.47	434300
2007-07-02	52.94	54.15	52.94	53.79	317100
2007-07-03	53.82	54.46	53.82	54.19	222000
2007-07-05	54.36	54.40	54.08	54.30	331900
2007-07-06	54.43	54.43	53.95	54.36	232700
2007-07-09	54.36	54.36	53.28	53.46	258000
2007-07-10	53.21	53.28	52.40	52.47	348400
2007-07-11	52.38	52.63	52.03	52.43	271400
2007-07-12	52.72	53.76	52.50	53.76	337400
2007-07-13	53.56	54.85	53.53	53.89	301600
2007-07-16	53.74	54.10	53.58	53.98	316500
2007-07-17	54.14	54.57	54.09	54.23	332800
2007-07-18	53.94	53.94	52.62	53.04	412200
2007-07-19	53.40	53.73	52.77	53.08	285600
2007-07-20	52.92	53.05	52.02	52.37	318800
2007-07-23	52.62	53.29	52.27	52.32	375000
2007-07-24	51.69	52.12	50.60	50.87	379500
2007-07-25	51.25	51.97	51.00	51.84	301200
2007-07-26	53.00	53.00	50.50	51.35	670600
2007-07-27	51.20	51.58	50.49	50.75	503700
2007-07-30	50.84	51.01	50.10	50.38	523000
2007-07-31	50.73	51.10	49.65	49.67	467900
2007-08-01	49.61	50.24	48.84	50.00	717000
2007-08-02	50.21	51.00	50.14	50.57	590000
2007-08-03	50.26	50.38	48.34	48.34	635100
2007-08-06	48.93	51.66	48.93	51.61	962900
2007-08-07	51.28	53.07	51.16	52.27	742200
2007-08-08	52.73	54.71	51.90	53.00	922522
2007-08-09	52.51	53.11	50.54	50.80	831200
2007-08-10	49.62	51.80	49.62	50.99	1209300
2007-08-13	51.19	52.06	51.16	51.38	700100
2007-08-14	51.70	51.70	50.47	50.60	356200
2007-08-15	50.35	51.60	49.18	49.20	478000
2007-08-16	49.02	52.84	49.00	52.41	762200
2007-08-17	54.35	55.00	53.28	54.06	685000
2007-08-20	54.08	54.79	52.27	52.64	358000
2007-08-21	52.34	54.02	52.34	53.72	374000
2007-08-22	54.36	55.00	53.81	54.07	603300
2007-08-23	53.74	53.74	51.74	52.17	777300
2007-08-24	52.04	52.27	51.31	52.17	371200
2007-08-27	52.17	52.17	51.58	51.67	189500
2007-08-28	51.20	51.40	50.90	50.93	387000
2007-08-29	51.07	51.73	50.33	51.71	181600
2007-08-30	51.09	51.66	50.76	50.94	314700
2007-08-31	51.71	51.97	50.77	51.58	241500
2007-09-04	51.62	52.54	51.29	52.39	359600
2007-09-05	52.15	52.19	51.30	51.74	285800
2007-09-06	51.80	52.07	51.10	51.74	230500
2007-09-07	51.10	51.10	50.31	50.47	525600
2007-09-10	50.59	50.86	49.40	50.24	353000
2007-09-11	50.37	51.10	50.07	50.38	225400
2007-09-12	50.20	50.26	49.75	50.06	184300
2007-09-13	50.44	50.64	49.91	50.23	247300
2007-09-14	49.89	51.07	49.75	51.00	243900
2007-09-17	50.89	51.40	50.56	50.99	286700
2007-09-18	51.24	52.55	50.72	52.00	455800
2007-09-19	51.60	51.64	50.00	50.07	1075900
2007-09-20	50.00	50.66	49.70	50.05	478800
2007-09-21	50.28	50.28	49.25	49.69	524400
2007-09-24	49.89	50.25	49.40	49.62	267600
2007-09-25	49.49	50.29	49.00	49.45	327600
2007-09-26	49.50	50.28	49.17	49.90	479800
2007-09-27	49.90	50.39	49.79	50.07	191400
2007-09-28	51.47	51.50	49.57	50.12	574200
2007-10-01	50.06	50.97	49.92	50.73	251800
2007-10-02	50.62	51.04	50.41	50.92	194100
2007-10-03	50.58	51.13	50.42	50.84	207300
2007-10-04	51.13	51.50	50.99	51.14	228200
2007-10-05	51.70	52.42	51.51	52.28	383600
2007-10-08	52.38	52.38	51.57	51.69	203200
2007-10-09	51.75	51.80	51.04	51.41	284400
2007-10-10	51.22	51.34	50.67	50.80	138500
2007-10-11	50.98	51.15	50.44	50.94	282700
2007-10-12	50.90	51.08	50.25	50.34	226000
2007-10-15	50.00	50.61	49.55	50.24	418400
2007-10-16	50.38	50.47	49.04	49.45	317500
2007-10-17	49.70	49.99	48.70	49.17	345000
2007-10-18	48.53	49.29	48.41	49.00	444800
2007-10-19	48.80	48.88	48.08	48.10	427500
2007-10-22	48.10	49.22	47.55	48.85	468000
2007-10-23	49.15	49.31	48.45	48.86	377100
2007-10-24	49.41	50.69	48.66	50.50	727000
2007-10-25	50.85	52.14	50.74	51.93	721100
2007-10-26	52.50	53.30	52.13	53.09	655800
2007-10-29	53.20	53.35	52.09	52.62	567200
2007-10-30	52.51	53.02	52.12	52.38	348900
2007-10-31	52.65	53.18	52.09	53.18	538100
2007-11-01	52.50	52.51	51.06	51.28	600700
2007-11-02	51.39	51.59	49.52	49.99	694700
2007-11-05	49.72	50.43	48.72	49.98	696359
2007-11-06	49.73	51.67	49.73	51.61	704038
2007-11-07	50.55	51.00	49.21	49.29	418300
2007-11-08	49.71	50.68	49.01	50.50	787600
2007-11-09	50.00	51.77	49.12	51.07	801100
2007-11-12	51.05	52.44	50.95	51.20	524500
2007-11-13	51.65	53.15	51.25	53.04	459918
2007-11-14	53.22	53.77	51.88	52.00	362800
2007-11-15	51.83	52.07	50.55	50.86	344700
2007-11-16	51.13	51.25	49.87	50.95	728120
2007-11-19	50.68	51.00	49.54	50.26	690819
2007-11-20	50.26	50.89	49.21	50.40	670000
2007-11-21	50.15	50.75	49.31	49.69	528700
2007-11-23	50.17	51.61	50.17	50.98	257600
2007-11-26	51.06	51.06	48.96	48.96	546900
2007-11-27	49.09	50.60	49.09	50.17	645094
2007-11-28	50.17	52.51	50.17	52.39	751900
2007-11-29	52.10	52.28	51.41	51.75	355100
2007-11-30	52.38	53.24	52.09	52.61	686585
2007-12-03	51.93	53.23	51.93	52.53	510789
2007-12-04	52.25	52.48	51.57	52.09	257500
2007-12-05	52.64	53.00	52.04	52.90	294754
2007-12-06	53.00	53.98	52.82	53.94	686900
2007-12-07	53.81	54.00	52.98	53.26	282600
2007-12-10	53.62	54.00	53.02	53.88	555200
2007-12-11	53.90	53.90	50.59	50.59	753600
2007-12-12	51.66	52.47	49.85	50.44	814038
2007-12-13	50.13	50.76	49.50	50.76	635305
2007-12-14	50.52	50.98	49.83	49.83	449400
2007-12-17	49.68	50.94	49.33	50.15	523400
2007-12-18	50.51	51.34	50.00	50.83	625301
2007-12-19	50.90	51.37	50.18	50.62	334900
2007-12-20	51.10	51.10	49.91	50.86	420428
2007-12-21	51.35	51.50	50.48	51.38	559500
2007-12-24	51.78	52.12	51.42	51.94	207184
2007-12-26	51.97	51.97	51.17	51.47	306392
2007-12-27	51.82	51.82	50.39	50.54	364494
2007-12-28	50.92	51.17	50.12	50.22	245322
2007-12-31	50.32	51.33	50.00	50.66	343055
2008-01-02	51.15	51.15	48.52	49.11	693900
2008-01-03	49.10	49.42	48.42	48.47	552300
2008-01-04	47.91	48.00	46.65	46.99	656600
2008-01-07	47.29	48.94	46.94	48.24	701915
2008-01-08	48.47	48.69	46.62	46.70	573737
2008-01-09	46.74	47.30	45.18	46.87	744698
2008-01-10	46.62	48.43	45.75	47.62	712736
2008-01-11	47.22	48.02	46.56	47.22	503700
2008-01-14	47.64	47.64	46.42	47.05	390050
2008-01-15	46.61	47.37	45.57	46.96	818122
2008-01-16	46.68	48.88	46.68	47.92	835600
2008-01-17	48.02	48.02	45.76	45.83	530800
2008-01-18	46.11	46.60	44.88	45.38	703980
2008-01-22	44.00	48.53	42.90	47.17	1149207
2008-01-23	47.25	52.41	45.92	52.21	1633643
2008-01-24	51.85	53.64	51.12	52.06	1655728
2008-01-25	52.54	53.13	51.07	51.59	879347
2008-01-28	51.58	53.30	50.79	53.17	965500
2008-01-29	53.56	53.90	52.05	53.84	650839
2008-01-30	53.50	54.45	52.87	52.95	893978
2008-01-31	52.25	54.75	51.06	54.32	917502
2008-02-01	54.71	55.82	54.17	55.81	715009
2008-02-04	55.92	55.97	54.74	55.03	642389
2008-02-05	54.17	55.13	53.50	53.99	636694
2008-02-06	54.20	54.85	53.28	53.50	447697
2008-02-07	53.29	55.62	53.20	54.91	584741
2008-02-08	54.81	54.95	53.40	53.85	903660
2008-02-11	53.80	54.07	52.74	53.51	616322
2008-02-12	54.06	54.36	52.95	53.50	503487
2008-02-13	54.02	54.52	52.70	53.89	486876
2008-02-14	53.81	53.81	52.18	52.32	519275
2008-02-15	52.39	52.90	51.64	52.81	379789
2008-02-19	53.52	53.79	51.60	51.68	440117
2008-02-20	51.34	54.02	51.34	53.91	799589
2008-02-21	54.23	54.49	53.07	53.24	535182
2008-02-22	53.50	54.59	52.65	54.57	827777
2008-02-25	54.43	54.80	53.06	54.50	929535
2008-02-26	54.36	55.53	54.28	55.13	852730
2008-02-27	54.79	55.56	54.18	55.09	919320
2008-02-28	54.68	54.70	53.53	53.55	477772
2008-02-29	52.88	52.88	51.03	51.12	766659
2008-03-03	51.12	51.25	50.51	51.04	766400
2008-03-04	50.43	50.95	49.55	50.75	869838
2008-03-05	51.07	51.81	49.86	50.16	712048
2008-03-06	49.82	50.11	48.70	48.70	639854
2008-03-07	48.18	49.90	48.18	48.98	719974
2008-03-10	49.22	49.70	48.26	48.28	664704
2008-03-11	49.89	51.73	48.88	51.73	817750
2008-03-12	51.89	53.07	50.50	50.53	646339
2008-03-13	49.64	51.84	49.11	51.63	714282
2008-03-14	51.93	52.18	49.90	50.46	614351
2008-03-17	49.29	51.07	48.98	50.44	606769
2008-03-18	51.39	53.09	50.17	52.19	520690
2008-03-19	52.13	53.14	51.68	51.68	612080
2008-03-20	51.78	54.86	51.68	54.86	696912
2008-03-24	54.83	56.25	54.69	55.03	718132
2008-03-25	54.89	56.35	54.28	55.55	782565
2008-03-26	55.34	55.34	53.66	53.72	495492
2008-03-27	53.99	54.40	52.86	53.14	425863
2008-03-28	53.45	53.59	51.85	52.00	419092
2008-03-31	51.88	53.89	51.88	53.04	571971
2008-04-01	53.83	55.11	53.83	55.11	536922
2008-04-02	55.04	55.75	53.68	55.25	698633
2008-04-03	54.98	55.04	54.15	54.67	318400
2008-04-04	54.84	54.84	53.54	53.88	555832
2008-04-07	54.28	54.80	53.45	54.05	324502
2008-04-08	53.87	54.46	52.87	54.33	548314
2008-04-09	54.57	54.65	53.51	54.01	772116
2008-04-10	54.03	54.29	52.88	53.35	503117
2008-04-11	52.71	53.40	52.54	52.64	539233
2008-04-14	52.77	52.77	51.01	51.10	392828
2008-04-15	51.86	52.21	51.17	52.08	471463
2008-04-16	52.59	54.35	52.59	54.35	449930
2008-04-17	54.10	55.43	53.77	55.05	478036
2008-04-18	55.74	56.09	54.78	54.90	519364
2008-04-21	54.58	54.91	53.61	53.68	453262
2008-04-22	53.65	53.86	52.90	53.03	581700
2008-04-23	53.45	53.47	52.40	53.27	506517
2008-04-24	53.15	55.13	52.65	54.98	504100
2008-04-25	55.34	56.01	54.35	55.96	547160
2008-04-28	56.10	56.60	55.32	56.44	578638
2008-04-29	56.49	56.52	55.74	56.09	287762
2008-04-30	56.00	56.51	55.53	55.82	356015
2008-05-01	55.61	58.00	55.23	57.72	496196
2008-05-02	57.92	58.73	57.00	57.32	413125
2008-05-05	56.59	57.49	56.59	56.83	231302
2008-05-06	56.50	57.88	56.00	57.83	325962
2008-05-07	57.73	57.92	55.67	55.67	298196
2008-05-08	56.31	57.07	55.59	56.53	436261
2008-05-09	55.98	57.52	55.56	56.14	445337
2008-05-12	56.41	57.86	56.30	57.79	319429
2008-05-13	58.02	58.26	57.39	57.49	442068
2008-05-14	57.87	58.30	57.49	57.67	264587
2008-05-15	57.80	58.53	57.38	58.53	202582
2008-05-16	58.62	58.78	56.88	57.48	211658
2008-05-19	57.38	58.21	56.97	57.01	225835
2008-05-20	57.00	57.07	56.42	56.68	267256
2008-05-21	56.67	57.29	56.15	56.21	306816
2008-05-22	56.10	56.89	55.80	56.11	400844
2008-05-23	55.82	56.01	55.31	55.32	322871
2008-05-27	55.19	56.44	55.19	55.58	392935
2008-05-28	55.46	55.95	53.97	55.32	362495
2008-05-29	55.33	56.51	54.99	56.01	265379
2008-05-30	56.34	56.34	55.53	55.90	319089
2008-06-02	55.76	55.98	54.66	55.32	264713
2008-06-03	55.37	55.47	54.50	55.10	264583
2008-06-04	55.04	55.45	54.32	54.70	297949
2008-06-05	54.85	55.96	54.60	55.76	265154
2008-06-06	55.00	55.00	53.48	53.49	516689
2008-06-09	53.50	54.17	52.50	53.00	388272
2008-06-10	52.91	54.18	52.57	54.00	503631
2008-06-11	53.92	54.35	52.57	52.89	501217
2008-06-12	53.07	54.44	51.97	52.50	373256
2008-06-13	53.10	53.10	50.64	52.04	701932
2008-06-16	51.89	53.55	51.58	53.34	379305
2008-06-17	53.62	53.83	52.08	52.26	433052
2008-06-18	51.63	52.19	50.40	51.45	408871
2008-06-19	51.39	52.74	50.69	52.72	656835
2008-06-20	52.37	54.14	52.09	53.17	862753
2008-06-23	53.31	53.31	51.64	51.82	428532
2008-06-24	51.42	52.82	51.06	51.48	750066
2008-06-25	51.55	53.92	51.51	51.86	518789
2008-06-26	51.50	52.80	50.43	51.87	487761
2008-06-27	51.80	52.43	51.29	51.47	520707
2008-06-30	51.28	51.48	49.75	49.85	530814
2008-07-01	49.41	50.95	48.99	50.80	818970
2008-07-02	50.81	51.92	49.26	49.26	784531
2008-07-03	49.45	49.93	48.25	48.57	356199
2008-07-07	48.90	49.17	46.26	47.52	690047
2008-07-08	47.53	50.45	46.97	50.39	1054585
2008-07-09	50.82	51.23	47.78	47.89	958872
2008-07-10	47.97	49.38	47.47	48.55	891226
2008-07-11	47.80	49.22	47.42	48.55	686410
2008-07-14	49.00	49.39	46.21	46.37	903932
2008-07-15	45.25	47.66	44.42	45.79	1136668
2008-07-16	45.96	51.28	45.96	51.28	1231111
2008-07-17	51.43	53.04	49.73	52.65	1247118
2008-07-18	52.22	52.81	51.25	52.52	808043
2008-07-21	53.11	53.27	51.14	51.39	804169
2008-07-22	50.85	54.01	49.50	53.88	1136715
2008-07-23	51.15	55.10	51.15	53.34	1183900
2008-07-24	53.15	54.22	51.24	51.56	986516
2008-07-25	52.16	52.61	50.51	51.11	842555
2008-07-28	50.86	51.62	49.85	50.17	628130
2008-07-29	50.38	54.22	50.38	54.22	862356
2008-07-30	54.61	55.63	52.06	53.07	1129767
2008-07-31	52.47	53.73	52.24	52.74	599998
2008-08-01	53.03	53.05	51.65	52.66	573882
2008-08-04	52.19	53.36	51.53	52.77	638451
2008-08-05	53.34	55.09	52.84	55.09	811268
2008-08-06	54.86	56.57	53.46	56.40	1069355
2008-08-07	55.40	56.60	53.45	53.66	726292
2008-08-08	53.66	55.84	53.55	55.47	489791
2008-08-11	55.76	58.19	55.19	57.91	799193
2008-08-12	57.56	57.81	55.19	55.51	556824
2008-08-13	55.32	55.45	53.28	53.82	791402
2008-08-14	53.69	55.33	53.64	55.29	713745
2008-08-15	56.12	57.33	55.07	55.89	350871
2008-08-18	56.01	56.16	54.51	54.89	446526
2008-08-19	54.27	54.70	53.07	53.61	530367
2008-08-20	53.95	53.95	52.07	53.41	432953
2008-08-21	52.93	53.54	52.39	53.39	375228
2008-08-22	53.80	55.05	53.23	54.71	377125
2008-08-25	54.15	54.82	53.97	54.12	618556
2008-08-26	54.30	54.60	53.38	54.44	368751
2008-08-27	54.30	54.83	53.65	54.34	276163
2008-08-28	54.53	55.99	54.06	55.99	357717
2008-08-29	55.38	56.03	55.03	55.68	273231
2008-09-02	57.25	57.25	55.50	56.24	657201
2008-09-03	56.04	57.16	55.52	56.79	563362
2008-09-04	56.52	56.76	55.00	55.00	444609
2008-09-05	54.41	57.03	54.01	57.03	606555
2008-09-08	58.83	58.85	56.22	58.28	1240681
2008-09-09	58.25	58.56	56.46	56.46	923344
2008-09-10	57.19	57.34	54.97	56.37	752397
2008-09-11	55.44	57.13	54.35	56.94	755866
2008-09-12	56.39	58.47	56.30	57.90	690220
2008-09-15	56.61	58.26	55.40	55.55	962821
2008-09-16	55.35	58.66	54.51	58.63	1323693
2008-09-17	57.77	59.00	56.16	56.81	1303445
2008-09-18	57.45	60.52	56.74	59.85	2321820
2008-09-19	61.99	73.00	60.68	62.75	2251707
2008-09-22	61.94	61.94	55.00	55.00	582693
2008-09-23	55.12	58.00	54.50	54.90	532864
2008-09-24	55.75	57.64	55.15	55.65	510224
2008-09-25	56.51	56.98	55.84	56.41	408231
2008-09-26	55.60	58.78	55.16	57.70	376023
2008-09-29	54.93	57.71	51.80	51.80	456169
2008-09-30	52.80	60.00	51.47	60.00	884765
2008-10-01	59.10	61.05	58.23	61.05	677977
2008-10-02	60.50	60.99	57.25	58.22	332789
2008-10-03	58.98	62.41	56.16	56.29	517137
2008-10-06	55.44	56.60	53.50	54.54	518524
2008-10-07	54.64	55.36	49.71	49.71	604087
2008-10-08	49.04	51.91	47.43	47.53	669734
2008-10-09	47.44	49.79	46.00	46.30	910561
2008-10-10	45.59	54.50	43.61	54.50	1331831
2008-10-13	56.35	57.01	51.01	54.50	1146947
2008-10-14	56.04	56.85	49.96	51.99	916830
2008-10-15	51.35	53.87	49.49	51.16	832055
2008-10-16	51.49	54.23	48.93	54.08	657598
2008-10-17	53.45	54.08	51.07	51.58	701516
2008-10-20	51.91	53.60	51.91	53.59	400512
2008-10-21	52.74	54.05	51.83	52.44	349235
2008-10-22	52.01	53.45	47.06	51.62	751253
2008-10-23	51.66	52.39	48.84	50.69	578891
2008-10-24	49.21	51.65	48.71	49.87	438725
2008-10-27	48.42	51.33	48.39	49.36	622853
2008-10-28	50.64	54.00	48.65	53.94	729064
2008-10-29	53.69	56.14	52.94	53.79	533111
2008-10-30	54.54	54.84	53.29	54.59	390601
2008-10-31	54.95	56.31	54.23	55.97	461635
2008-11-03	55.88	57.83	55.10	57.40	569309
2008-11-04	57.90	58.65	56.79	58.25	564164
2008-11-05	57.77	58.12	56.94	56.97	1082118
2008-11-06	56.45	57.33	53.70	53.94	532233
2008-11-07	53.99	54.54	52.44	54.25	400673
2008-11-10	55.15	56.32	53.54	54.48	381887
2008-11-11	54.06	55.70	53.19	54.58	370042
2008-11-12	53.93	55.30	51.97	51.97	693648
2008-11-13	52.45	55.32	49.69	55.32	899687
2008-11-14	54.82	55.29	51.68	51.92	623893
2008-11-17	51.66	53.95	51.13	52.54	667281
2008-11-18	52.28	53.21	49.40	52.02	701284
2008-11-19	52.05	52.95	49.04	49.04	720135
2008-11-20	48.40	50.35	45.51	45.89	798744
2008-11-21	46.59	49.53	45.83	49.04	966611
2008-11-24	48.29	53.29	48.26	52.38	1105026
2008-11-25	53.33	54.57	51.59	53.40	2012681
2008-11-26	52.88	54.05	51.79	53.97	510530
2008-11-28	54.13	54.33	52.92	54.21	182922
2008-12-01	53.17	53.41	47.57	47.57	677884
2008-12-02	48.12	50.86	47.57	50.70	1152949
2008-12-03	49.82	52.50	48.44	52.11	537866
2008-12-04	51.45	52.81	49.73	50.56	585315
2008-12-05	50.08	53.86	49.51	53.74	614438
2008-12-08	54.81	54.81	51.60	52.84	652629
2008-12-09	52.48	52.54	48.97	49.15	648318
2008-12-10	49.60	50.67	48.52	49.89	465813
2008-12-11	49.42	49.78	46.42	46.42	792291
2008-12-12	45.88	46.76	45.26	46.40	1517812
2008-12-15	45.77	47.59	45.77	47.01	668055
2008-12-16	47.47	49.92	47.24	49.92	622465
2008-12-17	48.71	50.26	48.46	49.12	527453
2008-12-18	49.34	50.62	48.54	49.23	726731
2008-12-19	49.61	50.32	47.53	48.14	1761504
2008-12-22	48.00	48.88	47.11	47.85	849714
2008-12-23	48.07	48.25	46.42	46.55	775330
2008-12-24	46.78	47.72	46.19	47.57	352750
2008-12-26	47.58	48.37	47.14	48.29	352974
2008-12-29	48.18	48.54	47.15	48.11	511293
2008-12-30	48.30	49.89	48.30	49.74	645019
2008-12-31	49.89	50.87	49.49	50.68	587339
2009-01-02	50.79	50.99	48.93	50.33	700727
2009-01-05	47.61	48.24	45.60	46.19	1691755
2009-01-06	46.56	46.56	45.46	45.75	1208772
2009-01-07	45.49	45.49	43.12	44.25	1631112
2009-01-08	44.25	45.50	44.00	44.76	1177540
2009-01-09	44.70	44.89	43.09	43.10	667197
2009-01-12	44.18	45.03	43.17	43.50	865473
2009-01-13	43.30	45.36	43.06	45.02	984916
2009-01-14	44.04	44.50	43.40	43.53	866501
2009-01-15	43.41	44.65	41.69	43.49	1046001
2009-01-16	44.28	44.44	41.67	43.20	919353
2009-01-20	42.89	43.49	39.63	39.80	1263961
2009-01-21	40.95	42.86	39.59	42.86	947091
2009-01-22	41.11	42.19	39.31	39.97	1272290
2009-01-23	39.19	41.11	38.88	41.03	1038351
2009-01-26	41.48	41.92	39.29	39.65	883814
2009-01-27	39.88	41.60	39.37	41.47	869283
2009-01-28	43.17	48.02	42.08	47.05	1703628
2009-01-29	46.00	46.00	43.93	44.08	881576
2009-01-30	44.45	45.28	43.31	43.77	976564
2009-02-02	43.23	44.17	42.60	43.66	1039003
2009-02-03	43.87	43.98	41.49	42.73	1114112
2009-02-04	43.35	43.90	42.51	42.78	553132
2009-02-05	42.55	44.64	41.80	43.89	737561
2009-02-06	44.39	48.00	44.39	47.69	1459807
2009-02-09	47.95	48.80	47.03	47.75	701649
2009-02-10	47.06	49.00	45.04	45.42	1665456
2009-02-11	45.85	46.26	44.58	45.94	1015788
2009-02-12	44.53	45.90	43.54	45.76	668033
2009-02-13	45.67	46.29	43.42	43.70	859449
2009-02-17	44.44	44.45	41.90	42.68	1089665
2009-02-18	42.97	43.39	41.35	41.95	760088
2009-02-19	42.48	42.50	40.37	40.49	757204
2009-02-20	40.18	41.21	38.85	40.57	1427069
2009-02-23	40.81	41.41	39.53	39.98	960281
2009-02-24	40.16	42.71	39.42	42.64	1028559
2009-02-25	42.59	43.65	40.64	42.47	970457
2009-02-26	43.62	44.79	42.60	43.15	1061383
2009-02-27	42.27	44.37	41.99	43.04	1109191
2009-03-02	42.07	42.62	41.23	41.26	747507
2009-03-03	42.04	42.04	39.93	40.43	1018089
2009-03-04	41.13	41.31	38.09	39.43	1220855
2009-03-05	39.22	39.22	36.95	37.19	1351525
2009-03-06	37.43	38.00	35.40	36.61	1027228
2009-03-09	36.38	37.84	36.12	36.88	899920
2009-03-10	37.85	41.12	36.89	41.09	1279273
2009-03-11	39.40	40.78	39.02	39.92	1288384
2009-03-12	39.80	43.27	38.87	42.88	1108305
2009-03-13	43.20	43.58	41.56	42.11	900061
2009-03-16	43.24	43.44	41.04	41.34	773064
2009-03-17	41.19	43.68	40.65	43.49	892589
2009-03-18	42.59	47.26	42.46	47.21	1760383
2009-03-19	47.53	47.80	45.28	45.91	2093930
2009-03-20	46.07	46.22	44.70	44.92	1212906
2009-03-23	46.56	49.47	46.13	49.47	1185751
2009-03-24	48.06	48.89	45.59	45.59	1041376
2009-03-25	46.12	47.62	44.34	46.91	799631
2009-03-26	47.38	48.67	46.09	48.67	1177413
2009-03-27	47.99	48.93	46.92	47.00	851091
2009-03-30	46.00	46.71	45.31	45.38	750107
2009-03-31	46.39	47.50	45.49	46.94	849699
2009-04-01	46.13	48.54	45.58	48.39	747496
2009-04-02	49.10	49.41	47.45	47.76	1375849
2009-04-03	46.11	48.58	46.11	48.55	1085949
2009-04-06	48.00	49.00	47.14	48.79	850782
2009-04-07	46.79	47.20	45.50	46.00	2133338
2009-04-08	46.16	46.16	45.11	45.94	1000806
2009-04-09	47.21	48.94	46.46	48.91	1205241
2009-04-13	48.41	50.13	47.35	49.96	918652
2009-04-14	49.00	49.45	47.03	47.05	1089601
2009-04-15	47.03	48.38	46.07	48.21	733895
2009-04-16	48.35	49.56	47.42	48.90	868146
2009-04-17	48.70	51.25	48.32	50.25	1226435
2009-04-20	49.35	49.35	47.01	47.06	1283004
2009-04-21	46.53	48.97	45.88	48.89	1353571
2009-04-22	48.01	48.57	44.34	46.41	2232752
2009-04-23	45.01	45.76	43.66	45.54	1503105
2009-04-24	45.80	47.50	44.76	46.75	1138011
2009-04-27	46.15	47.24	45.88	46.31	1137759
2009-04-28	45.73	47.97	45.10	47.03	978265
2009-04-29	48.16	48.86	47.13	48.54	1002453
2009-04-30	49.00	49.00	46.95	47.09	903972
2009-05-01	47.11	47.44	45.91	46.81	858086
2009-05-04	47.24	50.80	46.77	50.77	1343032
2009-05-05	50.64	50.77	48.65	49.38	1107769
2009-05-06	50.05	51.49	49.37	51.19	1592322
2009-05-07	51.81	52.77	49.87	50.20	1779578
2009-05-08	50.70	53.19	50.38	53.19	1604165
2009-05-11	52.12	53.59	50.82	51.58	1698947
2009-05-12	51.94	52.40	49.86	51.13	1206382
2009-05-13	50.54	50.65	48.88	48.97	1572266
2009-05-14	49.07	49.95	48.25	49.56	1162156
2009-05-15	49.38	49.50	47.54	48.08	1416677
2009-05-18	48.73	52.05	48.73	51.82	1533136
2009-05-19	51.37	51.77	50.00	50.01	909451
2009-05-20	51.13	51.58	48.37	48.54	928444
2009-05-21	48.13	48.83	47.70	48.43	761650
2009-05-22	48.67	48.96	48.10	48.62	729061
2009-05-26	48.75	50.85	48.06	50.63	1103187
2009-05-27	50.02	50.46	48.05	48.11	971551
2009-05-28	48.26	48.92	47.39	48.12	846115
2009-05-29	48.30	48.95	47.77	48.95	762683
2009-06-01	49.33	49.57	48.28	48.90	929728
2009-06-02	48.82	49.52	48.39	48.91	903961
2009-06-03	48.36	49.20	48.00	48.47	618803
2009-06-04	47.56	49.50	47.55	49.42	993778
2009-06-05	49.69	50.11	47.39	47.83	794969
2009-06-08	47.68	49.10	47.56	48.74	583435
2009-06-09	48.85	49.19	48.04	48.66	456147
2009-06-10	49.22	49.22	47.96	48.31	557036
2009-06-11	48.14	49.26	48.14	48.47	591460
2009-06-12	48.40	49.04	48.25	48.95	413091
2009-06-15	48.61	48.86	46.84	46.93	1005843
2009-06-16	47.22	47.64	46.35	46.47	589966
2009-06-17	46.21	46.49	45.50	45.61	865276
2009-06-18	45.52	46.60	45.52	46.51	684487
2009-06-19	46.86	46.99	46.22	46.93	657400
2009-06-22	46.54	47.09	45.60	45.60	884746
2009-06-23	45.65	46.33	44.50	45.09	692177
2009-06-24	45.34	45.75	44.74	45.02	557632
2009-06-25	44.93	45.75	44.60	45.68	629823
2009-06-26	45.67	46.07	45.22	46.07	1059484
2009-06-29	46.26	46.77	45.40	46.70	602993
2009-06-30	46.56	46.65	45.79	46.12	390451
2009-07-01	46.27	46.51	45.63	46.01	464200
2009-07-02	45.66	46.39	45.11	45.16	575694
2009-07-06	45.27	45.92	44.65	45.22	647662
2009-07-07	45.41	46.10	45.22	45.39	738297
2009-07-08	45.39	46.00	44.24	44.71	774857
2009-07-09	45.01	45.60	44.75	45.08	470103
2009-07-10	44.92	45.34	44.17	44.48	611884
2009-07-13	44.95	46.53	44.59	46.53	602524
2009-07-14	46.64	46.68	46.04	46.49	459541
2009-07-15	46.85	48.00	46.55	47.93	746706
2009-07-16	47.93	48.48	47.56	48.22	624547
2009-07-17	48.10	48.52	46.99	47.28	493811
2009-07-20	47.48	47.70	46.83	47.36	656854
2009-07-21	47.36	47.59	46.34	47.32	686670
2009-07-22	45.65	45.74	43.59	44.26	1543211
2009-07-23	45.44	45.98	43.75	45.89	1067503
2009-07-24	45.55	46.20	45.13	45.91	579310
2009-07-27	45.79	46.30	45.17	46.05	951337
2009-07-28	45.75	46.78	45.75	46.76	566999
2009-07-29	46.58	47.55	46.44	47.50	506332
2009-07-30	47.69	47.94	47.09	47.30	760150
2009-07-31	47.35	48.28	47.16	48.03	502084
2009-08-03	48.21	48.96	47.78	48.96	507811
2009-08-04	48.95	50.20	48.30	50.18	509078
2009-08-05	50.01	50.91	49.88	50.87	546493
2009-08-06	50.94	51.80	50.21	50.64	495139
2009-08-07	51.48	52.96	51.01	52.60	593786
2009-08-10	52.18	53.20	52.00	52.74	289490
2009-08-11	52.47	52.47	50.70	51.52	524980
2009-08-12	51.23	52.32	50.82	51.27	397554
2009-08-13	51.27	51.69	50.06	51.11	495694
2009-08-14	50.92	51.21	49.98	50.46	397717
2009-08-17	49.30	50.17	49.23	49.78	568484
2009-08-18	50.12	50.26	49.31	49.45	423087
2009-08-19	49.10	50.11	48.96	49.71	382910
2009-08-20	49.78	50.40	49.44	49.65	386420
2009-08-21	50.17	51.49	49.88	50.89	471947
2009-08-24	51.13	51.66	49.70	49.98	340221
2009-08-25	49.85	50.43	49.50	49.68	362885
2009-08-26	49.62	50.52	49.37	49.81	376365
2009-08-27	49.76	49.97	49.24	49.75	325595
2009-08-28	50.01	50.22	48.82	49.13	280686
2009-08-31	49.00	49.54	48.44	49.28	346351
2009-09-01	49.04	49.72	48.09	48.18	685148
2009-09-02	47.89	48.79	47.40	47.42	315587
2009-09-03	47.62	48.01	47.36	47.86	272386
2009-09-04	47.87	48.08	47.34	48.06	387857
2009-09-08	48.36	48.43	47.68	48.37	383253
2009-09-09	48.18	49.17	47.99	48.97	457322
2009-09-10	48.63	48.92	48.17	48.73	293356
2009-09-11	48.75	48.78	48.22	48.31	258172
2009-09-14	47.82	48.73	47.66	48.68	228510
2009-09-15	48.80	48.95	47.98	48.86	523659
2009-09-16	48.84	50.70	48.84	50.60	626846
2009-09-17	50.65	50.89	49.94	50.20	381688
2009-09-18	50.13	50.63	49.15	49.99	524034
2009-09-21	49.66	49.94	49.14	49.77	328942
2009-09-22	49.95	50.05	49.18	49.45	412307
2009-09-23	49.63	49.78	49.20	49.55	688459
2009-09-24	49.10	50.29	49.08	49.59	568625
2009-09-25	49.67	50.56	49.49	50.42	601767
2009-09-28	50.48	51.74	50.32	51.74	523892
2009-09-29	51.74	52.18	51.45	51.86	393926
2009-09-30	51.98	52.32	51.37	51.64	1220252
2009-10-01	51.58	51.59	49.93	49.94	1149855
2009-10-02	49.69	50.75	49.56	50.38	823627
2009-10-05	50.57	50.90	50.10	50.59	462344
2009-10-06	50.97	51.22	49.92	50.41	383727
2009-10-07	50.24	50.51	49.85	50.44	524490
2009-10-08	50.70	50.70	49.80	50.07	669971
2009-10-09	49.87	50.49	49.86	50.39	242837
2009-10-12	50.48	50.63	50.01	50.36	196590
2009-10-13	50.17	50.53	49.78	50.30	354787
2009-10-14	50.67	50.88	50.32	50.78	443589
2009-10-15	50.83	50.83	50.11	50.81	364865
2009-10-16	50.38	51.06	50.02	50.75	564991
2009-10-19	50.72	50.96	49.88	50.70	248997
2009-10-20	50.58	50.97	50.24	50.64	424756
2009-10-21	50.40	50.40	47.61	48.54	2171443
2009-10-22	48.21	49.24	47.78	49.06	1085795
2009-10-23	48.96	49.01	48.12	48.51	388928
