DVY Historical Prices

Summary

Key Stock Metrics

115.94

(April 9, 2025)

52-Week Low

160.38

(February 17, 2026)

52-Week High

160.38

(February 17, 2026)

All-Time High

155.49

(February 24, 2026)

Current Price

Historical Prices Table

Date	Open	High	Low	Close	Volume
2003-11-07	50.75	50.80	50.55	50.55	184200
2003-11-10	50.65	50.65	50.15	50.18	76000
2003-11-11	50.19	50.19	49.96	50.07	83600
2003-11-12	50.27	50.64	50.20	50.64	132600
2003-11-13	50.64	50.80	50.53	50.76	103300
2003-11-14	50.85	51.02	50.54	50.61	183700
2003-11-17	50.50	50.50	50.00	50.29	135900
2003-11-18	50.45	50.48	49.89	49.93	204100
2003-11-19	49.80	50.20	49.80	50.14	146300
2003-11-20	50.00	50.30	49.75	49.83	163100
2003-11-21	50.07	50.07	49.80	49.95	118000
2003-11-24	50.27	50.68	50.27	50.63	148800
2003-11-25	50.80	51.13	50.69	51.08	198600
2003-11-26	51.27	51.30	50.93	51.29	258300
2003-11-28	51.26	51.31	51.17	51.31	95700
2003-12-01	51.42	51.96	51.35	51.89	238700
2003-12-02	52.00	52.05	51.83	51.85	443700
2003-12-03	52.10	52.26	51.90	51.90	434200
2003-12-04	52.05	52.09	51.82	52.08	383700
2003-12-05	52.08	52.08	51.55	51.72	252600
2003-12-08	51.80	52.21	51.76	52.21	203400
2003-12-09	52.47	52.47	51.96	51.96	242800
2003-12-10	52.15	52.17	51.66	51.80	212300
2003-12-11	52.00	52.47	51.95	52.13	322000
2003-12-12	52.30	52.36	51.94	52.36	342400
2003-12-15	52.95	52.95	51.90	51.98	484300
2003-12-16	52.00	52.10	51.72	52.08	388400
2003-12-17	52.08	52.10	51.75	52.08	368700
2003-12-18	52.28	52.68	52.07	52.66	403100
2003-12-19	52.80	52.80	52.46	52.61	363800
2003-12-22	52.65	52.90	52.47	52.89	374700
2003-12-23	52.98	53.18	52.80	53.07	436800
2003-12-24	53.23	53.23	53.07	53.12	119500
2003-12-26	53.20	53.28	53.13	53.24	140500
2003-12-29	53.45	53.85	53.31	53.85	399400
2003-12-30	53.99	54.01	53.80	53.96	421800
2003-12-31	54.12	54.19	53.77	53.84	424700
2004-01-02	54.10	54.24	53.66	53.79	510800
2004-01-05	54.20	54.27	53.66	54.04	632000
2004-01-06	54.15	54.15	53.84	53.95	533900
2004-01-07	54.08	54.08	53.66	53.94	482300
2004-01-08	54.10	54.16	53.91	54.16	625500
2004-01-09	54.10	54.15	53.75	53.80	573600
2004-01-12	53.95	53.97	53.79	53.97	374000
2004-01-13	54.05	54.06	53.49	53.69	399700
2004-01-14	53.90	54.00	53.80	54.00	397300
2004-01-15	54.45	54.50	53.92	54.26	477700
2004-01-16	54.50	54.53	54.24	54.41	558900
2004-01-20	54.60	54.62	54.29	54.52	578200
2004-01-21	54.60	55.12	54.44	55.12	493800
2004-01-22	55.25	55.25	54.90	54.97	555700
2004-01-23	55.17	55.28	54.72	54.88	602600
2004-01-26	55.00	55.22	54.70	55.22	719000
2004-01-27	55.30	55.31	55.06	55.09	772300
2004-01-28	55.23	55.55	54.70	54.74	785900
2004-01-29	55.00	55.01	54.30	54.72	591500
2004-01-30	54.76	54.76	54.44	54.73	481500
2004-02-02	54.80	54.97	54.46	54.74	572600
2004-02-03	54.84	54.93	54.62	54.90	380700
2004-02-04	54.90	54.90	54.35	54.48	365500
2004-02-05	54.58	54.60	54.31	54.47	496900
2004-02-06	54.60	55.06	54.50	55.05	538100
2004-02-09	55.20	55.20	54.93	54.96	465400
2004-02-10	55.10	55.43	54.95	55.43	509200
2004-02-11	55.48	55.98	55.29	55.94	512800
2004-02-12	56.00	56.00	55.71	55.80	524800
2004-02-13	55.90	55.99	55.46	55.59	399300
2004-02-17	56.05	56.12	55.86	56.05	516800
2004-02-18	56.20	56.20	55.80	55.94	499600
2004-02-19	56.15	56.30	55.94	55.95	388100
2004-02-20	56.10	56.10	55.50	55.76	320600
2004-02-23	55.95	55.95	55.63	55.83	359800
2004-02-24	55.95	56.01	55.60	55.83	427500
2004-02-25	55.94	56.10	55.81	56.09	409500
2004-02-26	56.17	56.23	55.90	56.18	362800
2004-02-27	56.28	56.66	56.18	56.58	376900
2004-03-01	56.70	57.00	56.65	56.91	468200
2004-03-02	56.98	57.02	56.67	56.79	498900
2004-03-03	56.90	56.93	56.50	56.84	356400
2004-03-04	56.95	57.00	56.72	57.00	504800
2004-03-05	56.95	57.39	56.85	57.34	374300
2004-03-08	57.40	57.45	57.10	57.13	461900
2004-03-09	57.20	57.20	56.59	56.70	448600
2004-03-10	56.85	56.85	55.83	55.91	480400
2004-03-11	55.42	56.01	55.02	55.10	631800
2004-03-12	55.35	55.62	55.08	55.61	691800
2004-03-15	55.75	55.75	54.71	54.81	580700
2004-03-16	55.30	55.33	54.77	55.15	406800
2004-03-17	55.45	55.82	55.40	55.77	419900
2004-03-18	55.73	55.74	55.15	55.61	295900
2004-03-19	55.71	55.71	55.02	55.11	319600
2004-03-22	54.90	54.93	54.01	54.28	650100
2004-03-23	54.50	54.57	54.25	54.29	430500
2004-03-24	54.45	54.45	53.86	53.95	373400
2004-03-25	54.25	54.60	54.06	54.52	441700
2004-03-26	54.15	54.25	53.90	54.06	324100
2004-03-29	54.40	54.73	54.16	54.60	357700
2004-03-30	54.80	55.01	54.59	55.01	442900
2004-03-31	55.11	55.41	54.84	55.29	659400
2004-04-01	55.55	55.77	55.40	55.72	482200
2004-04-02	56.35	56.35	55.40	55.59	774700
2004-04-05	55.73	55.78	55.44	55.72	386800
2004-04-06	55.67	55.79	55.55	55.74	347900
2004-04-07	55.80	55.80	55.27	55.43	489400
2004-04-08	55.85	55.85	55.01	55.20	415800
2004-04-12	55.50	55.64	55.05	55.16	348100
2004-04-13	55.40	55.40	54.02	54.25	484900
2004-04-14	54.00	54.20	53.50	53.78	358400
2004-04-15	53.83	54.25	53.51	53.83	347200
2004-04-16	53.85	54.52	53.85	54.45	242600
2004-04-19	54.10	54.40	54.06	54.38	327800
2004-04-20	54.58	54.61	53.75	53.80	309200
2004-04-21	54.00	54.00	53.54	54.00	357500
2004-04-22	54.10	55.04	54.00	54.99	284900
2004-04-23	55.10	55.10	54.41	54.82	281600
2004-04-26	54.85	55.08	54.62	54.85	271400
2004-04-27	54.60	55.15	54.55	54.90	322800
2004-04-28	54.88	54.88	54.00	54.15	338700
2004-04-29	54.30	54.44	53.40	53.67	419900
2004-04-30	54.00	54.00	53.60	53.75	242800
2004-05-03	53.85	54.17	53.61	54.17	224500
2004-05-04	54.35	54.67	54.02	54.35	247400
2004-05-05	54.60	54.74	54.45	54.60	266600
2004-05-06	54.65	54.65	53.75	54.33	381900
2004-05-07	54.25	54.31	52.97	53.10	454300
2004-05-10	52.55	52.70	51.93	52.35	674400
2004-05-11	52.65	52.76	52.40	52.55	380400
2004-05-12	52.75	52.84	51.78	52.84	357700
2004-05-13	52.80	53.24	52.56	52.89	304200
2004-05-14	53.10	53.34	52.62	53.04	284900
2004-05-17	52.91	52.91	52.20	52.54	286200
2004-05-18	52.82	52.99	52.63	52.90	301600
2004-05-19	53.35	53.60	52.79	52.81	420100
2004-05-20	53.00	53.16	52.81	53.08	192400
2004-05-21	53.09	53.52	53.00	53.25	237400
2004-05-24	53.60	53.64	53.05	53.35	276800
2004-05-25	53.40	54.07	53.09	54.06	285100
2004-05-26	54.15	54.55	53.95	54.44	355800
2004-05-27	54.80	54.91	54.35	54.66	347800
2004-05-28	54.80	54.83	54.55	54.81	272000
2004-06-01	54.90	54.90	54.40	54.75	309500
2004-06-02	54.98	55.05	54.66	54.83	310900
2004-06-03	55.00	55.00	54.44	54.44	314000
2004-06-04	54.90	54.95	54.60	54.68	649700
2004-06-07	55.10	55.36	54.86	55.35	260400
2004-06-08	55.44	55.44	55.14	55.32	285900
2004-06-09	55.07	55.40	54.84	54.84	266000
2004-06-10	55.10	55.15	54.92	55.13	222700
2004-06-14	55.10	55.12	54.41	54.48	306900
2004-06-15	54.98	55.08	54.70	54.90	287200
2004-06-16	55.00	55.00	54.74	54.85	784500
2004-06-17	55.00	55.01	54.61	54.95	209600
2004-06-18	54.95	55.25	54.81	55.09	182200
2004-06-21	55.27	55.36	55.05	55.19	205500
2004-06-22	55.19	55.30	54.87	55.22	215100
2004-06-23	55.37	55.65	55.14	55.65	292200
2004-06-24	55.74	55.80	55.06	55.06	523200
2004-06-25	55.10	55.27	54.85	54.98	263400
2004-06-28	55.30	55.53	55.02	55.13	229900
2004-06-29	55.19	55.36	55.13	55.31	304400
2004-06-30	55.36	55.70	55.21	55.65	336600
2004-07-01	55.74	55.74	54.86	55.03	314700
2004-07-02	55.20	55.35	55.05	55.18	220500
2004-07-06	55.23	55.23	54.73	54.89	239500
2004-07-07	54.98	55.04	54.76	54.87	252500
2004-07-08	55.10	55.10	54.46	54.46	259200
2004-07-09	54.85	54.85	54.52	54.69	226300
2004-07-12	54.80	55.00	54.51	54.82	233100
2004-07-13	55.00	55.02	54.76	54.89	249400
2004-07-14	54.85	55.18	54.62	54.89	609600
2004-07-15	55.10	55.11	54.80	54.88	250900
2004-07-16	55.25	55.25	54.82	54.90	235200
2004-07-19	55.05	55.20	54.84	55.05	232400
2004-07-20	55.18	55.50	54.91	55.50	301000
2004-07-21	55.68	55.70	54.70	54.70	381000
2004-07-22	54.80	54.83	53.95	54.47	412300
2004-07-23	54.65	54.69	54.05	54.19	376900
2004-07-26	54.35	54.49	53.92	54.13	309100
2004-07-27	54.38	54.69	54.23	54.63	343900
2004-07-28	54.75	54.84	54.14	54.75	323400
2004-07-29	55.00	55.17	54.78	55.13	290400
2004-07-30	55.25	55.25	54.84	55.08	202800
2004-08-02	54.80	55.48	54.76	55.43	286300
2004-08-03	55.60	55.61	55.10	55.25	305300
2004-08-04	55.25	55.47	54.79	55.36	261100
2004-08-05	55.40	55.40	54.58	54.70	309600
2004-08-06	54.10	54.80	53.90	54.04	1385000
2004-08-09	54.14	54.30	54.00	54.22	482800
2004-08-10	54.40	54.78	54.33	54.78	336800
2004-08-11	54.65	54.90	54.29	54.90	328400
2004-08-12	54.89	54.89	54.51	54.61	392900
2004-08-13	54.78	54.79	54.20	54.45	508300
2004-08-16	54.65	55.29	54.53	55.29	487100
2004-08-17	55.45	55.53	55.26	55.37	502400
2004-08-18	55.45	55.95	55.33	55.95	532500
2004-08-19	55.98	55.98	55.50	55.70	294500
2004-08-20	55.70	56.08	55.55	56.08	376000
2004-08-23	56.18	56.24	55.82	55.90	343900
2004-08-24	56.18	56.19	55.84	56.15	351300
2004-08-25	56.30	56.53	55.96	56.53	529300
2004-08-26	56.49	56.65	56.45	56.59	341500
2004-08-27	56.67	56.75	56.50	56.70	731200
2004-08-30	56.80	56.85	56.48	56.49	366500
2004-08-31	56.65	56.85	56.46	56.85	394700
2004-09-01	56.90	57.10	56.65	56.93	425300
2004-09-02	57.04	57.40	56.92	57.40	277400
2004-09-03	57.45	57.51	57.18	57.30	338500
2004-09-07	57.70	57.90	57.52	57.80	528800
2004-09-08	57.79	57.79	57.26	57.31	531100
2004-09-09	57.55	57.62	57.27	57.50	402200
2004-09-10	57.62	57.62	57.26	57.46	347400
2004-09-13	57.85	57.89	57.51	57.75	1170600
2004-09-14	57.85	57.85	57.51	57.63	487200
2004-09-15	57.75	57.75	57.33	57.48	264200
2004-09-16	57.55	57.87	57.55	57.84	378400
2004-09-17	57.98	58.00	57.76	57.88	584500
2004-09-20	57.95	57.95	57.51	57.62	390000
2004-09-21	57.85	57.89	57.51	57.78	437600
2004-09-22	57.78	57.78	57.15	57.26	389900
2004-09-23	57.20	57.21	56.81	56.87	490800
2004-09-24	56.55	56.65	56.35	56.56	335200
2004-09-27	56.50	56.55	56.15	56.32	326300
2004-09-28	56.70	56.95	56.43	56.95	517400
2004-09-29	57.00	57.06	56.65	57.00	332500
2004-09-30	57.20	57.44	57.00	57.40	590800
2004-10-01	57.75	58.03	57.50	57.96	301900
2004-10-04	58.45	58.45	58.13	58.28	529600
2004-10-05	58.30	58.33	58.05	58.22	372200
2004-10-06	58.30	58.68	58.17	58.65	306800
2004-10-07	58.65	58.65	58.07	58.12	591500
2004-10-08	58.12	58.18	57.80	57.94	514600
2004-10-11	58.15	58.20	57.95	58.01	275300
2004-10-12	57.94	58.04	57.61	58.02	347700
2004-10-13	58.27	58.29	57.10	57.41	476600
2004-10-14	57.55	57.55	56.88	56.99	299200
2004-10-15	57.24	57.81	57.00	57.68	375600
2004-10-18	57.75	57.75	57.27	57.68	282600
2004-10-19	57.85	57.89	56.89	56.95	427400
2004-10-20	56.95	56.95	56.41	56.90	464800
2004-10-21	56.99	57.13	56.62	57.04	370000
2004-10-22	57.15	57.19	56.71	56.78	276000
2004-10-25	56.51	56.92	56.50	56.86	488700
2004-10-26	57.15	57.41	56.70	57.41	392600
2004-10-27	57.50	58.00	57.19	58.00	525800
2004-10-28	57.99	58.09	57.58	58.00	287000
2004-10-29	58.10	58.32	57.91	58.32	256700
2004-11-01	58.40	58.40	58.04	58.24	757800
2004-11-02	58.39	58.62	57.85	58.00	746100
2004-11-03	59.00	59.24	58.71	58.99	4331200
2004-11-04	58.99	60.33	58.99	60.33	2064200
2004-11-05	60.50	60.59	59.98	60.21	1149800
2004-11-08	60.30	60.34	60.08	60.22	455200
2004-11-09	60.35	60.44	60.19	60.27	486100
2004-11-10	60.28	60.48	60.15	60.28	668200
2004-11-11	60.59	60.83	60.33	60.83	936100
2004-11-12	60.89	61.55	60.60	61.54	3301400
2004-11-15	61.74	61.79	61.20	61.40	1259100
2004-11-16	61.25	61.27	60.66	60.76	626200
2004-11-17	61.29	61.34	60.81	61.10	1152800
2004-11-18	61.10	61.21	60.83	61.00	543700
2004-11-19	60.82	60.97	60.31	60.46	682400
2004-11-22	60.45	60.94	60.40	60.94	577700
2004-11-23	61.14	61.15	60.62	61.05	516000
2004-11-24	60.92	61.30	60.92	61.24	458700
2004-11-26	61.24	61.49	61.22	61.36	568300
2004-11-29	61.55	61.59	60.75	61.20	1355100
2004-11-30	61.20	61.26	60.85	61.03	478100
2004-12-01	61.30	61.39	60.93	61.39	606700
2004-12-02	61.45	61.45	61.11	61.36	2226700
2004-12-03	61.30	61.39	60.80	61.04	600100
2004-12-06	60.75	61.20	60.60	60.82	606800
2004-12-07	61.00	61.00	59.92	59.92	541600
2004-12-08	60.20	60.20	59.74	60.04	576700
2004-12-09	60.05	60.08	59.44	59.95	548600
2004-12-10	59.95	60.12	59.70	60.08	613900
2004-12-13	60.24	60.74	60.20	60.73	411000
2004-12-14	60.90	61.03	60.71	60.99	512700
2004-12-15	61.00	61.45	60.90	61.45	499500
2004-12-16	61.49	61.49	60.95	61.30	603700
2004-12-17	61.26	61.26	60.57	60.95	498400
2004-12-20	60.92	61.28	60.82	60.95	512300
2004-12-21	61.19	61.56	61.00	61.56	617200
2004-12-22	61.69	61.95	61.55	61.78	917700
2004-12-23	61.49	61.49	61.26	61.39	855700
2004-12-27	61.35	61.50	60.97	61.07	378100
2004-12-28	61.14	61.41	61.03	61.41	390300
2004-12-29	61.60	61.60	61.28	61.58	374800
2004-12-30	61.64	61.65	61.45	61.58	315300
2004-12-31	61.65	61.70	61.34	61.40	375800
2005-01-03	61.74	61.75	60.61	60.70	768900
2005-01-04	60.76	60.81	59.95	60.15	1715900
2005-01-05	60.15	60.20	59.61	59.68	2245700
2005-01-06	59.94	60.02	59.62	59.86	654100
2005-01-07	60.09	60.15	59.48	59.67	3058700
2005-01-10	59.90	60.01	59.56	59.78	496400
2005-01-11	59.78	59.83	59.24	59.44	1441000
2005-01-12	59.45	59.58	58.96	59.50	1928100
2005-01-13	59.50	59.56	59.01	59.15	543500
2005-01-14	59.40	59.40	59.01	59.39	458200
2005-01-18	59.21	59.99	59.14	59.99	595300
2005-01-19	59.99	60.03	59.45	59.55	538200
2005-01-20	59.49	59.55	59.11	59.31	418500
2005-01-21	59.55	59.61	58.96	59.10	464100
2005-01-24	59.35	59.35	58.97	59.04	484200
2005-01-25	59.28	59.38	58.82	58.91	489200
2005-01-26	59.09	59.32	58.95	59.26	495800
2005-01-27	59.30	59.49	59.01	59.21	448100
2005-01-28	59.11	59.26	58.63	58.95	586300
2005-01-31	59.44	59.56	59.21	59.54	566600
2005-02-01	59.70	60.00	59.50	59.98	548200
2005-02-02	60.09	60.30	59.90	60.25	505900
2005-02-03	60.25	60.25	59.91	60.18	406800
2005-02-04	60.06	60.80	60.06	60.80	627800
2005-02-07	60.94	60.94	60.66	60.85	593900
2005-02-08	60.92	60.98	60.66	60.83	531300
2005-02-09	60.90	60.93	60.35	60.41	535900
2005-02-10	60.66	60.72	60.35	60.69	324400
2005-02-11	60.69	60.98	60.37	60.90	509900
2005-02-14	61.10	61.12	60.83	61.10	625200
2005-02-15	61.11	61.34	61.04	61.26	522000
2005-02-16	61.26	61.32	60.92	61.20	504600
2005-02-17	61.20	61.20	60.70	60.78	495700
2005-02-18	60.85	60.86	60.51	60.72	379700
2005-02-22	60.90	60.90	59.75	59.84	681600
2005-02-23	60.09	60.30	59.91	60.25	420000
2005-02-24	60.40	60.69	60.12	60.69	509000
2005-02-25	60.77	61.29	60.54	61.29	491000
2005-02-28	61.21	61.26	60.67	61.05	432800
2005-03-01	61.20	61.53	61.08	61.50	446300
2005-03-02	61.05	61.57	61.05	61.40	371800
2005-03-03	61.41	61.56	61.00	61.45	328400
2005-03-04	61.60	62.15	61.54	62.08	539500
2005-03-07	62.29	62.42	62.11	62.33	578900
2005-03-08	62.50	62.50	61.96	62.15	455400
2005-03-09	62.01	62.09	61.36	61.45	415800
2005-03-10	61.45	61.70	61.10	61.65	437000
2005-03-11	61.69	61.80	61.15	61.42	369300
2005-03-14	61.47	61.90	61.42	61.90	361300
2005-03-15	61.92	62.04	61.34	61.45	424800
2005-03-16	61.30	61.34	60.48	60.60	626000
2005-03-17	60.56	60.84	60.40	60.82	388100
2005-03-18	61.00	61.00	60.22	60.65	356200
2005-03-21	60.65	60.65	60.13	60.45	442500
2005-03-22	60.25	60.79	59.77	59.85	624400
2005-03-23	59.84	59.88	59.42	59.69	564200
2005-03-24	59.27	59.60	59.20	59.25	649200
2005-03-28	59.40	59.58	59.30	59.40	501000
2005-03-29	59.25	59.62	58.81	58.92	392400
2005-03-30	59.01	59.69	59.01	59.69	373800
2005-03-31	59.69	60.00	59.60	59.95	409300
2005-04-01	60.50	60.51	59.52	59.74	1299000
2005-04-04	59.62	59.88	59.39	59.85	588200
2005-04-05	59.86	60.14	59.85	60.05	328800
2005-04-06	60.00	60.40	60.00	60.25	390900
2005-04-07	60.27	60.50	60.03	60.49	436200
2005-04-08	60.48	60.48	59.85	59.93	314700
2005-04-11	59.95	60.05	59.75	59.97	367000
2005-04-12	59.94	60.48	59.46	60.37	418200
2005-04-13	60.37	60.37	59.59	59.80	322200
2005-04-14	59.75	59.80	58.94	59.05	525200
2005-04-15	59.00	59.11	57.95	58.11	2708800
2005-04-18	57.81	58.69	57.80	58.62	1162000
2005-04-19	58.94	59.05	58.64	59.00	655600
2005-04-20	59.16	59.19	58.15	58.22	822900
2005-04-21	58.60	59.11	58.35	59.11	556700
2005-04-22	59.24	59.37	58.61	59.20	525400
2005-04-25	59.35	59.66	59.22	59.66	393600
2005-04-26	59.66	59.69	59.05	59.10	377100
2005-04-27	58.80	59.56	58.56	59.36	414900
2005-04-28	59.46	59.46	58.79	58.83	358100
2005-04-29	59.05	59.60	58.70	59.55	389000
2005-05-02	59.61	60.05	59.55	60.05	332000
2005-05-03	60.09	60.34	59.75	60.04	414700
2005-05-04	60.34	60.83	60.07	60.78	545700
2005-05-05	60.99	61.00	60.21	60.65	583100
2005-05-06	60.95	60.98	60.35	60.45	534300
2005-05-09	60.59	60.83	60.30	60.83	345100
2005-05-10	60.70	60.70	60.22	60.43	449400
2005-05-11	60.55	60.56	60.00	60.53	585100
2005-05-12	60.68	60.68	59.74	59.88	578300
2005-05-13	59.69	59.98	58.87	59.40	624300
2005-05-16	59.40	60.09	59.31	60.09	328300
2005-05-17	60.08	60.61	59.82	60.57	441800
2005-05-18	60.99	61.24	60.87	61.16	673000
2005-05-19	61.40	61.40	60.92	61.27	519000
2005-05-20	61.27	61.30	60.92	61.24	333600
2005-05-23	61.35	61.49	61.15	61.38	620900
2005-05-24	61.35	61.37	61.08	61.30	385000
2005-05-25	61.10	61.22	60.83	61.08	385100
2005-05-26	61.30	61.36	61.12	61.29	350200
2005-05-27	61.20	61.50	61.20	61.48	260900
2005-05-31	61.45	61.53	61.20	61.30	409100
2005-06-01	61.45	62.13	61.33	61.95	3043500
2005-06-02	61.85	61.90	61.63	61.82	513700
2005-06-03	61.82	62.00	61.42	61.65	327700
2005-06-06	61.51	61.66	61.31	61.63	369800
2005-06-07	61.80	62.15	61.60	61.70	519300
2005-06-08	61.65	61.96	61.52	61.70	397200
2005-06-09	61.60	61.70	61.25	61.69	248500
2005-06-10	61.70	61.83	61.56	61.79	606300
2005-06-13	61.79	62.10	61.53	61.92	443700