2009-10-26	48.50	48.70	46.92	47.39	1628035
2009-10-27	47.44	48.29	47.35	47.35	519921
2009-10-28	47.42	47.60	46.61	46.62	611926
2009-10-29	46.98	47.87	46.45	47.79	523596
2009-10-30	47.57	47.81	46.63	46.79	594633
2009-11-02	47.04	47.50	46.32	46.84	609963
2009-11-03	46.33	46.65	45.67	46.43	627753
2009-11-04	46.72	47.29	46.08	46.14	592197
2009-11-05	46.62	47.34	46.30	47.30	754743
2009-11-06	47.00	47.66	46.54	47.26	263871
2009-11-09	47.53	48.58	47.40	48.48	422595
2009-11-10	48.32	48.32	47.45	47.80	311712
2009-11-11	48.10	48.57	47.81	48.07	265597
2009-11-12	47.89	48.32	47.34	47.45	212147
2009-11-13	47.72	48.14	47.15	47.69	240124
2009-11-16	48.10	48.61	47.76	47.90	572851
2009-11-17	47.85	48.32	47.52	48.25	391602
2009-11-18	48.18	48.81	48.16	48.53	303604
2009-11-19	48.28	48.30	47.35	47.66	286370
2009-11-20	47.34	47.91	47.27	47.68	325259
2009-11-23	48.21	48.79	47.99	48.20	260664
2009-11-24	48.13	48.36	47.68	48.24	340616
2009-11-25	48.29	48.33	47.54	47.62	332650
2009-11-27	46.41	47.28	46.36	46.71	192649
2009-11-30	46.72	48.13	46.60	48.02	586133
2009-12-01	48.26	48.26	47.59	48.03	571340
2009-12-02	48.12	48.63	47.91	48.28	509773
2009-12-03	48.44	48.79	47.51	47.54	557521
2009-12-04	48.32	48.49	47.57	48.34	420646
2009-12-07	48.27	48.30	47.57	47.77	416786
2009-12-08	47.54	48.54	47.51	48.37	662832
2009-12-09	48.34	48.34	47.67	48.12	589350
2009-12-10	48.26	48.40	47.80	47.92	770494
2009-12-11	48.21	48.94	47.91	48.73	727836
2009-12-14	48.92	49.63	48.54	49.60	836534
2009-12-15	49.33	49.77	48.88	49.06	521200
2009-12-16	49.20	49.45	48.47	48.90	412787
2009-12-17	48.78	49.49	48.48	48.49	370049
2009-12-18	48.66	49.16	48.53	49.06	526447
2009-12-21	49.31	50.11	49.27	50.11	347883
2009-12-22	50.07	50.53	49.94	50.33	295979
2009-12-23	50.40	50.58	50.18	50.21	190236
2009-12-24	50.18	50.78	50.11	50.78	90819
2009-12-28	50.89	51.05	50.72	50.90	298417
2009-12-29	50.95	51.03	50.52	50.55	167932
2009-12-30	50.48	50.86	50.19	50.32	126763
2009-12-31	50.23	50.43	49.93	50.00	256924
2010-01-04	50.32	50.45	49.93	50.09	404049
2010-01-05	50.00	50.23	49.63	50.04	627143
2010-01-06	49.93	50.59	49.55	50.35	657257
2010-01-07	50.11	51.71	49.94	51.42	577846
2010-01-08	51.35	51.72	50.88	51.20	388302
2010-01-11	51.62	51.70	50.52	50.62	327961
2010-01-12	50.39	50.55	49.84	50.16	298240
2010-01-13	50.49	51.38	49.93	51.19	312812
2010-01-14	51.00	52.04	51.00	51.81	243527
2010-01-15	51.75	52.09	51.02	51.61	441334
2010-01-19	51.50	52.48	51.40	52.21	307005
2010-01-20	51.86	52.44	51.35	52.15	255495
2010-01-21	52.08	53.20	51.97	52.34	560991
2010-01-22	52.16	52.71	51.18	51.44	411481
2010-01-25	51.87	51.87	50.68	51.45	367369
2010-01-26	51.50	53.11	51.27	51.71	727074
2010-01-27	51.56	52.77	51.39	52.63	607431
2010-01-28	52.87	53.18	51.91	52.44	545316
2010-01-29	52.48	52.48	51.32	51.32	508596
2010-02-01	51.60	51.97	51.31	51.70	355257
2010-02-02	51.90	52.41	51.34	52.18	359572
2010-02-03	52.05	52.08	51.20	51.51	425602
2010-02-04	51.22	51.68	50.91	51.00	630774
2010-02-05	51.13	52.02	50.48	51.60	530354
2010-02-08	51.52	51.63	50.93	50.93	264176
2010-02-09	51.28	51.71	50.76	51.23	395598
2010-02-10	51.06	52.17	51.02	51.72	290734
2010-02-11	51.76	52.23	51.50	52.13	247500
2010-02-12	51.72	52.26	51.56	52.26	330402
2010-02-16	52.60	53.04	52.15	53.04	378796
2010-02-17	53.04	53.29	52.32	52.69	257531
2010-02-18	52.82	53.05	52.63	52.89	161193
2010-02-19	52.93	53.67	52.80	53.49	302377
2010-02-22	53.28	53.99	53.28	53.82	203386
2010-02-23	53.57	53.95	53.40	53.65	402256
2010-02-24	53.94	54.75	53.72	54.42	460244
2010-02-25	53.56	53.97	52.74	53.93	331748
2010-02-26	54.04	54.22	53.51	54.15	386299
2010-03-01	54.08	54.28	53.78	54.09	456475
2010-03-02	54.11	54.54	54.04	54.30	355287
2010-03-03	54.48	54.76	54.06	54.20	323315
2010-03-04	54.17	54.50	53.96	54.17	265903
2010-03-05	54.42	55.00	54.13	54.99	316496
2010-03-08	54.95	55.28	54.73	54.95	481698
2010-03-09	54.02	54.95	53.95	54.28	567606
2010-03-10	54.41	55.53	54.22	55.21	449030
2010-03-11	55.06	55.59	54.80	55.59	265991
2010-03-12	55.32	55.73	54.61	54.91	463778
2010-03-15	55.03	55.25	54.63	55.16	372231
2010-03-16	55.16	55.82	54.80	55.79	600517
2010-03-17	55.80	56.39	55.71	56.20	324852
2010-03-18	56.07	56.32	55.61	55.91	181388
2010-03-19	56.16	56.30	55.48	56.02	512386
2010-03-22	55.58	56.59	55.58	56.49	240468
2010-03-23	56.62	56.70	55.86	56.70	209119
2010-03-24	56.24	56.63	55.94	56.01	206263
2010-03-25	56.47	57.14	55.91	55.95	287594
2010-03-26	56.25	56.34	55.21	55.50	311645
2010-03-29	55.72	55.77	55.03	55.67	224192
2010-03-30	55.81	56.20	55.58	55.89	202680
2010-03-31	55.57	56.45	55.48	55.80	258806
2010-04-01	55.87	56.07	55.33	55.96	184560
2010-04-05	56.24	56.39	55.84	56.35	211319
2010-04-06	56.21	57.29	56.21	57.04	262030
2010-04-07	57.07	57.37	56.43	56.69	539143
2010-04-08	56.58	57.19	56.27	56.92	333415
2010-04-09	56.93	57.02	56.53	57.00	206574
2010-04-12	56.99	57.26	56.75	57.01	164475
2010-04-13	56.94	57.15	56.60	56.95	183463
2010-04-14	57.16	57.97	57.10	57.91	263607
2010-04-15	57.97	58.03	57.22	57.25	237339
2010-04-16	57.21	57.31	55.33	56.38	432073
2010-04-19	56.07	57.07	55.82	56.80	402180
2010-04-20	57.13	57.79	56.75	57.79	170087
2010-04-21	57.91	58.80	57.59	58.61	357539
2010-04-22	58.14	59.46	57.69	59.36	315824
2010-04-23	59.27	59.73	59.00	59.44	327832
2010-04-26	59.52	59.71	58.31	58.52	393425
2010-04-27	58.11	58.79	57.64	57.80	404302
2010-04-28	58.23	59.00	57.66	57.94	342987
2010-04-29	58.74	60.00	58.31	59.62	400202
2010-04-30	59.54	60.78	59.34	59.36	550784
2010-05-03	59.75	59.99	59.22	59.69	313136
2010-05-04	59.13	59.42	58.59	59.22	453627
2010-05-05	58.72	59.55	58.45	58.86	293289
2010-05-06	58.61	59.07	53.59	56.93	547490
2010-05-07	56.92	57.59	55.95	56.52	498385
2010-05-10	58.69	59.59	57.68	58.55	439033
2010-05-11	57.91	59.99	57.91	59.27	398667
2010-05-12	59.60	59.74	58.74	59.52	314014
2010-05-13	59.51	59.51	58.68	58.74	242422
2010-05-14	58.36	58.43	57.13	57.47	288516
2010-05-17	57.63	58.08	56.50	57.94	352634
2010-05-18	58.24	58.60	56.23	56.36	724652
2010-05-19	56.20	57.22	55.67	56.44	462913
2010-05-20	55.48	56.03	53.63	54.32	488797
2010-05-21	54.05	55.43	53.85	55.21	634086
2010-05-24	54.90	55.30	54.21	54.27	248638
2010-05-25	53.37	54.66	52.88	54.53	396807
2010-05-26	54.58	55.20	54.19	54.63	357857
2010-05-27	55.37	55.71	54.51	55.67	327811
2010-05-28	55.59	55.75	54.68	54.88	352546
2010-06-01	54.66	54.87	53.53	53.56	509618
2010-06-02	53.68	54.77	53.37	54.73	306837
2010-06-03	54.74	54.95	54.00	54.40	234821
2010-06-04	53.61	53.69	52.29	52.42	379557
2010-06-07	52.65	53.06	52.01	52.03	405806
2010-06-08	52.26	52.98	51.76	52.88	497670
2010-06-09	53.04	53.18	51.89	52.05	384739
2010-06-10	52.66	53.31	52.45	53.22	379876
2010-06-11	52.80	53.47	52.50	53.41	246285
2010-06-14	53.67	54.01	52.96	53.08	302691
2010-06-15	53.57	54.37	53.27	54.29	304042
2010-06-16	53.93	54.56	53.87	54.37	272665
2010-06-17	54.39	54.67	53.74	54.38	330001
2010-06-18	54.31	54.62	53.86	54.34	334163
2010-06-21	54.75	54.94	53.93	54.16	291766
2010-06-22	54.07	54.74	53.42	53.46	274037
2010-06-23	53.39	53.82	53.00	53.14	464597
2010-06-24	53.05	53.24	52.38	52.51	442226
2010-06-25	52.70	53.38	52.59	53.07	604726
2010-06-28	53.26	53.64	52.81	53.46	353514
2010-06-29	52.85	52.89	51.94	52.08	522355
2010-06-30	52.01	52.55	51.39	51.40	615283
2010-07-01	51.56	51.73	50.04	50.93	736123
2010-07-02	51.14	51.14	50.34	50.68	384020
2010-07-06	52.30	52.30	50.82	51.15	587035
2010-07-07	51.46	52.92	51.42	52.92	563936
2010-07-08	53.24	53.53	52.28	52.87	357961
2010-07-09	52.68	53.26	52.54	53.19	180986
2010-07-12	52.97	53.34	52.57	52.84	249054
2010-07-13	53.35	54.44	53.35	54.32	326382
2010-07-14	54.09	54.16	52.80	53.51	552565
2010-07-15	53.53	53.53	52.45	53.23	312866
2010-07-16	53.09	53.09	51.41	51.53	370460
2010-07-19	51.67	51.73	50.90	51.28	406044
2010-07-20	50.83	51.81	50.59	51.78	391165
2010-07-21	52.36	52.65	50.54	50.61	685594
2010-07-22	51.19	51.90	50.62	51.84	471969
2010-07-23	51.65	52.73	51.35	52.35	394526
2010-07-26	52.50	53.26	52.19	53.15	293779
2010-07-27	53.56	54.25	53.46	53.51	360322
2010-07-28	53.58	55.14	53.58	54.10	573533
2010-07-29	54.57	56.00	54.57	55.61	636501
2010-07-30	55.27	55.83	54.86	55.21	532153
2010-08-02	55.93	55.95	55.46	55.93	442344
2010-08-03	55.60	56.65	55.56	55.71	460498
2010-08-04	55.71	55.97	55.37	55.81	231717
2010-08-05	55.45	55.62	55.06	55.37	206567
2010-08-06	54.87	55.01	53.56	54.29	421521
2010-08-09	54.72	54.90	54.19	54.84	273245
2010-08-10	54.44	55.25	54.26	54.63	306234
2010-08-11	53.72	53.85	53.08	53.18	360333
2010-08-12	52.85	53.22	52.31	52.95	397068
2010-08-13	52.94	53.01	52.26	52.26	353108
2010-08-16	52.12	52.72	51.98	52.64	236765
2010-08-17	53.10	53.65	52.77	53.26	278415
2010-08-18	53.04	54.13	52.72	53.55	559243
2010-08-19	53.40	53.50	52.57	52.63	409616
2010-08-20	52.36	52.42	51.25	52.04	345997
2010-08-23	52.06	52.46	51.80	51.81	278202
2010-08-24	51.25	51.98	50.80	51.56	383223
2010-08-25	51.20	51.85	50.86	51.68	337198
2010-08-26	52.06	52.08	51.28	51.42	185160
2010-08-27	51.75	52.31	51.09	52.11	412648
2010-08-30	51.74	51.74	50.83	50.83	342704
2010-08-31	50.65	51.61	50.65	51.25	413411
2010-09-01	51.80	52.52	51.44	52.48	551480
2010-09-02	52.58	52.67	52.10	52.63	822756
2010-09-03	53.25	53.26	52.76	53.23	286779
2010-09-07	52.92	53.08	52.40	52.49	255118
2010-09-08	52.50	53.43	52.50	52.82	227700
2010-09-09	53.57	53.97	52.74	53.11	282092
2010-09-10	53.27	53.59	53.13	53.40	215335
2010-09-13	54.03	54.46	53.87	54.19	384248
2010-09-14	54.26	54.31	53.34	53.45	371336
2010-09-15	53.30	53.82	52.99	53.50	311693
2010-09-16	53.26	53.51	53.07	53.40	190186
2010-09-17	53.70	53.99	53.26	53.39	296149
2010-09-20	53.66	54.58	53.34	54.45	220594
2010-09-21	54.57	54.88	53.84	53.87	325787
2010-09-22	53.85	54.20	53.00	53.24	237454
2010-09-23	52.90	53.81	52.42	52.47	318898
2010-09-24	53.12	53.70	52.89	53.69	200113
2010-09-27	53.68	53.68	53.11	53.12	251385
2010-09-28	53.13	53.61	52.72	53.54	304142
2010-09-29	53.49	53.95	53.04	53.51	370989
2010-09-30	54.00	54.65	53.83	53.87	376380
2010-10-01	54.13	54.60	53.53	53.80	348872
2010-10-04	52.86	53.42	52.46	52.88	541548
2010-10-05	53.24	54.50	53.02	53.78	551056
2010-10-06	53.78	53.94	53.47	53.72	272709
2010-10-07	54.07	54.14	53.42	53.63	294678
2010-10-08	53.77	53.90	53.42	53.58	243325
2010-10-11	53.59	53.59	53.25	53.51	146423
2010-10-12	53.51	53.83	53.01	53.54	317218
2010-10-13	53.94	54.63	53.48	54.02	499934
2010-10-14	54.06	54.48	52.87	53.39	478804
2010-10-15	53.68	53.91	52.56	53.14	434782
2010-10-18	53.23	53.88	53.10	53.86	224428
2010-10-19	53.33	53.92	52.97	53.33	413935
2010-10-20	53.38	53.44	52.73	52.81	502884
2010-10-21	53.08	53.48	52.61	52.78	391852
2010-10-22	53.05	53.11	52.63	52.82	251780
2010-10-25	53.00	53.11	51.92	52.09	562644
2010-10-26	52.00	52.87	51.99	52.46	569358
2010-10-27	52.43	53.89	51.22	53.44	709177
2010-10-28	53.50	53.50	52.46	52.83	402930
2010-10-29	52.67	52.98	52.24	52.44	422043
2010-11-01	52.38	52.58	51.20	52.01	521717
2010-11-02	52.26	53.02	52.26	52.96	490320
2010-11-03	53.04	53.51	52.91	53.47	378473
2010-11-04	53.82	55.00	53.60	54.91	429284
2010-11-05	54.98	56.68	54.80	55.75	575880
2010-11-08	55.75	55.95	55.13	55.33	385310
2010-11-09	55.44	55.58	54.58	54.72	256288
2010-11-10	54.65	55.31	54.24	55.31	340907
2010-11-11	54.80	55.43	54.66	55.27	319400
2010-11-12	55.02	55.08	54.40	54.57	307367
2010-11-15	54.69	55.46	54.62	54.99	220972
2010-11-16	54.71	54.74	53.88	54.28	360900
2010-11-17	54.26	54.51	53.88	54.18	270382
2010-11-18	54.67	55.17	54.39	54.66	267589
2010-11-19	54.30	54.70	54.08	54.61	191314
2010-11-22	54.30	54.64	53.96	54.48	269699
2010-11-23	54.09	54.68	53.93	54.20	295933
2010-11-24	54.43	54.84	54.20	54.64	256469
2010-11-26	54.21	54.70	53.93	54.05	114816
2010-11-29	53.76	54.22	53.36	54.13	337634
2010-11-30	53.75	54.07	53.28	53.54	448309
2010-12-01	54.08	54.70	53.97	54.63	386654
2010-12-02	54.64	56.04	54.64	55.82	470016
2010-12-03	55.72	56.49	55.15	56.35	334317
2010-12-06	56.30	56.50	55.92	56.37	269000
2010-12-07	56.72	57.22	56.36	56.58	404879
2010-12-08	56.46	57.85	56.46	57.72	493200
2010-12-09	57.86	58.59	57.86	58.51	526649
2010-12-10	58.55	59.28	58.44	59.28	619158
2010-12-13	59.36	59.70	58.93	59.39	437379
2010-12-14	59.62	59.89	59.11	59.31	474738
2010-12-15	59.12	59.81	58.92	58.93	585140
2010-12-16	59.10	59.87	59.10	59.30	406353
2010-12-17	59.49	60.00	59.43	59.95	581483
2010-12-20	60.04	60.45	59.89	60.20	280845
2010-12-21	60.61	61.44	60.31	61.11	434695
2010-12-22	61.59	62.14	61.20	62.01	282895
2010-12-23	61.98	62.13	61.27	61.40	318324
2010-12-27	61.14	61.89	60.94	61.68	313296
2010-12-28	61.74	62.12	61.53	61.77	307449
2010-12-29	61.94	62.11	61.82	61.87	278818
2010-12-30	61.80	62.09	61.62	61.77	170237
2010-12-31	61.73	61.83	61.10	61.12	235620
2011-01-03	61.44	62.11	61.44	61.83	417717
2011-01-04	61.78	61.91	60.28	60.91	358572
2011-01-05	60.82	61.64	60.75	61.29	384290
2011-01-06	61.35	61.92	60.97	60.98	259744
2011-01-07	61.00	61.48	59.80	60.22	378704
2011-01-10	59.89	60.82	59.66	60.52	412474
2011-01-11	60.81	61.06	60.30	60.62	184863
2011-01-12	61.08	61.21	60.55	60.82	202954
2011-01-13	60.79	60.88	60.32	60.49	472851
2011-01-14	60.49	62.14	60.33	61.83	317197
2011-01-18	61.84	62.57	61.79	62.57	597514
2011-01-19	62.54	62.59	61.67	61.74	353111
2011-01-20	61.48	62.11	60.93	61.51	384331
2011-01-21	61.88	62.40	61.30	61.40	408854
2011-01-24	61.53	61.58	61.21	61.30	366260
2011-01-25	61.06	61.92	60.98	61.80	480872
2011-01-26	61.86	62.24	58.51	58.92	1154982
2011-01-27	58.92	59.20	58.09	58.58	777450
2011-01-28	58.50	58.67	57.65	58.22	549850
2011-01-31	58.30	58.70	57.73	57.78	577217
2011-02-01	58.07	58.63	57.85	58.58	437952
2011-02-02	58.33	58.89	58.18	58.27	285505
2011-02-03	58.53	58.71	57.95	58.51	341120
2011-02-04	58.56	58.59	58.00	58.55	396611
2011-02-07	58.55	59.29	58.49	59.05	331682
2011-02-08	59.42	59.76	58.86	59.48	360216
2011-02-09	59.25	59.94	58.88	59.09	356182
2011-02-10	59.18	59.50	58.89	59.17	269649
2011-02-11	59.31	59.83	58.91	59.61	372585
2011-02-14	59.61	59.81	59.13	59.43	195854
2011-02-15	59.36	59.67	59.12	59.19	221836
2011-02-16	59.44	60.02	59.44	59.78	300875
2011-02-17	59.66	59.80	59.38	59.61	178175
2011-02-18	59.78	60.42	59.42	60.41	294400
2011-02-22	60.06	60.10	59.29	59.51	264706
2011-02-23	59.57	59.83	58.66	58.67	432219
2011-02-24	58.71	59.12	58.07	58.14	543861
2011-02-25	57.98	59.40	57.98	59.39	365476
2011-02-28	59.70	59.70	58.55	58.56	351260
2011-03-01	58.70	58.76	58.11	58.18	402073
2011-03-02	58.20	58.55	57.93	58.05	223407
2011-03-03	58.48	59.16	58.39	58.54	352461
2011-03-04	58.48	58.73	57.76	58.18	421112
2011-03-07	58.22	58.72	57.72	58.04	288663
2011-03-08	57.98	59.41	57.98	59.31	231561
2011-03-09	59.18	59.31	58.70	58.98	164724
2011-03-10	58.56	58.56	57.68	57.73	315292
2011-03-11	57.83	58.23	57.42	58.01	213741
2011-03-14	57.79	58.07	57.11	57.96	286476
2011-03-15	56.75	58.29	56.73	57.77	414103
2011-03-16	57.67	58.07	57.39	57.48	482033
2011-03-17	58.07	58.07	57.08	57.65	244184
2011-03-18	58.30	58.37	57.80	57.98	267504
2011-03-21	58.48	58.80	58.14	58.36	185243
2011-03-22	58.67	58.67	57.78	57.82	248428
2011-03-23	57.78	57.85	56.89	57.35	179486
2011-03-24	57.58	57.63	56.94	57.40	198204
2011-03-25	57.54	58.46	57.34	57.96	208584
2011-03-28	58.14	58.36	57.68	57.75	304495
2011-03-29	57.78	58.07	57.59	57.87	177846
2011-03-30	58.38	58.61	57.97	58.50	196484
2011-03-31	58.34	59.23	58.28	59.02	310328
2011-04-01	59.39	59.84	59.07	59.79	277090
2011-04-04	59.77	59.95	59.53	59.79	177228
2011-04-05	59.78	59.98	59.18	59.22	377576
2011-04-06	59.47	60.18	59.29	60.16	224463
2011-04-07	60.18	60.27	59.48	59.74	276746
2011-04-08	59.94	60.16	59.47	59.66	311895
2011-04-11	59.77	60.18	59.64	59.98	237931
2011-04-12	59.72	60.23	59.72	59.88	228706
2011-04-13	60.14	60.25	59.46	59.59	328474
2011-04-14	59.46	59.92	59.20	59.85	276603
2011-04-15	59.92	60.25	59.69	59.99	300071
2011-04-18	59.51	59.97	59.10	59.30	424872
2011-04-19	59.55	60.15	58.87	58.91	304580
2011-04-20	59.51	59.65	59.13	59.56	307585
2011-04-21	59.83	59.83	59.18	59.53	226183
2011-04-25	59.63	59.96	59.55	59.63	332393
2011-04-26	59.85	60.59	59.70	60.43	419899
2011-04-27	59.90	59.95	58.87	59.50	623404
2011-04-28	59.35	59.64	58.89	59.18	361419
2011-04-29	59.19	59.48	58.94	59.24	269866
2011-05-02	59.35	59.36	58.80	59.02	351355
2011-05-03	58.95	59.49	58.81	59.48	348395
2011-05-04	59.37	59.68	58.76	59.52	429065
2011-05-05	59.27	59.43	58.69	58.99	281189
2011-05-06	59.41	59.74	58.44	58.51	428337
2011-05-09	58.12	58.54	58.12	58.31	503110
2011-05-10	58.52	58.95	58.42	58.89	450744
2011-05-11	58.61	59.38	58.56	58.87	396250
2011-05-12	58.77	58.99	58.17	58.92	283032
2011-05-13	58.88	58.99	57.83	57.94	278187
2011-05-16	57.83	58.31	57.75	58.19	264882
2011-05-17	58.01	58.82	57.99	58.75	233793
2011-05-18	58.75	59.13	58.58	59.13	171117
2011-05-19	59.42	59.45	58.88	59.27	215569
2011-05-20	59.20	59.45	58.63	58.66	231553
2011-05-23	58.11	58.68	57.65	57.70	297593
2011-05-24	57.88	57.91	57.04	57.39	324214
2011-05-25	57.10	57.44	56.58	57.13	433818
2011-05-26	56.84	57.20	56.69	56.98	345693
2011-05-27	56.65	57.24	56.57	57.17	232102
2011-05-31	57.45	58.28	57.23	58.24	606597
2011-06-01	58.22	58.26	56.64	56.68	684623
2011-06-02	56.60	57.04	55.58	55.82	843356
2011-06-03	55.37	55.65	55.00	55.09	315489
2011-06-06	54.94	55.38	54.56	55.02	356677
2011-06-07	55.24	55.61	55.03	55.25	197227
2011-06-08	55.07	55.53	55.02	55.15	244888
2011-06-09	55.30	55.70	54.90	55.36	263610
2011-06-10	55.01	55.33	54.46	54.91	345184
2011-06-13	55.18	55.57	54.71	55.31	282338
2011-06-14	55.76	55.95	55.27	55.65	459644
2011-06-15	55.36	55.56	55.13	55.37	399214
2011-06-16	55.44	56.42	55.35	56.31	608498
2011-06-17	56.90	56.90	56.26	56.49	572513
2011-06-20	56.32	56.86	56.23	56.44	199731
2011-06-21	56.71	56.85	56.32	56.68	215156
2011-06-22	56.54	56.76	56.11	56.13	214316
2011-06-23	55.74	55.83	55.08	55.54	416618
2011-06-24	55.69	55.73	55.39	55.43	348760
2011-06-27	55.28	56.10	55.25	55.49	303489
2011-06-28	55.79	56.02	55.23	55.95	199142
2011-06-29	56.23	56.78	55.73	56.69	314600
2011-06-30	56.90	57.31	56.50	56.85	347375
2011-07-01	57.01	57.63	57.01	57.63	255977
2011-07-05	57.51	57.67	56.96	57.31	283898
2011-07-06	57.12	57.25	56.83	57.03	412042
2011-07-07	57.52	57.61	56.93	57.22	707601
2011-07-08	56.73	57.12	56.58	56.77	284531
2011-07-11	56.44	56.46	55.60	55.75	346113
2011-07-12	55.59	56.59	55.55	55.97	321384
2011-07-13	56.23	56.64	55.86	56.17	268401
2011-07-14	56.45	56.45	55.16	55.31	431631
2011-07-15	55.53	55.63	54.76	55.04	243765
2011-07-18	54.89	55.15	53.93	54.18	306963
2011-07-19	54.41	55.02	54.11	54.86	300717
2011-07-20	54.93	55.46	54.80	55.13	222715
2011-07-21	55.43	56.15	55.05	56.08	279680
2011-07-22	56.08	56.08	55.37	55.77	216578
2011-07-25	55.29	55.93	55.13	55.68	197192
2011-07-26	55.59	56.03	55.33	55.41	270130
2011-07-27	56.04	57.13	54.66	54.69	422409
2011-07-28	54.72	54.95	54.06	54.24	319877
2011-07-29	53.71	54.09	53.42	53.88	492056
2011-08-01	54.46	54.53	53.63	54.02	398236
2011-08-02	53.70	54.18	52.93	52.94	298700
2011-08-03	53.00	54.00	52.20	53.92	842468
2011-08-04	53.49	53.63	52.06	52.06	561973
2011-08-05	52.52	52.54	50.92	51.28	521839
2011-08-08	50.23	51.13	47.27	47.28	828100
2011-08-09	48.20	50.00	46.87	49.99	1321511
2011-08-10	49.16	49.16	47.00	47.04	719586
2011-08-11	47.31	51.13	47.27	50.70	1108749
2011-08-12	51.01	51.31	49.38	49.71	624807
2011-08-15	50.26	51.59	50.26	51.54	549072
2011-08-16	50.80	50.97	49.61	49.90	695339
2011-08-17	50.32	50.70	49.38	49.94	395567
2011-08-18	49.03	49.03	47.33	47.77	544778
2011-08-19	47.06	48.13	46.17	46.21	468599
2011-08-22	47.33	47.33	46.15	46.41	375807
2011-08-23	46.68	48.33	46.02	48.32	599775
2011-08-24	48.28	49.41	47.85	49.34	584952
2011-08-25	49.91	50.91	47.97	48.53	457797
2011-08-26	48.18	49.54	47.50	49.23	417819
2011-08-29	49.79	51.03	49.63	51.01	389107
2011-08-30	50.38	50.95	49.50	50.23	439585
2011-08-31	50.67	51.53	50.35	50.99	584010
2011-09-01	51.07	51.18	49.23	49.27	386953
2011-09-02	48.26	49.04	47.34	47.44	451944
2011-09-06	46.22	47.53	46.22	47.26	540344
2011-09-07	47.96	49.10	47.83	49.02	522097
2011-09-08	48.61	49.10	47.92	48.12	326579
2011-09-09	47.65	48.17	46.50	46.68	429494
2011-09-12	46.22	47.70	46.21	47.69	395662
2011-09-13	48.24	48.84	47.46	47.91	496001
2011-09-14	48.15	49.04	47.69	48.57	559054
2011-09-15	48.96	49.67	48.28	49.67	576387
2011-09-16	49.49	50.04	48.50	48.98	663892
2011-09-19	48.37	48.62	47.79	48.08	520816
2011-09-20	48.37	48.80	47.61	47.62	433247
2011-09-21	47.77	47.80	45.18	45.18	711876
2011-09-22	44.75	45.24	44.04	44.82	854754
2011-09-23	44.69	45.47	44.39	45.43	641143
2011-09-26	45.83	47.19	45.49	47.15	668462
2011-09-27	48.04	48.48	47.18	47.50	611435
2011-09-28	47.60	47.86	45.61	45.63	544054
2011-09-29	46.62	47.15	45.76	47.11	635786
2011-09-30	46.48	47.25	45.86	45.86	612100
2011-10-03	45.89	46.37	44.28	44.29	601272
2011-10-04	44.10	47.01	43.57	46.96	852328
2011-10-05	47.00	47.28	45.96	47.14	837700
2011-10-06	46.92	48.19	46.52	48.14	670444
2011-10-07	48.29	48.29	46.10	46.11	803791
2011-10-10	46.97	48.05	46.58	48.04	522337
2011-10-11	47.59	48.33	47.22	47.85	706899
2011-10-12	46.99	49.00	46.96	48.29	1177688
2011-10-13	47.87	47.92	46.27	47.30	771474
2011-10-14	48.00	48.02	46.38	47.24	554516
2011-10-17	46.75	46.82	45.48	45.57	648889
2011-10-18	45.97	48.22	45.76	47.91	911999
2011-10-19	47.76	48.26	46.92	46.99	1566479
2011-10-20	47.16	47.74	46.02	47.61	956818
2011-10-21	48.00	48.77	47.60	48.65	1674937
2011-10-24	49.15	49.45	48.68	49.15	671166
2011-10-25	49.13	49.16	47.96	48.00	776615
2011-10-26	49.07	49.07	46.42	48.11	963743
2011-10-27	49.44	50.79	49.15	50.53	951080
2011-10-28	50.50	50.86	49.99	50.40	919388
2011-10-31	49.84	50.17	49.03	49.04	474986
2011-11-01	47.72	48.99	46.92	47.20	957985
2011-11-02	48.16	48.92	47.67	48.86	596959
2011-11-03	49.52	49.89	48.28	49.76	660143
2011-11-04	49.30	49.94	48.65	49.82	683933
2011-11-07	49.89	50.32	49.41	50.27	656673
2011-11-08	50.72	51.18	49.93	51.11	809426
2011-11-09	49.76	50.58	49.38	49.45	1148090
2011-11-10	50.25	50.68	49.89	50.30	670878
2011-11-11	51.04	51.31	50.36	50.65	567589
2011-11-14	50.62	50.62	49.58	49.96	513463
2011-11-15	49.83	50.62	49.29	50.39	334273
2011-11-16	49.98	50.88	49.66	49.70	753653
2011-11-17	49.77	50.39	49.10	49.38	636461
2011-11-18	49.55	49.93	49.27	49.87	556993
2011-11-21	49.16	49.53	48.35	48.80	509673
2011-11-22	48.84	49.45	48.65	48.75	725816
2011-11-23	48.27	48.41	47.02	47.03	553517
2011-11-25	47.13	47.75	46.93	47.14	167493
2011-11-28	48.41	48.66	47.49	47.94	456132
2011-11-29	47.56	47.89	47.00	47.24	590765
2011-11-30	48.74	50.61	48.54	50.57	714590
2011-12-01	50.21	50.32	49.61	49.75	582216
2011-12-02	50.20	51.10	50.15	50.41	603656
2011-12-05	51.16	51.43	50.55	51.25	938305
2011-12-06	51.01	51.22	50.57	50.98	476690
2011-12-07	50.68	51.84	50.05	51.67	484790
2011-12-08	51.21	51.40	50.31	50.44	970476
2011-12-09	50.64	52.28	50.64	52.12	610071
2011-12-12	51.63	51.63	50.93	51.42	565932
2011-12-13	51.88	52.01	50.36	50.83	441110
2011-12-14	50.47	51.26	50.29	50.75	563281
2011-12-15	51.28	51.64	50.81	51.31	615472
2011-12-16	51.58	52.44	51.32	51.68	1105795
2011-12-19	51.99	52.11	50.58	50.83	396885
2011-12-20	51.85	52.70	51.69	52.52	466288
2011-12-21	51.48	52.01	50.65	51.97	689750
2011-12-22	52.14	53.15	51.91	53.07	627886
2011-12-23	53.28	53.28	52.36	53.21	447932
2011-12-27	53.29	53.46	52.92	53.25	207652
2011-12-28	53.43	53.49	52.49	52.58	187626
2011-12-29	52.85	53.51	52.60	53.46	238188
2011-12-30	53.27	53.48	52.89	52.91	251952
2012-01-03	53.72	54.34	53.54	53.99	657467
2012-01-04	53.90	54.59	53.67	54.39	689416
2012-01-05	53.98	55.28	53.64	54.89	750628
2012-01-06	55.04	55.18	54.05	54.59	768107
2012-01-09	54.85	55.74	54.79	55.60	507277
2012-01-10	56.00	56.24	55.44	55.85	649357
2012-01-11	55.66	55.80	55.11	55.68	514515
2012-01-12	55.97	56.11	55.20	55.84	759711
2012-01-13	55.11	56.47	55.10	56.31	704980
2012-01-17	56.46	57.05	56.05	56.13	388181
2012-01-18	56.18	56.96	55.95	56.86	480592
2012-01-19	57.13	57.44	56.53	56.94	341327
2012-01-20	56.83	57.59	56.53	57.49	374159
2012-01-23	57.50	57.93	56.96	57.08	352407
2012-01-24	56.87	57.22	56.40	57.11	605016
2012-01-25	55.02	57.92	55.02	57.35	915191
2012-01-26	57.99	57.99	56.08	56.40	396683
2012-01-27	56.28	56.97	56.24	56.52	457211
2012-01-30	56.59	56.59	55.32	55.48	903555
2012-01-31	55.64	56.15	55.24	55.67	1498708
2012-02-01	56.10	56.86	55.94	56.63	542814
2012-02-02	56.70	56.91	56.28	56.52	328165
2012-02-03	57.20	57.79	57.17	57.55	382935
2012-02-06	57.42	57.42	56.63	56.76	254973
2012-02-07	56.58	56.93	56.31	56.58	378297
2012-02-08	56.63	57.10	56.25	56.78	252124
2012-02-09	57.04	57.20	56.35	57.02	313606
2012-02-10	56.69	57.11	56.21	56.49	334244
2012-02-13	57.05	57.19	56.43	56.62	398523
2012-02-14	56.53	56.53	55.82	56.26	264175
2012-02-15	56.55	56.91	56.12	56.32	337232
2012-02-16	56.36	57.68	56.36	57.59	377144
2012-02-17	57.90	58.00	57.52	57.78	309500
2012-02-21	57.82	58.00	57.20	57.57	299310
2012-02-22	57.57	57.74	56.49	56.58	323724
2012-02-23	56.61	57.38	56.56	57.32	414494
2012-02-24	57.49	57.49	56.78	56.89	242134