2005-06-14	61.93	62.33	61.80	62.25	603300
2005-06-15	62.37	62.43	61.90	62.40	324100
2005-06-16	62.36	62.65	62.20	62.61	442900
2005-06-17	63.12	63.13	62.72	63.00	462600
2005-06-20	62.65	62.65	62.18	62.40	667400
2005-06-21	62.35	62.49	62.16	62.30	369800
2005-06-22	62.55	62.60	62.15	62.44	379000
2005-06-23	62.54	62.54	61.82	61.83	536000
2005-06-24	61.93	61.94	61.37	61.41	440400
2005-06-27	61.60	61.66	61.34	61.52	474600
2005-06-28	61.80	62.20	61.70	62.20	425500
2005-06-29	62.35	62.40	62.04	62.20	362000
2005-06-30	62.21	62.33	61.69	61.73	349200
2005-07-01	62.20	62.24	61.92	62.20	222500
2005-07-05	62.17	62.61	62.00	62.56	305600
2005-07-06	62.51	62.59	61.97	62.03	332900
2005-07-07	61.60	62.10	61.40	62.10	494000
2005-07-08	62.10	62.79	62.01	62.78	357800
2005-07-11	62.76	63.17	62.75	63.15	2946100
2005-07-12	63.30	63.54	63.07	63.36	2170400
2005-07-13	63.45	63.57	63.32	63.44	635400
2005-07-14	63.77	64.00	63.31	63.45	731100
2005-07-15	63.54	63.55	63.25	63.41	347600
2005-07-18	63.38	63.40	63.15	63.25	364800
2005-07-19	63.49	63.56	63.28	63.50	625000
2005-07-20	63.45	64.04	63.35	63.97	452800
2005-07-21	64.30	64.30	63.34	63.47	633400
2005-07-22	63.47	64.10	63.47	64.10	402200
2005-07-25	64.13	64.28	63.73	63.87	461200
2005-07-26	63.95	64.00	63.69	63.88	429500
2005-07-27	63.95	64.15	63.78	64.02	335400
2005-07-28	64.18	64.43	63.96	64.43	333200
2005-07-29	64.32	64.46	63.85	63.97	482500
2005-08-01	64.15	64.15	63.66	63.75	963500
2005-08-02	63.80	64.31	63.80	64.30	402700
2005-08-03	64.25	64.60	64.15	64.50	299700
2005-08-04	64.35	64.36	63.83	63.86	381900
2005-08-05	63.77	63.84	63.11	63.26	398200
2005-08-08	63.40	63.45	62.80	62.92	422500
2005-08-09	63.14	63.23	62.94	63.13	317000
2005-08-10	63.41	63.72	62.87	63.11	459200
2005-08-11	63.24	63.56	63.06	63.43	387400
2005-08-12	63.28	63.46	62.87	63.25	463900
2005-08-15	63.40	63.54	63.01	63.48	298100
2005-08-16	63.50	63.50	62.76	62.79	365900
2005-08-17	62.74	62.87	62.43	62.66	632200
2005-08-18	62.58	62.77	62.32	62.67	689100
2005-08-19	62.61	62.88	62.61	62.80	287700
2005-08-22	62.90	63.14	62.70	63.02	667900
2005-08-23	62.99	63.03	62.62	62.89	352100
2005-08-24	62.65	63.05	62.41	62.43	387200
2005-08-25	62.44	62.64	62.38	62.61	346200
2005-08-26	62.51	62.59	62.08	62.15	386600
2005-08-29	62.07	62.48	61.70	62.48	640000
2005-08-30	62.18	62.38	61.94	62.31	407500
2005-08-31	62.24	62.92	62.14	62.92	405300
2005-09-01	62.87	63.37	62.69	63.22	453100
2005-09-02	63.15	63.39	63.01	63.14	311400
2005-09-06	63.38	63.67	63.20	63.59	452700
2005-09-07	63.61	63.74	63.46	63.74	378400
2005-09-08	63.51	63.70	63.36	63.49	257600
2005-09-09	63.68	64.00	63.52	63.98	304900
2005-09-12	63.98	64.00	63.71	63.89	343200
2005-09-13	63.67	63.77	63.30	63.36	395800
2005-09-14	63.36	63.50	63.15	63.24	270700
2005-09-15	63.28	63.38	63.06	63.24	294400
2005-09-16	63.40	63.85	63.35	63.80	300000
2005-09-19	63.63	63.75	63.29	63.49	303600
2005-09-20	63.49	63.67	62.86	63.02	519100
2005-09-21	62.95	63.00	62.12	62.16	753900
2005-09-22	61.80	62.21	61.70	62.19	725800
2005-09-23	61.51	62.03	61.47	61.88	533800
2005-09-26	62.30	62.30	61.70	61.87	585400
2005-09-27	61.94	62.02	61.59	61.91	406900
2005-09-28	62.02	62.30	61.63	61.94	417400
2005-09-29	61.95	62.44	61.51	62.41	796400
2005-09-30	62.40	62.42	62.15	62.28	510100
2005-10-03	62.25	62.65	62.25	62.50	457100
2005-10-04	62.65	62.74	61.80	61.85	674200
2005-10-05	61.58	61.72	60.71	60.76	633700
2005-10-06	60.75	61.04	59.93	60.48	1032000
2005-10-07	60.61	60.92	60.52	60.72	520500
2005-10-10	60.75	60.75	59.93	60.09	466700
2005-10-11	60.11	60.26	59.69	59.74	582700
2005-10-12	59.74	60.05	58.99	59.29	768700
2005-10-13	59.17	59.25	58.46	58.98	1824600
2005-10-14	59.30	59.70	58.92	59.70	498000
2005-10-17	60.15	60.20	59.70	60.03	511600
2005-10-18	60.00	60.00	59.28	59.33	441300
2005-10-19	59.03	59.91	58.66	59.91	967000
2005-10-20	59.91	60.14	58.95	59.25	927100
2005-10-21	59.25	59.80	59.17	59.53	459200
2005-10-24	59.97	60.64	59.85	60.64	618400
2005-10-25	60.46	60.87	60.18	60.58	481300
2005-10-26	60.35	60.94	60.20	60.46	523300
2005-10-27	60.49	60.49	59.85	59.94	1381300
2005-10-28	59.97	60.86	59.97	60.86	384800
2005-10-31	61.00	61.48	61.00	61.25	721100
2005-11-01	61.25	61.30	60.91	61.07	354600
2005-11-02	61.05	61.45	60.90	61.45	330100
2005-11-03	62.54	62.54	61.10	61.28	3056300
2005-11-04	61.43	61.50	60.95	61.26	258300
2005-11-07	61.28	61.46	60.76	61.26	335300
2005-11-08	61.08	61.25	60.85	61.05	417500
2005-11-09	60.97	61.54	60.91	61.26	251400
2005-11-10	61.35	61.85	60.88	61.79	670200
2005-11-11	61.85	61.88	61.55	61.85	281500
2005-11-14	61.84	61.85	61.53	61.63	239800
2005-11-15	61.60	61.78	61.19	61.32	349600
2005-11-16	61.47	61.50	61.06	61.22	339400
2005-11-17	61.35	61.77	61.20	61.72	714500
2005-11-18	61.88	62.12	61.61	62.04	515800
2005-11-21	62.00	62.40	61.98	62.35	344300
2005-11-22	62.35	62.59	62.03	62.49	431600
2005-11-23	62.60	63.03	62.50	62.86	1125400
2005-11-25	62.87	62.98	62.75	62.93	138400
2005-11-28	62.80	62.92	62.42	62.42	319000
2005-11-29	62.60	62.99	62.50	62.68	1127000
2005-11-30	62.60	62.84	62.05	62.10	517800
2005-12-01	62.37	62.80	62.35	62.72	297300
2005-12-02	62.70	62.79	62.48	62.78	241200
2005-12-05	62.70	62.74	62.17	62.55	362800
2005-12-06	62.65	62.84	62.39	62.46	469500
2005-12-07	62.50	62.50	61.80	62.05	304600
2005-12-08	62.10	62.37	61.75	62.00	405000
2005-12-09	61.85	62.53	61.85	62.28	1001700
2005-12-12	62.31	62.45	61.80	62.16	335100
2005-12-13	62.02	62.74	62.02	62.60	329000
2005-12-14	62.50	63.17	62.50	63.09	299300
2005-12-15	63.00	63.11	62.77	62.90	434100
2005-12-16	63.10	63.20	62.85	62.97	289500
2005-12-19	63.15	63.20	62.44	62.45	456700
2005-12-20	62.40	62.61	62.31	62.40	280600
2005-12-21	62.50	62.87	62.36	62.51	392300
2005-12-22	61.80	62.21	61.75	62.21	297100
2005-12-23	62.25	62.28	62.11	62.22	239100
2005-12-27	62.15	62.45	61.76	61.84	412800
2005-12-28	61.87	61.96	61.70	61.80	303500
2005-12-29	61.84	61.94	61.57	61.59	299200
2005-12-30	61.46	61.50	61.06	61.26	536700
2006-01-03	61.40	62.24	61.12	62.20	648500
2006-01-04	62.25	62.48	62.14	62.45	570500
2006-01-05	62.40	62.50	62.25	62.49	493000
2006-01-06	62.52	62.93	62.38	62.90	537100
2006-01-09	62.95	63.14	62.82	63.10	723800
2006-01-10	62.82	63.08	62.68	63.05	395800
2006-01-11	63.15	63.18	62.83	63.06	275400
2006-01-12	62.83	63.00	62.63	62.71	298000
2006-01-13	62.64	62.94	62.63	62.83	1694800
2006-01-17	62.52	62.66	62.35	62.60	408100
2006-01-18	62.35	62.82	62.28	62.65	526100
2006-01-19	62.58	62.89	62.50	62.79	409400
2006-01-20	62.78	62.89	61.95	62.04	2399600
2006-01-23	62.13	62.40	62.00	62.18	436200
2006-01-24	62.24	62.60	62.13	62.43	393000
2006-01-25	62.40	62.61	62.09	62.39	363500
2006-01-26	62.82	62.89	62.59	62.67	1922200
2006-01-27	62.71	63.08	62.55	62.86	429500
2006-01-30	62.90	62.90	62.47	62.60	2015300
2006-01-31	62.58	62.58	62.18	62.32	372300
2006-02-01	62.20	62.60	62.20	62.55	821900
2006-02-02	62.45	62.55	61.83	62.02	529700
2006-02-03	61.70	61.96	61.37	61.64	412100
2006-02-06	61.70	61.78	61.50	61.75	710600
2006-02-07	61.65	61.77	61.37	61.42	435200
2006-02-08	61.35	61.71	61.32	61.63	458000
2006-02-09	61.66	62.23	61.63	61.77	278800
2006-02-10	61.95	62.10	61.49	61.96	627800
2006-02-13	62.10	62.10	61.69	61.82	264500
2006-02-14	61.83	62.65	61.80	62.49	378000
2006-02-15	62.48	62.88	62.37	62.74	449800
2006-02-16	62.80	63.23	62.69	63.15	301900
2006-02-17	63.11	63.37	63.06	63.27	276200
2006-02-21	63.30	63.60	63.08	63.08	433400
2006-02-22	63.19	63.90	63.11	63.85	327900
2006-02-23	63.79	63.90	63.52	63.67	276500
2006-02-24	63.75	63.76	63.48	63.57	213500
2006-02-27	63.65	63.93	63.55	63.76	322100
2006-02-28	63.74	63.74	63.15	63.34	315400
2006-03-01	63.49	63.54	63.22	63.50	249200
2006-03-02	63.40	63.47	62.97	63.13	419600
2006-03-03	63.17	63.34	62.80	62.89	2404500
2006-03-06	62.91	62.94	62.35	62.49	286300
2006-03-07	62.30	62.49	62.15	62.45	335600
2006-03-08	62.40	62.68	62.03	62.52	400000
2006-03-09	62.52	62.77	62.25	62.28	215700
2006-03-10	62.30	62.75	62.25	62.74	292000
2006-03-13	62.94	63.20	62.86	63.07	260500
2006-03-14	63.10	63.64	62.95	63.52	414800
2006-03-15	63.52	63.86	63.41	63.82	365500
2006-03-16	63.73	64.18	63.73	64.00	456900
2006-03-17	64.04	64.16	63.97	64.03	367000
2006-03-20	64.10	64.18	63.77	63.87	354600
2006-03-21	63.92	63.99	63.45	63.47	300600
2006-03-22	63.57	64.16	63.53	64.14	313100
2006-03-23	64.02	64.04	63.76	63.98	250800
2006-03-24	63.10	63.44	63.10	63.44	227000
2006-03-27	63.38	63.38	63.14	63.30	330100
2006-03-28	63.17	63.31	62.76	62.79	272000
2006-03-29	62.70	63.19	62.69	63.18	253600
2006-03-30	63.19	63.24	62.53	62.80	828500
2006-03-31	62.90	62.90	62.42	62.70	327600
2006-04-03	62.84	63.22	62.75	62.76	409100
2006-04-04	62.40	63.31	62.40	63.30	516500