2012-02-27	56.68	57.77	56.31	57.44	326304
2012-02-28	57.16	57.23	56.52	56.71	299635
2012-02-29	56.88	57.29	56.36	56.48	512288
2012-03-01	56.75	57.30	56.66	56.95	456033
2012-03-02	56.82	57.14	56.27	56.33	243992
2012-03-05	56.15	56.79	55.91	56.64	377497
2012-03-06	56.02	56.40	55.53	55.81	407168
2012-03-07	55.99	56.73	55.62	56.66	404934
2012-03-08	57.01	57.32	56.67	57.11	414400
2012-03-09	57.19	58.26	57.11	58.03	428421
2012-03-12	58.18	58.18	57.59	57.73	367752
2012-03-13	57.99	59.92	57.95	59.79	630660
2012-03-14	60.05	60.21	58.88	59.14	699821
2012-03-15	59.34	60.01	58.98	59.76	925721
2012-03-16	60.45	61.11	59.78	60.67	702675
2012-03-19	59.75	60.50	59.08	59.72	876227
2012-03-20	59.26	59.43	58.79	58.98	1356195
2012-03-21	59.17	59.23	58.53	58.66	882403
2012-03-22	58.24	58.60	58.00	58.33	513011
2012-03-23	58.40	58.74	58.02	58.69	525309
2012-03-26	58.99	59.25	58.63	59.03	549910
2012-03-27	58.88	59.06	58.42	58.43	405429
2012-03-28	58.40	59.06	58.11	59.05	398832
2012-03-29	58.65	58.86	57.86	58.75	443780
2012-03-30	58.93	59.00	58.15	58.19	505461
2012-04-02	58.19	59.11	57.85	58.66	705946
2012-04-03	58.47	58.72	58.03	58.49	482563
2012-04-04	58.00	58.30	57.34	57.84	621193
2012-04-05	57.80	57.98	57.51	57.56	272137
2012-04-09	56.87	57.26	56.50	56.94	408696
2012-04-10	56.92	56.97	55.98	55.99	475812
2012-04-11	56.61	56.68	56.25	56.62	378391
2012-04-12	56.64	57.23	56.55	57.08	350828
2012-04-13	56.88	56.88	55.92	55.93	460013
2012-04-16	56.24	56.65	55.93	56.46	684874
2012-04-17	56.96	57.40	56.91	57.14	441960
2012-04-18	56.76	57.06	56.22	56.30	390818
2012-04-19	56.23	56.79	55.81	56.18	634146
2012-04-20	56.74	57.01	56.31	56.58	338726
2012-04-23	55.99	56.38	55.81	56.29	324466
2012-04-24	56.32	57.17	56.29	57.01	582534
2012-04-25	57.29	58.64	57.21	58.35	639590
2012-04-26	58.37	58.81	57.83	58.54	595895
2012-04-27	58.80	59.29	58.45	59.16	814790
2012-04-30	59.09	59.34	58.46	58.96	835481
2012-05-01	59.10	59.65	59.00	59.10	917589
2012-05-02	58.71	59.30	58.46	59.20	530688
2012-05-03	59.24	59.43	58.87	59.18	516595
2012-05-04	58.92	59.10	58.00	58.45	678901
2012-05-07	58.37	58.99	58.24	58.85	444535
2012-05-08	58.50	59.00	58.26	58.91	650132
2012-05-09	58.32	58.45	57.64	58.12	597927
2012-05-10	58.61	58.80	58.06	58.40	705415
2012-05-11	57.82	58.64	57.44	58.30	390959
2012-05-14	57.70	58.12	57.44	57.63	351891
2012-05-15	57.60	58.06	57.12	57.31	418795
2012-05-16	57.60	57.80	56.95	56.95	440299
2012-05-17	57.08	57.19	56.36	56.36	596903
2012-05-18	56.50	56.76	55.58	55.71	494002
2012-05-21	55.94	56.47	55.59	56.40	502432
2012-05-22	56.50	57.13	56.23	56.57	493384
2012-05-23	56.21	57.08	56.01	56.96	471602
2012-05-24	57.02	57.51	56.86	57.51	504710
2012-05-25	57.54	57.91	57.29	57.51	479531
2012-05-29	57.94	58.12	57.41	57.94	548572
2012-05-30	57.25	57.26	56.66	56.84	561976
2012-05-31	56.83	57.23	56.34	56.89	622270
2012-06-01	55.75	55.98	54.89	55.05	904362
2012-06-04	55.15	55.48	54.39	54.60	826903
2012-06-05	54.39	55.13	54.22	54.24	562882
2012-06-06	54.64	54.88	54.29	54.86	455278
2012-06-07	55.40	55.73	55.15	55.22	402417
2012-06-08	55.16	55.98	54.84	55.79	411122
2012-06-11	56.20	56.33	54.92	54.95	326917
2012-06-12	55.07	55.60	54.70	55.60	275716
2012-06-13	55.48	55.71	54.35	54.57	602714
2012-06-14	54.64	55.40	54.62	55.22	298794
2012-06-15	55.32	56.09	55.02	55.68	450590
2012-06-18	55.42	56.06	55.23	55.87	243841
2012-06-19	56.06	56.82	56.03	56.49	280041
2012-06-20	56.49	56.67	56.06	56.43	300892
2012-06-21	56.56	56.95	55.51	55.56	344387
2012-06-22	55.94	56.68	55.66	56.47	382979
2012-06-25	55.79	55.79	55.34	55.44	213439
2012-06-26	55.48	55.94	55.17	55.63	192384
2012-06-27	55.70	56.53	55.35	56.37	241446
2012-06-28	55.77	56.27	55.18	56.27	427791
2012-06-29	57.08	57.50	56.98	57.49	325966
2012-07-02	57.47	57.79	57.30	57.76	248432
2012-07-03	57.58	58.07	57.51	58.07	99137
2012-07-05	58.13	58.27	57.74	58.04	281426
2012-07-06	57.48	57.76	57.12	57.58	345005
2012-07-09	57.62	57.67	57.13	57.63	209028
2012-07-10	58.00	58.11	57.06	57.18	293487
2012-07-11	56.74	57.23	56.50	56.65	601251
2012-07-12	56.36	56.92	55.89	55.94	511340
2012-07-13	56.08	57.45	56.01	57.35	463246
2012-07-16	57.23	57.77	56.90	57.37	280195
2012-07-17	57.71	57.96	56.98	57.88	193535
2012-07-18	57.88	58.40	57.72	58.23	382077
2012-07-19	58.26	58.60	57.51	57.52	342202
2012-07-20	57.31	57.39	56.41	56.43	324265
2012-07-23	55.60	55.95	55.45	55.86	378335
2012-07-24	55.80	56.04	55.22	55.59	501587
2012-07-25	55.50	55.95	54.01	54.77	736593
2012-07-26	55.13	55.43	54.76	54.87	281245
2012-07-27	55.12	56.06	54.83	55.84	455862
2012-07-30	55.84	55.96	55.43	55.47	229549
2012-07-31	55.44	55.65	55.27	55.31	355609
2012-08-01	55.48	55.91	54.79	54.82	310741
2012-08-02	54.26	54.57	53.88	54.27	310129
2012-08-03	55.17	55.76	55.00	55.52	274354
2012-08-06	55.69	56.07	55.18	55.22	140341
2012-08-07	55.33	55.93	55.25	55.53	287561
2012-08-08	55.37	55.95	55.24	55.76	180618
2012-08-09	55.65	56.12	55.58	55.89	169945
2012-08-10	55.82	55.82	55.30	55.59	167022
2012-08-13	55.40	55.72	55.14	55.67	112151
2012-08-14	56.00	56.58	55.91	56.08	293284
2012-08-15	55.93	56.40	55.75	56.21	129195
2012-08-16	56.22	56.61	56.06	56.47	140629
2012-08-17	56.39	56.83	56.23	56.75	212586
2012-08-20	56.75	57.08	56.71	56.86	178747
2012-08-21	56.88	57.45	56.87	57.06	350798
2012-08-22	57.06	57.10	56.58	56.94	364080
2012-08-23	56.85	56.88	56.14	56.14	236633
2012-08-24	56.17	56.51	56.13	56.19	227052
2012-08-27	56.27	56.54	56.07	56.09	177291
2012-08-28	55.97	56.24	55.83	56.01	224646
2012-08-29	55.58	56.16	55.17	56.03	157409
2012-08-30	55.77	55.86	55.39	55.63	138590
2012-08-31	56.02	56.10	55.36	55.60	219742
2012-09-04	55.55	56.48	55.30	56.37	339138
2012-09-05	56.38	56.74	56.07	56.43	420543
2012-09-06	56.85	57.77	56.68	57.67	395131
2012-09-07	57.68	58.12	57.56	57.79	227232
2012-09-10	57.71	58.03	57.51	57.68	193402
2012-09-11	57.78	58.19	57.61	57.90	192079
2012-09-12	58.11	58.50	57.97	58.30	194139
2012-09-13	58.30	59.34	57.92	59.12	285398
2012-09-14	59.19	60.21	59.13	59.78	297977
2012-09-17	59.65	59.74	58.57	58.58	312276
2012-09-18	58.42	58.99	58.30	58.52	210891
2012-09-19	58.51	59.17	58.37	58.74	216248
2012-09-20	58.33	58.60	57.75	58.06	264349
2012-09-21	58.71	59.13	57.98	57.99	649543
2012-09-24	57.77	58.38	57.34	58.09	194039
2012-09-25	58.34	58.68	57.68	57.75	427692
2012-09-26	57.78	57.96	57.41	57.56	351758
2012-09-27	57.68	58.25	57.44	57.88	225693
2012-09-28	57.62	57.70	57.32	57.43	294890
2012-10-01	57.48	57.70	56.75	57.06	429289
2012-10-02	57.26	57.37	56.80	57.28	355706
2012-10-03	57.39	57.70	57.04	57.44	220165
2012-10-04	57.63	58.08	57.50	57.99	423264
2012-10-05	58.12	58.42	57.88	58.03	334450
2012-10-08	57.76	58.07	57.63	57.76	229550
2012-10-09	57.14	57.61	56.83	57.23	284855
2012-10-10	57.33	57.56	57.04	57.18	160315
2012-10-11	57.64	57.72	57.12	57.30	196928
2012-10-12	57.00	57.31	55.78	56.06	309475
2012-10-15	56.24	56.39	55.38	55.88	427495
2012-10-16	55.88	55.90	54.43	54.59	593365
2012-10-17	54.71	55.27	54.50	54.69	478332
2012-10-18	54.60	55.05	54.53	54.65	573501
2012-10-19	54.63	54.70	54.03	54.49	492586
2012-10-22	54.53	54.94	54.00	54.80	471831
2012-10-23	54.27	54.82	53.91	54.56	696603
2012-10-24	55.00	55.39	53.83	54.13	563861
2012-10-25	54.67	55.63	54.23	55.61	905186
2012-10-26	55.52	55.68	55.10	55.26	552104
2012-10-31	55.21	55.40	54.92	55.30	417070
2012-11-01	55.42	56.69	54.80	56.69	668161
2012-11-02	57.02	57.07	56.19	56.40	568998
2012-11-05	56.29	56.59	55.78	56.49	255530
2012-11-06	56.92	57.64	56.75	57.38	395825
2012-11-07	56.76	56.81	55.88	56.17	663607
2012-11-08	56.23	56.36	55.84	55.86	494223
2012-11-09	55.64	56.76	55.59	55.81	313734
2012-11-12	56.21	56.21	55.75	55.96	188284
2012-11-13	55.65	56.23	55.34	55.38	205804
2012-11-14	55.39	55.97	54.39	54.46	294359
2012-11-15	54.41	55.05	54.17	54.42	358320
2012-11-16	54.48	54.81	53.92	54.34	543205
2012-11-19	54.94	54.94	54.36	54.80	471833
2012-11-20	54.89	55.44	54.46	55.18	657114
2012-11-21	55.34	56.01	54.68	55.00	124920
2012-11-23	55.06	56.03	54.95	56.03	104437
2012-11-26	55.76	56.00	55.34	55.75	266672
2012-11-27	55.68	55.83	54.95	54.97	324733
2012-11-28	54.00	54.64	53.37	54.48	456225
2012-11-29	54.79	55.31	54.19	54.57	250708
2012-11-30	54.70	55.18	54.34	54.61	382523
2012-12-03	54.80	55.29	54.08	54.14	285442
2012-12-04	54.11	54.15	53.48	53.78	598332
2012-12-05	53.85	53.98	53.52	53.66	389316
2012-12-06	53.71	54.27	53.44	54.08	480879
2012-12-07	54.21	54.26	53.66	54.00	306789
2012-12-10	54.09	54.68	53.76	54.20	735979
2012-12-11	54.26	54.58	54.18	54.34	706631
2012-12-12	54.39	54.70	53.97	54.16	735592
2012-12-13	54.22	54.38	53.60	54.00	686605
2012-12-14	53.91	54.47	53.72	53.87	195487
2012-12-17	54.11	54.87	53.91	54.83	352110
2012-12-18	54.84	55.23	54.75	55.17	403718
2012-12-19	55.07	55.77	55.06	55.22	355596
2012-12-20	55.21	55.58	54.91	55.29	342227
2012-12-21	54.88	55.28	54.71	54.76	814250
2012-12-24	54.53	54.80	54.46	54.67	97445
2012-12-26	54.62	54.82	54.10	54.28	364224
2012-12-27	54.37	54.48	53.60	54.23	279561
2012-12-28	53.88	54.32	53.67	54.08	270738
2012-12-31	54.00	54.31	53.85	54.27	323566
2013-01-02	55.24	55.75	54.91	55.75	532390
2013-01-03	55.78	56.52	55.56	56.33	649764
2013-01-04	56.37	57.15	56.21	57.07	485060
2013-01-07	56.72	57.16	56.31	56.88	424387
2013-01-08	56.78	56.96	56.25	56.71	399043
2013-01-09	56.84	57.04	56.70	56.98	341200
2013-01-10	56.84	57.10	56.15	57.10	539267
2013-01-11	56.85	57.08	56.44	56.98	397898
2013-01-14	56.96	57.16	56.77	57.05	203737
2013-01-15	56.77	57.60	56.77	57.28	366424
2013-01-16	57.28	57.67	57.16	57.55	193058
2013-01-17	57.68	58.27	57.61	58.09	225625
2013-01-18	58.40	58.52	57.91	58.22	226925
2013-01-22	58.30	58.73	58.11	58.36	253963
2013-01-23	58.23	58.37	57.88	58.21	360807
2013-01-24	58.18	58.77	58.02	58.22	309849
2013-01-25	58.41	58.50	57.95	58.22	376721
2013-01-28	58.33	58.68	58.06	58.61	287021
2013-01-29	58.71	58.97	58.37	58.57	837764
2013-01-30	58.62	59.83	58.62	59.24	631079
2013-01-31	59.33	59.33	58.65	58.89	587276
2013-02-01	59.51	59.51	58.46	59.18	573266
2013-02-04	58.81	59.10	58.69	58.92	358851
2013-02-05	59.66	60.28	59.49	60.01	658758
2013-02-06	59.78	60.11	59.38	59.94	448016
2013-02-07	59.91	60.04	59.26	59.97	371753
2013-02-08	60.07	60.15	59.80	59.95	277198
2013-02-11	59.89	59.89	59.47	59.60	368618
2013-02-12	59.65	60.62	59.55	60.47	348939
2013-02-13	60.72	61.25	60.31	61.25	509776
2013-02-14	61.07	61.41	60.95	61.16	343329
2013-02-15	61.52	61.68	61.04	61.11	326290
2013-02-19	61.20	61.56	61.12	61.56	395856
2013-02-20	61.50	61.68	61.34	61.49	528337
2013-02-21	61.43	61.67	60.90	61.01	422255
2013-02-22	61.31	61.43	60.99	61.22	450379
2013-02-25	61.45	61.45	60.04	60.04	295473
2013-02-26	60.46	60.53	59.79	60.29	401824
2013-02-27	59.76	60.48	59.45	60.23	241821
2013-02-28	60.22	60.90	60.17	60.56	468321
2013-03-01	60.25	60.60	59.71	60.40	433488
2013-03-04	60.22	60.74	60.22	60.66	241095
2013-03-05	60.95	61.31	60.67	60.80	283937
2013-03-06	61.02	61.15	60.60	60.79	287965
2013-03-07	60.87	61.10	60.70	61.00	369905
2013-03-08	61.35	61.54	60.76	60.99	274524
2013-03-11	60.83	61.34	60.83	61.21	255853
2013-03-12	61.17	61.37	60.82	61.17	328131
2013-03-13	61.33	61.42	61.14	61.31	215721
2013-03-14	61.32	61.49	61.13	61.49	233967
2013-03-15	61.64	61.72	61.31	61.68	532827
2013-03-18	60.36	61.30	59.96	60.98	554056
2013-03-19	61.07	61.42	60.86	61.33	226364
2013-03-20	61.65	62.12	61.55	61.80	244748
2013-03-21	61.54	62.06	61.46	61.79	304272
2013-03-22	61.77	62.18	61.58	62.17	612548
2013-03-25	62.37	62.43	62.00	62.36	311897
2013-03-26	62.48	62.62	62.12	62.45	202304
2013-03-27	62.06	62.54	61.89	62.46	222266
2013-03-28	62.35	62.60	62.15	62.53	365256
2013-04-01	62.57	62.75	62.26	62.40	373964
2013-04-02	62.51	62.57	61.95	62.13	366565
2013-04-03	62.18	62.25	61.24	61.46	397278
2013-04-04	61.54	62.25	61.27	62.22	413536
2013-04-05	61.65	62.03	61.00	62.01	263320
2013-04-08	62.09	62.28	61.60	62.27	271453
2013-04-09	62.31	62.38	61.61	62.14	212809
2013-04-10	62.51	62.66	62.35	62.62	299779
2013-04-11	62.54	62.65	62.24	62.40	328760
2013-04-12	62.39	62.87	61.91	62.47	348591
2013-04-15	62.12	62.23	61.16	61.17	359764
2013-04-16	61.60	61.83	60.94	61.81	359909
2013-04-17	61.44	61.64	60.50	61.16	378993
2013-04-18	61.35	61.35	60.49	60.70	316656
2013-04-19	60.77	61.40	60.56	61.33	168586
2013-04-22	61.46	61.61	60.46	61.23	305568
2013-04-23	61.63	61.92	61.46	61.69	448336
2013-04-24	60.50	61.08	59.90	60.75	644388
2013-04-25	60.47	60.47	59.11	60.07	781019
2013-04-26	59.98	60.25	59.64	60.18	356831
2013-04-29	60.37	60.57	60.12	60.44	342427
2013-04-30	60.42	60.59	60.22	60.41	252992
2013-05-01	60.22	60.43	59.57	59.76	397560
2013-05-02	59.78	60.55	59.78	60.00	240060
2013-05-03	60.49	60.90	60.21	60.64	310432
2013-05-06	60.72	61.25	60.68	61.18	253268
2013-05-07	61.23	62.00	61.21	62.00	367614
2013-05-08	61.95	62.21	61.70	62.18	319098
2013-05-09	62.14	62.40	62.03	62.16	264606
2013-05-10	62.25	62.51	62.25	62.49	166657
2013-05-13	62.42	62.66	62.25	62.53	334175
2013-05-14	62.60	63.02	62.55	62.99	452835
2013-05-15	63.00	63.19	62.80	63.11	460942
2013-05-16	63.10	63.87	62.94	63.27	430361
2013-05-17	63.73	64.77	63.47	64.69	444037
2013-05-20	64.53	64.92	64.35	64.45	347116
2013-05-21	64.49	64.51	64.19	64.42	189707
2013-05-22	64.56	64.72	63.48	63.66	614742
2013-05-23	63.59	64.08	62.85	64.04	592179
2013-05-24	63.94	64.34	63.53	64.32	195221
2013-05-28	64.94	65.32	64.65	65.16	350309
2013-05-29	64.43	64.68	64.05	64.21	318464
2013-05-30	64.27	64.99	64.27	64.93	368426
2013-05-31	64.87	65.36	64.31	64.35	571196
2013-06-03	64.53	64.59	63.56	64.30	398145
2013-06-04	64.28	64.89	63.81	63.97	308067
2013-06-05	63.91	64.09	63.28	63.33	238195
2013-06-06	63.14	63.98	62.97	63.97	243942
2013-06-07	64.45	64.66	63.81	64.59	246507
2013-06-10	64.66	65.10	64.40	65.01	354601
2013-06-11	64.41	64.93	64.15	64.65	320739
2013-06-12	65.05	65.05	64.11	64.22	227278
2013-06-13	64.27	64.94	64.00	64.80	398304
2013-06-14	64.84	64.88	63.14	63.51	605544
2013-06-17	63.83	64.13	63.66	63.98	258824
2013-06-18	64.14	64.72	63.83	64.53	208727
2013-06-19	64.58	64.60	63.87	63.90	321659
2013-06-20	63.54	64.52	63.02	63.92	408047
2013-06-21	64.07	65.00	64.04	64.85	829500
2013-06-24	64.25	65.26	64.18	64.92	285691
2013-06-25	65.28	66.23	64.72	66.02	303753
2013-06-26	66.51	66.58	65.57	66.07	521578
2013-06-27	66.38	67.06	66.24	66.93	686692
2013-06-28	66.94	67.20	66.41	66.77	433957
2013-07-01	66.96	68.15	66.96	67.40	499687
2013-07-02	67.50	69.29	67.50	69.15	840035
2013-07-03	68.77	70.50	68.75	70.14	494502
2013-07-05	70.73	72.22	70.24	72.22	644072
2013-07-08	72.37	72.77	71.46	71.74	696221
2013-07-09	71.90	72.16	71.20	71.57	530746
2013-07-10	71.63	71.77	70.00	70.34	593281
2013-07-11	71.29	71.36	68.97	68.99	646901
2013-07-12	69.18	69.74	68.99	69.67	355821
2013-07-15	69.85	70.35	69.31	70.35	387255
2013-07-16	70.15	70.29	68.73	69.49	342278
2013-07-17	69.66	70.62	69.58	70.57	390855
2013-07-18	70.54	71.79	70.54	71.62	302986
2013-07-19	72.03	72.24	71.33	72.07	372723
2013-07-22	72.14	73.01	71.76	72.31	300389
2013-07-23	72.54	73.16	72.05	72.99	375877
2013-07-24	72.97	73.94	71.97	72.29	485793
2013-07-25	72.15	72.55	71.63	71.78	436372
2013-07-26	71.72	71.75	71.02	71.56	371131
2013-07-29	71.51	71.70	70.75	71.36	270299
2013-07-30	71.68	72.29	71.10	71.28	397943
2013-07-31	71.63	73.28	71.61	72.04	403067
2013-08-01	72.62	73.99	72.59	73.40	610406
2013-08-02	73.05	73.41	72.09	73.24	374109
2013-08-05	73.30	73.51	72.86	73.18	245570
2013-08-06	71.77	72.75	71.43	72.06	488475
2013-08-07	71.77	72.80	71.24	71.74	290015
2013-08-08	72.06	72.43	71.36	71.48	371966
2013-08-09	71.48	71.74	71.27	71.40	307780
2013-08-12	71.09	71.80	71.09	71.43	269204
2013-08-13	71.84	72.06	70.98	71.98	303681
2013-08-14	73.50	73.97	73.15	73.34	824311
2013-08-15	72.49	73.29	72.29	72.39	364501
2013-08-16	72.62	72.98	72.03	72.12	236194
2013-08-19	72.03	72.41	71.59	71.71	244542
2013-08-20	71.62	73.22	71.62	73.10	322063
2013-08-21	73.10	74.23	72.77	73.65	685564
2013-08-22	73.79	76.36	73.61	75.58	629084
2013-08-23	76.00	76.12	75.15	75.49	551535
2013-08-26	75.43	75.91	75.04	75.12	333936
2013-08-27	74.13	74.40	72.22	72.27	331100
2013-08-28	71.92	72.77	71.50	72.08	386075
2013-08-29	72.06	72.37	71.70	71.84	222971
2013-08-30	71.87	72.11	70.69	70.84	343869
2013-09-03	71.76	72.41	69.42	70.07	536075
2013-09-04	70.04	70.40	69.75	70.04	463166
2013-09-05	70.05	70.86	70.05	70.39	280843
2013-09-06	70.46	70.76	69.19	69.95	482021
2013-09-09	70.02	70.32	69.54	70.17	298665
2013-09-10	70.31	70.84	70.07	70.41	284826
2013-09-11	70.17	70.37	69.83	69.93	228152
2013-09-12	70.09	70.34	69.33	69.59	331351
2013-09-13	69.60	69.69	69.01	69.50	227594
2013-09-16	69.92	70.33	69.47	69.60	307537
2013-09-17	69.55	70.34	69.50	70.24	514450
2013-09-18	70.13	70.53	69.04	69.56	460902
2013-09-19	69.60	69.84	68.01	68.24	506677
2013-09-20	68.61	69.93	68.52	69.44	1149964
2013-09-23	69.54	69.54	68.21	68.72	402836
2013-09-24	68.59	69.54	68.28	69.23	314295
2013-09-25	69.42	70.00	68.74	69.71	299696
2013-09-26	69.70	70.17	69.14	69.78	229739
2013-09-27	69.38	70.06	69.37	69.66	323187
2013-09-30	69.12	70.59	68.66	70.55	418630
2013-10-01	70.75	71.25	70.33	70.65	545089
2013-10-02	70.40	70.54	69.72	70.03	364624
2013-10-03	69.56	70.37	69.44	69.91	589109
2013-10-04	69.81	70.80	69.78	70.60	237383
2013-10-07	70.08	70.34	69.60	69.61	273373
2013-10-08	69.74	69.96	69.12	69.27	367155
2013-10-09	69.40	69.70	69.12	69.31	317030
2013-10-10	69.70	71.02	69.67	70.94	432000
2013-10-11	70.80	71.15	70.16	70.99	431839
2013-10-14	70.85	71.26	70.62	71.00	517703
2013-10-15	71.03	71.38	70.36	70.39	426228
2013-10-16	70.85	71.63	70.57	70.93	404838
2013-10-17	70.78	71.43	70.51	71.20	709413
2013-10-18	71.29	71.72	70.84	71.29	405719
2013-10-21	71.39	71.61	71.15	71.47	291185
2013-10-22	71.45	71.64	70.96	71.49	334826
2013-10-23	71.26	71.26	70.82	70.96	273034
2013-10-24	71.23	71.83	70.95	71.50	623144
2013-10-25	71.66	71.90	71.12	71.52	328553
2013-10-28	71.49	71.81	71.09	71.63	511400
2013-10-29	71.44	71.73	70.97	71.39	539597
2013-10-30	71.50	72.66	71.45	71.76	558688
2013-10-31	71.43	72.00	70.75	70.79	457244
2013-11-01	70.83	71.25	70.25	70.46	400774
2013-11-04	70.48	70.75	69.92	70.50	222725
2013-11-05	70.25	70.70	69.82	70.28	286578
2013-11-06	70.60	71.22	70.24	71.01	348272
2013-11-07	71.21	71.25	70.11	70.20	366545
2013-11-08	70.20	72.73	70.03	72.48	303249
2013-11-11	72.64	72.64	71.73	71.74	199238
2013-11-12	71.66	71.67	70.64	70.91	174811
2013-11-13	70.75	71.20	70.35	71.10	212203
2013-11-14	71.06	71.43	70.89	71.25	164266
2013-11-15	71.62	71.71	70.72	70.85	340898
2013-11-18	71.01	71.59	70.59	71.02	204678
2013-11-19	71.02	71.37	70.56	71.23	253059
2013-11-20	71.29	72.16	70.94	71.62	465013
2013-11-21	71.52	72.96	71.52	72.62	336640
2013-11-22	72.77	73.06	72.40	73.03	208585
2013-11-25	72.96	73.46	72.38	72.51	384256
2013-11-26	71.86	72.14	71.51	71.74	270255
2013-11-27	71.96	72.28	71.61	72.21	183203
2013-11-29	72.37	72.56	71.80	71.82	97963
2013-12-02	71.78	72.80	71.60	72.05	222936
2013-12-03	71.84	72.22	71.08	71.36	232509
2013-12-04	71.17	71.97	70.73	71.44	178784
2013-12-05	71.35	72.07	71.04	72.03	291826
2013-12-06	72.32	73.19	72.32	73.01	227735
2013-12-09	72.99	73.38	72.53	72.71	157505
2013-12-10	72.52	73.11	72.03	72.28	145667
2013-12-11	72.36	72.46	70.73	70.82	221737
2013-12-12	70.88	71.63	70.45	71.21	255962
2013-12-13	71.39	71.79	70.69	71.04	202798
2013-12-16	71.21	71.93	70.91	71.90	303365
2013-12-17	71.82	72.10	71.09	71.54	185946
2013-12-18	71.78	72.68	71.16	72.64	184495
2013-12-19	72.47	72.98	72.21	72.46	276745
2013-12-20	73.14	73.35	72.71	72.83	446308
2013-12-23	73.01	73.82	72.69	73.78	294897
2013-12-24	73.97	74.18	73.43	74.13	107339
2013-12-26	74.23	74.57	73.88	73.97	170348
2013-12-27	73.75	74.43	73.06	73.88	163659
2013-12-30	73.83	74.25	73.64	74.18	225443
2013-12-31	74.24	74.67	73.93	74.43	206018
2014-01-02	74.11	74.17	73.34	73.45	395730
2014-01-03	73.39	73.87	73.13	73.67	224699
2014-01-06	73.88	74.03	72.95	73.05	322107
2014-01-07	73.52	74.27	73.22	74.19	531709
2014-01-08	74.34	74.86	73.77	74.85	689650
2014-01-09	74.97	75.85	74.86	75.70	633039
2014-01-10	75.62	75.80	74.57	74.90	653947
2014-01-13	75.10	75.36	74.65	74.80	755127
2014-01-14	75.08	75.52	74.45	75.06	552856
2014-01-15	75.02	76.25	74.87	75.28	506735
2014-01-16	75.17	75.47	74.59	75.26	417829
2014-01-17	75.67	75.85	74.77	74.77	2775036
2014-01-21	75.00	76.34	74.68	76.03	627627
2014-01-22	76.46	76.51	75.99	76.42	491945
2014-01-23	75.82	75.82	74.78	75.19	392461
2014-01-24	74.66	74.85	73.67	73.69	334080
2014-01-27	73.94	74.23	73.18	73.54	465490
2014-01-28	73.80	74.13	73.18	73.60	426110
2014-01-29	73.42	74.81	72.64	72.74	686245
2014-01-30	74.17	75.08	73.11	74.89	544182
2014-01-31	73.87	74.65	73.58	74.02	503656
2014-02-03	73.81	74.10	70.21	70.30	727166
2014-02-04	70.66	71.67	69.87	71.40	372540
2014-02-05	71.23	72.16	71.01	72.00	354296
2014-02-06	72.06	72.79	71.92	72.69	281220
2014-02-07	72.82	73.23	72.17	73.04	376073
2014-02-10	72.92	73.40	72.35	73.20	298954
2014-02-11	73.29	74.39	72.95	74.10	221885
2014-02-12	74.13	75.02	73.73	74.03	209646
2014-02-13	73.25	74.39	73.18	74.30	236803
2014-02-14	74.06	74.99	74.06	74.71	278305
2014-02-18	74.84	75.66	74.53	75.07	239782
2014-02-19	74.74	74.96	72.89	73.02	342863
2014-02-20	73.01	73.47	72.22	73.29	247204
2014-02-21	73.50	73.69	73.18	73.47	223570
2014-02-24	73.36	74.85	73.36	74.56	215649
2014-02-25	74.58	74.62	73.81	73.90	201998
2014-02-26	73.65	74.04	73.34	73.81	227673
2014-02-27	73.82	74.40	73.51	74.23	252385
2014-02-28	74.02	75.06	73.85	74.64	310508
2014-03-03	74.00	74.31	73.59	74.04	283244
2014-03-04	74.53	75.32	74.48	74.96	551815
2014-03-05	74.99	75.12	74.59	74.88	191368
2014-03-06	75.00	75.47	74.80	75.26	234422
2014-03-07	75.34	76.19	75.34	75.90	446829
2014-03-10	75.73	76.63	75.67	76.09	323623
2014-03-11	76.01	76.34	75.35	75.82	308036
2014-03-12	75.33	75.95	75.09	75.65	204682
2014-03-13	75.49	76.22	74.79	75.21	265513
2014-03-14	75.04	75.97	74.82	75.19	340795
2014-03-17	75.56	75.95	75.40	75.55	235452
2014-03-18	75.67	75.98	75.08	75.59	391893
2014-03-19	75.32	75.89	74.82	75.60	554581
2014-03-20	75.46	77.62	75.33	77.01	729296
2014-03-21	77.53	78.56	77.17	78.16	1128130
2014-03-24	78.36	78.96	77.19	77.45	334785
2014-03-25	77.85	78.07	77.22	77.61	281813
2014-03-26	77.83	78.20	77.27	77.32	350136
2014-03-27	77.04	77.82	75.97	76.03	315420
2014-03-28	76.23	77.06	75.97	76.32	226619
2014-03-31	76.69	77.74	76.22	77.53	258285
2014-04-01	78.00	79.29	77.46	79.04	468485
2014-04-02	79.34	79.92	78.95	79.37	393888
2014-04-03	79.48	79.70	78.90	79.54	187279
2014-04-04	79.83	80.03	78.51	78.53	461115
2014-04-07	78.30	78.65	77.61	78.51	419570
2014-04-08	78.42	78.94	77.95	78.37	357157
2014-04-09	78.57	78.63	77.79	78.19	344451
2014-04-10	78.15	78.34	76.65	76.76	416428
2014-04-11	76.41	76.80	75.68	76.06	292481
2014-04-14	76.82	77.36	75.77	76.38	269984
2014-04-15	76.45	77.04	75.52	76.63	417789
2014-04-16	76.78	77.19	76.42	77.07	299617
2014-04-17	77.02	77.46	76.57	77.31	566842
2014-04-21	77.33	77.68	76.85	77.48	346630
2014-04-22	77.51	78.24	76.92	77.79	474876
2014-04-23	77.41	79.50	76.75	79.30	557982
2014-04-24	80.38	80.38	77.82	78.04	456525
2014-04-25	77.99	78.27	76.88	76.93	432572
2014-04-28	77.22	77.34	76.05	76.36	470132
2014-04-29	76.71	77.34	76.08	76.24	334435
2014-04-30	76.19	76.65	75.95	76.41	305336
2014-05-01	76.55	76.79	75.61	76.26	323101
2014-05-02	76.30	77.59	76.30	76.73	272748
2014-05-05	76.27	76.58	75.62	76.27	257122
2014-05-06	76.09	76.34	75.22	75.29	323710
2014-05-07	75.38	75.94	74.73	75.64	372631
2014-05-08	75.61	76.58	75.45	75.73	315560
2014-05-09	75.57	75.95	75.03	75.92	285915
2014-05-12	76.39	77.38	75.97	77.25	252871
2014-05-13	77.33	77.41	75.46	75.72	521839
2014-05-14	75.68	75.84	73.78	74.04	561240
2014-05-15	73.67	74.27	72.37	74.06	447709
2014-05-16	74.11	74.11	73.11	74.02	340620
2014-05-19	73.84	75.11	73.84	75.00	280654
2014-05-20	74.78	75.15	74.25	74.78	339550
2014-05-21	74.99	75.62	74.70	75.05	197101
2014-05-22	74.81	75.54	74.81	75.09	169356
2014-05-23	75.14	75.62	75.01	75.31	139916
2014-05-27	75.72	76.32	75.05	75.80	202921
2014-05-28	75.25	75.25	74.51	74.80	174796
2014-05-29	74.81	74.97	74.47	74.97	196676
2014-05-30	74.99	75.56	74.68	74.86	183722
2014-06-02	75.16	75.98	74.40	75.82	351035
2014-06-03	75.61	76.75	75.59	76.12	292491
2014-06-04	75.95	76.55	75.95	76.29	258632
2014-06-05	76.18	76.88	75.88	76.72	557228
2014-06-06	77.05	77.82	76.77	77.36	239782
2014-06-09	77.34	78.74	77.23	78.71	228116
2014-06-10	78.61	78.77	78.05	78.68	244419
2014-06-11	78.39	78.55	77.59	77.98	264127
2014-06-12	77.85	78.40	77.32	78.10	251533
2014-06-13	78.35	78.69	77.83	78.05	239309
2014-06-16	77.94	77.94	77.26	77.55	189237
2014-06-17	77.53	79.19	77.53	78.69	301998
2014-06-18	78.74	79.39	78.13	78.98	446349
2014-06-19	78.91	78.95	78.16	78.77	210619
2014-06-20	79.52	79.79	78.72	79.25	458522
2014-06-23	79.35	79.53	78.63	78.80	189573
2014-06-24	78.53	79.51	78.27	78.44	253697
2014-06-25	78.16	78.89	77.60	78.67	220601
2014-06-26	78.59	79.02	77.77	78.83	272188
2014-06-27	78.58	79.34	78.58	79.14	217949
2014-06-30	79.22	79.46	78.60	79.42	228030
2014-07-01	79.68	81.02	79.29	80.16	369563
2014-07-02	80.14	80.39	79.30	79.38	168770
2014-07-03	79.64	80.67	79.64	80.36	106921
2014-07-07	79.82	80.15	79.67	79.92	151090
2014-07-08	79.87	79.87	78.76	79.07	198110
2014-07-09	79.37	80.05	79.18	79.54	207665
2014-07-10	78.61	79.39	78.41	78.88	204477
2014-07-11	78.61	79.22	78.15	78.98	186726
2014-07-14	79.32	79.52	78.87	79.04	167439
2014-07-15	79.24	80.52	78.97	80.32	340178
2014-07-16	80.47	80.58	78.67	78.87	470492
2014-07-17	78.50	78.80	77.05	77.30	225440
2014-07-18	77.95	78.45	77.41	78.09	347907
2014-07-21	77.85	78.09	77.40	77.79	159949
2014-07-22	78.11	78.48	77.49	77.59	180581
2014-07-23	77.61	77.89	77.23	77.69	170026
2014-07-24	77.72	78.92	77.40	78.67	268393
2014-07-25	78.35	79.15	78.34	79.09	197032
2014-07-28	78.85	79.33	78.06	78.23	293514
2014-07-29	78.28	78.85	77.92	77.96	282230
2014-07-30	78.56	80.17	78.22	79.40	370984
2014-07-31	79.18	79.41	77.87	77.97	384420
2014-08-01	77.81	78.13	75.89	76.17	626598
2014-08-04	76.44	76.55	75.32	76.49	365840
2014-08-05	76.32	76.95	75.62	75.86	361265
2014-08-06	75.72	76.78	75.33	76.68	297592
2014-08-07	76.96	77.12	75.92	76.24	209776
2014-08-08	76.33	76.53	75.35	76.44	231003
2014-08-11	76.75	76.89	76.30	76.67	239056
2014-08-12	76.67	77.32	76.43	76.56	351590
2014-08-13	76.80	77.58	76.70	77.17	166843
2014-08-14	77.25	77.74	76.79	76.86	189677
2014-08-15	77.27	77.40	76.09	76.49	166317
2014-08-18	76.84	77.80	76.84	77.62	144343
2014-08-19	77.59	78.04	77.53	77.75	136189
2014-08-20	77.51	78.58	77.31	78.27	238879
2014-08-21	78.19	79.34	77.95	79.04	178207
2014-08-22	78.96	79.77	78.78	79.16	173910
2014-08-25	79.61	79.78	79.18	79.45	124209
2014-08-26	79.47	80.13	79.26	79.75	343018
2014-08-27	79.34	79.34	78.47	78.55	288405
2014-08-28	78.40	78.76	77.88	78.25	157508
2014-08-29	78.29	78.72	78.13	78.60	147426
2014-09-02	78.79	79.58	78.69	79.29	346284
2014-09-03	79.55	79.78	78.77	78.96	199181
2014-09-04	79.02	79.62	78.67	78.91	159318
2014-09-05	78.73	79.53	78.13	79.35	279265
2014-09-08	79.28	79.60	78.71	79.28	251541
2014-09-09	79.17	79.31	78.49	78.75	200556
2014-09-10	78.74	79.98	78.74	79.81	163590
2014-09-11	79.66	79.94	79.21	79.85	254920
2014-09-12	79.87	80.96	79.87	80.59	323645
2014-09-15	80.51	80.73	79.90	80.21	232117
2014-09-16	80.06	80.87	79.64	79.75	310553
2014-09-17	79.70	80.90	79.57	80.13	212156
2014-09-18	80.51	81.70	79.97	80.88	267047
2014-09-19	81.32	81.73	80.32	80.34	724516
2014-09-22	80.18	80.37	79.07	79.11	260208
2014-09-23	79.00	79.31	78.11	78.12	314604
2014-09-24	78.32	78.39	77.40	78.25	296632
2014-09-25	78.27	78.28	76.92	77.21	323844
2014-09-26	77.52	77.97	76.82	77.37	359243
2014-09-29	76.78	77.27	76.53	77.04	368743
2014-09-30	77.14	77.47	76.29	76.51	340740
2014-10-01	76.77	76.87	75.27	75.60	568265
2014-10-02	75.31	76.43	74.84	75.85	498328
2014-10-03	76.94	77.39	76.46	76.58	334818
2014-10-06	76.96	77.16	75.79	76.06	339617
2014-10-07	75.65	75.74	74.88	74.92	339879
2014-10-08	75.13	76.29	74.94	76.16	349775
2014-10-09	76.00	76.08	74.76	74.78	420960
2014-10-10	74.92	75.57	74.16	74.17	288323
2014-10-13	74.03	74.95	73.86	74.48	428931
2014-10-14	74.81	75.46	74.42	74.75	393812
2014-10-15	73.45	73.78	71.51	71.81	544675
2014-10-16	71.76	73.44	71.28	73.18	625826
2014-10-17	73.59	74.09	73.11	73.81	861684
2014-10-20	73.72	74.64	73.42	74.37	288503
2014-10-21	74.89	76.05	74.74	75.85	288270
2014-10-22	75.95	77.10	75.56	75.97	304487
2014-10-23	76.86	77.46	76.21	76.78	291008
2014-10-24	76.91	77.58	76.73	77.19	228909
2014-10-27	77.01	77.55	76.64	77.53	392272
2014-10-28	77.81	79.00	77.58	78.92	421595
2014-10-29	78.92	79.87	77.96	79.73	481165
2014-10-30	79.76	80.37	79.31	80.07	294893
2014-10-31	80.78	81.43	80.59	80.81	438183
2014-11-03	80.77	81.38	80.00	80.19	415806
2014-11-04	80.16	80.27	79.38	80.08	418950
2014-11-05	80.75	80.77	79.93	80.24	275992
2014-11-06	80.24	80.57	79.79	80.53	315864
2014-11-07	80.56	81.25	80.02	81.13	299214
2014-11-10	80.98	82.00	80.69	81.44	276545
2014-11-11	81.34	81.78	80.65	80.81	201010
2014-11-12	80.40	81.80	80.40	81.67	317112
2014-11-13	81.53	81.78	81.05	81.13	53371
2014-11-14	80.48	80.97	80.00	80.05	246658
2014-11-17	80.11	80.51	79.58	79.87	379836
2014-11-18	79.98	80.14	79.12	79.20	351305
2014-11-19	79.02	79.09	78.12	78.57	402205
2014-11-20	78.20	78.88	78.04	78.86	161620
2014-11-21	79.46	79.63	77.99	78.00	241470
2014-11-24	78.15	78.98	77.85	78.49	494891
2014-11-25	78.15	78.85	77.47	77.94	501410
2014-11-26	78.06	78.06	77.53	77.80	295395
2014-11-28	77.83	77.98	74.43	74.66	505627
2014-12-01	74.50	74.92	71.80	71.98	1548160
2014-12-02	72.40	73.18	72.08	72.39	1257128
2014-12-03	72.17	73.76	72.06	73.50	847721
2014-12-04	73.50	73.90	73.00	73.51	553185
2014-12-05	73.90	75.47	73.74	74.99	878265
2014-12-08	74.78	75.02	72.46	72.93	1024886
2014-12-09	72.52	74.11	71.51	73.60	1012381
2014-12-10	73.14	73.77	71.30	71.34	659803
2014-12-11	71.77	72.17	70.90	71.62	742652
2014-12-12	71.40	71.60	69.99	70.00	747779
2014-12-15	70.60	70.60	69.10	69.52	567099
2014-12-16	69.35	69.97	68.31	68.33	1608302
2014-12-17	68.30	68.76	67.46	68.06	1888730
2014-12-18	69.06	70.74	68.94	70.25	1067615
2014-12-19	70.30	70.68	69.87	70.00	1178435
2014-12-22	70.01	70.50	69.43	70.20	440565
2014-12-23	70.99	71.37	70.48	70.57	643726
2014-12-24	70.40	70.92	70.04	70.74	432796
2014-12-26	70.83	71.24	70.68	70.82	270981
2014-12-29	70.65	72.13	70.64	71.43	492112
2014-12-30	71.14	71.58	70.77	71.11	356947
2014-12-31	71.50	71.69	70.59	70.64	541800
2015-01-02	70.92	71.18	68.73	69.72	621346
2015-01-05	69.34	69.34	67.32	67.50	957964
2015-01-06	67.19	67.55	65.16	65.85	832815
2015-01-07	66.13	66.40	65.40	65.92	678709
2015-01-08	66.79	67.30	66.43	66.75	645043
2015-01-09	66.43	66.55	63.21	63.65	1436026
2015-01-12	63.92	64.00	62.58	62.76	751477
2015-01-13	63.00	63.74	60.87	63.41	2489527
2015-01-14	62.34	63.39	61.65	63.21	2054168
2015-01-15	63.12	63.40	61.81	62.03	830960
2015-01-16	61.72	63.36	61.65	63.29	729657
2015-01-20	63.32	63.57	62.06	62.40	573793
2015-01-21	62.16	62.99	61.72	62.23	601578
2015-01-22	62.76	64.45	62.38	64.31	790186
2015-01-23	64.17	64.50	63.38	63.77	478582
2015-01-26	63.59	64.57	62.95	64.48	760796
2015-01-27	63.52	64.30	63.26	63.50	1239169
2015-01-28	63.63	64.11	62.09	62.15	1039373
2015-01-29	61.85	62.59	61.36	62.32	769738
2015-01-30	61.72	62.67	61.55	62.30	2465651
2015-02-02	62.59	65.13	62.40	65.05	1210547
2015-02-03	65.43	67.90	65.43	67.53	1519379
2015-02-04	67.15	67.33	66.05	66.15	944659
2015-02-05	66.64	68.74	66.49	68.54	989151
2015-02-06	69.17	70.27	68.82	69.00	677024
2015-02-09	68.58	69.38	68.28	68.70	751201
2015-02-10	69.06	69.31	67.81	68.23	688591
2015-02-11	68.02	68.29	66.48	67.00	820516
2015-02-12	67.53	68.14	67.23	68.03	650015
2015-02-13	68.05	69.36	68.03	69.19	728753
2015-02-17	69.19	70.02	68.61	69.97	538451
2015-02-18	69.67	69.97	68.57	68.85	711459
2015-02-19	68.16	68.33	66.36	67.96	767603
2015-02-20	67.78	68.63	67.00	68.55	489659
2015-02-23	68.18	68.65	67.84	68.50	404614
2015-02-24	68.91	69.38	68.44	69.06	490216
2015-02-25	68.47	68.83	68.16	68.59	319635
2015-02-26	68.59	68.83	68.08	68.43	338095
2015-02-27	68.31	68.62	67.78	67.80	330199
2015-03-02	68.01	68.36	67.40	68.01	668713
2015-03-03	67.89	68.31	67.55	68.00	357459
2015-03-04	67.88	67.88	67.24	67.76	449737
2015-03-05	67.74	68.39	67.00	68.29	390775
2015-03-06	68.14	70.44	68.14	69.24	453368
2015-03-09	69.21	69.84	68.74	69.62	402670
2015-03-10	68.81	68.96	67.81	68.04	542605
2015-03-11	68.04	69.66	68.00	69.58	565408
2015-03-12	70.35	71.33	69.73	70.68	662345
2015-03-13	70.30	70.30	68.48	69.46	678291
2015-03-16	69.64	69.91	68.90	69.66	602100
2015-03-17	69.06	70.15	69.01	70.13	516524
2015-03-18	69.87	71.02	69.41	70.41	870271
2015-03-19	70.07	70.45	68.12	68.81	610898
2015-03-20	69.35	70.08	68.90	69.89	1168082
2015-03-23	69.89	70.27	69.28	69.64	430603
2015-03-24	69.76	69.88	68.97	69.49	434003
2015-03-25	69.49	69.73	68.47	68.54	554425
2015-03-26	68.48	69.40	67.83	69.22	464334
2015-03-27	68.95	69.15	68.24	68.78	380225
2015-03-30	69.21	70.34	68.98	69.66	420398
2015-03-31	69.16	69.44	68.81	69.08	655973
2015-04-01	69.04	69.14	68.08	68.58	549465
2015-04-02	68.60	69.25	68.05	68.72	337074
2015-04-06	68.14	69.54	67.50	69.18	434851
2015-04-07	69.30	69.80	68.76	68.92	383294
2015-04-08	69.06	69.33	68.30	68.72	332907
2015-04-09	68.55	69.36	68.29	69.32	415684
2015-04-10	69.37	69.46	68.20	68.66	346066
2015-04-13	68.61	69.63	68.52	69.40	259160
2015-04-14	69.30	69.33	68.52	69.13	225212
2015-04-15	69.12	72.00	69.12	71.11	651975
2015-04-16	70.99	71.02	69.72	70.68	301075
2015-04-17	70.29	70.57	69.30	69.88	278276
2015-04-20	70.23	70.95	69.86	70.60	381763
2015-04-21	70.75	70.94	69.99	70.38	326171
2015-04-22	70.35	71.06	69.39	70.99	346008
2015-04-23	70.89	71.42	70.28	71.05	326769
2015-04-24	71.03	71.17	69.91	70.09	340552
2015-04-27	70.08	70.84	69.11	69.46	489470
2015-04-28	69.12	70.89	69.12	70.71	579344
2015-04-29	71.09	72.99	69.54	72.26	792001
2015-04-30	72.24	73.91	71.62	72.94	1417439
2015-05-01	73.82	74.14	72.39	72.91	691544
2015-05-04	73.19	74.18	72.73	74.03	369390
2015-05-05	73.90	74.42	73.46	73.48	647577
2015-05-06	73.92	74.13	73.52	74.13	962826
2015-05-07	73.97	74.26	73.01	73.42	509699
2015-05-08	73.82	73.82	73.05	73.48	319096
2015-05-11	73.47	74.11	72.84	73.77	324806
2015-05-12	73.55	74.88	72.99	74.62	457492
2015-05-13	74.52	75.00	74.00	74.73	436324
2015-05-14	75.09	75.09	74.15	74.81	412432
2015-05-15	75.08	75.08	72.89	73.41	332096
2015-05-18	73.42	74.76	73.42	74.51	377368
2015-05-19	74.70	75.46	74.63	75.37	456781
2015-05-20	75.40	75.40	74.59	74.86	244053
2015-05-21	74.97	75.41	74.48	74.89	352380
2015-05-22	74.85	75.11	74.53	74.66	191100
2015-05-26	74.26	75.26	73.49	74.16	395653
2015-05-27	73.86	74.20	73.30	74.08	266478
2015-05-28	73.64	74.07	73.09	73.78	363961
2015-05-29	73.70	73.71	72.71	73.41	353494
2015-06-01	73.76	73.89	72.73	73.33	378641
2015-06-02	73.46	74.91	73.44	74.57	313221
2015-06-03	75.02	75.59	74.22	75.42	373712
2015-06-04	74.96	75.45	74.65	74.74	433540
2015-06-05	75.46	76.10	74.84	76.06	542693
2015-06-08	76.02	76.60	75.80	75.90	405423
2015-06-09	76.16	77.19	75.81	76.77	412779
2015-06-10	77.42	78.56	77.24	77.73	488680
2015-06-11	77.60	77.79	76.91	77.29	451758
2015-06-12	77.19	77.19	76.65	76.98	296060
2015-06-15	76.17	77.36	75.72	77.08	417821
2015-06-16	77.25	77.99	76.77	77.96	264133
2015-06-17	78.32	78.42	76.68	77.06	511582
2015-06-18	77.14	78.02	76.42	77.87	529187
2015-06-19	77.95	78.03	77.18	77.90	705841
2015-06-22	78.30	78.77	77.94	78.25	264136
2015-06-23	78.72	79.25	78.46	78.95	277856
2015-06-24	78.71	79.36	78.62	78.78	340830
2015-06-25	79.14	79.62	78.56	79.39	441108
2015-06-26	79.69	80.23	79.55	80.10	438946
2015-06-29	78.59	79.64	78.50	78.60	586390
2015-06-30	79.56	79.83	78.34	78.58	510841
2015-07-01	79.22	79.50	78.57	79.18	490196
2015-07-02	79.16	79.16	77.24	77.50	681688
2015-07-06	76.45	76.64	75.18	76.57	1466960
2015-07-07	76.33	76.72	73.72	74.26	1333772
2015-07-08	73.30	73.88	72.96	73.40	727064
2015-07-09	74.37	74.69	73.62	74.15	598311
2015-07-10	75.70	75.70	74.64	75.06	401228
2015-07-13	75.80	76.03	75.12	75.45	363713
2015-07-14	75.21	75.32	74.40	75.22	578577
2015-07-15	75.56	75.96	75.28	75.59	301087
2015-07-16	76.18	76.40	75.35	75.55	407767
2015-07-17	75.13	75.15	72.64	73.24	800333
2015-07-20	73.27	73.40	71.93	73.12	812563
2015-07-21	73.19	74.50	72.91	73.15	452771
2015-07-22	73.03	74.14	72.88	73.51	380569
2015-07-23	73.58	74.14	72.32	72.62	494299
2015-07-24	72.97	73.04	71.68	71.88	581775
2015-07-27	70.97	71.50	70.37	70.75	468643
2015-07-28	71.13	71.63	70.41	71.19	619711
2015-07-29	72.18	72.84	71.00	72.21	632954
2015-07-30	72.04	73.18	71.86	71.96	772679
2015-07-31	71.96	72.48	71.23	72.45	1218316
2015-08-03	72.32	72.78	71.57	72.19	582008
2015-08-04	72.24	72.98	71.82	72.05	292092
2015-08-05	72.57	73.39	71.81	72.26	330573
2015-08-06	72.36	72.86	71.14	71.42	646663
2015-08-07	71.34	71.67	70.15	70.50	735469
2015-08-10	71.06	71.90	70.64	71.69	506931
2015-08-11	71.03	71.31	69.93	70.62	468821
2015-08-12	69.92	70.02	68.30	69.58	551694
2015-08-13	69.40	70.02	68.84	69.29	810788
2015-08-14	69.60	70.34	69.17	70.26	311636
2015-08-17	69.86	70.29	68.84	69.79	414091
2015-08-18	69.83	70.32	69.07	69.28	241719
2015-08-19	69.04	69.16	67.40	67.41	624868
2015-08-20	66.97	68.23	65.30	65.38	729650
2015-08-21	64.64	65.13	64.02	64.25	775447
2015-08-24	61.57	63.32	60.59	60.85	1044476
2015-08-25	62.24	62.43	59.35	59.40	917975
2015-08-26	60.87	61.93	59.94	61.77	1050422
2015-08-27	62.39	64.69	62.14	63.67	1199845
2015-08-28	63.20	65.32	63.15	64.19	867604
2015-08-31	63.79	64.84	63.49	64.66	477430
2015-09-01	63.51	63.57	60.82	61.01	514120
2015-09-02	61.96	62.00	60.46	61.70	486900
2015-09-03	61.60	62.64	61.33	61.94	334063
2015-09-04	61.32	61.87	61.18	61.61	310406
2015-09-08	62.86	63.63	62.43	63.45	382755
2015-09-09	64.08	64.33	63.23	63.32	789465
2015-09-10	63.40	64.33	63.17	63.97	538265
2015-09-11	63.07	63.17	61.38	62.19	644480
2015-09-14	62.14	62.93	61.87	62.33	331522
2015-09-15	62.55	63.50	62.46	63.20	333207
2015-09-16	63.25	64.05	62.85	63.87	342799
2015-09-17	63.85	64.68	62.10	62.50	673287
2015-09-18	61.65	62.12	61.15	61.76	901603
2015-09-21	62.26	62.94	61.94	62.58	521924
2015-09-22	61.80	62.22	61.00	62.05	471636
2015-09-23	62.44	62.86	61.45	62.16	439367
2015-09-24	61.41	62.38	61.11	62.25	355385
2015-09-25	63.09	63.75	62.72	62.87	444305
2015-09-28	62.33	62.71	61.81	61.98	391343
2015-09-29	62.16	62.94	61.88	62.81	528178
2015-09-30	63.50	63.74	62.95	63.58	425445
2015-10-01	63.56	63.90	62.49	63.51	352872
2015-10-02	62.12	63.13	60.51	63.13	470715
2015-10-05	63.15	64.47	62.94	64.25	374756
2015-10-06	63.91	65.00	63.48	64.89	724710
2015-10-07	64.98	67.29	64.88	66.99	865566
2015-10-08	66.51	68.10	65.85	67.70	668482
2015-10-09	67.64	68.05	65.66	65.86	836582
2015-10-12	65.73	66.35	65.27	65.50	407308
2015-10-13	65.27	65.83	64.95	65.21	340834
2015-10-14	65.13	65.63	63.26	63.43	448874
2015-10-15	63.87	64.95	63.05	64.86	611422
2015-10-16	64.90	65.36	63.47	64.63	694007
2015-10-19	64.40	65.27	64.21	64.58	364445
2015-10-20	64.50	65.73	64.27	65.57	364273
2015-10-21	65.72	66.19	63.74	63.74	473487
2015-10-22	64.08	65.95	64.08	64.60	442005
2015-10-23	65.25	66.27	64.98	66.22	287330
2015-10-26	66.29	66.69	65.25	65.82	438234
2015-10-27	65.25	66.05	64.04	65.11	687422
2015-10-28	65.20	69.76	63.85	69.70	624212
2015-10-29	69.93	72.39	69.48	69.97	1135217
2015-10-30	70.05	70.05	67.99	68.44	1422351
2015-11-02	68.77	69.67	68.47	69.46	456489
2015-11-03	69.47	70.15	69.28	69.57	462509
2015-11-04	70.00	70.82	69.45	70.14	567926
2015-11-05	70.00	72.18	69.96	71.29	504479
2015-11-06	72.10	73.97	68.54	73.27	743991
2015-11-09	73.64	73.99	72.44	73.13	310903
2015-11-10	72.94	73.55	72.05	72.76	370425
2015-11-11	72.99	73.55	70.45	70.66	606414
2015-11-12	70.21	70.61	69.09	69.21	484038
2015-11-13	68.87	69.00	67.52	68.03	547447
2015-11-16	67.91	68.96	67.25	68.96	512110
2015-11-17	69.07	69.65	68.43	68.50	526570
2015-11-18	68.79	70.23	68.42	70.05	336598
2015-11-19	70.11	70.21	68.79	69.27	279961
2015-11-20	69.80	70.16	69.37	70.03	268568
2015-11-23	70.10	70.35	69.59	69.86	310169
2015-11-24	69.44	70.78	69.09	70.63	365237
2015-11-25	70.10	70.39	69.05	69.67	373041
2015-11-27	69.75	69.90	68.98	69.83	114437
2015-11-30	70.14	70.24	69.50	69.79	353344
2015-12-01	70.16	70.65	69.23	69.84	190126
2015-12-02	70.00	70.20	67.98	68.06	420414
2015-12-03	68.75	69.10	67.83	67.89	526106
2015-12-04	67.89	69.36	67.60	68.97	455952
2015-12-07	68.48	68.66	65.92	66.16	580747
2015-12-08	65.13	65.51	63.84	64.63	889834
2015-12-09	64.22	65.70	63.50	63.95	756477
2015-12-10	63.90	65.30	63.32	64.65	628473
2015-12-11	63.16	64.02	62.50	63.84	922078
2015-12-14	63.68	63.96	61.85	62.21	887650
2015-12-15	62.99	63.73	62.40	63.05	997725
2015-12-16	63.74	63.85	62.18	63.41	663372
2015-12-17	63.59	63.66	61.82	61.89	562680
2015-12-18	61.26	61.32	59.27	59.96	2573442
2015-12-21	60.07	60.82	59.42	60.27	671928
2015-12-22	60.61	60.76	59.57	60.64	732395
2015-12-23	60.95	61.79	60.48	61.66	846267
2015-12-24	61.75	62.40	61.59	62.00	170635
2015-12-28	61.55	61.96	60.45	61.03	430984
2015-12-29	61.52	61.84	61.12	61.58	435652
2015-12-30	61.41	61.71	60.97	61.02	311811
2015-12-31	60.52	60.89	59.95	60.00	671278
2016-01-04	59.04	59.08	57.23	57.88	1283948
2016-01-05	57.75	58.20	56.71	57.16	1002146
2016-01-06	56.11	57.24	55.83	56.97	1120382
2016-01-07	55.69	56.28	55.05	55.59	1258403
2016-01-08	56.42	56.42	54.64	54.66	847521
2016-01-11	54.61	55.29	52.94	53.48	1044418
2016-01-12	54.02	54.02	51.79	52.84	1539778
2016-01-13	52.34	52.34	49.43	50.01	2773242
2016-01-14	49.71	50.13	48.48	49.64	1968766
2016-01-15	47.03	47.78	46.05	47.09	1604688
2016-01-19	48.06	49.09	46.14	46.32	1645768
2016-01-20	45.46	45.61	43.14	44.85	1557735
2016-01-21	44.76	44.95	43.35	43.37	1815893
2016-01-22	43.87	45.57	43.87	44.68	1529442
2016-01-25	44.34	44.51	42.41	42.55	1404584
2016-01-26	42.87	44.07	42.79	43.83	1607690
2016-01-27	42.62	47.99	42.62	46.23	2832243
2016-01-28	47.95	50.03	47.72	48.51	2606810
2016-01-29	48.32	48.87	46.82	47.86	2924053
2016-02-01	47.64	47.86	46.28	47.02	1222341
2016-02-02	46.15	46.22	44.85	45.68	1020911
2016-02-03	46.13	47.49	44.27	47.43	1443159
2016-02-04	47.62	49.92	47.62	49.23	1716306
2016-02-05	49.05	49.86	48.28	48.38	1229046
2016-02-08	47.54	47.63	46.31	47.29	1354503
2016-02-09	46.40	47.89	46.26	47.58	1160344
2016-02-10	47.96	49.10	47.63	47.74	1246671
2016-02-11	46.31	47.13	45.35	46.32	1560939
2016-02-12	47.06	50.00	47.06	49.21	1882975
2016-02-16	49.93	52.07	49.80	51.28	1476986
2016-02-17	52.03	53.01	51.09	51.53	856504
2016-02-18	51.64	51.89	50.85	51.42	765947
2016-02-19	50.81	51.33	50.33	51.16	823121
2016-02-22	52.07	52.64	51.40	51.64	919822
2016-02-23	51.50	51.50	49.11	49.72	1520144
2016-02-24	48.54	48.87	46.21	48.79	1518101
2016-02-25	48.27	48.91	46.82	48.27	1996301
2016-02-26	48.88	50.46	48.41	50.15	1695478
2016-02-29	50.00	50.18	47.91	47.93	1008760
2016-03-01	48.40	50.96	47.43	50.38	1580878
2016-03-02	50.55	53.15	50.50	53.02	1422240
2016-03-03	53.17	56.48	53.00	56.40	1813109
2016-03-04	56.97	57.77	56.08	57.70	1680583
2016-03-07	57.35	58.48	57.14	58.15	1101384
2016-03-08	57.57	57.86	54.85	54.99	1074723
2016-03-09	55.08	56.38	54.00	54.49	1242716
2016-03-10	55.03	56.25	53.96	55.87	970106
2016-03-11	56.86	58.09	56.79	57.97	928389
2016-03-14	57.96	58.37	56.20	56.94	834336
2016-03-15	56.18	56.29	55.06	55.80	793443
2016-03-16	55.72	57.12	54.73	55.95	965395
2016-03-17	55.57	57.34	55.16	57.10	977207
2016-03-18	57.30	59.59	57.30	58.41	2756159
2016-03-21	58.41	59.24	57.39	58.54	565031
2016-03-22	58.11	58.57	57.32	58.32	501986
2016-03-23	58.17	58.17	56.08	56.57	825366
2016-03-24	55.85	56.63	55.07	56.57	726420
2016-03-28	56.73	57.10	55.99	56.67	301319
2016-03-29	55.96	55.96	53.37	55.11	1115030
2016-03-30	55.28	56.92	55.28	55.71	492483
2016-03-31	55.70	55.98	54.45	55.11	553326
2016-04-01	54.65	54.65	52.76	54.30	768953
2016-04-04	54.24	55.12	53.32	54.43	725595
2016-04-05	53.57	54.36	53.01	53.38	627194
2016-04-06	53.44	54.46	52.81	53.85	647625
2016-04-07	53.27	53.52	51.43	51.93	693199
2016-04-08	52.66	53.89	52.56	52.76	821314
2016-04-11	53.29	54.82	53.27	53.59	572591
2016-04-12	54.24	55.64	53.31	55.41	962525
2016-04-13	56.11	58.61	56.11	58.05	1052800
2016-04-14	57.89	59.18	57.49	58.22	596575
2016-04-15	58.20	58.42	57.50	58.14	745556
2016-04-18	57.19	59.36	57.00	59.07	823359
2016-04-19	59.31	60.05	58.31	59.79	894976
2016-04-20	59.77	61.55	59.24	61.28	809904
2016-04-21	61.52	61.91	60.54	60.54	683686
2016-04-22	60.85	61.95	60.51	61.70	940040
2016-04-25	61.64	61.64	60.07	60.41	669997
2016-04-26	60.74	62.73	60.49	62.35	1200275
2016-04-27	61.75	63.66	60.44	62.44	1048427
2016-04-28	62.27	64.22	61.74	63.25	839648
2016-04-29	63.17	65.05	63.08	63.99	1080105
2016-05-02	64.03	64.88	62.80	63.38	651076
2016-05-03	62.45	62.47	60.95	61.27	717551
2016-05-04	61.02	62.10	59.40	60.17	549124
2016-05-05	60.73	60.79	59.58	59.87	429434
2016-05-06	59.21	60.26	59.01	60.04	366690
2016-05-09	59.98	60.66	59.53	60.08	539527
2016-05-10	60.33	62.02	60.23	61.58	419369
2016-05-11	61.39	62.43	61.29	61.61	295651
2016-05-12	62.05	62.78	60.48	61.40	393846
2016-05-13	61.08	62.31	59.54	59.87	316354
2016-05-16	60.08	61.34	60.00	60.99	269242
2016-05-17	60.81	62.10	60.37	61.06	391408
2016-05-18	60.91	64.40	60.91	63.90	606639
2016-05-19	63.42	64.40	62.04	62.90	371920
2016-05-20	63.35	64.30	63.24	63.71	308658
2016-05-23	63.50	63.96	62.55	63.68	235369
2016-05-24	64.12	65.41	63.85	65.13	399203
2016-05-25	65.71	67.29	65.57	66.25	550970
2016-05-26	66.40	67.00	65.02	66.07	457572
2016-05-27	65.92	66.52	65.52	66.49	287777
2016-05-31	66.84	67.25	66.37	66.90	334099
2016-06-01	65.74	66.87	65.23	66.83	463540
2016-06-02	66.20	67.22	66.12	67.21	295433
2016-06-03	65.69	65.79	63.10	65.59	509097
2016-06-06	65.69	67.72	65.69	67.27	338488
2016-06-07	67.46	67.54	66.53	66.83	246518
2016-06-08	66.86	67.40	66.61	67.15	354678
2016-06-09	67.15	67.48	65.85	66.44	587347
2016-06-10	66.06	66.42	64.64	65.22	658059
2016-06-13	64.70	65.05	63.58	63.65	657611
2016-06-14	63.48	64.54	62.47	62.84	554333
2016-06-15	63.08	64.43	62.44	63.14	428857
2016-06-16	62.47	62.51	60.98	61.76	741545
2016-06-17	61.96	63.77	61.64	63.14	1196981
2016-06-20	64.84	65.69	63.87	63.95	383418
2016-06-21	63.85	64.24	62.90	63.88	413919
2016-06-22	64.12	65.24	63.69	64.08	275964
2016-06-23	65.58	66.67	64.91	66.65	550296
2016-06-24	62.46	63.79	61.40	61.86	808404
2016-06-27	60.56	60.97	57.94	58.42	726745
2016-06-28	59.68	60.00	58.53	59.80	592042
2016-06-29	61.74	62.61	60.43	62.38	497754
2016-06-30	62.85	63.73	61.44	63.73	549889
2016-07-01	62.63	63.53	61.80	63.01	612233
2016-07-05	61.96	62.20	59.75	60.59	464811
2016-07-06	59.70	61.53	59.00	61.35	392142
2016-07-07	61.45	63.43	61.44	62.56	441127
2016-07-08	63.60	64.45	63.11	63.68	455503
2016-07-11	64.42	65.23	64.25	64.48	276873
2016-07-12	65.55	67.04	65.34	66.56	395624
2016-07-13	66.42	67.31	66.08	67.19	474277
2016-07-14	68.41	69.29	68.14	68.78	602973
2016-07-15	69.35	69.56	68.61	69.04	412319
2016-07-18	68.75	69.01	68.16	68.33	311094
2016-07-19	67.83	68.91	67.80	68.27	314082
2016-07-20	68.39	68.67	67.60	68.09	268147
2016-07-21	68.24	68.84	67.94	68.17	891863
2016-07-22	68.32	68.99	67.87	68.93	245933
2016-07-25	68.75	69.52	68.28	69.51	569037
2016-07-26	69.34	70.33	68.51	70.05	589499
2016-07-27	69.99	72.35	69.47	70.24	811681
2016-07-28	70.03	70.25	68.59	69.45	895456
2016-07-29	69.34	69.40	66.92	67.89	1572173
2016-08-01	67.88	68.54	66.39	66.51	959865
2016-08-02	67.01	67.43	65.07	65.62	675333
2016-08-03	65.82	66.96	65.64	66.91	493456
2016-08-04	66.66	67.58	66.63	67.28	376734
2016-08-05	68.19	70.38	67.96	70.26	498909
2016-08-08	70.55	70.90	69.97	70.09	337464
2016-08-09	70.21	70.62	69.79	70.20	234545
2016-08-10	70.11	70.18	69.23	69.27	453765
2016-08-11	69.54	69.67	69.02	69.09	349845
2016-08-12	68.84	68.94	68.21	68.74	221199
2016-08-15	69.11	71.09	69.09	70.46	424563
2016-08-16	70.27	71.45	69.87	70.05	378950
2016-08-17	69.99	71.35	69.99	70.31	515063
2016-08-18	70.55	71.04	70.08	71.04	447235
2016-08-19	71.00	71.35	70.59	71.01	386611
2016-08-22	70.65	71.23	70.36	70.83	342247
2016-08-23	71.32	71.85	71.21	71.45	420798
2016-08-24	71.29	71.73	71.25	71.65	366297
2016-08-25	71.58	72.55	71.54	72.26	494642
2016-08-26	72.58	73.02	71.90	71.89	347948
2016-08-29	71.99	72.86	71.98	72.25	269656
2016-08-30	72.36	73.24	72.22	72.79	260487
2016-08-31	72.76	73.43	71.79	72.90	436843
2016-09-01	73.33	73.63	71.70	72.42	413524
2016-09-02	72.70	73.63	71.88	73.62	416931
2016-09-06	73.77	73.80	71.18	71.73	426889
2016-09-07	71.36	72.33	70.95	71.95	502819
2016-09-08	72.09	72.55	71.33	71.87	368504
2016-09-09	71.94	72.67	70.70	70.70	615222
2016-09-12	70.39	70.72	69.09	70.47	597937
2016-09-13	69.55	69.92	68.65	69.54	358005
2016-09-14	69.22	70.21	68.97	69.12	369721
2016-09-15	69.18	69.99	69.07	69.56	374616
2016-09-16	68.92	69.91	68.57	69.52	1135810
2016-09-19	70.00	70.86	69.50	70.10	235504
2016-09-20	70.49	70.49	69.68	69.78	376491
2016-09-21	70.58	70.95	69.44	69.93	373013
2016-09-22	71.00	71.03	70.04	70.70	401982
2016-09-23	70.26	71.32	69.36	70.37	319676
2016-09-26	69.79	69.79	68.33	68.54	339214
2016-09-27	68.06	69.44	67.86	69.39	312746
2016-09-28	70.01	70.70	69.04	70.58	512889
2016-09-29	70.66	71.33	69.01	69.63	443645
2016-09-30	69.90	72.32	69.63	71.94	687902
2016-10-03	71.59	72.22	71.05	71.68	565645
2016-10-04	72.23	72.93	71.38	71.75	393011
2016-10-05	72.19	74.12	72.19	72.85	478673
2016-10-06	73.25	73.26	72.28	72.89	332993
2016-10-07	72.62	72.62	71.19	72.21	364707
2016-10-10	73.09	73.72	72.61	73.08	270833
2016-10-11	73.06	73.36	71.83	72.50	280493
2016-10-12	72.54	73.20	72.18	72.63	254571
2016-10-13	71.55	71.65	69.86	71.04	347357
2016-10-14	72.21	72.68	71.54	72.11	322300
2016-10-17	71.97	72.34	71.27	71.61	299667
2016-10-18	72.61	73.14	71.60	73.00	385867
2016-10-19	73.46	74.94	73.15	74.70	442736
2016-10-20	74.47	75.43	73.69	74.03	373901
2016-10-21	73.32	74.99	73.32	74.88	306279