2006-04-05	63.29	63.48	63.11	63.34	366700
2006-04-06	63.20	63.47	62.87	63.09	393200
2006-04-07	63.20	63.39	62.46	62.52	285900
2006-04-10	62.50	62.90	62.42	62.60	381900
2006-04-11	62.64	62.75	61.91	62.08	428800
2006-04-12	62.07	62.22	61.92	62.17	534000
2006-04-13	62.08	62.26	61.94	62.10	271300
2006-04-17	62.02	62.29	61.85	62.02	312800
2006-04-18	62.06	63.15	62.06	63.05	503800
2006-04-19	63.09	63.10	62.80	62.95	422700
2006-04-20	62.90	63.44	62.89	63.17	287200
2006-04-21	63.37	63.42	62.92	63.06	294200
2006-04-24	62.91	63.07	62.69	62.96	342100
2006-04-25	63.00	63.09	62.66	62.81	320000
2006-04-26	62.65	63.25	62.65	63.00	256600
2006-04-27	62.00	63.83	62.00	63.71	343600
2006-04-28	63.48	64.12	63.48	64.00	264000
2006-05-01	64.17	64.26	63.43	63.50	270400
2006-05-02	63.72	63.93	63.59	63.93	214800
2006-05-03	63.80	63.98	63.62	63.85	293500
2006-05-04	63.99	64.17	63.84	64.00	233400
2006-05-05	64.20	64.71	64.16	64.62	381200
2006-05-08	64.57	64.78	64.50	64.59	223700
2006-05-09	64.40	64.67	64.40	64.60	197300
2006-05-10	64.50	64.64	64.26	64.51	173700
2006-05-11	64.57	64.61	63.76	63.80	254500
2006-05-12	63.63	63.92	63.22	63.25	302500
2006-05-15	63.08	63.65	63.08	63.56	313000
2006-05-16	63.61	63.75	63.32	63.65	431400
2006-05-17	63.05	63.29	62.38	62.46	621000
2006-05-18	62.51	62.84	62.06	62.06	372000
2006-05-19	62.21	62.84	62.09	62.46	455500
2006-05-22	62.25	62.79	62.01	62.44	262200
2006-05-23	62.70	62.84	61.78	61.84	454100
2006-05-24	61.85	62.52	61.65	62.40	337000
2006-05-25	62.60	63.00	62.50	63.00	246700
2006-05-26	63.19	63.37	62.98	63.37	235900
2006-05-30	63.23	63.35	62.56	62.56	266600
2006-05-31	62.80	63.30	62.64	63.11	270700
2006-06-01	63.18	63.92	63.12	63.87	221000
2006-06-02	64.10	64.25	63.75	64.15	369500
2006-06-05	64.15	64.15	63.18	63.25	318000
2006-06-06	63.35	63.50	62.60	63.11	296200
2006-06-07	63.12	63.59	62.91	63.04	174300
2006-06-08	62.75	63.45	62.40	63.30	668000
2006-06-09	63.44	63.60	63.16	63.28	191900
2006-06-12	63.35	63.53	62.93	62.93	492400
2006-06-13	62.71	63.27	62.15	62.20	551500
2006-06-14	62.20	62.32	61.48	61.96	522700
2006-06-15	62.35	63.20	62.00	63.06	459200
2006-06-16	63.05	63.16	62.67	62.74	271200
2006-06-19	63.04	63.06	62.13	62.14	247100
2006-06-20	62.20	62.65	62.18	62.27	280400
2006-06-21	62.38	62.84	62.30	62.64	255200
2006-06-22	62.06	62.11	61.64	61.92	346900
2006-06-23	61.82	62.02	61.43	61.66	205300
2006-06-26	61.73	62.20	61.70	62.20	200500
2006-06-27	62.27	62.31	61.64	61.80	374600
2006-06-28	61.98	62.16	61.80	62.10	197200
2006-06-29	62.50	63.15	62.25	63.15	420500
2006-06-30	63.29	63.40	62.95	63.06	348000
2006-07-03	63.19	63.40	62.95	63.35	169500
2006-07-05	62.40	63.28	62.40	63.06	466900
2006-07-06	63.12	63.39	63.04	63.25	212400
2006-07-07	63.11	63.60	63.07	63.25	223000
2006-07-10	63.32	63.72	63.32	63.55	529900
2006-07-11	63.43	63.75	63.11	63.69	206200
2006-07-12	63.77	63.79	63.06	63.16	367500
2006-07-13	63.00	63.04	62.33	62.40	305600
2006-07-14	62.36	62.58	61.97	62.40	342700
2006-07-17	62.34	62.72	62.26	62.55	544500
2006-07-18	62.75	62.83	62.26	62.77	293500
2006-07-19	63.10	63.96	62.96	63.88	384400
2006-07-20	63.98	64.10	63.70	63.70	349900
2006-07-21	64.10	64.10	63.40	63.48	343800
2006-07-24	63.85	64.42	63.79	64.37	348200
2006-07-25	64.42	64.96	64.30	64.74	372100
2006-07-26	64.80	65.20	64.64	65.05	308500
2006-07-27	65.36	65.36	64.52	64.81	706000
2006-07-28	64.75	65.48	64.70	65.33	260500
2006-07-31	65.50	65.50	64.88	65.15	304800
2006-08-01	65.05	65.22	64.76	65.10	200600
2006-08-02	65.27	65.50	65.12	65.26	280500
2006-08-03	65.00	65.58	65.00	65.50	293100
2006-08-04	65.90	66.06	65.37	65.69	336000
2006-08-07	65.62	65.65	65.25	65.41	262100
2006-08-08	65.60	65.80	65.13	65.35	450100
2006-08-09	65.70	65.71	64.82	64.84	347700
2006-08-10	64.81	65.06	64.56	65.03	310500
2006-08-11	64.90	64.94	64.53	64.79	278500
2006-08-14	64.96	65.22	64.67	64.88	573700
2006-08-15	65.42	65.59	65.16	65.48	359600
2006-08-16	65.78	65.83	65.57	65.80	327300
2006-08-17	65.75	65.78	65.52	65.68	358200
2006-08-18	65.87	65.98	65.62	65.98	633100
2006-08-21	65.85	65.94	65.74	65.88	367900
2006-08-22	65.66	66.04	65.66	65.91	203000
2006-08-23	65.98	66.04	65.40	65.60	220400
2006-08-24	65.88	65.88	65.50	65.62	320700
2006-08-25	65.60	65.63	65.33	65.49	254700
2006-08-28	65.30	65.95	65.30	65.82	219100
2006-08-29	65.85	65.94	65.50	65.86	261700
2006-08-30	65.95	66.00	65.75	65.75	326200
2006-08-31	65.91	66.00	65.81	65.89	302900
2006-09-01	66.00	66.27	65.96	66.22	211500
2006-09-05	66.24	66.32	66.08	66.13	335300
2006-09-06	65.99	66.11	65.82	65.83	306900
2006-09-07	65.75	65.82	65.37	65.49	386200
2006-09-08	65.65	65.83	65.50	65.73	210000
2006-09-11	65.65	65.86	65.50	65.80	259700
2006-09-12	65.88	66.33	65.78	66.30	332300
2006-09-13	66.38	66.57	66.16	66.56	463300
2006-09-14	66.50	66.59	66.36	66.48	283700
2006-09-15	66.80	66.84	66.51	66.60	349600
2006-09-18	66.60	66.65	66.26	66.50	471900
2006-09-19	66.50	66.50	66.04	66.37	513400
2006-09-20	66.79	66.98	66.60	66.95	345800
2006-09-21	66.97	66.97	66.33	66.56	338100
2006-09-22	66.34	66.50	66.22	66.49	344800
2006-09-25	66.50	67.07	66.22	66.85	605600
2006-09-26	66.35	66.53	66.13	66.50	600800
2006-09-27	66.47	66.77	66.40	66.66	287500
2006-09-28	66.70	66.83	66.52	66.69	336200
2006-09-29	66.76	66.80	66.33	66.43	301800
2006-10-02	66.40	66.71	66.25	66.42	262200
2006-10-03	66.55	66.83	66.28	66.45	299200
2006-10-04	66.65	67.11	66.39	67.05	544700
2006-10-05	67.20	67.24	66.96	67.24	377900
2006-10-06	67.14	67.15	66.76	66.90	275900
2006-10-09	67.00	67.08	66.64	66.98	247700
2006-10-10	67.10	67.24	66.96	67.24	423600
2006-10-11	67.10	67.39	66.95	67.28	267100
2006-10-12	67.49	67.72	67.35	67.63	369200
2006-10-13	67.67	67.90	67.62	67.88	268600
2006-10-16	67.81	67.90	67.72	67.86	389100
2006-10-17	67.71	67.94	67.59	67.83	414000
2006-10-18	67.35	68.24	67.35	68.15	386200
2006-10-19	68.05	68.22	67.95	68.22	887400
2006-10-20	68.30	68.30	67.99	68.28	264000
2006-10-23	68.20	68.66	68.05	68.60	914200
2006-10-24	68.52	68.68	68.30	68.68	359400
2006-10-25	68.69	68.95	68.65	68.92	352900
2006-10-26	69.15	69.17	68.65	68.99	274100
2006-10-27	68.84	68.87	68.55	68.70	415700
2006-10-30	68.78	68.86	68.51	68.71	543100
2006-10-31	68.90	68.92	68.51	68.65	297500
2006-11-01	68.99	69.08	68.51	68.64	608300
2006-11-02	68.55	68.59	68.31	68.45	272600
2006-11-03	68.75	68.78	68.22	68.42	338900
2006-11-06	68.67	69.10	68.52	68.99	354100
2006-11-07	69.13	69.38	69.05	69.23	365600
2006-11-08	68.95	69.58	68.85	69.50	353800
2006-11-09	69.50	69.50	69.01	69.18	357800
2006-11-10	69.15	69.33	69.04	69.33	239400
2006-11-13	69.27	69.63	69.17	69.49	245700
2006-11-14	69.55	69.77	69.14	69.75	308300
2006-11-15	69.78	69.88	69.60	69.80	413900
2006-11-16	69.95	70.16	69.80	70.15	277000
2006-11-17	69.95	70.10	69.75	70.10	302700
2006-11-20	70.09	70.18	69.90	70.06	305900
2006-11-21	70.10	70.10	69.61	69.70	287300
2006-11-22	69.88	69.89	69.53	69.71	251400
2006-11-24	69.43	69.75	69.38	69.60	123500
2006-11-27	69.60	69.60	68.81	68.85	434400
2006-11-28	68.80	69.16	68.70	69.04	381200
2006-11-29	69.28	69.88	69.17	69.80	481400
2006-11-30	69.95	70.00	69.50	69.77	377800
2006-12-01	69.85	69.97	69.34	69.83	425200
2006-12-04	69.94	70.45	69.94	70.32	281300
2006-12-05	70.49	70.70	70.30	70.70	254300
2006-12-06	70.63	70.67	70.44	70.60	353300
2006-12-07	70.69	70.75	70.20	70.24	264800
2006-12-08	70.30	70.36	69.94	70.17	172900
2006-12-11	70.22	70.56	70.22	70.55	675900
2006-12-12	70.46	70.70	70.25	70.70	550100
2006-12-13	70.95	70.98	70.64	70.74	431300
2006-12-14	70.82	71.22	70.75	71.20	232200
2006-12-15	71.40	71.49	71.09	71.12	367400
2006-12-18	71.40	71.40	70.84	70.93	304400
2006-12-19	70.95	71.19	70.75	71.13	273200
2006-12-20	70.80	70.82	70.62	70.71	397100
2006-12-21	70.84	70.92	70.44	70.56	520100
2006-12-22	70.64	70.83	70.31	70.36	312200
2006-12-26	70.35	71.01	70.35	70.99	526100
2006-12-27	71.15	71.46	71.09	71.44	425500
2006-12-28	71.42	71.48	71.14	71.14	926500
2006-12-29	71.28	71.28	70.68	70.73	325400
2007-01-03	71.20	71.49	70.73	71.17	880700
2007-01-04	71.15	71.24	70.75	71.07	371400
2007-01-05	71.00	71.00	70.12	70.20	542800
2007-01-08	70.12	70.35	69.89	70.35	568600
2007-01-09	70.45	70.51	69.92	70.39	307800
2007-01-10	70.24	70.49	70.08	70.41	332100
2007-01-11	70.57	70.85	70.41	70.68	535800
2007-01-12	70.65	70.78	70.52	70.66	327700
2007-01-16	70.70	70.82	70.53	70.53	463000
2007-01-17	70.47	70.67	70.42	70.57	581900
2007-01-18	70.72	70.72	70.43	70.45	349700
2007-01-19	70.30	70.69	70.30	70.61	389400
2007-01-22	70.65	70.68	70.31	70.45	326100
2007-01-23	70.55	70.82	70.35	70.67	427700
2007-01-24	70.86	71.20	70.70	71.19	526800
2007-01-25	71.20	71.22	70.52	70.61	436700
2007-01-26	70.76	70.76	70.25	70.60	278300