2016-10-24	75.75	76.20	74.97	76.07	475888
2016-10-25	75.99	76.51	75.21	76.07	658288
2016-10-26	74.99	76.24	74.01	75.02	724530
2016-10-27	76.92	77.68	74.98	76.00	628542
2016-10-28	76.77	76.77	74.83	76.00	709519
2016-10-31	76.14	76.83	75.83	75.99	1604044
2016-11-01	76.27	76.66	74.46	75.32	431529
2016-11-02	74.67	74.94	73.37	73.57	502877
2016-11-03	74.00	74.91	73.71	73.97	326709
2016-11-04	73.80	75.10	72.96	74.19	394674
2016-11-07	76.02	76.56	75.77	76.44	436692
2016-11-08	75.89	75.89	75.04	75.28	469259
2016-11-09	76.65	79.74	76.34	79.25	915703
2016-11-10	80.74	83.91	79.66	82.94	1169514
2016-11-11	82.12	84.00	81.54	83.85	844441
2016-11-14	85.00	86.18	82.35	83.76	1102917
2016-11-15	83.06	84.56	80.73	84.33	834320
2016-11-16	83.35	83.71	82.29	82.93	750485
2016-11-17	82.39	83.51	82.15	83.08	619648
2016-11-18	83.02	83.66	82.57	83.18	533165
2016-11-21	83.91	83.91	82.52	83.33	620539
2016-11-22	83.29	83.53	81.91	82.60	730003
2016-11-23	83.10	83.99	81.99	82.35	534954
2016-11-25	82.53	83.09	81.84	83.02	226515
2016-11-28	82.00	82.67	80.62	80.84	417056
2016-11-29	80.65	81.43	79.76	80.54	393209
2016-11-30	82.13	82.90	81.62	82.31	585445
2016-12-01	82.91	84.70	82.49	83.54	598326
2016-12-02	83.29	83.56	82.56	83.26	393552
2016-12-05	84.23	85.03	83.82	84.82	395973
2016-12-06	85.70	86.65	84.75	86.64	523201
2016-12-07	86.70	86.70	85.02	86.46	559466
2016-12-08	86.95	88.98	86.59	88.38	463905
2016-12-09	87.90	88.43	87.06	87.88	520309
2016-12-12	87.32	88.13	84.97	85.28	603352
2016-12-13	85.22	86.69	84.40	86.55	499958
2016-12-14	85.33	86.91	85.11	85.49	518848
2016-12-15	85.42	86.64	84.52	85.78	447189
2016-12-16	85.96	87.12	84.37	84.57	1288594
2016-12-19	84.75	86.76	84.62	86.70	521824
2016-12-20	87.69	88.01	86.67	87.69	441949
2016-12-21	87.53	87.96	86.83	87.79	397923
2016-12-22	88.12	88.98	87.44	88.77	445372
2016-12-23	88.65	88.67	87.72	88.46	301058
2016-12-27	88.75	88.91	87.69	88.75	243805
2016-12-28	88.78	88.89	87.35	87.67	241448
2016-12-29	87.59	88.39	86.35	87.31	350307
2016-12-30	87.83	88.59	87.38	88.23	436107
2017-01-03	89.78	90.09	86.38	87.30	583932
2017-01-04	87.64	88.77	87.18	88.24	532798
2017-01-05	88.74	90.17	86.86	87.68	698379
2017-01-06	88.54	89.51	87.49	87.77	907959
2017-01-09	86.85	87.48	86.11	86.46	614644
2017-01-10	86.68	88.04	86.18	87.40	586805
2017-01-11	87.30	88.12	85.77	88.00	628984
2017-01-12	87.35	87.35	85.84	86.94	513675
2017-01-13	87.84	90.08	87.69	89.02	542075
2017-01-17	87.79	88.18	85.54	85.68	537968
2017-01-18	86.26	86.71	85.53	86.63	650682
2017-01-19	87.00	87.49	86.07	87.37	508013
2017-01-20	87.38	88.80	87.22	88.18	404417
2017-01-23	87.52	88.10	86.64	88.04	411068
2017-01-24	88.50	90.69	88.16	90.52	714086
2017-01-25	89.61	93.10	89.61	92.63	1089457
2017-01-26	94.32	94.32	92.05	93.96	858833
2017-01-27	93.37	93.37	91.34	92.04	620431
2017-01-30	91.44	91.44	89.35	90.01	764925
2017-01-31	89.46	90.42	88.49	89.40	1609495
2017-02-01	90.31	91.95	88.89	89.27	526884
2017-02-02	88.49	88.75	87.01	87.56	561552
2017-02-03	89.09	89.84	88.22	89.76	425732
2017-02-06	88.86	90.36	88.59	88.87	317783
2017-02-07	89.08	89.84	87.50	89.67	626639
2017-02-08	88.86	89.11	87.97	88.68	438438
2017-02-09	89.30	90.14	88.51	89.59	277915
2017-02-10	90.43	90.88	89.45	90.22	255025
2017-02-13	91.26	92.22	90.85	91.30	342182
2017-02-14	91.40	93.05	90.79	92.63	268327
2017-02-15	93.46	93.66	92.04	93.31	354484
2017-02-16	93.09	93.63	92.41	93.62	380329
2017-02-17	92.48	94.15	91.35	94.12	539154
2017-02-21	94.51	95.18	93.21	93.76	420558
2017-02-22	93.09	93.85	92.52	93.25	332234
2017-02-23	93.24	93.53	92.02	92.82	419731
2017-02-24	91.40	92.88	91.06	92.83	378205
2017-02-27	92.73	94.10	92.63	93.79	306337
2017-02-28	93.10	93.52	92.35	92.47	539139
2017-03-01	95.10	96.62	94.83	96.10	516780
2017-03-02	96.26	96.31	93.24	93.44	493494
2017-03-03	93.78	94.39	93.48	93.91	391438
2017-03-06	93.11	94.28	92.22	93.95	487670
2017-03-07	93.99	94.53	92.67	92.88	750179
2017-03-08	93.60	94.38	91.63	91.78	459419
2017-03-09	91.98	93.15	90.93	91.20	502590
2017-03-10	92.03	92.17	90.04	91.16	523952
2017-03-13	91.04	92.46	90.60	91.46	328871
2017-03-14	90.51	91.17	89.10	91.06	390380
2017-03-15	91.14	92.52	90.14	90.54	461764
2017-03-16	91.06	92.17	90.76	91.71	318078
2017-03-17	91.83	92.11	90.45	91.64	1723621
2017-03-20	91.23	91.23	89.70	89.75	435659
2017-03-21	90.19	90.29	84.31	85.15	811115
2017-03-22	84.16	85.88	83.18	85.23	580236
2017-03-23	85.23	87.26	84.96	85.49	408091
2017-03-24	85.98	86.09	84.43	85.52	713549
2017-03-27	82.95	84.57	82.08	84.21	853509
2017-03-28	83.72	86.91	83.52	86.27	592739
2017-03-29	86.06	86.66	85.24	85.82	350133
2017-03-30	86.08	89.61	86.00	89.41	466453
2017-03-31	89.24	89.48	88.60	88.97	440802
2017-04-03	89.28	89.67	87.34	88.36	565509
2017-04-04	87.86	89.24	87.81	88.89	411376
2017-04-05	90.13	90.88	87.73	87.94	631524
2017-04-06	87.85	89.70	86.97	89.23	450293
2017-04-07	88.30	89.43	88.18	88.89	339403
2017-04-10	88.92	89.92	88.00	88.73	231716
2017-04-11	88.24	89.40	87.38	89.37	370311
2017-04-12	89.39	89.74	87.75	88.03	266155
2017-04-13	87.33	88.08	85.71	85.90	346728
2017-04-17	86.24	88.15	85.53	88.09	260569
2017-04-18	87.21	88.44	86.30	87.78	411299
2017-04-19	88.41	89.77	88.07	88.49	301118
2017-04-20	89.11	91.03	88.53	90.66	488100
2017-04-21	90.46	90.87	89.46	89.98	389656
2017-04-24	92.77	93.24	91.60	91.71	372633
2017-04-25	92.83	93.00	91.84	92.60	361612
2017-04-26	92.14	97.38	91.88	96.95	865561
2017-04-27	97.56	97.56	94.21	95.37	545300
2017-04-28	95.85	96.41	94.20	94.39	425896
2017-05-01	95.30	95.59	93.51	94.71	473914
2017-05-02	94.73	94.95	92.64	93.39	360173
2017-05-03	92.95	94.67	92.81	94.27	393337
2017-05-04	95.45	95.80	92.45	92.62	724462
2017-05-05	93.01	93.01	91.02	92.35	423748
2017-05-08	92.40	92.96	91.83	92.72	241171
2017-05-09	92.87	93.43	90.57	91.35	330215
2017-05-10	91.11	92.21	90.69	91.99	276474
2017-05-11	91.77	92.12	89.68	90.42	344190
2017-05-12	89.64	89.93	88.36	89.48	365627
2017-05-15	90.06	90.53	89.58	90.49	438732
2017-05-16	90.66	91.97	90.08	91.85	355695
2017-05-17	89.25	89.88	86.74	88.42	477327
2017-05-18	88.20	90.10	87.84	89.60	339056
2017-05-19	90.53	91.85	90.16	91.11	505619
2017-05-22	91.50	91.72	90.16	91.37	259360
2017-05-23	91.44	94.62	90.93	93.64	504361
2017-05-24	93.62	94.59	92.89	94.18	449697
2017-05-25	94.38	95.33	93.73	93.35	422518
2017-05-26	93.21	93.62	92.18	92.38	271001
2017-05-30	92.00	92.59	90.77	91.78	205691
2017-05-31	91.47	92.05	89.55	91.66	517889
2017-06-01	92.25	93.31	91.09	93.28	385089
2017-06-02	92.31	93.45	91.17	92.17	350572
2017-06-05	92.44	93.80	91.83	92.19	354762
2017-06-06	90.98	92.39	90.92	91.82	624711
2017-06-07	92.20	92.90	91.60	91.88	455947
2017-06-08	91.73	95.89	91.54	94.78	493013
2017-06-09	95.51	98.54	95.48	97.60	485901
2017-06-12	97.87	99.20	97.02	97.85	502742
2017-06-13	98.22	99.10	97.78	98.59	326324
2017-06-14	97.21	98.31	96.10	97.78	444994
2017-06-15	97.01	98.57	95.21	97.29	247457
2017-06-16	97.09	97.80	96.00	96.79	1086777
2017-06-19	97.55	98.34	96.79	97.81	248347
2017-06-20	97.00	97.39	95.36	95.81	430191
2017-06-21	95.97	96.07	93.14	93.30	432646
2017-06-22	93.24	93.25	90.69	91.34	555213
2017-06-23	91.82	91.96	90.34	90.88	566203
2017-06-26	91.21	92.65	90.46	91.80	369115
2017-06-27	92.60	94.58	91.61	92.08	525876
2017-06-28	92.88	94.19	92.44	93.40	434416
2017-06-29	96.38	96.77	93.24	94.12	511188
2017-06-30	94.76	94.76	93.40	93.91	383863
2017-07-03	94.73	96.79	94.25	95.84	333418
2017-07-05	96.57	96.57	94.63	95.77	228631
2017-07-06	95.85	96.74	94.92	95.19	338506
2017-07-07	95.66	95.66	94.07	95.45	341373
2017-07-10	94.98	95.54	94.39	94.74	243731
2017-07-11	94.92	95.81	94.07	95.57	290618
2017-07-12	95.44	96.11	94.94	95.63	243359
2017-07-13	95.83	96.49	95.33	96.32	312039
2017-07-14	95.07	96.64	93.97	95.83	419638
2017-07-17	95.68	96.32	94.90	95.64	179337
2017-07-18	95.04	95.54	93.96	95.07	207312
2017-07-19	95.45	95.67	94.10	95.45	230606
2017-07-20	95.25	95.94	94.63	95.24	239723
2017-07-21	94.87	95.56	94.26	95.01	286140
2017-07-24	95.04	96.34	94.79	96.22	249778
2017-07-25	98.14	98.70	97.33	98.00	442405
2017-07-26	98.10	98.40	95.96	96.51	569400
2017-07-27	96.86	96.99	90.55	91.76	1018168
2017-07-28	91.23	91.90	90.20	91.55	577177
2017-07-31	90.15	91.83	89.15	90.78	993089
2017-08-01	91.28	91.28	90.10	90.80	716677
2017-08-02	90.94	93.02	90.94	92.79	624658
2017-08-03	92.73	93.12	91.35	92.35	346621
2017-08-04	93.40	93.44	91.95	92.25	308455
2017-08-07	92.31	92.31	91.01	91.76	266363
2017-08-08	91.37	93.45	91.23	91.42	195634
2017-08-09	90.46	91.23	89.53	90.18	263393
2017-08-10	88.97	89.25	87.12	87.21	522850
2017-08-11	86.72	87.59	85.81	86.61	527714
2017-08-14	87.68	88.95	87.60	88.63	480169
2017-08-15	89.07	89.31	87.34	87.40	620543
2017-08-16	87.79	88.17	87.08	87.46	309198
2017-08-17	86.90	87.39	84.89	85.02	376258
2017-08-18	84.71	85.86	84.27	85.22	394750
2017-08-21	85.01	85.41	84.37	85.00	275742
2017-08-22	85.36	86.29	85.31	85.55	313145
2017-08-23	84.81	86.08	84.65	85.20	414015
2017-08-24	85.77	86.26	85.04	85.54	374907
2017-08-25	85.78	86.36	85.39	86.06	311329
2017-08-28	86.29	86.60	84.83	84.66	263402
2017-08-29	83.54	84.13	83.00	83.59	403707
2017-08-30	83.72	83.99	83.21	83.64	424630
2017-08-31	84.03	84.52	83.38	84.20	497551
2017-09-01	84.52	85.69	84.44	85.11	319016
2017-09-05	84.51	84.85	82.86	83.01	328487
2017-09-06	83.45	84.43	83.30	84.11	412207
2017-09-07	83.56	83.84	81.09	81.59	651408
2017-09-08	81.56	84.16	81.56	83.68	586865
2017-09-11	85.11	86.85	83.67	86.14	578326
2017-09-12	86.72	89.32	85.74	88.93	582229
2017-09-13	88.54	89.54	88.06	89.15	517618
2017-09-14	89.50	89.69	87.92	88.07	996865
2017-09-15	87.79	89.40	87.55	89.10	1109640
2017-09-18	89.43	90.80	89.43	90.23	390755
2017-09-19	90.29	90.85	89.48	89.69	535476
2017-09-20	89.78	91.26	88.70	90.83	431020
2017-09-21	90.81	92.00	90.80	91.69	346120
2017-09-22	91.41	91.82	90.89	90.99	363480
2017-09-25	90.68	92.20	90.45	91.66	383092
2017-09-26	91.88	92.50	91.73	92.23	239308
2017-09-27	93.83	94.92	92.91	94.22	532962
2017-09-28	94.50	94.83	93.05	94.78	358001
2017-09-29	94.79	96.62	94.64	94.92	540933
2017-10-02	94.74	96.27	94.40	96.24	317414
2017-10-03	96.34	96.34	94.73	95.26	367967
2017-10-04	94.45	95.08	93.97	94.11	202770
2017-10-05	94.22	95.14	93.84	94.89	240161
2017-10-06	95.14	95.73	94.51	94.89	228317
2017-10-09	95.15	95.40	94.48	94.91	194014
2017-10-10	95.64	96.85	95.16	96.75	402051
2017-10-11	96.26	96.68	95.37	96.09	432380
2017-10-12	96.33	96.79	95.49	96.06	325324
2017-10-13	95.74	97.13	94.97	96.12	344735
2017-10-16	96.54	97.23	96.13	97.12	240627
2017-10-17	97.68	97.68	95.65	95.84	317748
2017-10-18	96.56	97.62	96.56	97.23	296975
2017-10-19	96.06	98.24	95.63	98.00	241276
2017-10-20	99.01	99.53	98.75	99.17	326877
2017-10-23	99.04	99.33	97.61	97.90	265175
2017-10-24	99.05	99.60	98.01	98.90	353577
2017-10-25	99.00	100.20	98.44	99.52	698531
2017-10-26	98.94	103.37	98.00	100.47	734827
2017-10-27	101.62	102.75	99.72	101.40	749205
2017-10-30	101.48	101.48	98.47	98.99	499325
2017-10-31	99.27	100.18	98.41	98.50	705806
2017-11-01	99.63	100.37	98.19	98.74	378635
2017-11-02	98.62	99.24	97.86	98.99	548410
2017-11-03	98.42	98.47	97.14	97.86	551955
2017-11-06	97.51	98.24	97.28	97.80	356438
2017-11-07	97.87	97.87	94.65	95.16	419878
2017-11-08	94.82	94.82	93.14	93.96	742792
2017-11-09	93.34	94.26	92.03	93.08	441828
2017-11-10	93.22	94.14	92.96	93.35	218074
2017-11-13	92.81	95.44	92.20	95.20	310119
2017-11-14	94.62	95.93	94.56	94.96	208116
2017-11-15	93.66	95.68	93.35	94.75	279846
2017-11-16	95.46	95.77	94.52	94.80	190620
2017-11-17	94.21	95.72	94.06	95.38	207332
2017-11-20	95.57	96.04	95.17	95.81	230617
2017-11-21	96.38	96.83	95.37	96.48	320373
2017-11-22	96.65	96.83	95.26	95.48	242176
2017-11-24	96.03	96.03	94.84	94.99	79465
2017-11-27	95.07	96.25	95.07	95.25	206477
2017-11-28	95.65	98.71	95.29	97.93	227187
2017-11-29	98.93	101.52	98.89	100.83	519941
2017-11-30	101.51	101.98	98.36	98.41	653066
2017-12-01	98.77	98.77	94.11	97.84	449589
2017-12-04	99.91	99.95	95.65	96.57	773264
2017-12-05	96.81	96.97	94.25	94.35	439589
2017-12-06	93.95	94.63	93.11	93.56	292910
2017-12-07	93.38	94.91	92.90	94.80	291857
2017-12-08	95.64	95.64	93.92	94.53	319219
2017-12-11	94.56	95.02	93.96	94.68	381603
2017-12-12	95.17	95.48	94.50	95.00	273301
2017-12-13	94.94	96.16	93.85	94.04	365105
2017-12-14	94.29	95.02	93.16	93.31	440242
2017-12-15	93.61	96.20	93.61	94.65	1018794
2017-12-18	95.42	96.31	95.18	95.76	361705
2017-12-19	96.11	96.50	95.49	96.01	393859
2017-12-20	96.78	97.00	94.52	95.96	365069
2017-12-21	96.81	97.87	96.24	96.99	335795
2017-12-22	97.03	97.03	96.08	96.45	232239
2017-12-26	96.40	96.74	95.12	95.68	187371
2017-12-27	95.55	95.83	94.88	95.27	197476
2017-12-28	95.50	96.02	95.07	95.52	210550
2017-12-29	95.93	95.93	94.36	94.65	304025
2018-01-02	95.31	95.59	94.40	95.22	309867
2018-01-03	95.21	95.61	94.52	95.13	296212
2018-01-04	95.89	96.62	94.53	94.76	429886
2018-01-05	95.40	95.82	94.78	95.72	312649
2018-01-08	95.80	95.83	95.01	95.61	239405
2018-01-09	95.90	98.47	95.88	97.21	457341
2018-01-10	97.37	101.34	97.37	99.25	524432
2018-01-11	99.60	101.37	99.15	101.13	434932
2018-01-12	101.39	101.39	100.26	100.90	351350
2018-01-16	101.22	101.95	99.99	100.60	302795
2018-01-17	100.91	101.63	99.82	101.26	476169
2018-01-18	101.33	101.33	99.88	100.15	518105
2018-01-19	100.27	101.52	100.26	101.51	297394
2018-01-22	101.34	102.07	100.51	102.01	292184
2018-01-23	101.49	102.62	101.36	102.08	658113
2018-01-24	102.59	102.96	101.52	102.27	463562
2018-01-25	103.49	106.94	103.00	106.69	803213
2018-01-26	107.41	108.77	105.70	106.25	609085
2018-01-29	106.11	108.11	105.64	107.31	728859
2018-01-30	106.49	107.74	106.12	106.61	664038
2018-01-31	107.39	107.39	105.95	106.41	808716
2018-02-01	106.09	106.97	104.85	106.90	431970
2018-02-02	106.57	108.10	104.82	105.43	370110
2018-02-05	103.73	105.93	101.89	102.17	486611
2018-02-06	99.67	103.91	98.79	103.44	602959
2018-02-07	103.23	104.52	102.39	103.54	361891
2018-02-08	104.03	104.03	100.76	100.76	490492
2018-02-09	101.82	102.55	99.91	102.09	609348
2018-02-12	102.46	104.60	102.27	103.92	348446
2018-02-13	103.28	105.10	102.94	104.89	553879
2018-02-14	104.56	108.06	104.54	107.91	227958
2018-02-15	108.16	108.77	107.19	107.93	250573
2018-02-16	107.36	109.36	107.36	109.10	317297
2018-02-20	108.57	109.08	105.34	105.96	508077
2018-02-21	106.14	108.40	105.81	106.76	383074
2018-02-22	106.96	107.78	104.13	104.66	763745
2018-02-23	105.25	106.64	104.89	106.54	221886
2018-02-26	106.82	107.51	105.35	106.83	210322
2018-02-27	106.90	108.56	105.47	105.47	249824
2018-02-28	105.89	107.30	103.95	103.99	258943
2018-03-01	103.95	106.00	103.22	104.75	323782
2018-03-02	103.75	106.27	102.93	106.12	267203
2018-03-05	105.70	108.49	104.49	107.97	274156
2018-03-06	108.28	109.32	106.79	109.03	272892
2018-03-07	107.87	109.63	107.87	109.18	521883
2018-03-08	109.69	109.69	107.44	108.42	257233
2018-03-09	109.50	110.07	108.20	110.01	526380
2018-03-12	110.05	111.10	109.71	110.67	388734
2018-03-13	110.87	110.98	109.17	109.83	275061
2018-03-14	110.08	110.08	108.74	108.99	401901
2018-03-15	109.18	109.77	108.30	109.19	401979
2018-03-16	109.40	110.97	109.28	109.60	957779
2018-03-19	109.56	109.56	107.26	108.66	316423
2018-03-20	109.17	109.17	107.69	108.48	191046
2018-03-21	108.76	109.57	108.02	108.47	329238
2018-03-22	107.55	108.11	105.59	105.63	518400
2018-03-23	105.64	106.09	101.08	101.31	592030
2018-03-26	102.94	105.89	102.69	105.75	571012
2018-03-27	105.96	106.71	102.61	103.26	431307
2018-03-28	103.42	105.46	102.44	104.69	413972
2018-03-29	104.81	106.52	103.98	106.07	382986
2018-04-02	105.98	106.45	101.88	103.06	530714
2018-04-03	103.96	105.43	102.90	105.03	572773
2018-04-04	103.63	106.61	103.18	106.34	360041
2018-04-05	107.20	108.16	106.34	107.71	451831
2018-04-06	106.82	107.30	103.52	104.67	482690
2018-04-09	105.27	106.99	104.42	104.48	351518
2018-04-10	105.19	106.40	104.62	105.83	555735
2018-04-11	105.14	105.60	104.48	105.05	450962
2018-04-12	105.81	107.92	105.27	107.00	462752
2018-04-13	107.88	107.88	104.64	105.00	402078
2018-04-16	105.75	106.16	104.64	105.43	290605
2018-04-17	106.01	106.01	103.40	104.02	301067
2018-04-18	104.29	104.88	103.48	103.83	330521
2018-04-19	104.00	106.98	104.00	106.80	352543
2018-04-20	106.73	108.00	106.73	107.79	318752
2018-04-23	108.05	109.52	107.56	108.83	298451
2018-04-24	109.10	110.39	107.01	109.43	561134
2018-04-25	109.15	110.99	107.96	109.58	719972
2018-04-26	109.32	114.66	107.81	112.93	799635
2018-04-27	114.71	116.98	113.94	116.14	818918
2018-04-30	117.44	117.53	114.33	114.45	1198750
2018-05-01	114.35	116.90	112.93	115.96	607697
2018-05-02	116.14	117.05	115.07	115.16	573524
2018-05-03	114.87	114.92	113.07	113.79	942829
2018-05-04	113.51	116.44	112.48	115.27	681260
2018-05-07	115.48	116.93	114.89	116.00	291824
2018-05-08	116.30	117.55	115.61	116.95	405600
2018-05-09	117.89	118.77	117.04	118.25	322698
2018-05-10	118.22	119.34	117.22	118.95	239168
2018-05-11	118.82	119.66	118.68	118.86	226587
2018-05-14	119.16	119.23	118.30	118.59	599858
2018-05-15	118.13	120.49	118.12	118.71	484154
2018-05-16	118.50	119.29	117.86	118.86	365452
2018-05-17	118.88	119.81	118.33	119.53	284821
2018-05-18	119.19	119.98	118.82	118.92	325410
2018-05-21	119.42	121.31	119.19	120.77	307462
2018-05-22	120.95	121.66	119.49	119.62	398255
2018-05-23	118.51	119.13	117.44	118.19	342535
2018-05-24	118.04	118.19	115.16	117.57	339407
2018-05-25	116.97	117.62	116.25	116.69	305892
2018-05-29	115.46	115.96	113.01	113.27	465501
2018-05-30	114.71	116.28	114.28	115.58	410157
2018-05-31	115.38	115.94	113.60	114.23	302974
2018-06-01	115.82	116.87	115.37	115.83	363202
2018-06-04	116.42	117.37	115.52	117.33	264567
2018-06-05	117.03	117.70	115.37	115.80	300747
2018-06-06	116.27	118.87	116.27	118.25	420101
2018-06-07	118.68	118.89	116.68	117.68	285940
2018-06-08	117.49	117.93	116.63	117.48	593408
2018-06-11	117.55	117.88	115.00	115.42	255012
2018-06-12	115.88	116.12	113.49	114.20	325091
2018-06-13	114.44	115.69	112.91	114.10	408100
2018-06-14	114.28	114.78	112.08	113.58	407173
2018-06-15	113.47	114.64	112.54	113.55	957630
2018-06-18	112.99	114.58	111.94	113.53	225486
2018-06-19	112.19	114.38	112.04	113.99	292653
2018-06-20	114.93	114.93	113.29	114.08	277498
2018-06-21	113.82	114.61	112.81	113.60	237555
2018-06-22	114.87	114.87	112.71	113.01	344822
2018-06-25	112.52	113.23	111.05	112.21	255046
2018-06-26	112.50	112.50	110.43	110.88	304978
2018-06-27	110.79	111.24	108.56	108.77	389766
2018-06-28	109.07	109.82	107.79	108.90	380317
2018-06-29	109.94	110.64	108.14	108.24	346051
2018-07-02	107.70	109.77	107.70	109.52	294710
2018-07-03	109.81	110.27	108.23	108.40	158908
2018-07-05	109.29	109.43	107.83	108.47	201707
2018-07-06	108.06	109.43	107.26	109.03	288081
2018-07-09	109.91	112.49	108.94	112.05	509008
2018-07-10	112.06	112.59	110.24	111.19	369265
2018-07-11	110.88	112.47	110.55	111.75	397176
2018-07-12	112.61	112.97	109.82	111.33	733050
2018-07-13	111.01	112.31	110.21	111.05	437745
2018-07-16	111.41	112.47	110.69	111.79	304415
2018-07-17	111.85	112.84	110.14	112.76	306978
2018-07-18	112.76	114.80	112.61	114.21	363106
2018-07-19	113.64	114.77	113.41	114.65	326297
2018-07-20	114.83	115.81	113.81	115.60	391002
2018-07-23	115.24	116.45	114.76	115.95	350708
2018-07-24	116.01	116.01	113.28	114.04	450807
2018-07-25	114.08	114.80	112.83	113.91	727223
2018-07-26	114.08	115.03	110.21	110.43	855689
2018-07-27	111.03	112.01	110.53	111.78	464163
2018-07-30	111.90	113.27	111.52	111.72	442242
2018-07-31	111.72	113.00	109.33	110.49	570116
2018-08-01	111.06	113.74	111.06	112.59	493575
2018-08-02	111.81	114.86	111.31	114.28	406022
2018-08-03	114.05	114.60	111.98	112.44	299817
2018-08-06	112.34	112.92	111.29	112.64	262789
2018-08-07	112.77	113.87	112.07	112.23	221209
2018-08-08	112.17	112.76	111.48	112.44	177278
2018-08-09	112.21	112.90	110.97	111.38	306922
2018-08-10	110.26	111.98	110.23	111.47	253538
2018-08-13	111.50	112.05	110.37	110.48	229335
2018-08-14	110.90	112.46	110.72	111.94	263258
2018-08-15	111.35	112.15	110.32	110.73	250364
2018-08-16	111.39	113.32	111.31	112.82	237998
2018-08-17	112.75	114.11	112.33	113.88	243833
2018-08-20	113.73	114.56	112.36	113.70	213561
2018-08-21	113.79	114.86	113.64	113.98	250215
2018-08-22	113.76	114.11	113.23	113.49	143878
2018-08-23	113.41	113.59	112.33	113.03	189137
2018-08-24	113.35	113.70	112.62	112.73	172584
2018-08-27	113.19	113.68	112.00	112.23	296866
2018-08-28	112.40	112.48	110.78	111.68	282906
2018-08-29	112.04	113.30	110.99	112.28	566415
2018-08-30	112.03	112.61	111.50	111.61	776360
2018-08-31	111.37	111.37	110.13	110.89	282338
2018-09-04	110.80	112.07	110.43	111.43	246546
2018-09-05	111.32	112.47	111.09	112.12	208930
2018-09-06	112.18	112.68	111.01	111.37	354064
2018-09-07	111.46	111.51	110.36	111.32	318798
2018-09-10	111.67	111.70	109.34	109.82	396149
2018-09-11	109.83	111.45	109.33	110.31	240422
2018-09-12	110.22	110.46	107.24	107.53	374592
2018-09-13	107.63	108.53	107.00	107.21	536152
2018-09-14	107.27	108.38	107.27	107.71	464366
2018-09-17	107.88	108.23	107.34	107.71	498828
2018-09-18	107.51	108.18	107.24	108.03	323444
2018-09-19	108.19	110.26	108.19	108.89	344118
2018-09-20	109.35	111.24	109.35	110.26	445808
2018-09-21	110.38	110.57	108.96	109.43	1543753
2018-09-24	109.29	109.29	106.91	107.30	295890
2018-09-25	107.71	107.93	106.61	107.18	331248
2018-09-26	107.25	107.69	104.77	105.00	355190
2018-09-27	104.97	105.30	104.23	104.36	392944
2018-09-28	103.85	104.96	102.53	104.44	497320
2018-10-01	105.27	105.71	103.33	103.84	374685
2018-10-02	104.00	104.65	103.00	104.09	418106
2018-10-03	104.74	107.06	104.20	106.05	523427
2018-10-04	106.23	108.46	105.87	107.01	475158
2018-10-05	107.35	107.68	105.02	105.31	293216
2018-10-08	105.15	107.03	104.43	106.63	388524
2018-10-09	106.44	107.23	105.25	106.25	345971
2018-10-10	106.52	107.21	104.31	104.43	357310
2018-10-11	103.97	104.36	101.34	101.40	396801
2018-10-12	102.79	102.79	96.64	99.36	700449
2018-10-15	99.42	100.46	98.99	99.53	228563
2018-10-16	100.01	100.08	98.00	100.02	314163
2018-10-17	99.88	101.35	98.56	100.47	458974
2018-10-18	99.94	100.05	97.43	98.16	525010
2018-10-19	97.91	98.49	96.32	96.40	696588
2018-10-22	96.93	97.03	93.52	94.54	539816
2018-10-23	92.53	95.69	92.51	94.81	556722
2018-10-24	94.65	95.00	91.44	91.75	534295
2018-10-25	93.08	93.08	90.02	92.09	866837
2018-10-26	91.00	94.30	90.86	93.17	905909
2018-10-29	94.09	96.32	93.81	95.51	668850
2018-10-30	95.81	97.35	94.80	97.17	795512
2018-10-31	98.19	99.28	97.60	97.92	1324326
2018-11-01	98.13	99.86	97.86	99.30	504614
2018-11-02	100.15	101.37	99.06	100.01	532270
2018-11-05	99.96	100.97	99.39	100.35	389703
2018-11-06	100.19	102.12	99.48	101.79	371662
2018-11-07	101.93	102.83	99.76	102.49	402502
2018-11-08	102.07	104.31	102.07	103.12	393428
2018-11-09	102.93	103.93	102.11	103.03	295987
2018-11-12	102.00	102.87	100.82	101.61	436224
2018-11-13	101.80	103.74	100.90	100.93	643175
2018-11-14	102.08	102.97	97.22	98.84	774993
2018-11-15	97.98	101.30	97.11	101.18	412209
2018-11-16	100.62	101.56	100.00	101.36	590765
2018-11-19	101.16	102.29	100.34	101.04	344616
2018-11-20	100.43	100.43	98.04	98.20	561202
2018-11-21	98.33	99.86	97.18	98.45	253223
2018-11-23	97.45	99.06	97.40	98.17	160817
2018-11-26	99.24	101.07	98.71	100.32	363842
2018-11-27	99.82	100.85	99.00	99.61	449356
2018-11-28	99.64	100.75	98.26	99.52	367847
2018-11-29	98.75	100.38	98.17	99.32	288847
2018-11-30	98.85	100.74	98.70	100.32	518817
2018-12-03	101.57	101.77	99.64	101.23	396037
2018-12-04	100.93	101.35	94.80	95.91	646587
2018-12-06	94.20	95.46	92.87	95.26	597599
2018-12-07	95.53	97.54	94.03	94.73	413812
2018-12-10	94.23	94.79	91.50	93.27	422689
2018-12-11	94.16	94.90	91.74	92.75	366683
2018-12-12	94.50	96.35	93.45	95.10	320080
2018-12-13	94.51	95.04	92.77	93.02	539670
2018-12-14	92.09	93.82	91.96	92.13	428962
2018-12-17	92.00	93.80	91.63	92.10	401865
2018-12-18	92.34	92.65	89.04	89.57	567680
2018-12-19	89.53	90.41	86.42	87.13	773836
2018-12-20	86.35	87.37	85.14	86.97	737445
2018-12-21	86.62	88.06	85.05	85.40	1326352
2018-12-24	84.70	85.59	82.62	82.72	459862
2018-12-26	82.92	86.61	81.87	86.54	363989
2018-12-27	85.09	86.64	84.08	86.61	500253
2018-12-28	86.86	88.55	86.04	87.23	474384
2018-12-31	87.51	88.24	86.06	87.94	461353
2019-01-02	86.57	89.27	86.40	89.01	459863
2019-01-03	88.54	90.53	88.15	89.03	494623
2019-01-04	90.77	92.36	90.05	91.92	435819
2019-01-07	91.60	93.34	90.99	92.35	428871
2019-01-08	92.55	93.65	91.84	93.58	402214
2019-01-09	94.29	95.09	93.67	94.72	326158
2019-01-10	93.87	94.35	92.44	93.57	373895
2019-01-11	93.00	94.20	92.08	93.68	261005
2019-01-14	93.00	95.14	92.75	94.66	307779
2019-01-15	94.55	95.19	93.45	94.87	149630
2019-01-16	95.68	97.32	95.67	97.26	276881
2019-01-17	96.89	98.27	96.27	97.77	436614
2019-01-18	98.16	100.08	96.98	99.90	342048
2019-01-22	99.17	100.17	98.57	99.06	322762
2019-01-23	99.49	99.92	98.12	98.73	292655
2019-01-24	98.04	99.65	97.87	98.44	249703
2019-01-25	99.23	99.92	98.65	99.25	271703