2007-01-29	70.82	70.94	70.61	70.68	275700
2007-01-30	70.90	71.08	70.70	71.03	271600
2007-01-31	71.00	71.53	70.83	71.43	268100
2007-02-01	71.60	71.96	71.51	71.90	421300
2007-02-02	72.08	72.09	71.90	72.05	333100
2007-02-05	72.05	72.09	71.71	72.08	379400
2007-02-06	72.12	72.32	72.03	72.28	399100
2007-02-07	72.45	72.46	72.23	72.45	322000
2007-02-08	72.45	72.45	72.04	72.38	319500
2007-02-09	72.55	72.60	71.87	72.08	353600
2007-02-12	72.12	72.17	71.89	72.02	254321
2007-02-13	72.20	72.68	72.10	72.66	922335
2007-02-14	72.80	73.07	72.65	72.91	331916
2007-02-15	73.00	73.00	72.74	72.87	695500
2007-02-16	72.78	72.87	72.61	72.87	209500
2007-02-20	72.95	73.22	72.64	73.17	256400
2007-02-21	73.10	73.10	72.77	72.96	308100
2007-02-22	73.12	73.25	72.55	72.80	339400
2007-02-23	72.74	72.88	72.39	72.65	188300
2007-02-26	73.03	73.33	72.70	72.88	284847
2007-02-27	72.35	72.42	70.23	70.55	1191100
2007-02-28	70.95	71.41	70.34	70.99	730300
2007-03-01	70.03	71.24	69.70	71.04	582723
2007-03-02	70.70	70.95	70.17	70.17	531600
2007-03-05	69.78	70.16	69.13	69.13	606600
2007-03-06	69.95	70.47	69.57	70.31	530800
2007-03-07	70.30	70.45	70.00	70.05	345800
2007-03-08	70.58	70.75	70.26	70.56	352600
2007-03-09	70.90	70.90	70.45	70.78	508500
2007-03-12	70.65	71.04	70.52	70.96	302900
2007-03-13	70.50	70.67	69.49	69.56	515100
2007-03-14	69.80	69.97	68.72	69.97	522900
2007-03-15	69.97	70.50	69.84	70.44	327000
2007-03-16	70.52	70.68	70.00	70.09	308300
2007-03-19	70.45	70.86	70.32	70.74	289300
2007-03-20	70.80	71.49	70.68	71.49	755700
2007-03-21	71.45	73.20	71.22	72.51	374300
2007-03-22	72.50	72.58	72.15	72.34	326600
2007-03-23	71.85	72.08	71.71	71.98	366500
2007-03-26	71.95	72.05	71.37	71.91	443900
2007-03-27	71.80	71.85	71.54	71.84	313300
2007-03-28	71.59	71.63	71.10	71.24	507300
2007-03-29	71.54	71.70	71.10	71.60	227800
2007-03-30	71.67	71.87	70.70	71.45	296100
2007-04-02	71.70	71.74	71.19	71.74	269700
2007-04-03	71.74	72.35	71.74	72.21	242600
2007-04-04	72.36	72.53	72.03	72.28	341770
2007-04-05	72.15	72.39	72.00	72.30	218966
2007-04-09	72.49	72.49	72.22	72.26	207300
2007-04-10	72.40	72.53	72.25	72.50	202400
2007-04-11	72.60	72.64	71.86	71.95	269400
2007-04-12	71.94	72.01	71.55	71.98	288400
2007-04-13	71.98	72.48	71.98	72.48	389794
2007-04-16	72.76	73.29	72.76	73.20	439300
2007-04-17	73.20	73.37	73.04	73.28	359000
2007-04-18	73.38	73.74	73.20	73.60	303300
2007-04-19	73.14	73.55	73.05	73.51	483511
2007-04-20	73.58	74.11	73.58	74.11	232200
2007-04-23	74.05	74.15	73.74	73.75	483500
2007-04-24	73.73	73.88	73.34	73.71	329500
2007-04-25	74.08	74.53	74.00	74.45	525800
2007-04-26	74.47	74.52	74.13	74.36	364000
2007-04-27	74.20	74.26	73.89	74.15	295695
2007-04-30	74.15	74.22	73.43	73.43	275600
2007-05-01	73.53	73.87	73.31	73.87	361530
2007-05-02	73.88	74.26	73.77	74.10	306900
2007-05-03	74.49	74.52	74.20	74.45	254000
2007-05-04	74.59	74.76	74.46	74.66	237700
2007-05-07	74.90	75.02	74.77	74.95	311300
2007-05-08	74.77	74.86	74.52	74.84	244600
2007-05-09	74.80	75.16	74.69	74.95	244200
2007-05-10	74.84	74.84	74.10	74.12	295600
2007-05-11	74.35	74.84	74.35	74.84	289500
2007-05-14	74.90	75.04	74.56	74.78	401000
2007-05-15	74.80	75.39	74.72	74.77	731100
2007-05-16	75.00	75.23	74.80	75.23	355300
2007-05-17	75.19	75.27	74.98	75.12	298786
2007-05-18	75.30	75.42	75.19	75.42	330700
2007-05-21	75.51	75.73	75.34	75.53	1226046
2007-05-22	75.60	75.80	75.35	75.55	258100
2007-05-23	75.75	75.82	75.10	75.22	596100
2007-05-24	75.02	75.30	74.16	74.19	372900
2007-05-25	74.52	74.59	74.06	74.47	274100
2007-05-29	74.66	74.90	74.47	74.64	307200
2007-05-30	74.20	74.97	74.20	74.92	242900
2007-05-31	75.10	75.22	74.79	74.88	668300
2007-06-01	75.19	75.53	74.90	75.24	379800
2007-06-04	75.10	75.17	74.81	75.17	409300
2007-06-05	74.95	74.97	74.32	74.54	405700
2007-06-06	74.63	74.75	73.57	73.72	452408
2007-06-07	73.50	73.59	72.26	72.26	702895
2007-06-08	72.25	73.00	72.10	73.00	441904
2007-06-11	72.98	73.59	72.89	73.33	307700
2007-06-12	73.04	73.30	72.30	72.30	400100
2007-06-13	72.65	73.40	72.63	73.40	359300
2007-06-14	73.50	73.83	73.38	73.52	310300
2007-06-15	74.27	74.51	74.10	74.18	592500
2007-06-18	74.30	74.36	73.91	73.97	366790
2007-06-19	73.87	74.16	73.73	74.08	297500
2007-06-20	74.13	74.25	72.93	72.96	279300
2007-06-21	72.80	73.27	72.40	73.08	377300
2007-06-22	72.82	72.92	71.94	72.17	472800
2007-06-25	72.26	72.89	71.83	72.20	645100
2007-06-26	72.60	72.81	71.84	71.84	522200
2007-06-27	71.73	72.82	71.70	72.81	337500
2007-06-28	72.20	72.65	72.03	72.14	374400
2007-06-29	72.27	72.65	71.49	71.89	537400
2007-07-02	72.34	73.05	72.19	73.05	308800
2007-07-03	73.13	73.40	72.94	73.12	331200
2007-07-05	73.15	73.22	72.43	72.85	534300
2007-07-06	73.00	73.00	72.52	72.85	338400
2007-07-09	72.90	72.99	72.55	72.80	313500
2007-07-10	72.20	72.27	71.40	71.40	438700
2007-07-11	71.35	71.88	71.31	71.87	330300
2007-07-12	72.00	73.20	72.00	73.16	572614
2007-07-13	73.10	73.59	73.02	73.35	663500
2007-07-16	73.20	73.50	72.92	73.07	548900
2007-07-17	73.19	73.56	73.11	73.15	386300
2007-07-18	72.65	72.89	72.10	72.67	549700
2007-07-19	72.90	73.11	72.66	72.85	265800
2007-07-20	72.80	72.85	71.70	71.82	465500
2007-07-23	72.08	72.50	72.00	72.00	348201
2007-07-24	71.52	71.64	70.12	70.22	653563
2007-07-25	70.70	71.09	69.78	70.55	1175100
2007-07-26	69.40	69.80	68.01	68.70	1812968
2007-07-27	68.70	69.02	67.23	67.80	1190700
2007-07-30	67.70	68.67	67.32	68.40	898100
2007-07-31	69.01	69.41	67.50	67.70	798600
2007-08-01	67.86	68.60	67.29	68.60	852800
2007-08-02	68.92	69.21	68.29	68.85	547200
2007-08-03	68.79	68.97	65.82	66.48	1123415
2007-08-06	66.58	68.85	66.04	68.54	1215700
2007-08-07	68.19	69.87	68.00	69.27	1768700
2007-08-08	69.63	70.62	68.97	70.10	2174300
2007-08-09	68.80	69.37	67.75	67.80	1694400
2007-08-10	67.20	68.94	66.50	68.36	758200
2007-08-13	69.02	69.09	68.01	68.07	434400
2007-08-14	68.04	68.20	66.77	66.85	854600
2007-08-15	66.60	68.00	65.97	66.09	1286200
2007-08-16	65.50	67.76	64.92	67.66	2039500
2007-08-17	69.98	70.42	67.94	69.20	1147300
2007-08-20	69.56	69.70	68.34	69.00	1340200
2007-08-21	68.81	69.87	68.70	69.31	442800
2007-08-22	69.75	70.20	69.31	70.07	705400
2007-08-23	70.20	70.43	69.36	69.69	613500
2007-08-24	69.76	70.27	69.39	70.21	984300
2007-08-27	69.95	70.10	69.21	69.23	1152700
2007-08-28	68.81	68.90	67.57	67.76	1198300
2007-08-29	68.23	69.16	67.85	68.90	406000
2007-08-30	68.48	69.21	68.30	68.59	401800
2007-08-31	69.38	69.60	68.66	69.09	371900
2007-09-04	69.11	70.06	69.05	69.72	493800
2007-09-05	69.05	69.23	68.58	68.84	657300
2007-09-06	69.02	69.19	68.41	69.11	908400
2007-09-07	68.03	68.63	67.79	68.14	909200
2007-09-10	68.44	68.44	67.23	67.76	615200
2007-09-11	67.98	68.58	67.98	68.50	454400
2007-09-12	68.20	68.84	68.17	68.64	1063200
2007-09-13	69.00	69.19	68.69	68.87	347600
2007-09-14	68.31	69.12	68.31	69.00	503600
2007-09-17	68.88	69.01	68.58	68.80	338000
2007-09-18	68.98	70.83	68.83	70.78	671300
2007-09-19	71.36	71.78	71.08	71.27	499900
2007-09-20	71.10	71.36	70.44	70.58	403700
2007-09-21	70.96	71.20	70.53	70.66	359700
2007-09-24	70.65	70.70	69.93	69.93	399700
2007-09-25	69.06	69.44	68.93	69.12	750000
2007-09-26	69.47	69.88	69.30	69.62	380000
2007-09-27	69.65	69.83	69.40	69.71	647100
2007-09-28	69.68	69.70	68.96	69.30	473300
2007-10-01	69.29	70.32	69.27	70.20	614500
2007-10-02	70.42	70.55	70.08	70.33	639100
2007-10-03	70.28	70.67	70.10	70.45	634000
2007-10-04	70.56	70.84	70.54	70.65	245200
2007-10-05	71.00	71.57	70.82	71.46	407500
2007-10-08	71.05	71.39	70.90	70.91	270700
2007-10-09	71.00	71.46	70.80	71.39	417600
2007-10-10	71.10	71.39	70.75	70.94	266900
2007-10-11	71.25	71.60	70.55	70.88	424500
2007-10-12	70.73	71.25	70.73	70.95	337800
2007-10-15	71.00	72.05	69.75	70.10	476000
2007-10-16	69.87	69.92	69.02	69.07	351700
2007-10-17	69.50	69.65	68.36	69.03	372200
2007-10-18	68.51	68.95	68.38	68.56	821600
2007-10-19	68.42	68.54	67.08	67.09	570900
2007-10-22	66.68	67.87	66.60	67.00	1216000
2007-10-23	68.04	68.18	67.32	67.95	465600
2007-10-24	67.58	67.96	66.63	67.75	908000
2007-10-25	67.82	68.43	67.32	68.09	838000
2007-10-26	68.69	69.75	68.14	69.75	842300
2007-10-29	69.23	69.62	69.00	69.40	553000
2007-10-30	69.08	69.31	68.82	69.05	482100
2007-10-31	69.04	69.72	68.67	69.35	900600
2007-11-01	68.84	68.84	67.33	67.46	1837300
2007-11-02	67.83	67.84	66.34	66.97	972100
2007-11-05	65.84	67.10	65.84	66.55	1126278
2007-11-06	67.03	67.40	66.32	67.40	724555
2007-11-07	66.09	66.68	65.11	65.20	986210
2007-11-08	65.00	66.22	64.80	65.75	1161835
2007-11-09	64.73	66.90	64.73	66.01	1063257
2007-11-12	66.54	67.10	65.75	65.95	1204300
2007-11-13	66.01	67.93	66.01	67.55	1483713
2007-11-14	67.78	68.21	66.74	66.85	1222696
2007-11-15	66.69	66.92	65.71	66.08	846203
2007-11-16	65.74	66.24	65.26	65.76	557752
2007-11-19	65.43	65.46	64.40	64.40	1309025
2007-11-20	64.43	65.40	63.84	64.70	1317251
2007-11-21	63.64	65.09	63.64	64.14	1039183
2007-11-23	64.22	65.42	64.22	65.17	257519
2007-11-26	64.95	65.30	63.44	63.44	902403
2007-11-27	63.49	64.86	63.49	64.47	1144843
2007-11-28	64.62	66.80	64.62	66.68	826041
2007-11-29	66.29	66.70	65.97	66.45	503205
2007-11-30	67.79	68.00	67.07	67.41	789326
2007-12-03	67.50	67.82	67.10	67.30	520700
2007-12-04	66.58	67.24	66.53	66.89	596881
2007-12-05	67.46	67.96	67.31	67.87	792500
2007-12-06	67.76	68.99	67.67	68.99	544900
2007-12-07	68.96	69.07	68.45	68.50	633913
2007-12-10	68.60	69.54	68.52	69.35	666950
2007-12-11	69.36	69.59	67.05	67.06	1011303
2007-12-12	68.61	68.73	66.05	66.81	1709600
2007-12-13	66.43	66.96	66.00	66.74	1063630
2007-12-14	66.22	66.61	65.64	65.73	836528
2007-12-17	65.28	65.73	64.91	64.95	869982
2007-12-18	65.25	65.72	64.64	65.40	1002599
2007-12-19	65.37	65.85	64.95	65.21	597754
2007-12-20	65.58	65.65	64.66	65.52	819025
2007-12-21	66.02	67.36	65.71	67.36	737141
2007-12-24	67.00	67.18	66.73	67.02	387240
2007-12-26	66.69	66.90	66.44	66.86	572200
2007-12-27	65.91	65.98	65.13	65.21	629100
2007-12-28	65.58	65.73	64.85	64.89	643659
2007-12-31	64.61	65.17	64.45	64.75	801261
2008-01-02	64.58	64.83	63.51	63.70	891486
2008-01-03	63.90	64.03	63.12	63.13	682872
2008-01-04	62.67	62.74	61.33	61.33	1235796
2008-01-07	61.83	62.97	61.69	62.20	1243116
2008-01-08	62.76	63.15	60.95	61.13	1313839
2008-01-09	60.86	61.65	60.07	61.45	1933220
2008-01-10	61.22	62.97	60.84	62.48	1272254
2008-01-11	61.95	62.86	61.54	62.04	1212931
2008-01-14	62.23	62.40	61.66	62.09	750692
2008-01-15	61.41	61.44	60.57	60.66	1515877
2008-01-16	60.48	62.13	60.48	61.35	1420991
2008-01-17	61.27	61.41	58.97	58.97	1867956
2008-01-18	59.33	59.49	57.65	58.27	2388427
2008-01-22	54.25	59.34	50.85	58.17	5333789
2008-01-23	57.42	61.62	56.84	61.34	5785958
2008-01-24	61.43	61.94	60.77	61.54	2185032
2008-01-25	61.83	62.59	60.47	60.83	1616634
2008-01-28	60.83	62.52	60.39	62.42	2336317
2008-01-29	62.90	63.48	62.28	63.36	1596449
2008-01-30	63.17	64.72	62.91	63.05	1394880
2008-01-31	62.32	65.20	61.77	64.61	1429404
2008-02-01	64.70	65.91	64.68	65.79	1298399
2008-02-04	65.71	65.71	64.65	64.72	1352060
2008-02-05	63.69	63.84	62.52	62.61	1535126
2008-02-06	62.77	63.34	62.01	62.11	1065711
2008-02-07	61.95	63.15	61.74	62.74	993319
2008-02-08	62.51	62.82	61.38	62.11	1750279
2008-02-11	61.86	62.01	61.10	61.62	1420827
2008-02-12	62.07	62.90	61.79	62.33	922885
2008-02-13	63.00	63.05	61.98	62.55	1007371
2008-02-14	62.56	62.77	61.50	61.69	1118055
2008-02-15	61.65	62.14	61.00	62.08	1125872
2008-02-19	62.22	62.59	61.28	61.35	1399824
2008-02-20	61.16	62.28	60.72	62.02	1481043
2008-02-21	62.03	62.49	60.82	60.87	1004625
2008-02-22	61.09	61.63	60.10	61.63	1096205
2008-02-25	61.61	62.45	60.85	62.30	1381588
2008-02-26	62.20	63.02	61.92	62.59	964774
2008-02-27	62.35	63.15	62.00	62.41	751461
2008-02-28	62.03	62.18	61.00	61.12	905699
2008-02-29	60.67	60.69	58.96	59.19	764401
2008-03-03	59.08	59.20	58.32	58.87	793433
2008-03-04	58.40	59.04	57.75	58.78	938230
2008-03-05	58.90	59.49	58.14	58.72	1405714
2008-03-06	58.25	58.43	57.16	57.18	1397781
2008-03-07	56.75	58.00	56.53	57.30	1218855
2008-03-10	57.30	57.74	56.54	56.74	932828
2008-03-11	57.96	59.57	57.66	59.53	1027882
2008-03-12	59.69	60.72	58.69	58.72	498112
2008-03-13	58.04	59.37	57.17	59.03	913228
2008-03-14	59.35	59.57	57.02	57.58	1170122
2008-03-17	56.09	57.45	55.72	56.90	1479408
2008-03-18	57.63	59.10	57.39	59.04	914691
2008-03-19	59.50	60.21	58.38	58.40	844089
2008-03-20	58.50	60.50	58.50	60.45	924271
2008-03-24	60.58	61.85	60.55	61.05	991111
2008-03-25	60.53	60.73	59.80	60.46	1159664
2008-03-26	60.25	60.27	59.03	59.30	597554
2008-03-27	59.31	59.70	58.53	58.57	580195
2008-03-28	58.74	58.86	57.58	57.67	734267
2008-03-31	57.63	58.54	57.36	57.87	1077580
2008-04-01	58.32	60.54	58.16	60.54	840584
2008-04-02	60.74	61.33	60.28	60.47	822304
2008-04-03	60.32	60.77	59.89	60.48	727722
2008-04-04	60.66	60.66	59.75	59.94	782899
2008-04-07	60.66	60.99	60.07	60.25	766608
2008-04-08	59.94	60.14	59.52	59.78	418204
2008-04-09	59.97	60.00	58.79	58.87	462348
2008-04-10	58.81	59.52	58.41	58.95	519399
2008-04-11	58.66	59.12	58.17	58.17	403413
2008-04-14	58.08	58.20	56.96	56.97	611813
2008-04-15	57.39	57.85	57.26	57.58	420674
2008-04-16	58.02	59.31	58.00	59.18	456243
2008-04-17	59.07	59.77	58.62	59.56	587256
2008-04-18	60.64	60.90	60.00	60.17	478333
2008-04-21	59.90	59.99	58.91	59.17	706197
2008-04-22	58.83	58.94	58.36	58.58	687659
2008-04-23	58.81	58.86	57.92	58.18	681483
2008-04-24	58.42	59.88	58.18	59.41	1189249
2008-04-25	59.81	60.28	59.11	60.09	559862
2008-04-28	60.09	60.59	59.84	60.18	408547
2008-04-29	60.15	60.28	59.67	59.76	369037
2008-04-30	59.75	60.47	59.29	59.37	549281
2008-05-01	59.36	61.41	59.36	61.16	1496731
2008-05-02	61.79	62.11	60.95	61.15	1407173
2008-05-05	61.00	61.16	60.50	60.85	408716
2008-05-06	60.33	61.19	59.94	60.97	554849
2008-05-07	61.15	61.20	59.64	59.80	442637
2008-05-08	59.91	59.98	59.19	59.57	522000
2008-05-09	59.05	59.78	59.00	59.19	295453
2008-05-12	59.23	60.23	59.23	60.23	279473
2008-05-13	60.26	60.35	59.70	59.98	372411
2008-05-14	60.20	60.59	60.01	60.11	422294
2008-05-15	60.36	60.80	59.99	60.77	497105
2008-05-16	60.77	60.90	59.85	60.20	414314
2008-05-19	60.20	60.81	60.05	60.12	313310
2008-05-20	59.91	60.04	59.36	59.41	421726
2008-05-21	59.54	59.88	58.50	58.64	583167
2008-05-22	58.58	59.47	58.58	59.15	1235551
2008-05-23	58.99	59.06	58.14	58.22	924484
2008-05-27	58.10	58.70	58.00	58.49	465693
2008-05-28	58.58	58.76	57.60	58.09	637394
2008-05-29	57.97	59.06	57.97	58.83	686798
2008-05-30	58.83	58.91	58.20	58.25	722845
2008-06-02	58.18	58.25	57.34	57.68	834549
2008-06-03	57.80	57.93	56.84	57.30	855850
2008-06-04	57.16	57.89	57.05	57.30	718300
2008-06-05	57.38	58.00	57.34	57.97	502479
2008-06-06	57.51	57.59	55.94	55.97	656289
2008-06-09	56.01	56.29	55.02	55.39	771261
2008-06-10	54.90	55.92	54.85	55.60	690175
2008-06-11	55.27	55.54	53.90	54.26	569906
2008-06-12	54.21	55.15	53.83	54.19	516069
2008-06-13	54.40	54.58	53.62	54.37	537195
2008-06-16	54.03	54.93	54.02	54.62	519961
2008-06-17	54.86	54.98	53.71	53.71	410834
2008-06-18	53.40	53.40	52.57	52.78	827217
2008-06-19	52.68	52.96	52.07	52.80	929190
2008-06-20	52.26	53.09	52.05	52.32	1104061
2008-06-23	52.40	52.69	51.70	51.71	713466
2008-06-24	51.38	52.47	51.18	51.92	902444
2008-06-25	51.27	52.59	51.27	51.58	927824
2008-06-26	50.95	51.08	50.19	50.19	746833
2008-06-27	50.15	50.54	49.53	49.70	733722
2008-06-30	49.67	49.79	49.12	49.25	791481
2008-07-01	48.63	49.81	48.53	49.78	1391106
2008-07-02	49.71	50.50	48.77	48.77	888269
2008-07-03	48.96	49.36	48.15	48.22	457289
2008-07-07	48.41	48.74	46.74	47.31	916935
2008-07-08	47.25	49.24	47.05	49.17	1527634
2008-07-09	49.14	49.64	47.94	47.94	675278
2008-07-10	47.85	48.51	47.51	48.03	1143085
2008-07-11	47.36	48.33	46.80	47.62	624488
2008-07-14	47.95	48.22	45.74	45.74	1066749
2008-07-15	45.14	46.24	44.12	44.94	1935630
2008-07-16	45.11	47.68	45.10	47.46	941749
2008-07-17	48.29	50.01	48.04	49.96	1621444
2008-07-18	50.23	50.54	49.46	50.16	880304
2008-07-21	50.31	50.94	50.03	50.15	767829
2008-07-22	49.55	52.14	49.01	52.03	786709
2008-07-23	52.32	53.38	51.75	52.47	1125365
2008-07-24	52.58	52.58	50.35	50.57	1358039
2008-07-25	50.61	51.05	49.73	50.04	874197
2008-07-28	49.68	50.47	49.00	49.47	587150
2008-07-29	49.47	51.21	49.28	51.17	1079844
2008-07-30	51.50	52.37	50.94	51.91	890205
2008-07-31	51.34	52.02	51.15	51.31	858368
2008-08-01	51.25	51.78	50.77	51.57	657977
2008-08-04	51.40	51.81	50.65	51.54	408712
2008-08-05	51.46	52.92	51.46	52.77	995585
2008-08-06	52.77	53.18	52.24	53.03	1032209
2008-08-07	52.52	53.00	51.34	51.58	541722
2008-08-08	51.31	53.40	51.31	53.19	650878
2008-08-11	53.00	54.90	53.00	54.43	648462
2008-08-12	54.24	54.59	52.84	53.12	698899
2008-08-13	52.78	53.20	51.62	52.15	1115531
2008-08-14	51.73	53.04	51.73	52.83	1977513
2008-08-15	53.01	53.98	52.95	53.43	596739
2008-08-18	53.57	53.57	52.34	52.46	405081
2008-08-19	52.40	52.40	51.27	51.66	603372
2008-08-20	51.62	51.84	50.75	51.68	427497
2008-08-21	51.40	51.70	50.95	51.43	277888
2008-08-22	51.84	52.52	51.59	52.52	448602
2008-08-25	52.24	52.34	51.22	51.40	307925
2008-08-26	51.28	51.77	50.96	51.51	524586
2008-08-27	51.43	52.38	51.42	52.12	282243
2008-08-28	52.33	53.49	52.29	53.44	330205
2008-08-29	53.40	53.67	53.07	53.24	289465
2008-09-02	53.35	54.75	53.35	53.83	587782
2008-09-03	53.87	54.64	53.58	54.61	820294
2008-09-04	54.19	54.37	53.05	53.13	640946
2008-09-05	52.93	54.20	52.25	54.05	591648
2008-09-08	55.33	56.99	55.13	56.40	965088