2019-01-28	98.70	100.07	98.67	99.92	206290
2019-01-29	99.97	100.63	99.39	99.87	301792
2019-01-30	100.16	100.26	99.00	99.22	338849
2019-01-31	99.70	99.70	92.27	97.28	923824
2019-02-01	97.73	99.05	97.60	98.44	434498
2019-02-04	98.33	99.65	97.59	99.57	286217
2019-02-05	99.50	100.08	98.77	99.80	315143
2019-02-06	99.53	100.34	98.85	99.30	328579
2019-02-07	100.34	101.59	99.32	99.98	506802
2019-02-08	99.74	100.14	98.11	98.50	327169
2019-02-11	98.77	99.84	98.32	99.66	220648
2019-02-12	100.57	101.91	100.57	101.48	280730
2019-02-13	101.68	102.08	100.65	101.33	163825
2019-02-14	100.21	101.30	99.60	100.96	349579
2019-02-15	101.61	103.18	101.53	102.69	311918
2019-02-19	102.03	104.70	102.03	104.49	402817
2019-02-20	104.35	105.74	103.84	105.70	324559
2019-02-21	105.63	105.71	104.38	105.28	290210
2019-02-22	105.36	105.68	104.60	105.28	197707
2019-02-25	106.00	106.23	104.73	105.12	204318
2019-02-26	104.44	105.01	103.38	102.87	269381
2019-02-27	103.06	103.95	102.52	103.85	165068
2019-02-28	103.83	104.40	103.49	103.68	168893
2019-03-01	104.34	104.85	103.20	104.24	181267
2019-03-04	104.50	104.79	103.05	104.22	307985
2019-03-05	103.98	105.56	102.57	104.67	354407
2019-03-06	104.45	105.03	102.48	102.68	324513
2019-03-07	102.09	102.18	100.23	100.76	399900
2019-03-08	99.91	101.47	99.91	101.19	215265
2019-03-11	101.55	102.31	101.36	101.73	212152
2019-03-12	101.83	101.98	100.85	101.25	188634
2019-03-13	101.75	102.17	100.79	101.37	393096
2019-03-14	101.26	102.09	101.07	101.82	173974
2019-03-15	101.65	102.94	101.65	102.35	504778
2019-03-18	102.58	104.15	102.58	103.80	284466
2019-03-19	104.27	104.27	100.92	101.22	249066
2019-03-20	101.03	101.59	97.91	98.19	269389
2019-03-21	97.35	98.35	96.44	96.93	334144
2019-03-22	95.72	95.86	92.83	93.77	418196
2019-03-25	93.61	95.05	93.05	94.28	300895
2019-03-26	95.11	96.78	94.86	96.69	262987
2019-03-27	96.17	96.61	95.19	95.90	282740
2019-03-28	95.98	97.49	95.62	97.45	209034
2019-03-29	98.33	98.55	96.87	97.07	276691
2019-04-01	98.16	99.96	97.85	99.88	233133
2019-04-02	99.44	100.40	99.26	99.75	262034
2019-04-03	100.85	101.40	100.11	100.58	208966
2019-04-04	100.16	101.68	100.06	101.50	258083
2019-04-05	101.80	102.38	100.80	102.11	206178
2019-04-08	102.23	102.61	101.63	102.15	159704
2019-04-09	101.60	101.70	100.26	101.02	203013
2019-04-10	101.42	101.44	99.43	101.20	274700
2019-04-11	101.79	102.38	100.67	101.56	138262
2019-04-12	103.08	104.21	101.87	103.95	223462
2019-04-15	103.84	104.14	102.16	102.54	161882
2019-04-16	102.91	104.24	102.11	104.08	214702
2019-04-17	104.50	104.53	103.16	104.13	249760
2019-04-18	103.86	103.86	102.28	102.52	300591
2019-04-22	102.33	102.65	101.06	101.46	291308
2019-04-23	101.32	103.68	100.49	103.60	282076
2019-04-24	103.31	103.69	101.72	102.70	278414
2019-04-25	102.62	103.82	98.22	98.35	787399
2019-04-26	97.80	100.25	97.80	99.99	423102
2019-04-29	100.10	102.86	100.10	102.13	339873
2019-04-30	101.92	102.67	101.09	101.69	402514
2019-05-01	101.66	102.39	99.63	100.06	309269
2019-05-02	100.09	102.07	100.09	101.97	332757
2019-05-03	102.63	103.48	101.81	103.21	200496
2019-05-06	101.43	103.75	101.31	103.06	204706
2019-05-07	101.73	102.13	100.80	101.33	342621
2019-05-08	101.02	101.74	100.36	100.53	296902
2019-05-09	99.26	101.23	98.79	101.01	209674
2019-05-10	100.47	101.49	99.77	101.06	201964
2019-05-13	99.60	99.85	97.34	97.34	345381
2019-05-14	97.63	99.17	97.27	98.53	164450
2019-05-15	97.42	97.42	95.97	96.94	224212
2019-05-16	97.58	99.08	97.58	98.67	185448
2019-05-17	97.76	99.33	97.53	97.95	234501
2019-05-20	97.83	99.16	97.83	99.10	176431
2019-05-21	99.37	99.95	99.36	99.75	174918
2019-05-22	99.22	99.64	97.75	97.81	148713
2019-05-23	96.60	97.02	94.37	95.30	202663
2019-05-24	95.99	96.71	95.57	96.49	200438
2019-05-28	96.25	96.65	95.01	95.10	134032
2019-05-29	94.04	95.81	93.65	94.89	279824
2019-05-30	95.20	95.28	92.30	93.10	174631
2019-05-31	92.00	92.49	91.09	91.27	322034
2019-06-03	91.32	92.94	91.07	92.04	316980
2019-06-04	93.23	95.16	92.78	95.16	236887
2019-06-05	95.01	95.32	93.25	94.36	194224
2019-06-06	94.12	94.46	92.94	93.63	207018
2019-06-07	93.43	93.48	92.36	92.64	174095
2019-06-10	93.52	94.39	92.94	93.24	284471
2019-06-11	93.76	94.52	92.64	92.94	232513
2019-06-12	93.14	93.57	91.60	92.82	246554
2019-06-13	93.22	94.25	92.71	92.96	145877
2019-06-14	93.07	93.07	91.59	92.47	225736
2019-06-17	92.24	92.26	90.87	91.10	194435
2019-06-18	91.20	93.05	90.84	92.69	266644
2019-06-19	92.75	94.79	92.75	93.46	403784
2019-06-20	94.42	94.42	91.92	93.27	459336
2019-06-21	92.98	93.61	92.35	92.41	467874
2019-06-24	92.59	93.17	91.28	91.29	223834
2019-06-25	91.09	91.29	90.02	90.76	271170
2019-06-26	91.08	92.57	90.98	91.86	250039
2019-06-27	92.33	93.29	92.00	92.78	226362
2019-06-28	93.42	94.75	92.38	93.66	502042
2019-07-01	94.40	95.17	93.67	93.79	370516
2019-07-02	93.08	93.69	92.06	92.72	195682
2019-07-03	93.00	93.57	92.67	93.41	126262
2019-07-05	93.80	94.84	93.80	94.83	186316
2019-07-08	94.04	94.34	92.15	92.22	316294
2019-07-09	91.74	93.70	91.62	93.64	330283
2019-07-10	93.34	93.34	91.96	92.38	220352
2019-07-11	91.64	92.95	91.32	92.62	349664
2019-07-12	92.66	93.95	92.36	93.86	315554
2019-07-15	93.90	94.13	91.76	91.89	206251
2019-07-16	91.80	92.61	91.30	91.99	193965
2019-07-17	91.42	91.72	90.30	91.10	374884
2019-07-18	90.63	92.38	90.41	91.58	302946
2019-07-19	91.70	92.82	91.44	92.15	178511
2019-07-22	92.06	92.27	90.85	91.86	247454
2019-07-23	92.10	92.87	91.89	92.81	258297
2019-07-24	92.46	96.04	92.46	95.84	512333
2019-07-25	96.30	100.79	93.37	93.74	837415
2019-07-26	94.26	95.59	94.00	95.46	452015
2019-07-29	94.97	95.65	93.76	93.99	258485
2019-07-30	93.29	95.09	93.15	95.06	236481
2019-07-31	95.00	95.75	93.90	94.94	958355
2019-08-01	94.90	95.11	89.50	89.95	416849
2019-08-02	89.84	90.12	88.11	88.95	292629
2019-08-05	86.92	87.59	84.43	85.92	377314
2019-08-06	86.71	87.44	84.86	87.20	332071
2019-08-07	85.43	86.81	84.52	86.52	489085
2019-08-08	87.19	88.59	86.95	88.29	322662
2019-08-09	87.90	88.44	86.96	88.05	150550
2019-08-12	87.00	87.27	86.03	86.09	201160
2019-08-13	85.78	88.96	85.78	87.00	228870
2019-08-14	85.01	86.99	83.14	83.74	405731
2019-08-15	84.35	84.41	81.74	82.12	449055
2019-08-16	82.86	85.16	82.45	84.74	411003
2019-08-19	86.74	86.74	85.49	85.72	352745
2019-08-20	85.27	85.44	84.14	84.37	206105
2019-08-21	85.20	85.20	84.26	84.41	322939
2019-08-22	85.09	85.40	83.61	84.62	222316
2019-08-23	84.25	84.64	81.64	81.91	366105
2019-08-26	82.50	82.64	81.50	82.38	366601
2019-08-27	82.88	82.96	80.29	80.32	316748
2019-08-28	80.02	82.71	79.86	81.09	342133
2019-08-29	82.00	83.00	81.89	82.10	277714
2019-08-30	82.62	83.14	82.26	83.01	215066
2019-09-03	82.18	82.18	80.49	80.90	365776
2019-09-04	81.38	81.78	81.02	81.37	195924
2019-09-05	82.73	84.20	82.42	83.45	392410
2019-09-06	83.34	83.59	82.51	83.04	311569
2019-09-09	83.74	86.01	82.97	85.75	382246
2019-09-10	86.39	88.86	86.39	88.79	485457
2019-09-11	89.30	90.69	87.61	90.64	442467
2019-09-12	89.67	90.50	88.62	90.05	433709
2019-09-13	91.14	91.52	90.20	90.45	423772
2019-09-16	89.18	91.33	89.18	91.05	393470
2019-09-17	90.42	90.42	88.55	89.24	354580
2019-09-18	88.66	90.20	87.98	89.98	398417
2019-09-19	89.65	90.08	88.28	88.46	339030
2019-09-20	89.07	89.54	87.94	88.51	1579117
2019-09-23	87.93	89.09	87.76	88.68	339519
2019-09-24	88.53	88.80	86.99	87.64	414142
2019-09-25	87.80	89.83	87.29	89.40	378358
2019-09-26	89.10	89.11	87.98	88.14	165016
2019-09-27	88.98	90.18	87.79	88.04	227909
2019-09-30	88.40	88.86	87.83	88.55	338654
2019-10-01	89.35	89.60	86.02	86.28	405342
2019-10-02	85.50	85.74	84.38	84.74	318840
2019-10-03	83.99	84.23	81.93	83.58	584613
2019-10-04	83.60	84.44	82.54	84.43	320998
2019-10-07	83.94	85.19	83.54	84.72	258689
2019-10-08	83.40	83.45	82.17	82.24	312181
2019-10-09	83.07	84.11	82.52	84.03	368680
2019-10-10	84.48	85.90	84.43	84.80	473733
2019-10-11	86.72	88.49	86.45	87.33	560567
2019-10-14	86.61	87.39	85.84	87.33	306497
2019-10-15	87.55	89.97	86.96	89.69	506964
2019-10-16	89.78	90.48	89.23	89.80	441417
2019-10-17	90.31	90.31	88.75	89.67	302441
2019-10-18	89.19	91.36	89.18	91.04	334292
2019-10-21	91.99	92.62	91.44	92.30	384830
2019-10-22	92.53	94.16	91.60	92.88	319015
2019-10-23	92.82	94.27	92.15	94.24	455040
2019-10-24	94.20	94.31	91.69	92.41	267581
2019-10-25	92.21	93.75	92.21	92.84	280125
2019-10-28	93.35	94.29	93.35	93.74	372382
2019-10-29	93.19	94.10	93.19	94.02	387752
2019-10-30	93.69	94.31	92.48	93.15	355724
2019-10-31	92.52	94.11	88.68	90.08	1225104
2019-11-01	88.93	91.23	88.20	91.02	690419
2019-11-04	92.37	93.18	91.54	92.96	398712
2019-11-05	93.26	95.53	93.26	95.13	523144
2019-11-06	94.79	94.94	92.49	93.44	285242
2019-11-07	94.39	94.97	93.90	94.35	219110
2019-11-08	93.88	94.50	93.63	94.16	242895
2019-11-11	93.41	94.01	92.97	93.55	195842
2019-11-12	93.64	94.09	93.13	93.93	325582
2019-11-13	92.84	93.63	91.95	93.12	217589
2019-11-14	92.85	93.40	92.30	93.24	226522
2019-11-15	93.87	94.21	92.72	93.89	1245646
2019-11-18	93.57	93.80	92.31	93.47	246738
2019-11-19	94.00	94.52	93.13	94.20	371058
2019-11-20	93.69	94.48	92.67	93.68	356396
2019-11-21	94.06	94.06	93.12	93.15	348497
2019-11-22	93.70	93.96	93.03	93.41	292176
2019-11-25	93.81	94.87	93.15	94.37	461894
2019-11-26	94.00	94.55	93.56	93.24	376992
2019-11-27	93.86	94.04	93.10	93.74	268339
2019-11-29	93.65	94.26	93.23	93.56	113247
2019-12-02	94.08	94.83	93.00	93.06	328728
2019-12-03	92.00	92.54	91.20	92.43	514617
2019-12-04	92.55	94.15	92.33	93.61	398064
2019-12-05	93.99	94.52	93.75	94.33	363367
2019-12-06	95.49	95.95	94.76	94.86	499964
2019-12-09	94.44	95.27	94.44	94.98	346357
2019-12-10	95.06	95.49	94.61	95.30	294891
2019-12-11	95.27	95.75	94.76	95.02	321093
2019-12-12	95.36	98.54	95.09	97.97	606934
2019-12-13	97.56	98.20	96.04	96.62	213721
2019-12-16	97.47	98.66	97.36	97.68	446606
2019-12-17	97.65	99.42	97.00	99.05	510680
2019-12-18	99.05	99.05	97.90	98.10	286246
2019-12-19	98.22	98.78	97.87	98.71	372167
2019-12-20	99.17	99.17	98.01	98.25	806356
2019-12-23	98.51	98.51	97.43	97.86	208498
2019-12-24	97.98	98.15	97.62	97.90	74633
2019-12-26	98.10	98.54	97.72	98.33	143928
2019-12-27	98.57	98.57	97.64	97.98	173604
2019-12-30	98.43	98.60	97.83	98.13	184951
2019-12-31	97.91	98.36	97.59	97.78	200496
2020-01-02	98.12	98.21	97.15	97.85	317293
2020-01-03	96.56	97.59	96.45	96.88	299787
2020-01-06	96.00	96.17	95.08	95.77	342840
2020-01-07	95.91	96.29	94.73	95.57	315933
2020-01-08	95.74	96.52	95.37	95.95	210620
2020-01-09	96.53	96.61	95.24	95.66	272034
2020-01-10	95.64	95.64	94.06	94.23	308648
2020-01-13	94.72	95.20	93.92	94.98	327728
2020-01-14	94.91	95.72	94.60	95.49	387512
2020-01-15	94.61	95.14	94.18	94.68	374182
2020-01-16	95.41	96.41	94.96	96.33	258608
2020-01-17	96.75	96.93	95.80	96.14	200430
2020-01-21	95.54	95.85	94.66	94.78	216198
2020-01-22	95.10	95.29	94.37	95.00	267509
2020-01-23	94.54	95.12	93.72	95.03	278154
2020-01-24	95.00	95.05	92.66	93.51	361129
2020-01-27	91.60	92.60	91.22	91.98	306279
2020-01-28	92.53	93.25	92.06	92.88	465664
2020-01-29	93.22	93.63	91.47	91.90	570285
2020-01-30	91.76	92.71	90.08	92.68	568350
2020-01-31	91.48	91.48	88.73	89.16	785107
2020-02-03	89.71	91.02	89.54	90.65	520188
2020-02-04	92.30	92.93	91.67	92.29	428077
2020-02-05	93.73	94.35	93.39	94.11	235217
2020-02-06	94.75	94.93	92.62	92.67	320119
2020-02-07	92.06	92.06	91.23	91.81	254161
2020-02-10	91.45	92.52	91.42	92.49	295547
2020-02-11	93.12	94.09	92.82	93.20	316973
2020-02-12	93.98	94.09	92.62	93.37	256648
2020-02-13	92.62	94.03	92.62	93.80	276516
2020-02-14	93.70	93.87	93.13	93.60	242143
2020-02-18	93.19	94.00	92.02	92.51	329564
2020-02-19	93.13	93.36	92.75	93.00	189101
2020-02-20	92.60	94.47	92.60	94.38	356329
2020-02-21	93.85	93.85	92.81	93.00	248105
2020-02-24	91.00	91.27	89.20	90.62	335327
2020-02-25	90.75	91.18	87.53	88.99	540826
2020-02-26	89.74	89.95	86.95	86.59	332379
2020-02-27	84.62	86.44	82.64	82.70	452402
2020-02-28	80.00	81.45	77.47	78.39	828082
2020-03-02	78.56	81.85	77.06	81.82	560501
2020-03-03	81.63	81.91	77.32	78.47	831131
2020-03-04	79.53	79.75	76.66	79.24	582029
2020-03-05	76.11	76.87	73.64	74.47	631243
2020-03-06	71.39	72.90	67.56	68.82	862541
2020-03-09	62.06	62.06	50.17	54.12	2315456
2020-03-10	58.51	61.39	53.60	61.18	2092707
2020-03-11	58.88	59.04	55.32	56.45	1404118
2020-03-12	52.48	59.60	49.77	53.10	1505802
2020-03-13	57.73	62.26	55.09	62.25	1006689
2020-03-16	55.00	60.90	52.32	56.52	1280744
2020-03-17	57.81	63.61	55.14	63.42	1672535
2020-03-18	59.27	62.41	54.64	56.66	1513118
2020-03-19	55.62	59.02	50.05	57.62	1391882
2020-03-20	57.82	59.52	52.06	53.08	1015979
2020-03-23	52.09	53.40	47.69	49.22	769618
2020-03-24	52.38	54.73	49.51	53.39	701483
2020-03-25	54.35	57.45	52.71	54.32	638684
2020-03-26	55.30	58.84	54.76	57.94	608030
2020-03-27	55.44	58.17	54.97	55.24	811055
2020-03-30	55.16	56.61	53.24	56.34	572111
2020-03-31	55.70	57.99	54.98	55.79	417495
2020-04-01	53.01	54.41	51.76	53.37	643771
2020-04-02	53.82	58.10	52.92	55.32	846457
2020-04-03	54.93	56.75	53.10	55.19	546220
2020-04-06	57.66	60.03	57.22	58.27	627442
2020-04-07	60.00	64.00	59.68	62.11	921876
2020-04-08	63.29	66.97	61.83	66.08	672962
2020-04-09	67.73	72.25	67.08	70.93	824623
2020-04-13	71.12	71.12	65.93	66.23	457294
2020-04-14	67.75	68.20	62.51	64.17	757206
2020-04-15	61.00	61.58	59.70	60.40	670778
2020-04-16	60.29	60.29	55.54	56.87	717253
2020-04-17	59.65	62.60	58.87	62.34	546860
2020-04-20	59.52	64.36	59.35	61.31	794347
2020-04-21	58.71	60.52	56.75	58.86	764045
2020-04-22	60.37	60.86	58.74	58.90	603239
2020-04-23	59.74	61.84	59.31	60.29	524716
2020-04-24	61.09	62.81	59.90	62.51	487147
2020-04-27	62.55	66.86	62.36	66.47	584214
2020-04-28	68.88	70.49	67.74	68.34	650582
2020-04-29	71.01	74.39	70.10	73.84	813638
2020-04-30	71.24	74.02	68.75	71.86	2473931
2020-05-01	69.50	70.59	67.05	68.22	623184
2020-05-04	66.67	67.61	65.32	67.24	634634
2020-05-05	70.31	70.31	66.01	66.44	414368
2020-05-06	67.27	67.43	64.73	64.98	389638
2020-05-07	66.25	68.76	65.20	65.63	372432
2020-05-08	66.52	68.84	66.34	68.60	411650
2020-05-11	67.27	68.07	65.65	66.72	513282
2020-05-12	67.02	67.79	62.86	63.09	615703
2020-05-13	62.43	62.44	58.33	59.04	758522
2020-05-14	57.96	63.36	56.52	63.17	560656
2020-05-15	62.35	64.37	61.69	64.24	1065718
2020-05-18	68.92	70.42	67.05	70.02	616322
2020-05-19	69.26	70.98	67.52	67.62	507972
2020-05-20	69.07	70.96	69.07	70.08	459452
2020-05-21	69.70	71.45	69.60	70.39	613664
2020-05-22	70.24	71.25	68.24	68.55	412717
2020-05-26	72.30	74.32	72.01	73.72	602691
2020-05-27	78.31	79.22	75.00	78.29	702515
2020-05-28	79.09	79.11	75.92	76.45	498496
2020-05-29	74.83	76.79	74.13	75.97	342616
2020-06-01	76.62	76.98	75.03	75.97	348084
2020-06-02	77.32	78.00	74.22	75.04	420900
2020-06-03	77.39	78.63	76.50	77.81	463791
2020-06-04	77.39	80.49	76.55	80.49	475235
2020-06-05	86.63	87.37	82.24	82.79	727817
2020-06-08	85.38	86.66	84.32	86.19	531863
2020-06-09	83.50	87.16	82.94	85.61	512181
2020-06-10	85.83	85.83	79.41	79.57	501418
2020-06-11	73.39	75.35	72.84	73.47	641617
2020-06-12	77.91	77.91	72.70	75.39	412496
2020-06-15	71.79	78.06	71.40	77.65	455532
2020-06-16	81.65	81.72	78.30	79.82	400113
2020-06-17	80.36	80.36	78.19	78.40	309045
2020-06-18	77.06	79.53	77.06	78.88	321568
2020-06-19	79.93	80.24	76.58	78.57	672577
2020-06-22	77.93	79.82	76.90	78.40	307081
2020-06-23	80.23	80.32	76.62	76.73	342406
2020-06-24	75.56	75.63	72.45	72.87	551893
2020-06-25	72.50	74.12	72.06	73.89	460153
2020-06-26	72.17	72.17	70.31	70.38	690195
2020-06-29	71.92	74.23	70.73	72.54	416519
2020-06-30	71.72	75.28	71.64	74.71	380295
2020-07-01	75.10	75.22	71.13	71.36	285399
2020-07-02	73.62	74.56	70.28	70.56	366215
2020-07-06	72.75	73.71	70.02	70.57	364891
2020-07-07	69.49	69.83	68.47	68.60	325524
2020-07-08	68.36	70.10	66.92	68.56	401277
2020-07-09	67.89	68.89	65.81	66.02	405746
2020-07-10	66.08	68.56	66.08	68.47	411916
2020-07-13	69.11	71.66	67.98	69.92	509700
2020-07-14	69.56	69.86	67.63	68.43	389510
2020-07-15	70.59	72.88	70.10	72.74	428358
2020-07-16	72.09	73.98	71.00	71.73	251941
2020-07-17	71.72	72.35	69.78	69.81	273860
2020-07-20	69.25	69.55	67.72	68.22	433649
2020-07-21	69.18	73.13	68.94	73.07	369692
2020-07-22	72.18	72.63	70.60	71.63	341170
2020-07-23	71.14	73.72	71.14	73.01	253506
2020-07-24	73.39	74.15	72.60	73.00	271074
2020-07-27	72.23	72.25	70.63	71.83	374440
2020-07-28	71.47	73.02	71.16	72.22	400733
2020-07-29	71.93	76.07	71.82	75.51	662631
2020-07-30	73.73	74.85	71.77	73.60	580270
2020-07-31	73.13	73.43	70.21	72.06	1295144
2020-08-03	72.47	72.91	71.27	71.93	339524
2020-08-04	71.36	72.59	71.36	71.61	444823
2020-08-05	72.53	73.26	71.46	73.00	323213
2020-08-06	72.69	73.63	72.59	72.75	229754
2020-08-07	72.33	74.88	71.86	74.82	254567
2020-08-10	75.27	76.72	74.51	74.75	431318
2020-08-11	76.88	78.49	76.11	76.67	354622
2020-08-12	78.20	78.20	74.50	76.05	252428
2020-08-13	75.26	76.42	74.95	75.38	267031
2020-08-14	74.73	76.19	74.63	75.67	319591
2020-08-17	75.22	75.36	73.56	73.62	241103
2020-08-18	73.68	73.68	71.49	71.68	292585
2020-08-19	71.60	72.94	71.25	71.94	258567
2020-08-20	70.88	71.15	69.94	70.01	223571
2020-08-21	70.08	70.96	69.07	69.71	245682
2020-08-24	70.22	71.98	69.52	71.65	262241
2020-08-25	72.65	73.42	70.88	71.76	203237
2020-08-26	71.43	71.47	70.06	70.07	295021
2020-08-27	70.33	72.11	70.33	71.11	219689
2020-08-28	71.73	71.77	70.28	70.92	225107
2020-08-31	70.66	70.71	69.33	69.46	276489
2020-09-01	69.05	70.34	67.92	69.68	244617
2020-09-02	69.69	70.47	68.99	70.22	230757
2020-09-03	70.95	73.32	69.83	70.16	220854
2020-09-04	71.86	72.52	70.41	72.12	273223
2020-09-08	71.14	71.14	68.36	68.63	338548
2020-09-09	68.88	68.95	67.50	68.37	255593
2020-09-10	68.78	69.02	67.48	67.74	351945
2020-09-11	67.97	68.08	66.93	67.51	230886
2020-09-14	67.93	69.28	67.50	68.56	202381
2020-09-15	68.62	68.68	66.90	67.46	300994
2020-09-16	67.25	69.33	67.00	68.30	373292
2020-09-17	67.23	68.12	67.16	68.06	372842
2020-09-18	68.06	68.77	67.14	67.92	1109190
2020-09-21	66.16	67.51	63.66	64.18	561282
2020-09-22	64.13	65.38	62.83	63.10	387441
2020-09-23	63.59	65.02	62.39	62.44	414450
2020-09-24	62.53	63.64	61.59	62.22	393068
2020-09-25	61.71	62.80	61.50	62.68	286052
2020-09-28	63.91	65.38	63.75	64.79	329331
2020-09-29	64.75	64.75	61.84	63.25	596762
2020-09-30	63.74	64.80	63.23	63.95	389969
2020-10-01	63.42	64.61	63.00	63.75	322814
2020-10-02	62.37	65.44	62.26	64.99	398905
2020-10-05	65.70	67.32	65.27	67.02	496600
2020-10-06	68.18	70.69	67.40	67.87	356610
2020-10-07	68.63	70.37	68.52	69.48	327004
2020-10-08	69.88	70.45	69.22	70.02	242984
2020-10-09	70.50	70.90	69.44	69.59	222084
2020-10-12	69.50	70.23	69.11	70.04	191976
2020-10-13	69.42	70.01	67.87	67.89	230759
2020-10-14	67.90	68.75	66.60	66.63	232649
2020-10-15	65.83	68.92	65.82	68.90	232779
2020-10-16	68.78	69.37	67.76	68.67	212542
2020-10-19	69.25	69.32	66.87	66.99	523016
2020-10-20	67.81	68.80	67.73	67.93	569764
2020-10-21	68.03	68.93	67.87	68.17	435392
2020-10-22	68.41	71.02	68.30	70.60	714419
2020-10-23	71.64	72.49	71.06	72.14	639192
2020-10-26	71.06	71.46	69.28	69.29	590760
2020-10-27	69.15	69.15	66.43	66.50	554266
2020-10-28	65.24	67.40	64.62	66.58	511913
2020-10-29	65.77	69.26	64.95	68.77	545522
2020-10-30	68.23	70.41	68.23	70.27	1145499
2020-11-02	71.02	72.41	69.97	71.90	422258
2020-11-03	73.26	75.46	72.81	74.88	449190
2020-11-04	72.15	72.81	68.58	68.61	478386
2020-11-05	68.90	72.25	68.90	72.09	307058
2020-11-06	72.88	73.20	70.47	70.80	245963
2020-11-09	77.00	83.55	76.62	81.55	761461
2020-11-10	82.27	83.89	81.10	83.13	500214
2020-11-11	82.74	82.80	79.07	79.96	464244
2020-11-12	77.40	78.95	77.01	78.50	526682
2020-11-13	79.49	81.30	79.05	80.78	276893
2020-11-16	83.73	84.75	82.59	84.50	350639
2020-11-17	82.83	85.00	82.20	84.67	259522
2020-11-18	84.85	85.62	83.35	83.38	282213
2020-11-19	82.57	83.62	81.48	83.45	274825
2020-11-20	82.91	83.51	81.67	83.16	202663
2020-11-23	84.53	85.43	83.66	85.03	280514
2020-11-24	86.97	89.85	86.61	89.69	372132
2020-11-25	88.81	88.81	86.73	87.10	242921
2020-11-27	86.81	88.08	85.58	87.10	111591
2020-11-30	86.14	86.76	83.82	83.91	356892
2020-12-01	86.00	86.79	84.69	85.71	344098
2020-12-02	84.97	86.25	84.80	86.01	443877
2020-12-03	86.05	86.55	85.32	85.72	368639
2020-12-04	86.69	87.49	85.85	86.89	327938
2020-12-07	86.41	88.01	85.41	87.64	230124
2020-12-08	86.93	88.04	86.16	87.66	195752
2020-12-09	88.73	89.20	87.55	87.88	209817
2020-12-10	86.65	87.77	86.59	87.64	227765
2020-12-11	86.21	87.75	86.21	87.01	249760
2020-12-14	88.61	88.71	85.64	86.03	283020
2020-12-15	87.08	88.17	86.26	87.87	297423
2020-12-16	88.55	88.62	87.44	88.25	225011
2020-12-17	88.53	88.53	87.04	87.35	206884
2020-12-18	87.71	88.04	85.35	86.10	615055
2020-12-21	86.29	87.30	85.56	86.39	231161
2020-12-22	86.93	87.21	85.12	85.57	255152
2020-12-23	86.41	88.12	86.04	87.83	270799
2020-12-24	88.28	88.28	86.61	87.48	140696
2020-12-28	88.12	88.66	87.01	87.64	302242
2020-12-29	87.73	87.73	86.29	86.69	386385
2020-12-30	87.08	88.36	87.08	87.27	279952
2020-12-31	87.40	88.19	86.67	87.23	345025
2021-01-04	87.54	88.64	85.58	87.61	331702
2021-01-05	87.87	89.30	87.26	88.53	399051
2021-01-06	90.68	95.42	90.15	93.67	665367
2021-01-07	95.50	96.71	94.98	95.52	382604
2021-01-08	95.72	95.72	92.49	94.32	275426
2021-01-11	92.98	95.61	91.68	95.60	337436
2021-01-12	96.66	98.55	96.11	97.40	474180
2021-01-13	96.79	97.42	95.12	96.85	364526
2021-01-14	97.78	98.70	96.94	98.24	442859
2021-01-15	96.36	97.85	95.85	96.60	443720
2021-01-19	97.26	98.03	96.41	97.35	342553
2021-01-20	97.59	97.59	95.65	96.84	333664
2021-01-21	96.96	97.31	94.54	95.08	306362
2021-01-22	94.29	96.81	94.29	96.66	387071
2021-01-25	95.59	97.52	94.99	96.80	624203
2021-01-26	97.70	97.77	95.57	96.83	563363
2021-01-27	95.00	97.36	94.92	96.56	895111
2021-01-28	96.86	97.20	92.22	92.61	944877
2021-01-29	93.07	95.08	91.65	92.24	1542549
2021-02-01	92.96	93.59	91.23	92.78	619157
2021-02-02	93.65	93.94	92.26	93.62	502506
2021-02-03	93.62	94.43	92.54	94.29	402583
2021-02-04	94.24	97.05	94.24	96.58	563159
2021-02-05	97.27	98.48	96.16	96.45	388911
2021-02-08	96.78	98.08	96.31	98.08	335315
2021-02-09	97.95	99.67	97.46	99.19	404629
2021-02-10	99.27	100.17	98.09	99.13	304042
2021-02-11	99.15	100.08	97.98	99.67	387134
2021-02-12	99.58	100.87	99.26	100.77	347555
2021-02-16	101.90	103.69	101.26	103.54	552594
2021-02-17	103.38	103.72	101.82	101.93	440950
2021-02-18	101.16	102.10	100.12	100.74	293451
2021-02-19	101.44	103.82	101.44	103.73	337260
2021-02-22	103.12	106.18	102.88	105.40	421641
2021-02-23	106.07	107.17	104.66	106.67	349243
2021-02-24	106.85	109.36	106.79	108.28	344219
2021-02-25	109.63	109.68	105.91	106.57	544821
2021-02-26	105.40	105.80	102.59	104.40	511280
2021-03-01	106.34	108.11	105.34	107.50	405743
2021-03-02	107.03	108.20	105.57	105.66	442687
2021-03-03	106.75	109.00	106.37	107.65	372185
2021-03-04	107.45	109.09	105.63	107.83	498668
2021-03-05	109.61	110.97	107.07	110.76	403881
2021-03-08	112.09	114.86	111.48	114.30	343145
2021-03-09	112.26	114.24	109.29	112.61	507264
2021-03-10	113.00	113.98	111.02	112.62	505433
2021-03-11	111.91	114.35	111.54	114.13	328886
2021-03-12	114.91	117.38	114.91	117.19	380890
2021-03-15	117.18	117.25	115.41	116.48	490269
2021-03-16	115.65	115.68	113.57	114.49	467550
2021-03-17	115.75	116.66	114.40	115.69	344064
2021-03-18	117.05	119.77	115.81	116.62	477769
2021-03-19	115.32	117.99	113.78	117.21	1538547
2021-03-22	116.90	116.90	111.65	112.39	410807
2021-03-23	110.85	111.69	107.41	108.34	433322
2021-03-24	109.62	111.46	107.99	108.10	258057
2021-03-25	107.52	111.36	106.58	110.55	382686
2021-03-26	112.22	112.54	110.46	112.25	270594
2021-03-29	110.90	111.55	107.76	108.21	336261
2021-03-30	109.32	110.98	109.00	110.31	365308
2021-03-31	109.55	110.32	108.58	108.76	386620
2021-04-01	108.49	110.17	107.57	110.09	365909
2021-04-05	111.39	111.91	109.26	109.88	349965
2021-04-06	109.95	110.84	108.90	109.16	255784
2021-04-07	109.51	110.05	107.79	108.74	215379
2021-04-08	108.08	109.22	106.76	108.64	271084
2021-04-09	110.09	110.69	108.94	110.35	221023
2021-04-12	110.69	111.66	110.17	111.28	152701
2021-04-13	110.25	110.25	107.67	109.00	328683
2021-04-14	108.87	111.49	108.87	111.33	346094
2021-04-15	111.39	112.72	109.99	112.70	657836
2021-04-16	114.04	114.97	113.52	114.63	313190
2021-04-19	114.74	115.99	113.83	114.50	392543
2021-04-20	113.76	113.99	110.21	111.48	567302
2021-04-21	110.88	113.48	110.73	113.12	343442
2021-04-22	113.11	113.68	111.93	111.94	438687
2021-04-23	112.11	116.53	111.75	115.55	479818
2021-04-26	116.51	117.92	115.63	116.77	455014
2021-04-27	117.12	118.02	116.00	117.85	439972
2021-04-28	118.08	120.00	117.53	117.90	668390
2021-04-29	118.63	122.72	115.55	122.28	522826
2021-04-30	121.64	122.87	119.78	120.06	1197649
2021-05-03	122.41	122.41	119.41	121.63	403824
2021-05-04	120.80	123.98	119.88	123.96	347667
2021-05-05	123.97	124.43	122.92	123.67	205697
2021-05-06	124.24	124.47	122.24	124.08	207103
2021-05-07	121.77	123.69	121.39	123.46	296587
2021-05-10	124.32	124.81	121.34	121.44	310823
2021-05-11	121.09	122.89	120.03	120.80	367349
2021-05-12	122.29	122.90	118.68	119.04	237146
2021-05-13	118.63	123.81	118.63	123.14	278391
2021-05-14	123.64	124.74	122.87	124.41	236658
2021-05-17	124.10	125.00	123.01	124.58	133038
2021-05-18	123.74	124.74	122.00	122.15	202031
2021-05-19	121.03	121.69	118.94	121.45	292360
2021-05-20	120.95	121.99	119.48	121.16	196279
2021-05-21	122.03	123.45	121.38	122.88	255443
2021-05-24	122.88	123.36	120.84	121.51	211073
2021-05-25	121.54	122.75	118.40	118.67	307898
2021-05-26	118.94	120.03	117.90	119.08	160788
2021-05-27	120.68	121.18	119.76	120.61	184202
2021-05-28	120.92	120.92	119.19	120.71	162057
2021-06-01	121.71	122.68	120.77	122.08	161912
2021-06-02	122.73	123.12	121.16	121.66	211162
2021-06-03	121.62	122.49	120.82	121.61	208881
2021-06-04	121.39	122.01	120.91	121.58	141619
2021-06-07	121.71	122.51	120.31	120.70	198010
2021-06-08	119.72	121.07	118.41	120.90	216842
2021-06-09	120.89	120.89	118.41	118.69	232711
2021-06-10	119.75	119.75	116.00	116.12	274085
2021-06-11	116.44	117.32	115.80	116.28	280069
2021-06-14	116.28	116.50	113.40	114.12	278956
2021-06-15	114.16	116.75	113.88	115.66	340281
2021-06-16	115.06	117.33	113.60	116.15	416697
2021-06-17	116.71	116.71	109.51	109.70	374965
2021-06-18	108.11	109.28	106.80	107.46	737245
2021-06-21	108.78	112.19	108.78	112.10	395511
2021-06-22	112.44	112.45	110.38	111.88	229047
2021-06-23	112.50	113.04	111.43	111.60	240222
2021-06-24	112.07	113.62	111.24	113.21	176240
2021-06-25	113.21	116.06	113.21	115.37	420569
2021-06-28	114.78	115.63	111.84	112.72	286558
2021-06-29	113.61	114.93	110.79	111.51	272481
2021-06-30	110.74	112.40	110.74	112.00	240740
2021-07-01	112.79	113.17	112.11	112.62	222870
2021-07-02	112.28	112.28	110.93	111.77	156184
2021-07-06	111.43	111.43	107.65	108.36	388961
2021-07-07	107.58	109.04	106.87	107.44	278578
2021-07-08	106.18	106.58	103.99	104.84	463947
2021-07-09	107.15	108.71	106.51	108.40	383545
2021-07-12	106.54	109.07	105.82	109.01	356314
2021-07-13	108.35	108.48	106.50	107.35	329962
2021-07-14	107.60	108.79	105.25	106.76	240961
2021-07-15	105.53	108.88	105.53	107.88	253969
2021-07-16	108.68	108.68	104.99	105.23	308703
2021-07-19	102.54	103.45	100.35	100.82	387172
2021-07-20	100.71	105.51	100.71	103.47	392761
2021-07-21	104.73	106.61	104.73	105.26	389146
2021-07-22	105.26	105.70	102.59	103.14	232884
2021-07-23	104.34	104.85	103.12	103.86	170221
2021-07-26	104.16	105.64	104.16	104.94	241737
2021-07-27	103.72	105.73	103.65	104.64	289984
2021-07-28	104.61	107.44	104.02	106.63	404898
2021-07-29	108.25	109.63	105.84	107.93	588427
2021-07-30	108.12	109.94	106.67	107.32	770641
2021-08-02	107.56	110.61	106.57	107.13	472400
2021-08-03	107.77	110.49	105.94	110.21	421573
2021-08-04	108.38	111.31	108.38	110.13	293105
2021-08-05	111.09	112.50	111.04	112.03	278504
2021-08-06	113.76	116.43	112.87	115.70	353158
2021-08-09	114.91	116.04	114.14	114.77	247670
2021-08-10	114.51	116.03	113.99	115.87	214012
2021-08-11	116.03	117.81	115.11	117.81	214374
2021-08-12	117.81	117.94	116.34	116.81	213020
2021-08-13	117.06	117.06	115.20	116.47	258752
2021-08-16	115.79	116.74	114.85	115.94	182822
2021-08-17	114.85	115.76	113.76	114.95	189952
2021-08-18	114.60	115.68	113.26	113.42	203839
2021-08-19	112.42	113.24	111.13	111.89	207512
2021-08-20	111.62	114.19	111.62	114.06	190532
2021-08-23	115.09	115.41	114.30	114.93	149824
2021-08-24	115.00	115.66	114.15	114.71	155354
2021-08-25	115.55	116.74	114.83	115.23	176119
2021-08-26	115.27	116.53	113.39	113.44	106176
2021-08-27	113.32	116.21	113.14	115.38	278816
2021-08-30	115.25	115.25	113.04	113.22	345515
2021-08-31	113.62	114.64	112.98	114.22	173651
2021-09-01	114.44	114.44	111.98	113.55	205292
2021-09-02	113.53	114.62	112.92	113.82	162748
2021-09-03	114.09	116.04	113.11	113.88	131757
2021-09-07	113.78	114.90	113.08	113.22	164760
2021-09-08	112.40	113.20	111.80	112.30	132346
2021-09-09	112.00	113.45	111.92	112.10	161837
2021-09-10	112.92	113.36	110.87	110.90	217620
2021-09-13	112.11	112.92	110.92	112.02	213305
2021-09-14	112.35	112.35	110.35	110.94	266316
2021-09-15	111.21	114.08	111.21	112.91	270256
2021-09-16	113.66	114.16	111.24	111.89	169111
2021-09-17	111.88	112.98	110.94	111.27	935793
2021-09-20	107.86	109.53	106.66	109.37	288637
2021-09-21	110.32	110.32	107.99	108.68	129552
2021-09-22	110.23	112.10	109.42	111.05	229091
2021-09-23	112.42	116.88	112.42	116.20	348580
2021-09-24	115.58	119.31	115.58	118.12	343714
2021-09-27	119.48	123.14	119.48	122.41	319600
2021-09-28	122.41	123.67	120.48	120.54	331713
2021-09-29	120.34	121.67	119.77	121.02	272114
2021-09-30	121.87	121.92	118.53	118.62	276453
2021-10-01	119.25	122.75	118.67	122.15	294799
2021-10-04	122.25	123.52	120.42	121.62	272403
2021-10-05	121.62	122.92	120.61	121.64	360785
2021-10-06	120.85	121.42	118.73	121.37	187881
2021-10-07	121.59	123.05	121.55	121.99	179414
2021-10-08	122.32	123.48	121.42	122.91	238915
2021-10-11	123.43	123.70	121.73	121.85	201108
2021-10-12	121.41	122.34	120.90	121.82	144630
2021-10-13	121.36	122.10	119.21	121.23	224296
2021-10-14	122.78	123.22	121.46	123.18	137162
2021-10-15	123.66	124.51	123.27	123.66	230057
2021-10-18	123.47	124.65	123.27	123.72	195200
2021-10-19	124.57	126.10	123.30	125.89	268342
2021-10-20	125.50	129.43	125.50	129.30	331360
2021-10-21	129.16	129.79	127.89	129.01	292496
2021-10-22	129.46	131.77	129.46	131.31	327541
2021-10-25	131.93	132.98	130.99	131.66	368541
2021-10-26	131.92	132.67	129.83	130.34	385461
2021-10-27	129.55	129.84	127.70	127.73	505443
2021-10-28	127.89	131.98	127.74	131.51	499796
2021-10-29	132.17	132.41	128.69	129.50	1196339
2021-11-01	130.74	135.35	130.74	135.32	403367
2021-11-02	135.63	137.49	134.92	136.34	493526
2021-11-03	135.86	139.70	135.54	138.94	386257
2021-11-04	138.16	138.75	132.60	133.09	439080
2021-11-05	134.51	135.83	133.77	135.10	244002
2021-11-08	135.70	136.57	134.30	135.57	208434
2021-11-09	134.56	135.71	133.88	135.64	123544
2021-11-10	135.75	136.53	133.98	134.57	257854
2021-11-11	134.78	135.76	134.26	134.63	157552
2021-11-12	134.33	134.79	131.89	132.80	213795
2021-11-15	133.50	133.66	132.56	133.16	185027
2021-11-16	132.83	134.96	132.61	133.91	216144
2021-11-17	133.26	134.03	131.74	133.90	172946
2021-11-18	133.85	134.82	132.47	134.11	177587
2021-11-19	132.04	132.55	130.33	131.89	216143
2021-11-22	133.70	135.96	133.14	133.27	256268
2021-11-23	134.09	136.88	133.90	136.83	200521
2021-11-24	136.94	137.41	135.55	136.49	168279
2021-11-26	132.55	133.92	129.87	129.53	243478
2021-11-29	131.44	131.79	129.03	129.96	301881
2021-11-30	128.14	128.44	125.37	125.89	451401
2021-12-01	127.81	129.30	123.53	123.57	276088
2021-12-02	124.94	128.63	124.15	127.78	279350
2021-12-03	128.23	128.96	124.22	125.14	263423
2021-12-06	127.90	130.75	127.19	128.77	201805
2021-12-07	129.80	131.18	128.74	129.40	173922
2021-12-08	129.78	130.66	128.77	129.03	178958
2021-12-09	128.08	129.29	127.44	127.76	137241
2021-12-10	128.72	129.09	126.32	128.70	117922
2021-12-13	127.56	129.09	125.77	126.58	204618
2021-12-14	126.61	128.32	125.99	126.50	286525
2021-12-15	127.60	128.97	125.77	128.08	251523
2021-12-16	129.21	130.79	128.05	128.28	217995
2021-12-17	127.53	127.64	124.15	124.81	917730
2021-12-20	123.08	123.08	119.48	121.95	341833
2021-12-21	122.96	125.70	122.67	125.62	283847
2021-12-22	125.69	126.50	124.73	125.38	216945
2021-12-23	126.45	127.41	125.21	125.48	196208
2021-12-27	126.23	126.73	124.28	126.71	224843
2021-12-28	126.43	127.68	126.43	126.88	151863
2021-12-29	127.16	128.09	125.85	127.69	174802
2021-12-30	128.41	129.35	126.38	126.41	193900
2021-12-31	125.97	126.90	125.61	126.07	176839
2022-01-03	127.65	129.08	127.09	128.94	215199
2022-01-04	131.05	132.52	130.46	130.67	304644
2022-01-05	130.89	133.63	129.15	129.23	280068
2022-01-06	131.35	133.94	130.12	133.80	303451
2022-01-07	133.78	135.92	133.11	135.57	220502
2022-01-10	140.00	140.34	135.25	137.25	541717
2022-01-11	139.58	140.47	137.20	140.18	447860
2022-01-12	140.51	143.32	140.49	141.37	528103
2022-01-13	142.37	143.94	142.05	142.88	333363
2022-01-14	141.54	143.08	139.73	143.06	396124
2022-01-18	143.00	143.22	140.16	140.71	458685
2022-01-19	141.30	141.41	135.76	135.84	462518
2022-01-20	135.58	137.86	132.68	132.91	291774
2022-01-21	131.33	134.19	130.64	131.72	505158
2022-01-24	125.62	132.09	125.14	131.50	594895
2022-01-25	130.49	132.47	127.18	130.95	577465
2022-01-26	131.87	133.68	128.82	130.59	484556
2022-01-27	134.21	137.29	132.56	135.80	965599
2022-01-28	138.97	140.39	137.02	140.32	658680
2022-01-31	139.22	141.67	138.00	141.01	676070
2022-02-01	141.46	142.91	140.06	142.19	549001
2022-02-02	142.53	142.53	140.37	140.97	390185
2022-02-03	141.29	142.12	138.40	138.99	502697
2022-02-04	139.73	142.27	138.37	141.51	482281
2022-02-07	142.00	143.83	140.55	142.35	362488
2022-02-08	144.00	146.05	143.17	145.71	544339
2022-02-09	146.12	147.00	144.59	144.68	378143
2022-02-10	144.11	147.39	144.00	144.77	400266
2022-02-11	144.01	147.28	143.32	145.38	520908
2022-02-14	145.53	145.99	141.61	142.56	518938
2022-02-15	143.54	146.43	143.37	145.89	334865
2022-02-16	144.50	146.58	144.50	145.68	313215
2022-02-17	144.00	144.56	141.38	141.67	324519
2022-02-18	141.30	143.50	141.17	141.70	257668
2022-02-22	141.40	142.68	139.31	140.49	298534
2022-02-23	141.34	142.25	137.32	137.89	311198
2022-02-24	133.31	135.57	130.43	134.19	451265
2022-02-25	135.07	140.82	135.07	140.14	317282
2022-02-28	135.36	140.93	135.36	140.73	404067
2022-03-01	139.04	139.04	132.50	134.16	422077
2022-03-02	135.83	143.17	135.83	142.05	396369
2022-03-03	141.52	142.58	138.61	139.83	321390
2022-03-04	136.05	136.30	132.67	135.29	442927
2022-03-07	133.66	136.27	133.14	133.16	648422
2022-03-08	135.49	137.19	133.00	133.54	617261
2022-03-09	138.09	139.46	136.94	138.17	265951
2022-03-10	136.00	138.16	135.98	137.89	324531
2022-03-11	139.52	140.55	137.90	137.99	435897
2022-03-14	139.85	141.87	137.30	138.45	289571
2022-03-15	138.98	139.56	136.85	138.90	282141
2022-03-16	140.44	142.45	139.16	142.01	386643
2022-03-17	140.45	140.45	138.41	139.93	274511
2022-03-18	140.05	141.37	135.63	140.61	719746
2022-03-21	141.68	142.52	139.71	140.89	282329
2022-03-22	142.66	145.41	142.50	144.22	416795
2022-03-23	143.35	143.65	140.03	140.18	242902
2022-03-24	141.33	142.57	140.20	141.48	220836
2022-03-25	141.68	145.85	141.68	145.82	340247
2022-03-28	144.72	144.92	142.00	144.38	615216
2022-03-29	145.49	147.28	143.07	145.88	458654
2022-03-30	145.98	145.98	140.35	141.66	503821
2022-03-31	140.93	143.03	138.34	138.41	288642
2022-04-01	140.62	141.24	138.43	139.51	549056
2022-04-04	138.86	139.78	135.69	137.90	436981
2022-04-05	137.17	139.36	136.39	136.56	253024
2022-04-06	137.64	139.71	136.08	138.63	518297
2022-04-07	139.90	140.44	137.35	139.25	544764
2022-04-08	140.99	142.84	139.47	139.99	366793
2022-04-11	140.93	143.45	139.98	140.19	437971
2022-04-12	140.38	142.15	137.08	137.81	333363
2022-04-13	137.00	140.84	136.84	140.33	264128
2022-04-14	140.13	141.49	139.41	139.54	260658
2022-04-18	139.50	140.84	138.83	140.48	205856
2022-04-19	141.32	143.76	141.07	143.29	241637
2022-04-20	144.82	146.80	144.20	145.42	263098
2022-04-21	146.08	147.06	141.37	142.06	481211
2022-04-22	140.48	141.50	137.69	138.21	398448
2022-04-25	136.98	137.90	133.69	137.66	381237
2022-04-26	135.67	136.81	132.02	132.45	447012
2022-04-27	133.19	135.28	131.93	133.67	415035
2022-04-28	134.64	137.94	131.06	137.32	650737
2022-04-29	137.03	137.05	131.67	132.29	929176
2022-05-02	133.72	133.75	128.77	131.86	428331
2022-05-03	132.05	133.70	130.57	133.07	445606
2022-05-04	133.43	136.91	132.08	136.60	389611
2022-05-05	134.96	134.96	129.40	130.75	421434
2022-05-06	131.00	131.79	129.25	131.46	476651
2022-05-09	129.74	130.89	126.31	126.93	380113
2022-05-10	126.92	128.45	122.99	125.23	387981
2022-05-11	125.72	127.98	122.91	123.17	335531
2022-05-12	122.51	124.22	120.96	123.13	331806
2022-05-13	124.84	125.78	123.06	124.73	299412
2022-05-16	124.13	124.48	121.30	122.18	317795
2022-05-17	124.71	126.20	123.86	125.86	266721
2022-05-18	124.71	124.91	120.44	121.02	357962
2022-05-19	119.38	120.40	117.17	118.34	523240
2022-05-20	119.08	120.11	114.69	117.37	419787
2022-05-23	120.00	121.83	118.55	120.62	259152
2022-05-24	120.08	120.17	117.16	119.30	263515
2022-05-25	118.82	121.67	118.56	121.63	280517
2022-05-26	122.77	124.91	122.77	123.54	363414
2022-05-27	123.57	125.59	123.57	125.53	533089
2022-05-31	125.04	126.14	123.16	124.98	407206
2022-06-01	125.58	125.58	122.21	124.45	286973
2022-06-02	124.57	129.03	123.89	128.90	421390
2022-06-03	128.20	128.20	125.56	125.83	270579
2022-06-06	127.00	128.34	125.48	126.48	183847
2022-06-07	125.21	127.83	124.95	127.82	316214
2022-06-08	127.02	127.08	124.54	125.38	221637
2022-06-09	124.79	125.03	120.82	120.90	348264
2022-06-10	117.80	119.00	116.35	116.74	477214
2022-06-13	113.89	115.45	112.83	114.18	451959
2022-06-14	114.82	116.18	114.22	115.73	415151
2022-06-15	118.10	121.46	117.50	119.31	744999
2022-06-16	117.31	117.82	114.88	117.03	551445
2022-06-17	118.16	120.00	117.00	117.41	556311
2022-06-21	119.86	119.86	117.87	118.23	299796
2022-06-22	116.95	119.18	116.54	118.48	256962
2022-06-23	118.57	118.57	112.67	114.40	499048
2022-06-24	114.99	118.87	114.92	118.44	725558
2022-06-27	119.35	120.00	117.53	118.81	310359
2022-06-28	119.88	120.61	117.96	118.05	297438
2022-06-29	118.92	119.24	117.08	117.59	329192
2022-06-30	115.35	117.89	114.36	116.45	335336
2022-07-01	115.48	118.47	114.84	118.23	251191
2022-07-05	115.88	117.96	115.13	117.90	224164
2022-07-06	116.85	117.89	115.26	116.74	198918
2022-07-07	117.54	118.64	117.54	118.28	214666
2022-07-08	119.02	119.06	117.47	118.18	123201
2022-07-11	116.26	117.36	115.98	116.53	216912
2022-07-12	115.41	119.19	115.41	117.16	239259
2022-07-13	117.43	117.95	115.59	117.25	293989
2022-07-14	114.47	116.57	114.10	116.18	412513
2022-07-15	117.69	120.95	116.68	119.70	324578
2022-07-18	121.18	122.29	119.48	119.81	209960
2022-07-19	121.34	123.77	121.34	122.88	239384
2022-07-20	121.76	124.41	121.72	123.97	206878
2022-07-21	123.08	124.84	122.57	124.82	190316
2022-07-22	124.16	125.36	123.11	124.19	172270
2022-07-25	124.99	127.45	124.48	127.21	286751
2022-07-26	126.68	128.77	126.59	127.60	367780
2022-07-27	127.30	129.47	127.27	129.00	374229
2022-07-28	128.06	130.30	126.17	128.55	389697
2022-07-29	130.27	131.94	129.86	130.40	639231
2022-08-01	130.95	131.90	129.34	131.04	365357
2022-08-02	130.89	131.94	129.03	129.63	332503
2022-08-03	130.47	131.66	129.47	131.05	198878
2022-08-04	130.90	130.90	127.37	127.75	373992
2022-08-05	127.37	131.79	127.37	131.57	359695
2022-08-08	132.29	133.24	131.18	131.26	219948
2022-08-09	130.45	132.09	129.13	132.06	222494
2022-08-10	133.20	134.36	132.89	133.43	286754
2022-08-11	134.42	134.69	133.05	134.31	251654
2022-08-12	135.50	136.50	134.40	136.49	157608
2022-08-15	136.12	138.39	135.50	138.09	211819
2022-08-16	138.63	140.35	137.86	139.98	205830
2022-08-17	138.69	139.73	137.89	139.07	182966
2022-08-18	139.61	139.77	138.32	139.43	133862
2022-08-19	138.56	138.96	137.03	138.12	216723
2022-08-22	136.46	136.56	135.12	135.67	187194
2022-08-23	135.13	136.48	134.40	135.06	186397
2022-08-24	134.28	134.94	133.69	134.30	171881
2022-08-25	134.22	135.76	133.48	134.41	545691
2022-08-26	134.40	134.52	131.22	131.48	288064
2022-08-29	130.67	131.71	129.09	129.94	213065
2022-08-30	130.85	130.87	129.03	130.63	308673
2022-08-31	131.37	131.44	129.81	129.96	324840
2022-09-01	130.11	131.28	128.35	131.27	371453
2022-09-02	132.52	134.28	130.59	131.25	398958
2022-09-06	133.81	135.18	131.73	132.87	907570
2022-09-07	132.19	137.11	132.03	136.68	559562
2022-09-08	135.45	141.38	135.45	140.71	534166
2022-09-09	141.12	142.83	140.48	141.22	462632
2022-09-12	141.82	143.33	141.16	142.16	310646
2022-09-13	139.74	141.00	137.71	138.60	344719
2022-09-14	139.60	141.39	138.52	141.31	493029
2022-09-15	140.89	143.41	140.89	141.65	494180
2022-09-16	140.49	140.49	137.80	138.25	1780017
2022-09-19	136.13	141.35	136.13	141.22	297270
2022-09-20	140.20	141.63	139.26	140.38	226092
2022-09-21	140.86	143.09	139.85	140.00	349225
2022-09-22	140.57	140.57	137.21	138.54	426770
2022-09-23	136.94	137.73	133.90	136.20	476273
2022-09-26	135.63	137.55	135.00	135.47	427945
2022-09-27	136.21	137.22	132.11	133.17	420041
2022-09-28	133.39	135.81	133.05	134.81	404202
2022-09-29	133.34	133.92	131.25	133.72	356977
2022-09-30	134.09	135.45	131.99	132.22	542094
2022-10-03	134.16	136.18	132.87	135.53	537332
2022-10-04	137.35	141.00	137.35	140.85	522844
2022-10-05	139.11	140.89	138.59	140.58	245887
2022-10-06	139.87	140.82	138.97	139.81	184511
2022-10-07	139.56	139.56	137.06	138.47	294195
2022-10-10	138.84	140.30	137.27	138.62	265651
2022-10-11	138.09	140.66	137.10	138.25	351790
2022-10-12	138.64	139.52	136.43	138.07	233749
2022-10-13	136.49	145.20	135.30	144.78	352237
2022-10-14	145.55	147.22	143.99	144.46	364689
2022-10-17	146.52	147.87	145.41	146.33	303918
2022-10-18	148.34	149.73	146.76	148.49	357934
2022-10-19	147.78	148.98	143.84	145.07	340098
2022-10-20	145.32	145.95	139.81	140.71	442854
2022-10-21	140.81	143.02	139.98	142.08	381353
2022-10-24	142.77	143.89	141.03	141.35	537715
2022-10-25	140.28	143.37	140.12	143.06	470081
2022-10-26	143.64	144.53	141.85	141.92	611236
2022-10-27	143.50	149.60	143.50	148.16	677743
2022-10-28	150.00	155.45	147.72	155.21	570780
2022-10-31	155.21	156.66	154.44	155.05	919014
2022-11-01	155.81	157.01	154.84	156.53	340371
2022-11-02	156.43	158.92	155.08	155.70	381273
2022-11-03	153.53	155.87	151.41	154.75	295258
2022-11-04	156.58	158.30	155.34	156.61	208682
2022-11-07	157.65	158.53	156.50	158.30	251141
2022-11-08	157.97	160.60	156.74	158.60	236103
2022-11-09	157.12	158.29	155.76	155.91	179235
2022-11-10	159.13	160.08	153.96	155.11	617419
2022-11-11	155.54	155.86	144.70	145.71	811063
2022-11-14	145.72	147.48	144.53	145.48	387604
2022-11-15	146.67	148.11	144.39	145.72	304687
2022-11-16	146.12	146.63	144.45	144.70	227509
2022-11-17	143.56	145.11	142.57	143.98	375278
2022-11-18	145.57	146.23	143.15	145.11	220603
2022-11-21	145.38	147.44	145.33	145.75	241877
2022-11-22	146.96	148.41	146.50	148.01	221229
2022-11-23	147.68	148.32	145.86	146.06	210444
2022-11-25	146.57	147.95	146.23	147.95	145685
2022-11-28	146.93	147.48	145.65	145.43	248285
2022-11-29	145.75	146.23	144.44	145.36	395587
2022-11-30	145.13	145.78	142.76	145.07	706866
2022-12-01	145.57	145.68	141.10	141.13	394487
2022-12-02	140.95	141.96	140.17	141.45	690659
2022-12-05	141.36	141.36	136.51	137.93	475006
2022-12-06	137.84	139.34	136.87	138.30	585341
2022-12-07	138.04	138.51	136.64	137.37	386653
2022-12-08	137.79	138.05	135.82	137.72	340886
2022-12-09	137.16	138.38	136.79	136.90	304370
2022-12-12	137.74	138.81	136.73	137.27	323998
2022-12-13	138.38	139.76	129.37	130.54	632084
2022-12-14	130.92	132.32	129.66	130.77	616341
2022-12-15	129.65	130.81	127.57	128.22	491938
2022-12-16	127.77	128.91	125.31	125.74	1185000
2022-12-19	126.01	127.78	124.77	126.71	498603
2022-12-20	127.37	128.77	126.37	127.94	328905
2022-12-21	129.43	130.96	129.43	130.30	297993
2022-12-22	130.07	130.76	128.37	130.51	246329
2022-12-23	130.69	132.46	130.69	131.74	209295
2022-12-27	132.22	132.39	130.86	131.83	243894
2022-12-28	132.19	133.05	131.58	132.10	260879
2022-12-29	132.31	134.28	131.93	133.97	356199
2022-12-30	133.90	134.55	132.88	133.70	204284
2023-01-03	133.45	134.04	129.26	130.24	473688
2023-01-04	130.84	132.60	130.19	131.03	285153
2023-01-05	130.94	132.16	129.78	132.08	397623
2023-01-06	132.91	135.22	132.91	134.74	293426
2023-01-09	134.53	134.53	131.32	131.68	250900
2023-01-10	132.07	132.67	130.60	132.20	223486
2023-01-11	132.48	133.46	131.77	132.80	211135
2023-01-12	133.47	136.49	132.82	134.97	312809
2023-01-13	134.22	137.46	132.74	137.09	282134
2023-01-17	136.55	136.74	134.39	136.57	286263
2023-01-18	135.79	135.79	130.20	130.28	362038
2023-01-19	129.69	132.35	128.52	131.10	314064
2023-01-20	131.60	134.03	130.99	133.79	278756
2023-01-23	134.34	136.88	134.13	136.40	340459
2023-01-24	135.35	137.51	134.17	136.35	300563
2023-01-25	136.09	136.95	133.96	136.01	418971
2023-01-26	133.94	139.33	123.69	132.16	1168536
2023-01-27	130.31	132.28	126.06	127.45	820648
2023-01-30	127.62	128.58	125.81	126.33	488347
2023-01-31	126.84	130.28	126.08	130.28	801550
2023-02-01	128.59	130.80	127.75	129.23	443416
2023-02-02	129.25	129.43	126.77	127.60	573020
2023-02-03	127.83	131.31	127.70	129.22	609493
2023-02-06	128.68	131.36	128.68	131.32	351392
2023-02-07	130.64	133.29	129.73	133.18	337447
2023-02-08	132.46	133.82	131.15	132.51	398284
2023-02-09	132.60	133.71	132.00	132.02	334264
2023-02-10	132.60	132.73	131.01	131.70	331042
2023-02-13	131.57	132.35	131.17	131.83	183727
2023-02-14	131.84	132.46	129.64	130.63	303933
2023-02-15	129.98	132.73	129.91	131.60	232342
2023-02-16	130.61	131.68	129.37	129.40	403211
2023-02-17	129.66	132.21	129.38	131.30	462066
2023-02-21	129.64	130.43	127.14	128.69	381479
2023-02-22	128.72	128.95	126.84	127.21	304780
2023-02-23	127.96	129.02	126.22	128.69	341729
2023-02-24	128.24	131.75	127.65	130.71	492624
2023-02-27	131.51	133.00	130.94	131.70	420442
2023-02-28	132.25	134.33	131.80	131.82	544818
2023-03-01	130.90	133.14	130.14	133.00	494203
2023-03-02	132.22	132.75	129.29	131.52	495151
2023-03-03	132.05	132.39	130.79	132.23	394684
2023-03-06	131.99	132.82	130.05	130.37	441658
2023-03-07	129.75	130.71	126.39	127.72	343819
2023-03-08	127.33	128.39	125.69	126.54	203023
2023-03-09	125.31	125.31	119.66	120.05	610642
2023-03-10	117.40	121.29	114.00	118.75	1200693
2023-03-13	107.76	111.44	103.01	103.75	2880825
2023-03-14	114.06	115.50	110.82	111.52	1383519
2023-03-15	107.47	108.85	105.58	106.59	1544044
2023-03-16	104.85	111.87	104.28	108.58	1588326
2023-03-17	106.91	107.13	101.87	104.83	1551668
2023-03-20	106.96	107.73	103.40	104.73	957571
2023-03-21	108.54	110.46	106.43	107.37	1031621
2023-03-22	107.50	107.50	100.84	101.03	977944
2023-03-23	101.76	102.22	97.78	97.86	1556346
2023-03-24	96.22	101.19	95.75	100.07	841083
2023-03-27	103.40	104.25	101.41	102.74	910007
2023-03-28	101.71	103.59	101.71	103.10	571346
2023-03-29	104.28	104.64	103.30	104.19	468498
2023-03-30	105.45	105.88	103.36	103.71	611088
2023-03-31	104.85	105.80	103.47	105.34	525757
2023-04-03	105.35	107.15	103.89	104.91	508526
2023-04-04	105.20	105.84	101.66	102.95	660502
2023-04-05	101.20	103.17	100.77	101.58	472697
2023-04-06	101.98	103.24	101.70	103.20	527715
2023-04-10	102.34	104.38	102.24	103.69	347632
2023-04-11	104.54	105.70	103.53	104.79	282020
2023-04-12	105.33	105.90	103.53	103.82	306512
2023-04-13	103.86	105.41	103.00	104.95	374234
2023-04-14	106.86	107.45	103.94	105.18	559223
2023-04-17	105.25	107.36	104.04	107.24	512613
2023-04-18	107.46	107.46	104.19	105.04	394144
2023-04-19	105.90	109.19	105.14	109.09	479474
2023-04-20	107.18	108.50	104.81	105.67	583427
2023-04-21	105.67	105.76	103.28	103.64	418002
2023-04-24	103.18	104.53	102.87	103.10	463605
2023-04-25	101.56	102.46	100.04	100.98	544927
2023-04-26	100.96	104.54	100.86	103.47	742772
2023-04-27	105.52	111.04	104.75	110.27	1073230
2023-04-28	109.18	113.67	109.18	110.25	2312859
2023-05-01	110.10	111.64	106.75	107.20	628065
2023-05-02	106.27	106.75	100.49	101.89	811193
2023-05-03	102.34	103.98	98.33	98.87	917678
2023-05-04	96.35	98.37	92.55	93.42	1364526
2023-05-05	100.03	102.33	98.68	102.17	1249892
2023-05-08	104.31	104.31	97.49	97.50	564277
2023-05-09	96.71	97.25	94.91	96.10	531686
2023-05-10	97.60	97.84	95.24	96.97	836250
2023-05-11	95.30	97.04	94.72	95.67	896724
2023-05-12	96.75	97.47	95.07	97.36	622926
2023-05-15	96.77	100.35	96.77	99.63	637207
2023-05-16	100.23	100.23	96.25	96.25	486826
2023-05-17	97.96	103.92	97.96	103.47	729150
2023-05-18	103.45	103.61	101.29	102.98	431941
2023-05-19	103.36	103.61	99.98	101.35	474925
2023-05-22	102.41	104.70	101.41	103.99	357610
2023-05-23	103.98	107.22	102.98	104.13	465955
2023-05-24	103.12	103.71	101.85	103.00	439875
2023-05-25	102.22	105.33	102.22	104.60	703721
2023-05-26	104.50	105.53	102.64	104.39	320731
2023-05-30	104.68	105.99	103.73	104.30	591371
2023-05-31	103.28	103.94	99.29	100.20	492980
2023-06-01	101.33	103.08	99.11	102.23	317634
2023-06-02	103.85	107.51	103.62	106.91	382689
2023-06-05	105.80	107.07	103.43	106.91	473488
2023-06-06	105.46	110.69	105.46	109.00	370044
2023-06-07	110.01	111.55	108.57	110.34	520340
2023-06-08	109.68	110.43	107.39	110.06	450941
2023-06-09	109.55	110.38	108.76	109.57	352735
2023-06-12	109.63	111.63	107.42	108.52	510636
2023-06-13	108.48	111.46	107.38	111.09	492944
2023-06-14	111.12	112.17	107.82	109.66	476322
2023-06-15	108.87	113.72	108.00	113.27	741289
2023-06-16	114.16	114.16	110.63	111.71	1347437
2023-06-20	111.76	112.52	110.05	110.89	679865
2023-06-21	110.40	111.79	108.66	108.87	520320
2023-06-22	108.72	108.72	104.49	105.23	487106
2023-06-23	104.10	105.38	103.15	103.57	497545
2023-06-26	103.99	106.00	103.99	104.60	337543
2023-06-27	105.17	106.32	103.62	105.19	606090
2023-06-28	104.88	104.88	102.87	103.96	602613
2023-06-29	106.72	108.29	106.15	108.04	375031