2008-09-09	56.00	56.67	54.51	54.51	1020159
2008-09-10	54.90	55.12	53.49	54.47	833076
2008-09-11	53.73	55.38	53.18	55.32	910533
2008-09-12	54.81	56.34	54.64	55.91	881651
2008-09-15	54.07	55.96	53.85	54.05	791420
2008-09-16	53.19	55.63	52.62	55.53	1253646
2008-09-17	54.64	55.22	52.87	53.50	1058269
2008-09-18	53.77	58.15	52.30	57.66	1368360
2008-09-19	62.50	64.64	53.10	61.00	1271156
2008-09-22	60.04	60.18	57.09	57.32	1071172
2008-09-23	56.96	57.82	55.85	56.00	1103513
2008-09-24	56.14	56.15	55.04	55.04	628894
2008-09-25	55.00	56.62	54.64	55.89	530366
2008-09-26	54.81	56.81	54.28	56.81	465304
2008-09-29	55.31	56.49	51.66	52.15	813318
2008-09-30	52.50	53.74	51.81	53.24	1138836
2008-10-01	53.44	55.60	53.04	55.55	964756
2008-10-02	55.42	55.42	53.67	53.67	865759
2008-10-03	54.27	55.88	52.84	52.84	1166961
2008-10-06	51.84	51.88	48.43	51.00	1545462
2008-10-07	50.68	51.01	47.50	47.50	949617
2008-10-08	46.72	48.33	45.54	45.93	1873612
2008-10-09	46.50	46.74	41.28	41.33	2165507
2008-10-10	38.40	43.87	38.35	42.66	2199248
2008-10-13	46.30	46.42	43.40	45.92	1439671
2008-10-14	48.61	50.00	45.91	47.51	1475031
2008-10-15	46.53	46.99	44.08	44.16	727135
2008-10-16	45.01	46.09	42.03	46.00	1497980
2008-10-17	45.05	47.30	44.50	45.25	997255
2008-10-20	45.65	46.89	45.08	46.77	776882
2008-10-21	46.69	47.08	45.59	45.59	912830
2008-10-22	44.94	45.11	42.40	43.48	1253120
2008-10-23	43.61	44.24	41.01	43.25	1390469
2008-10-24	40.04	42.96	40.00	41.96	1003511
2008-10-27	40.73	42.81	40.50	41.01	612172
2008-10-28	42.16	45.15	40.57	45.12	941620
2008-10-29	45.00	46.69	44.44	44.81	823308
2008-10-30	46.62	46.62	44.64	46.04	812212
2008-10-31	45.58	47.33	45.54	47.14	525818
2008-11-03	47.15	47.69	46.67	47.47	514732
2008-11-04	48.57	49.00	47.93	48.72	862784
2008-11-05	48.56	48.56	45.84	45.90	1102509
2008-11-06	46.09	46.32	43.83	43.90	951992
2008-11-07	44.01	44.88	43.70	44.79	646468
2008-11-10	45.79	45.79	43.34	43.91	582149
2008-11-11	43.22	44.25	42.65	43.38	519377
2008-11-12	42.68	42.92	40.98	41.13	700625
2008-11-13	41.11	44.21	39.55	44.17	1512454
2008-11-14	43.78	44.11	41.89	42.20	708102
2008-11-17	41.75	42.66	41.08	41.28	703759
2008-11-18	40.97	42.14	39.69	41.18	1389310
2008-11-19	41.01	41.50	38.47	38.50	660622
2008-11-20	38.00	39.08	35.56	35.88	1540357
2008-11-21	36.51	37.60	34.41	37.54	2137181
2008-11-24	38.31	40.98	37.74	40.08	1430790
2008-11-25	41.25	41.36	39.46	41.12	1070843
2008-11-26	40.43	42.25	40.12	42.23	998360
2008-11-28	42.00	42.94	41.87	42.94	355273
2008-12-01	41.91	42.24	37.94	38.03	1063629
2008-12-02	38.71	39.87	38.09	39.77	848112
2008-12-03	39.21	41.20	38.85	40.98	1012495
2008-12-04	40.77	41.76	39.35	40.16	1102357
2008-12-05	39.59	41.84	38.67	41.79	930184
2008-12-08	42.73	43.25	42.06	42.88	1313700
2008-12-09	42.57	43.17	41.25	41.43	883209
2008-12-10	41.61	42.17	41.00	41.80	1648361
2008-12-11	41.49	41.83	39.66	39.98	1164838
2008-12-12	38.93	40.94	38.81	40.85	985301
2008-12-15	41.08	41.08	39.17	39.93	1298156
2008-12-16	40.41	42.19	40.19	42.09	907002
2008-12-17	41.61	42.30	41.36	41.72	884009
2008-12-18	41.68	42.20	40.63	41.18	909221
2008-12-19	41.34	42.01	40.71	40.87	1091257
2008-12-22	41.22	41.22	39.64	39.76	1040463
2008-12-23	40.17	40.32	38.94	39.20	867356
2008-12-24	39.49	39.53	39.05	39.41	617957
2008-12-26	39.50	39.88	39.31	39.78	705063
2008-12-29	39.64	39.73	38.85	39.34	1106261
2008-12-30	39.64	40.50	39.50	40.36	775019
2008-12-31	40.37	41.55	40.37	41.29	1046371
2009-01-02	41.41	42.38	41.00	42.03	589243
2009-01-05	42.18	42.18	41.33	41.64	1212927
2009-01-06	41.95	42.23	41.37	41.75	967388
2009-01-07	41.16	41.58	40.24	40.24	859555
2009-01-08	40.27	40.66	40.09	40.58	918808
2009-01-09	40.63	40.69	39.51	39.51	789545
2009-01-12	39.50	39.65	38.50	38.76	948034
2009-01-13	38.58	39.05	38.36	38.78	938741
2009-01-14	38.19	38.21	37.27	37.52	880332
2009-01-15	37.50	37.80	36.05	37.19	1002727
2009-01-16	37.78	37.93	36.42	37.34	780562
2009-01-20	36.87	37.01	34.85	34.92	901158
2009-01-21	35.44	36.30	34.65	36.20	3619343
2009-01-22	35.94	36.20	34.75	35.49	1282087
2009-01-23	34.64	35.84	34.43	35.61	914374
2009-01-26	35.64	36.44	35.27	35.53	975812
2009-01-27	35.76	36.32	35.49	36.14	492562
2009-01-28	37.09	37.74	37.00	37.74	654820
2009-01-29	36.97	37.06	36.00	36.12	756517
2009-01-30	36.18	36.24	34.62	34.82	888288
2009-02-02	34.47	34.99	34.20	34.74	785615
2009-02-03	34.89	35.06	34.34	34.78	2748930
2009-02-04	34.85	35.26	34.25	34.43	995823
2009-02-05	34.18	35.15	33.84	34.78	1484059
2009-02-06	34.72	36.07	34.72	35.88	823805
2009-02-09	35.88	36.09	35.47	35.72	602213
2009-02-10	35.51	35.75	33.84	33.99	912318
2009-02-11	34.19	34.60	33.88	34.33	695210
2009-02-12	34.11	34.25	33.03	34.16	1439968
2009-02-13	34.25	34.29	33.54	33.58	659128
2009-02-17	32.56	32.64	32.00	32.00	782711
2009-02-18	32.27	32.27	31.37	31.60	821644
2009-02-19	31.73	31.99	30.94	31.00	986112
2009-02-20	30.48	30.84	29.65	30.49	1736865
2009-02-23	30.67	30.87	29.44	29.60	1267626
2009-02-24	29.76	30.80	29.35	30.68	3847537
2009-02-25	30.48	31.08	29.85	30.43	988316
2009-02-26	30.74	31.21	30.05	30.11	3761570
2009-02-27	29.47	30.32	29.39	29.64	1168390
2009-03-02	29.16	29.18	28.20	28.22	1562336
2009-03-03	28.39	28.65	27.40	27.55	1363353
2009-03-04	27.69	28.46	27.38	27.98	859264
2009-03-05	27.41	27.52	26.20	26.42	1349090
2009-03-06	26.52	27.19	25.92	26.61	1593629
2009-03-09	26.13	26.92	26.13	26.27	1709437
2009-03-10	26.37	27.98	26.37	27.91	1214594
2009-03-11	28.04	28.47	27.69	27.96	901401
2009-03-12	28.03	29.25	27.59	29.13	1176660
2009-03-13	29.38	29.55	28.95	29.40	1056877
2009-03-16	29.78	30.46	29.53	29.58	1252433
2009-03-17	29.58	30.50	29.39	30.46	884383
2009-03-18	30.29	31.78	29.97	31.44	1353685
2009-03-19	31.74	31.84	31.13	31.25	1488130
2009-03-20	31.27	31.63	30.69	30.75	1299635
2009-03-23	31.31	32.85	31.27	32.73	1121856
2009-03-24	32.59	32.74	32.04	32.04	1217385
2009-03-25	32.00	32.56	31.03	32.04	1902255
2009-03-26	32.32	32.79	31.92	32.79	1539637
2009-03-27	32.38	32.52	32.02	32.08	550938
2009-03-30	31.59	31.59	30.56	30.99	844001
2009-03-31	31.28	31.95	31.04	31.31	909013
2009-04-01	31.35	32.14	30.86	32.02	599460
2009-04-02	32.77	33.43	32.55	33.01	1046088
2009-04-03	33.00	33.41	32.72	33.41	647800
2009-04-06	33.07	33.25	32.59	32.99	538951
2009-04-07	32.50	32.81	32.23	32.23	517526
2009-04-08	32.29	32.72	32.15	32.62	459321
2009-04-09	33.23	33.92	33.14	33.90	616648
2009-04-13	33.77	34.18	33.24	33.91	663121
2009-04-14	33.73	33.73	32.90	32.96	844823
2009-04-15	32.81	33.64	32.72	33.59	560716
2009-04-16	33.66	34.40	33.29	34.15	703672
2009-04-17	34.22	34.74	34.00	34.52	642882
2009-04-20	34.02	34.28	32.93	32.93	600805
2009-04-21	32.58	33.83	32.58	33.74	1472090
2009-04-22	33.49	34.37	33.31	33.67	753180
2009-04-23	33.77	33.80	33.20	33.69	549435
2009-04-24	33.76	34.70	33.76	34.45	708467
2009-04-27	33.81	34.70	33.81	34.20	488836
2009-04-28	33.94	34.57	33.82	34.06	572660
2009-04-29	34.45	35.26	34.38	34.98	470041
2009-04-30	35.38	35.62	34.83	34.91	782183
2009-05-01	34.88	35.26	34.71	35.09	462756
2009-05-04	35.33	36.39	35.29	36.33	945459
2009-05-05	36.17	36.35	35.91	36.11	513912
2009-05-06	36.29	36.56	35.97	36.43	785626
2009-05-07	36.72	36.92	35.88	36.10	564441
2009-05-08	36.32	37.15	36.25	37.05	1126003
2009-05-11	36.75	36.89	36.21	36.24	570820
2009-05-12	36.13	36.66	35.64	36.09	655155
2009-05-13	35.51	35.60	34.89	34.94	550349
2009-05-14	35.01	35.48	34.85	35.21	598110
2009-05-15	35.01	35.23	34.51	34.71	501152
2009-05-18	34.98	35.77	34.98	35.69	648388
2009-05-19	35.63	36.00	35.55	35.64	680853
2009-05-20	35.92	36.31	35.26	35.31	690786
2009-05-21	34.94	35.03	34.34	34.66	598263
2009-05-22	34.77	35.04	34.52	34.71	375771
2009-05-26	34.47	35.78	34.47	35.72	667249
2009-05-27	35.75	35.76	34.86	34.86	633871
2009-05-28	35.09	35.43	34.65	35.32	582093
2009-05-29	35.41	35.88	35.20	35.81	346363
2009-06-01	36.22	37.01	36.11	36.90	934732
2009-06-02	36.94	37.17	36.83	37.03	594093
2009-06-03	36.85	36.85	36.22	36.57	422525
2009-06-04	36.65	36.99	36.38	36.99	431624
2009-06-05	37.19	37.37	36.60	36.76	725924
2009-06-08	36.68	36.98	36.26	36.70	383733
2009-06-09	36.73	36.87	36.47	36.66	284170
2009-06-10	36.92	37.03	36.14	36.60	430345
2009-06-11	36.84	37.43	36.77	37.00	702818
2009-06-12	36.91	37.12	36.54	37.04	322935
2009-06-15	36.79	36.79	35.95	36.21	799310
2009-06-16	36.29	36.36	35.61	35.74	329597
2009-06-17	35.60	35.88	35.35	35.60	889434
2009-06-18	35.60	36.02	35.43	35.84	314701
2009-06-19	36.10	36.16	35.65	35.69	305561
2009-06-22	35.48	35.57	34.96	35.01	591904
2009-06-23	35.01	35.13	34.64	34.75	429899
2009-06-24	34.52	34.87	34.36	34.52	340209
2009-06-25	34.50	35.40	34.42	35.37	374261
2009-06-26	35.31	35.49	35.03	35.33	225319