2023-06-30	108.37	108.50	107.25	107.53	300259
2023-07-03	108.06	110.88	108.06	110.13	203354
2023-07-05	108.94	109.92	107.31	107.85	322834
2023-07-06	106.44	107.54	104.52	107.34	360500
2023-07-07	106.11	108.87	105.87	107.60	519301
2023-07-10	106.72	109.55	106.72	108.88	269359
2023-07-11	108.84	110.49	108.14	110.07	360802
2023-07-12	112.23	112.84	110.10	110.96	451353
2023-07-13	111.83	113.18	110.38	111.53	414058
2023-07-14	112.70	112.70	107.63	108.50	456759
2023-07-17	108.59	110.71	108.20	110.13	408025
2023-07-18	110.03	114.24	109.33	113.05	550923
2023-07-19	113.19	115.04	112.04	114.80	676803
2023-07-20	114.83	115.28	112.48	115.24	454460
2023-07-21	116.25	116.28	113.69	114.40	412038
2023-07-24	114.41	117.08	114.39	116.39	529111
2023-07-25	116.39	117.53	114.27	114.47	784246
2023-07-26	115.81	117.74	114.81	115.99	1220530
2023-07-27	120.31	120.31	105.48	107.22	1880738
2023-07-28	107.58	108.27	104.01	106.26	951432
2023-07-31	106.34	108.80	106.25	108.58	2948820
2023-08-01	108.51	108.51	105.29	107.65	576077
2023-08-02	105.86	108.35	105.66	108.02	372360
2023-08-03	107.69	108.57	106.45	108.22	401875
2023-08-04	106.63	109.39	106.63	107.81	404388
2023-08-07	107.97	109.74	107.49	109.48	404245
2023-08-08	105.28	106.66	103.08	106.39	428668
2023-08-09	106.39	106.57	104.98	105.16	365052
2023-08-10	105.46	106.40	104.27	105.07	272031
2023-08-11	104.76	105.34	104.29	104.83	209155
2023-08-14	103.91	103.91	101.70	101.98	272164
2023-08-15	100.46	100.69	98.16	98.70	365228
2023-08-16	98.38	99.31	97.59	97.71	363848
2023-08-17	98.06	98.60	97.20	97.83	330458
2023-08-18	96.80	98.19	96.63	96.97	366589
2023-08-21	97.63	98.03	95.00	95.55	427882
2023-08-22	95.19	95.95	93.85	94.96	508163
2023-08-23	94.55	96.26	94.14	96.15	422880
2023-08-24	95.61	97.37	94.39	95.16	324955
2023-08-25	97.08	97.49	94.03	95.16	456252
2023-08-28	95.65	96.58	95.11	95.92	383995
2023-08-29	95.50	96.70	95.25	95.71	445094
2023-08-30	95.53	96.16	94.48	94.77	376889
2023-08-31	94.67	95.65	94.25	94.53	429803
2023-09-01	95.32	96.13	94.98	95.74	399525
2023-09-05	94.73	95.57	93.69	94.93	429394
2023-09-06	94.71	95.46	92.55	93.27	319452
2023-09-07	92.80	93.45	91.33	91.43	576075
2023-09-08	91.90	93.10	90.71	92.70	195900
2023-09-11	93.48	94.94	93.30	93.50	324378
2023-09-12	93.73	95.76	93.51	95.65	443232
2023-09-13	96.05	96.05	93.99	94.96	523593
2023-09-14	96.00	97.19	95.74	96.11	326007
2023-09-15	95.29	96.79	95.29	96.02	1096685
2023-09-18	95.68	95.68	94.16	94.34	412687
2023-09-19	94.25	95.03	93.11	93.91	346760
2023-09-20	94.44	95.11	93.01	93.19	264648
2023-09-21	92.50	92.68	90.91	90.93	436560
2023-09-22	91.24	91.29	89.76	90.03	503591
2023-09-25	89.55	91.78	89.45	91.77	301099
2023-09-26	91.26	91.98	89.65	89.71	271968
2023-09-27	89.57	89.84	88.07	88.62	394991
2023-09-28	88.15	91.08	88.15	90.61	700093
2023-09-29	91.77	92.89	90.95	91.21	345770
2023-10-02	91.00	91.36	88.98	89.57	549832
2023-10-03	88.17	89.02	87.10	87.89	463822
2023-10-04	87.97	89.11	87.15	89.07	357128
2023-10-05	88.85	90.55	88.85	90.21	379032
2023-10-06	89.36	91.29	89.16	90.36	427381
2023-10-09	89.51	90.81	89.47	90.57	319147
2023-10-10	90.39	92.07	90.39	91.67	330321
2023-10-11	92.04	93.08	91.27	92.35	375333
2023-10-12	92.54	92.54	90.90	91.62	409210
2023-10-13	92.58	92.78	89.94	90.45	524950
2023-10-16	91.89	93.10	91.63	92.83	413438
2023-10-17	92.30	95.85	92.30	94.07	476767
2023-10-18	93.20	93.40	91.29	91.53	338445
2023-10-19	91.66	93.19	90.65	91.35	392916
2023-10-20	91.06	91.06	86.08	86.10	482482
2023-10-23	85.90	87.30	84.72	84.80	505677
2023-10-24	84.99	86.00	83.32	84.81	638493
2023-10-25	84.22	84.45	82.25	83.66	836801
2023-10-26	84.86	93.50	84.86	92.09	1265362
2023-10-27	92.65	92.65	87.20	89.67	841392
2023-10-30	90.68	91.47	89.15	91.36	516800
2023-10-31	91.68	92.54	90.35	90.99	633436
2023-11-01	90.71	91.00	88.86	89.84	550776
2023-11-02	90.94	95.09	90.94	94.89	602202
2023-11-03	97.13	98.77	96.41	96.60	534514
2023-11-06	96.32	96.83	95.10	95.43	279161
2023-11-07	94.91	95.05	93.83	94.56	453027
2023-11-08	94.77	95.15	93.22	94.83	454477
2023-11-09	94.75	94.75	92.21	92.48	360707
2023-11-10	93.22	93.38	91.24	92.99	225708
2023-11-13	92.63	93.85	91.61	93.80	306175
2023-11-14	96.79	99.90	96.79	97.52	554835
2023-11-15	97.32	100.18	97.32	98.85	481016
2023-11-16	98.78	98.97	97.01	98.31	286837
2023-11-17	98.87	99.86	98.03	99.21	328144
2023-11-20	98.89	99.75	98.01	99.37	454722
2023-11-21	98.95	98.95	96.95	97.65	322005
2023-11-22	98.09	99.00	97.26	98.65	315542
2023-11-24	98.21	99.49	98.03	99.00	94847
2023-11-27	98.27	99.26	97.14	99.15	329123
2023-11-28	99.16	99.26	97.70	97.29	231245
2023-11-29	98.04	100.13	97.85	98.35	374351
2023-11-30	98.49	99.56	97.74	98.29	398794
2023-12-01	96.84	103.00	96.33	102.15	473772
2023-12-04	101.32	104.28	101.25	104.13	340795
2023-12-05	103.61	103.87	101.47	101.70	389661
2023-12-06	102.86	104.27	100.89	101.28	411520
2023-12-07	101.86	103.27	101.31	101.92	387570
2023-12-08	102.32	103.48	102.13	102.57	231671
2023-12-11	101.95	102.56	101.18	102.05	320649
2023-12-12	101.62	102.34	101.10	101.40	326290
2023-12-13	101.20	106.34	100.87	106.24	485037
2023-12-14	109.91	113.35	109.49	110.44	869504
2023-12-15	109.77	110.10	107.06	107.76	973780
2023-12-18	108.61	109.15	107.14	107.16	307250
2023-12-19	107.30	109.75	106.52	109.03	423902
2023-12-20	107.10	108.77	105.37	105.42	451981
2023-12-21	106.64	107.45	105.22	106.82	417244
2023-12-22	107.43	108.44	106.80	107.58	264201
2023-12-26	107.72	108.57	107.18	107.99	212942
2023-12-27	107.99	109.18	107.20	108.74	327316
2023-12-28	108.25	109.86	108.25	109.73	342130
2023-12-29	109.78	110.08	108.47	108.49	256176
2024-01-02	107.58	110.18	107.53	108.94	315277
2024-01-03	106.92	107.47	104.64	105.09	358144
2024-01-04	104.89	106.91	104.89	105.68	283506
2024-01-05	105.15	108.35	105.15	107.56	428947
2024-01-08	106.56	108.56	106.49	108.36	308743
2024-01-09	106.90	107.00	105.50	106.07	341210
2024-01-10	105.93	106.99	105.40	106.94	365264
2024-01-11	105.94	106.96	104.42	105.50	306735
2024-01-12	106.28	107.01	103.41	104.83	222365
2024-01-16	103.19	103.65	102.38	102.69	276202
2024-01-17	101.12	103.16	100.50	101.94	335251
2024-01-18	102.52	104.04	101.89	103.88	335327
2024-01-19	103.79	106.11	103.28	106.10	280276
2024-01-22	106.95	108.33	106.67	108.20	524521
2024-01-23	108.62	109.00	106.47	107.56	488645
2024-01-24	108.41	109.87	107.56	108.77	556173
2024-01-25	110.00	112.99	107.18	109.32	997444
2024-01-26	109.30	110.00	106.62	107.35	519683
2024-01-29	108.21	108.67	106.62	108.59	545862
2024-01-30	108.51	109.63	107.67	109.19	401310
2024-01-31	106.50	108.55	105.44	106.12	958237
2024-02-01	106.41	107.30	99.67	103.50	681632
2024-02-02	101.99	104.87	101.88	104.19	572715
2024-02-05	103.26	103.73	101.99	102.61	393494
2024-02-06	102.20	103.85	100.96	101.50	429305
2024-02-07	101.91	102.92	99.66	101.21	376825
2024-02-08	100.66	101.90	100.29	101.76	235169
2024-02-09	101.75	103.76	101.32	103.18	366135
2024-02-12	103.18	107.06	102.45	106.10	452655
2024-02-13	103.40	105.15	102.56	104.88	1114955
2024-02-14	105.71	106.39	104.22	106.31	691328
2024-02-15	107.04	109.86	106.49	109.25	389820
2024-02-16	107.88	110.58	107.76	108.57	452678
2024-02-20	107.50	108.94	107.50	107.85	303170
2024-02-21	107.36	107.69	106.13	107.62	282641
2024-02-22	107.46	108.46	106.78	107.52	314816
2024-02-23	107.75	108.62	106.53	107.35	321650
2024-02-26	106.91	108.54	106.51	107.48	315030
2024-02-27	108.00	109.48	107.76	108.34	307485
2024-02-28	107.95	108.55	106.57	106.67	323290
2024-02-29	108.25	109.35	107.47	108.51	416327
2024-03-01	107.81	108.18	105.26	107.55	408123
2024-03-04	110.37	112.71	109.34	109.69	986583
2024-03-05	109.30	114.44	109.30	114.03	588902
2024-03-06	110.00	112.28	108.03	110.73	811042
2024-03-07	111.95	112.96	109.43	109.63	371186
2024-03-08	110.64	110.74	108.43	108.45	353538
2024-03-11	107.94	108.62	107.19	107.27	254106
2024-03-12	107.05	108.31	106.49	107.85	250642
2024-03-13	107.62	109.09	107.35	107.75	273738
2024-03-14	106.59	107.28	104.44	105.72	535457
2024-03-15	105.26	107.08	105.12	106.02	783311
2024-03-18	106.07	106.78	105.35	105.79	308705
2024-03-19	105.39	106.84	105.13	105.74	248389
2024-03-20	105.13	108.06	105.13	107.05	329015
2024-03-21	107.45	109.22	107.45	108.21	307687
2024-03-22	108.54	108.83	106.03	106.44	272921
2024-03-25	106.37	107.41	106.37	106.82	322235
2024-03-26	107.24	107.47	106.44	106.84	225415
2024-03-27	107.26	111.34	107.20	111.32	316685
2024-03-28	111.25	112.75	110.73	112.57	288168
2024-04-01	113.02	113.40	110.36	111.97	292812
2024-04-02	111.36	111.80	109.59	110.21	285847
2024-04-03	109.95	110.67	109.36	109.76	247388
2024-04-04	112.77	112.79	110.04	110.06	286077
2024-04-05	109.51	110.95	109.51	110.41	347057
2024-04-08	111.34	112.36	111.08	112.20	225214
2024-04-09	112.66	113.00	111.51	111.62	231954
2024-04-10	109.59	110.18	107.69	109.80	609492
2024-04-11	109.97	109.97	106.76	109.51	423092
2024-04-12	108.01	108.79	107.61	108.01	316990
2024-04-15	108.75	109.56	107.43	108.00	350878
2024-04-16	107.78	108.11	106.62	107.56	478987
2024-04-17	108.22	109.47	107.26	107.29	320052
2024-04-18	107.29	109.11	106.74	109.09	237939
2024-04-19	108.75	111.60	108.09	111.55	445215
2024-04-22	111.60	113.78	110.74	113.27	443900
2024-04-23	113.26	115.34	112.82	114.45	366935
2024-04-24	113.30	116.99	113.30	116.84	540148
2024-04-25	115.64	116.19	106.79	110.73	1047707
2024-04-26	109.90	111.41	107.00	107.08	606841
2024-04-29	107.49	108.21	105.27	105.29	494338
2024-04-30	105.10	105.48	104.15	104.34	504105
2024-05-01	105.01	107.17	104.33	105.29	461640
2024-05-02	106.49	106.84	105.32	106.45	229393
2024-05-03	107.89	107.94	104.78	105.93	735181
2024-05-06	106.88	106.88	105.35	105.48	527932
2024-05-07	105.50	107.36	105.50	106.08	453481
2024-05-08	105.45	107.21	105.45	106.95	218899
2024-05-09	106.84	107.81	106.76	107.19	161432
2024-05-10	107.73	108.00	106.43	107.88	146506
2024-05-13	108.57	108.86	107.43	107.51	150232
2024-05-14	108.46	108.46	107.30	107.86	281106
2024-05-15	108.84	108.88	106.65	107.38	269640
2024-05-16	107.13	107.22	105.51	105.62	438486
2024-05-17	106.10	106.52	105.43	105.58	336143
2024-05-20	105.48	105.72	104.51	104.82	407390
2024-05-21	104.65	106.03	104.65	105.50	275956
2024-05-22	105.15	105.39	102.99	103.52	448706
2024-05-23	103.75	104.00	101.79	101.83	310143
2024-05-24	102.15	102.34	101.22	102.31	346331
2024-05-28	102.31	102.99	101.10	101.28	297237
2024-05-29	100.00	100.27	98.37	99.77	399332
2024-05-30	100.70	101.75	100.00	100.63	255741
2024-05-31	101.27	101.93	100.53	101.58	402013
2024-06-03	102.76	102.76	100.05	100.08	322569
2024-06-04	99.10	100.08	98.91	98.99	357326
2024-06-05	99.53	99.78	98.65	99.22	389950
2024-06-06	99.30	99.97	98.97	99.53	274553
2024-06-07	99.00	100.91	98.93	100.70	384252
2024-06-10	99.25	99.25	97.27	97.53	518410
2024-06-11	97.01	98.42	96.26	97.93	595915
2024-06-12	99.75	100.78	97.43	98.05	420683
2024-06-13	97.48	97.60	95.78	95.81	372466
2024-06-14	94.78	95.50	94.09	95.03	349175
2024-06-17	94.92	97.40	94.55	97.21	299011
2024-06-18	97.00	98.86	96.85	98.03	422410
2024-06-20	97.67	98.87	97.67	98.39	315911
2024-06-21	98.48	98.81	97.09	98.37	773267
2024-06-24	98.85	100.55	98.31	99.38	532340
2024-06-25	98.68	100.07	98.23	98.25	431842
2024-06-26	97.70	99.05	97.32	99.05	304477
2024-06-27	98.19	99.61	98.13	99.37	220018
2024-06-28	100.36	102.20	100.24	101.63	549597
2024-07-01	101.49	102.32	100.36	100.74	404438
2024-07-02	99.81	101.27	99.16	101.02	492377
2024-07-03	101.37	101.37	98.45	98.49	323464
2024-07-05	98.46	98.67	97.18	97.74	884342
2024-07-08	98.56	98.97	96.94	97.66	512318
2024-07-09	97.39	99.45	97.01	98.87	340469
2024-07-10	98.67	100.22	98.61	100.03	401958
2024-07-11	101.34	102.37	100.38	102.06	643142
2024-07-12	103.01	103.77	101.85	103.55	551007
2024-07-15	104.86	107.80	104.37	107.51	1135357
2024-07-16	108.00	111.84	108.00	111.54	653595
2024-07-17	110.59	114.55	110.29	113.72	1018608
2024-07-18	112.77	115.69	111.70	112.55	1335325
2024-07-19	112.03	113.82	111.62	113.68	678244
2024-07-22	113.58	114.76	111.79	114.54	477191
2024-07-23	113.86	116.39	113.40	115.37	446712
2024-07-24	115.17	116.52	113.79	113.85	687729
2024-07-25	115.49	123.17	115.49	117.71	1644766
2024-07-26	120.37	121.95	118.86	119.74	596326
2024-07-29	120.12	120.19	117.67	117.98	436201
2024-07-30	118.40	119.73	117.41	119.69	344351
2024-07-31	119.11	120.45	116.97	117.06	745008
2024-08-01	117.03	117.43	112.00	112.64	703901
2024-08-02	110.55	110.70	107.21	108.91	739867
2024-08-05	104.72	107.32	102.62	105.50	733814
2024-08-06	105.50	106.60	104.59	105.13	704436
2024-08-07	106.58	108.11	104.70	104.79	577050
2024-08-08	105.83	106.44	104.59	106.19	459152
2024-08-09	106.02	106.07	104.70	105.66	324774
2024-08-12	106.63	108.43	105.21	105.40	441040
2024-08-13	106.39	106.97	104.68	106.40	243299
2024-08-14	107.19	107.19	105.28	106.17	299303
2024-08-15	108.09	109.90	107.95	108.37	279126
2024-08-16	108.33	110.36	108.16	109.97	402504
2024-08-19	109.71	110.79	109.34	110.73	314502
2024-08-20	110.00	110.00	107.49	107.98	332517
2024-08-21	108.95	109.07	107.32	108.54	326798
2024-08-22	108.88	109.77	108.37	109.09	245689
2024-08-23	109.95	114.59	109.95	111.79	470589
2024-08-26	112.57	112.91	111.16	111.26	337744
2024-08-27	110.57	110.98	109.34	110.72	240478
2024-08-28	110.74	112.85	110.59	112.50	328242
2024-08-29	113.39	113.70	111.55	111.47	240300
2024-08-30	112.00	112.42	111.00	112.23	261460
2024-09-03	111.34	112.88	111.25	112.49	367393
2024-09-04	111.76	113.47	111.36	111.71	426167
2024-09-05	112.52	112.52	109.27	109.54	371946
2024-09-06	109.98	110.52	106.22	106.72	322218
2024-09-09	106.77	108.75	106.58	108.59	375791
2024-09-10	108.65	108.65	105.59	106.74	304478
2024-09-11	105.68	106.35	103.61	105.75	273119
2024-09-12	105.93	106.59	104.79	105.87	201407
2024-09-13	106.40	109.54	106.40	109.41	581394
2024-09-16	109.99	110.83	108.55	110.42	315985
2024-09-17	110.79	113.28	110.53	110.68	351103
2024-09-18	110.45	114.54	110.15	111.79	754377
2024-09-19	113.70	116.10	112.99	115.56	850416
2024-09-20	114.82	115.95	113.49	114.24	1344154
2024-09-23	113.82	114.59	112.15	112.54	453060
2024-09-24	112.65	113.80	111.29	112.50	406922
2024-09-25	112.62	112.71	110.50	111.02	382129
2024-09-26	112.36	112.36	110.96	111.73	436426
2024-09-27	112.73	113.20	110.93	111.19	270800
2024-09-30	111.25	112.61	110.63	111.86	291742
2024-10-01	110.90	110.90	107.72	107.98	335722
2024-10-02	107.79	109.46	107.79	108.40	306929
2024-10-03	107.37	109.15	106.59	108.95	279938
2024-10-04	111.20	113.46	111.08	113.32	489376
2024-10-07	112.05	113.89	112.05	113.38	406376
2024-10-08	113.89	114.85	113.23	113.46	445351
2024-10-09	113.05	117.40	113.05	116.55	441494
2024-10-10	116.05	117.65	114.32	115.82	525110
2024-10-11	116.90	120.59	116.47	118.80	378627
2024-10-14	119.26	120.26	118.51	120.00	224799
2024-10-15	121.00	124.31	119.70	121.10	472600
2024-10-16	122.36	124.91	122.24	123.25	359465
2024-10-17	123.01	124.25	122.44	124.07	375305
2024-10-18	123.73	124.02	122.46	123.60	465386
2024-10-21	123.69	123.69	120.12	120.46	528233
2024-10-22	120.51	123.37	120.15	123.06	446876
2024-10-23	123.06	125.98	123.06	125.42	845310
2024-10-24	125.71	127.67	124.01	127.49	556227
2024-10-25	128.26	128.90	126.28	127.42	593879
2024-10-28	128.87	133.03	128.26	132.35	648739
2024-10-29	132.54	132.67	129.69	129.79	534212
2024-10-30	129.14	132.60	129.14	130.47	839829
2024-10-31	133.92	135.00	124.63	127.35	1147601
2024-11-01	129.95	129.95	125.55	125.98	637622
2024-11-04	125.70	126.09	123.20	124.91	553682
2024-11-05	125.26	127.79	124.54	127.58	454184
2024-11-06	137.18	144.19	136.59	143.66	1234901
2024-11-07	142.03	142.19	137.65	138.05	859507
2024-11-08	139.01	140.25	136.91	139.17	432013
2024-11-11	141.83	144.89	141.20	143.02	445472
2024-11-12	142.11	143.56	140.04	140.98	598622
2024-11-13	141.42	142.53	138.35	138.68	502587
2024-11-14	139.58	140.88	137.72	139.48	463591
2024-11-15	140.05	140.70	137.71	139.27	272037
2024-11-18	138.96	139.98	138.41	138.48	460559
2024-11-19	136.18	138.76	136.18	137.83	264110
2024-11-20	137.37	138.19	136.33	137.79	346473
2024-11-21	138.80	141.16	138.44	139.53	271302
2024-11-22	139.72	142.63	139.49	142.32	434295
2024-11-25	143.75	147.64	143.61	143.92	556787
2024-11-26	142.92	144.15	142.08	142.91	319649
2024-11-27	143.80	144.81	142.19	141.43	226237
2024-11-29	142.83	142.83	139.93	140.62	178951
2024-12-02	141.62	141.62	139.01	140.10	291656
2024-12-03	140.11	140.18	138.48	139.39	212493
2024-12-04	138.99	140.35	138.03	140.25	218706
2024-12-05	140.91	141.92	137.98	138.22	267434
2024-12-06	139.39	139.52	137.55	138.26	242397
2024-12-09	138.18	139.59	137.08	137.13	274314
2024-12-10	137.36	139.00	136.12	137.41	218920
2024-12-11	138.27	139.88	137.41	138.35	247916
2024-12-12	138.05	139.40	137.48	137.56	329631
2024-12-13	137.57	138.11	136.20	137.80	280228
2024-12-16	137.96	140.38	137.55	139.57	344269
2024-12-17	138.69	140.00	136.05	136.62	476068
2024-12-18	137.94	138.84	130.30	130.79	481140
2024-12-19	133.07	134.57	130.82	131.28	485116
2024-12-20	130.36	134.87	130.36	132.87	977189
2024-12-23	132.06	134.47	131.95	134.30	292166
2024-12-24	134.83	136.45	134.15	135.96	129300
2024-12-26	135.31	136.82	134.39	136.61	195403
2024-12-27	135.60	136.92	133.60	135.24	188514
2024-12-30	134.69	135.59	133.05	134.68	194466
2024-12-31	135.21	135.91	133.96	134.25	247599
2025-01-02	134.97	135.73	132.52	132.76	247780
2025-01-03	132.96	134.58	131.52	134.40	209531
2025-01-06	134.95	137.79	134.61	135.12	302827
2025-01-07	136.08	136.56	133.54	134.58	381134
2025-01-08	133.98	136.52	133.11	135.68	317762
2025-01-10	133.49	133.89	130.64	132.61	561304
2025-01-13	131.99	134.90	131.99	134.41	455697
2025-01-14	135.80	139.10	135.77	138.91	352531
2025-01-15	142.39	143.76	139.42	140.57	471767
2025-01-16	139.76	141.29	139.25	140.36	547764
2025-01-17	141.03	143.43	140.92	143.19	351311
2025-01-21	144.10	145.53	142.47	142.60	482131
2025-01-22	142.04	142.65	139.99	140.19	437302
2025-01-23	140.46	140.95	139.47	140.22	468821
2025-01-24	139.43	141.90	138.48	139.33	971978
2025-01-27	140.42	141.69	139.74	141.12	564931
2025-01-28	140.56	141.94	139.32	140.24	389020
2025-01-29	139.09	141.71	138.05	138.80	530049
2025-01-30	139.14	146.44	138.86	140.53	953553
2025-01-31	140.32	141.62	138.90	139.40	619624
2025-02-03	136.19	138.01	134.82	135.87	358670
2025-02-04	136.09	138.77	135.85	138.62	358070
2025-02-05	139.02	140.59	138.64	140.29	388245
2025-02-06	141.00	141.35	139.49	141.08	226155
2025-02-07	141.16	141.68	138.72	140.60	500552
2025-02-10	140.73	140.97	137.97	138.54	351638
2025-02-11	138.12	142.41	138.04	142.21	394572
2025-02-12	140.48	143.21	139.85	141.44	553228
2025-02-13	142.00	143.86	140.98	143.78	450971
2025-02-14	144.20	145.17	142.78	143.75	564412
2025-02-18	144.31	145.34	143.49	144.81	462187
2025-02-19	143.90	145.53	143.31	145.05	457675
2025-02-20	144.91	145.10	140.81	142.37	305751
2025-02-21	143.33	143.33	139.84	140.35	459684
2025-02-24	141.08	141.08	138.71	138.77	316986
2025-02-25	139.65	140.31	136.33	136.66	484885
2025-02-26	136.43	138.33	134.27	135.72	466607
2025-02-27	136.33	138.00	135.60	135.49	356574
2025-02-28	136.19	138.00	135.59	137.03	323165
2025-03-03	137.39	139.36	134.29	134.92	373440
2025-03-04	133.40	134.16	128.47	130.94	348567
2025-03-05	130.89	131.71	127.10	129.28	394125
2025-03-06	128.11	128.53	126.07	127.86	326240
2025-03-07	127.27	130.15	126.56	129.13	410655
2025-03-10	127.04	129.38	125.75	126.70	638208
2025-03-11	126.58	126.90	121.75	121.84	551378
2025-03-12	122.68	125.22	122.06	123.36	471763
2025-03-13	123.97	124.02	119.61	119.87	483844
2025-03-14	121.05	122.89	119.89	122.62	687297
2025-03-17	123.05	124.89	122.41	124.49	781707
2025-03-18	123.84	124.57	121.62	122.63	366844
2025-03-19	123.30	125.30	121.64	124.02	298661
2025-03-20	122.46	126.21	122.46	122.64	381467
2025-03-21	122.17	123.28	120.68	122.60	1829556
2025-03-24	124.57	126.28	123.98	125.98	654696
2025-03-25	126.09	127.61	124.65	125.34	441823
2025-03-26	125.91	127.15	124.71	125.11	330510
2025-03-27	125.64	125.85	123.48	123.73	231657
2025-03-28	123.00	125.05	122.80	124.42	478280
2025-03-31	123.37	126.07	122.80	125.20	380816
2025-04-01	124.01	125.39	121.98	123.70	582711
2025-04-02	121.63	124.76	121.33	124.76	441982
2025-04-03	118.04	118.83	111.40	111.71	656293
2025-04-04	106.46	108.48	104.52	106.92	1226018
2025-04-07	102.97	110.55	100.31	106.15	873894
2025-04-08	110.58	111.10	104.17	105.80	790059
2025-04-09	103.78	115.50	101.76	114.51	942248
2025-04-10	112.89	112.89	103.70	106.87	591486
2025-04-11	105.80	109.59	104.38	107.73	465964
2025-04-14	110.00	110.87	107.76	109.92	548447
2025-04-15	110.49	113.50	110.49	111.79	657475
2025-04-16	111.02	112.77	109.95	111.19	342384
2025-04-17	111.26	113.07	111.12	111.60	426124
2025-04-21	110.34	111.28	109.43	110.65	349721
2025-04-22	111.43	114.08	111.21	113.38	316166
2025-04-23	115.94	119.83	114.02	114.78	415791
2025-04-24	114.37	116.62	113.69	116.35	299865
2025-04-25	115.73	116.64	114.61	115.28	260913
2025-04-28	115.85	117.15	114.85	116.77	379478
2025-04-29	116.36	118.26	115.94	117.63	403219
2025-04-30	115.09	116.64	114.29	116.47	723706
2025-05-01	117.69	121.77	116.47	120.34	838660
2025-05-02	121.57	125.50	120.80	125.23	550300
2025-05-05	124.46	125.47	123.37	123.66	485731
2025-05-06	122.09	123.85	121.27	122.39	344766
2025-05-07	123.47	124.04	121.85	122.59	252374
2025-05-08	123.73	125.95	123.12	125.00	335260
2025-05-09	124.05	125.33	123.86	124.83	223723
2025-05-12	130.40	131.82	129.44	130.02	306070
2025-05-13	130.00	130.91	129.05	130.49	332060
2025-05-14	130.18	130.59	129.07	130.21	284640
2025-05-15	130.06	130.73	129.36	130.45	205178
2025-05-16	130.08	131.51	129.20	131.14	305396
2025-05-19	130.01	131.67	129.38	131.55	335874
2025-05-20	130.73	131.80	130.17	131.50	377429
2025-05-21	128.51	129.89	126.52	126.58	466032
2025-05-22	125.48	127.97	125.26	127.09	250825
2025-05-23	124.10	127.21	123.99	126.40	275736
2025-05-27	128.04	130.03	126.47	129.84	526466
2025-05-28	129.93	130.36	127.84	127.94	340605
2025-05-29	128.66	129.21	127.71	128.13	351319
2025-05-30	127.73	128.12	126.22	126.98	387942
2025-06-02	126.50	127.41	123.77	126.19	375059
2025-06-03	126.74	128.54	125.20	127.85	309849
2025-06-04	127.63	128.42	126.50	126.53	372911
2025-06-05	126.51	127.22	125.63	126.37	304060
2025-06-06	128.75	129.58	127.29	129.22	344358
2025-06-09	129.75	130.05	128.58	128.64	307171
2025-06-10	128.71	129.39	127.97	129.14	278691
2025-06-11	129.98	129.98	127.42	127.79	272541
2025-06-12	126.82	126.82	125.59	126.57	239695
2025-06-13	125.14	125.44	123.38	123.86	283387
2025-06-16	125.46	125.76	123.41	123.70	232698
2025-06-17	122.50	124.29	122.12	122.74	237316
2025-06-18	121.86	124.59	121.86	123.56	299144
2025-06-20	124.35	125.05	123.74	124.56	364898
2025-06-23	123.97	126.73	123.76	126.51	236173
2025-06-24	127.77	129.04	126.46	126.50	407613
2025-06-25	126.54	127.80	126.02	127.10	473505
2025-06-26	127.65	129.05	126.84	128.74	249146
2025-06-27	129.22	130.26	128.21	128.93	461676
2025-06-30	129.57	130.00	128.13	128.54	241717
2025-07-01	127.83	133.90	127.45	132.51	466363
2025-07-02	133.05	134.63	131.79	134.47	458572
2025-07-03	136.25	137.57	135.62	136.19	394298
2025-07-07	136.05	137.72	134.63	135.20	329017
2025-07-08	136.24	137.83	136.15	136.49	462556
2025-07-09	137.00	137.23	135.95	136.86	252368
2025-07-10	136.86	139.34	136.84	137.54	291244
2025-07-11	137.00	137.70	135.92	136.40	396111
2025-07-14	136.38	137.68	136.16	137.51	247813
2025-07-15	136.49	137.27	132.69	132.94	224444
2025-07-16	133.45	136.27	132.52	135.73	628490
2025-07-17	135.98	139.43	135.84	138.53	577893
2025-07-18	138.65	139.32	136.87	138.74	328796
2025-07-21	139.15	140.27	137.28	137.42	191282
2025-07-22	137.79	138.73	136.48	137.65	294781
2025-07-23	138.19	138.82	136.32	136.82	250747
2025-07-24	136.52	136.52	134.93	135.35	265339
2025-07-25	134.98	135.14	132.75	134.93	239793
2025-07-28	135.58	135.66	134.38	135.28	329153
2025-07-29	135.90	135.90	134.57	135.06	278841
2025-07-30	135.57	135.85	132.96	134.04	484320
2025-07-31	134.03	134.03	126.78	127.41	917082
2025-08-01	125.83	125.97	122.12	124.20	973939
2025-08-04	123.69	126.20	123.12	125.53	556902
2025-08-05	126.06	126.46	124.35	125.60	658041
2025-08-06	125.75	125.92	122.92	123.66	395568
2025-08-07	124.69	125.16	121.34	122.09	493880
2025-08-08	123.00	123.44	121.40	123.28	330664

Explore More About CFR

Coins representing dividend payouts and trends

CFR Dividend History

Discover Cullen/Frost Bankers Inc's dividend history, including payout trends, ex-dividend dates, historical yields, and payment schedules. Stay updated with detailed insights to optimize your investment strategy.

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

CFR Stock Split History

Discover Cullen/Frost Bankers Inc's stock split history, key dates, split ratios, and their impact on share prices, market capitalization, and overall investment growth.

Graph showing historical stock prices and market trends

CFR Historical Prices

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

Web Analytics