2009-06-29	35.45	35.79	35.14	35.75	232513
2009-06-30	35.82	35.82	35.07	35.36	284473
2009-07-01	35.63	36.05	35.47	35.91	595569
2009-07-02	35.50	35.50	34.74	34.84	283382
2009-07-06	34.70	34.94	34.39	34.90	347179
2009-07-07	34.82	34.89	34.15	34.17	362053
2009-07-08	34.32	34.51	33.76	34.12	433630
2009-07-09	34.23	34.39	33.96	34.16	335319
2009-07-10	34.04	34.21	33.63	34.09	208323
2009-07-13	34.25	34.92	33.97	34.91	262887
2009-07-14	34.96	35.11	34.63	35.08	401222
2009-07-15	35.37	36.15	35.30	36.07	264792
2009-07-16	36.07	36.63	35.99	36.44	723642
2009-07-17	36.35	36.49	36.18	36.33	329649
2009-07-20	36.51	36.83	36.37	36.79	290124
2009-07-21	37.00	37.16	36.47	36.88	436540
2009-07-22	36.81	37.21	36.75	37.04	374384
2009-07-23	37.11	38.27	36.99	38.14	792159
2009-07-24	38.11	38.45	37.94	38.45	315820
2009-07-27	38.39	38.69	38.30	38.69	336264
2009-07-28	38.51	38.74	38.27	38.65	331394
2009-07-29	38.45	38.61	38.12	38.40	239558
2009-07-30	38.71	39.18	38.65	38.78	417165
2009-07-31	38.86	39.02	38.64	38.78	284541
2009-08-03	39.02	39.31	38.78	39.27	441938
2009-08-04	39.18	39.54	39.04	39.48	317090
2009-08-05	39.50	39.61	38.98	39.28	324759
2009-08-06	39.33	39.41	38.94	39.09	284645
2009-08-07	39.38	40.04	39.24	39.75	347043
2009-08-10	39.65	39.74	39.35	39.65	1638326
2009-08-11	39.50	39.58	39.10	39.27	319509
2009-08-12	39.24	40.05	39.24	39.73	476140
2009-08-13	39.84	39.96	39.53	39.96	336341
2009-08-14	39.95	40.01	39.25	39.63	310673
2009-08-17	39.23	39.23	38.71	38.83	425788
2009-08-18	38.87	39.17	38.74	39.06	253725
2009-08-19	38.70	39.49	38.70	39.39	238905
2009-08-20	39.42	39.65	39.34	39.60	252430
2009-08-21	39.72	40.56	39.72	40.53	334433
2009-08-24	40.50	40.80	40.28	40.41	324412
2009-08-25	40.51	40.95	40.51	40.56	304845
2009-08-26	40.56	40.75	40.29	40.54	352524
2009-08-27	40.54	40.67	40.02	40.56	229261
2009-08-28	40.75	40.80	40.18	40.47	295856
2009-08-31	40.08	40.24	39.87	40.06	582493
2009-09-01	39.85	40.36	39.22	39.30	1116383
2009-09-02	39.13	39.29	38.93	39.06	312872
2009-09-03	39.21	39.32	38.82	39.25	219399
2009-09-04	39.33	39.67	39.10	39.65	229443
2009-09-08	39.93	40.05	39.71	40.02	247164
2009-09-09	40.03	40.46	39.93	40.33	272045
2009-09-10	40.36	40.61	40.06	40.61	207801
2009-09-11	40.61	40.82	40.48	40.69	475252
2009-09-14	40.55	41.12	40.42	41.08	392964
2009-09-15	41.08	41.52	40.96	41.43	529979
2009-09-16	41.48	42.25	41.46	42.24	398425
2009-09-17	42.29	42.50	42.00	42.13	282923
2009-09-18	42.18	42.35	42.03	42.24	505721
2009-09-21	41.94	42.10	41.69	41.99	436300
2009-09-22	41.89	41.94	41.53	41.68	365219
2009-09-23	41.72	42.06	41.35	41.39	287950
2009-09-24	41.45	41.58	40.83	40.97	544958
2009-09-25	40.92	41.09	40.70	40.83	256080
2009-09-28	40.91	41.65	40.90	41.53	375040
2009-09-29	41.56	41.87	41.51	41.67	362865
2009-09-30	41.69	41.72	41.06	41.27	579976
2009-10-01	41.14	41.23	40.37	40.38	386052
2009-10-02	40.12	40.29	39.95	40.12	383007
2009-10-05	40.18	40.74	40.10	40.68	258096
2009-10-06	40.90	41.36	40.90	41.15	263119
2009-10-07	41.05	41.19	40.91	41.10	254818
2009-10-08	41.35	41.65	41.25	41.49	303514
2009-10-09	41.55	41.84	41.51	41.84	306992
2009-10-12	42.01	42.19	41.88	42.00	191703
2009-10-13	41.93	41.95	41.64	41.88	543625
2009-10-14	42.32	42.46	42.01	42.43	767929
2009-10-15	42.29	43.30	42.20	42.72	1109131
2009-10-16	42.36	42.68	42.22	42.54	421129
2009-10-19	42.58	43.13	42.49	43.02	442576
2009-10-20	43.13	43.13	42.26	42.78	453771
2009-10-21	42.77	43.18	42.32	42.33	309001
2009-10-22	42.31	42.97	42.09	42.89	386485
2009-10-23	42.90	42.98	42.14	42.27	268112
2009-10-26	42.16	42.74	41.71	41.77	425019
2009-10-27	41.80	42.44	41.62	41.75	320879
2009-10-28	41.71	41.86	40.99	41.04	461919
2009-10-29	41.23	41.76	41.12	41.68	656091
2009-10-30	41.54	41.64	40.61	40.70	848976
2009-11-02	40.76	41.27	40.36	40.86	910303
2009-11-03	40.68	41.11	40.56	41.02	359911
2009-11-04	41.30	41.57	40.93	40.95	344290
2009-11-05	41.23	41.84	41.20	41.82	294769
2009-11-06	41.60	42.00	41.46	41.77	410825
2009-11-09	41.90	42.65	41.90	42.65	304213
2009-11-10	42.59	42.80	42.47	42.67	332153
2009-11-11	42.82	43.18	42.68	42.88	541264
2009-11-12	42.83	43.14	42.38	42.42	541142
2009-11-13	42.50	42.87	42.27	42.69	412553
2009-11-16	42.82	43.51	42.82	43.36	417771
2009-11-17	43.19	43.43	43.13	43.37	366340
2009-11-18	43.34	43.44	43.10	43.27	303043
2009-11-19	43.01	43.10	42.43	42.65	367621
2009-11-20	42.43	42.69	42.39	42.67	470561
2009-11-23	43.00	43.60	42.86	43.18	490581
2009-11-24	43.20	43.34	42.91	43.26	430295
2009-11-25	43.38	43.61	43.26	43.55	383785
2009-11-27	42.94	43.17	42.45	42.77	274276
2009-11-30	42.71	42.91	42.46	42.88	457646
2009-12-01	43.17	43.52	43.17	43.41	416011
2009-12-02	43.40	43.91	43.40	43.74	256755
2009-12-03	43.79	44.07	43.46	43.51	379534
2009-12-04	43.87	44.31	43.49	43.91	513252
2009-12-07	43.91	44.27	43.56	44.04	534752
2009-12-08	43.80	43.95	43.39	43.65	469774
2009-12-09	43.53	43.74	43.32	43.68	559204
2009-12-10	43.73	44.15	43.73	43.93	441352
2009-12-11	44.14	44.37	43.98	44.32	522466
2009-12-14	44.53	44.72	44.38	44.66	684188
2009-12-15	44.55	44.61	44.38	44.47	378202
2009-12-16	44.53	44.75	44.40	44.57	548380
2009-12-17	44.26	44.41	43.93	44.05	463929
2009-12-18	44.17	44.32	43.75	44.06	1286633
2009-12-21	44.22	44.57	44.20	44.44	1965476
2009-12-22	44.44	44.62	44.42	44.55	553052
2009-12-23	44.25	44.28	44.04	44.23	638550
2009-12-24	44.24	44.48	44.24	44.43	307160
2009-12-28	44.53	44.60	44.32	44.46	641929
2009-12-29	44.51	44.68	44.51	44.59	587785
2009-12-30	44.53	44.63	44.38	44.50	439558
2009-12-31	44.50	44.60	43.91	43.91	389254
2010-01-04	44.21	44.56	44.13	44.47	446156
2010-01-05	44.52	44.56	44.09	44.28	452741
2010-01-06	44.20	44.37	44.18	44.34	427183
2010-01-07	44.26	44.45	44.05	44.39	378624
2010-01-08	44.31	44.46	44.14	44.46	344309
2010-01-11	44.60	44.70	44.45	44.62	418713
2010-01-12	44.46	44.60	44.30	44.51	489801
2010-01-13	44.58	44.92	44.52	44.84	1304169
2010-01-14	44.80	45.00	44.63	44.95	1916203
2010-01-15	44.88	44.95	44.27	44.58	772317
2010-01-19	44.55	45.08	44.51	45.07	675096
2010-01-20	44.80	44.86	44.25	44.67	589864
2010-01-21	44.60	44.83	43.93	44.01	815003
2010-01-22	43.85	43.98	43.22	43.28	533031
2010-01-25	43.45	43.63	43.25	43.44	405889
2010-01-26	43.24	43.60	43.13	43.29	582005
2010-01-27	43.21	43.38	42.66	43.31	1061598
2010-01-28	43.40	43.49	42.80	43.09	409769
2010-01-29	43.10	43.38	42.67	42.70	502903
2010-02-01	42.89	43.21	42.80	43.21	360643
2010-02-02	43.28	43.68	43.03	43.59	426660
2010-02-03	43.51	43.53	43.19	43.35	315705
2010-02-04	43.08	43.12	42.28	42.34	563714
2010-02-05	42.21	42.41	41.64	42.35	779479
2010-02-08	42.34	42.53	42.02	42.05	359360
2010-02-09	42.28	42.84	42.17	42.56	722267
2010-02-10	42.53	42.57	42.08	42.43	257545
2010-02-11	42.33	42.87	42.08	42.84	336667
2010-02-12	42.54	42.87	42.34	42.87	361009
2010-02-16	43.06	43.64	43.06	43.59	335953
2010-02-17	43.80	43.89	43.60	43.80	359929
2010-02-18	43.82	44.28	43.82	44.25	433884
2010-02-19	44.15	44.59	44.12	44.48	549474
2010-02-22	44.70	44.71	44.46	44.53	368880
2010-02-23	44.45	44.56	44.07	44.12	343834
2010-02-24	44.21	44.41	44.02	44.37	304085
2010-02-25	43.83	44.28	43.68	44.26	425681
2010-02-26	44.25	44.25	43.89	44.00	275697
2010-03-01	44.15	44.55	44.09	44.53	243685
2010-03-02	44.65	44.88	44.62	44.73	644744
2010-03-03	44.79	45.04	44.66	44.75	366542
2010-03-04	44.83	44.89	44.61	44.83	291536
2010-03-05	45.04	45.36	44.93	45.36	431252
2010-03-08	45.40	45.46	45.29	45.37	502916
2010-03-09	45.21	45.45	45.21	45.35	499585
2010-03-10	45.33	45.53	45.23	45.52	474071
2010-03-11	45.49	45.71	45.22	45.71	491018
2010-03-12	45.84	45.89	45.56	45.72	330838
2010-03-15	45.68	45.89	45.60	45.85	275156
2010-03-16	45.95	46.21	45.80	46.17	546947
2010-03-17	46.31	46.54	46.22	46.46	445009
2010-03-18	46.51	46.55	46.33	46.41	346849
2010-03-19	46.41	46.60	46.02	46.24	247578
2010-03-22	45.99	46.48	45.52	46.48	433517
2010-03-23	46.43	46.81	46.38	46.81	427487
2010-03-24	46.61	46.66	46.37	46.42	412305
2010-03-25	46.23	46.31	45.77	45.81	496098
2010-03-26	45.87	46.06	45.69	45.84	335824
2010-03-29	46.01	46.22	45.95	46.16	247518
2010-03-30	46.23	46.37	46.07	46.22	300197
2010-03-31	46.12	46.29	45.94	46.02	356703
2010-04-01	46.10	46.51	46.10	46.46	350537
2010-04-05	46.64	46.85	46.46	46.85	228844
2010-04-06	46.69	47.11	46.65	47.09	747607
2010-04-07	46.99	47.05	46.63	46.85	376378
2010-04-08	46.67	46.85	46.52	46.80	453655
2010-04-09	46.89	47.08	46.64	47.07	236130
2010-04-12	47.12	47.22	47.08	47.17	253620
2010-04-13	47.14	47.16	46.80	47.13	287401
2010-04-14	47.19	47.49	47.06	47.47	364007
2010-04-15	47.38	47.67	47.34	47.62	288043
2010-04-16	47.51	47.60	46.89	47.07	383504
2010-04-19	47.00	47.24	46.73	47.21	269001
2010-04-20	47.39	47.69	47.32	47.68	232888
2010-04-21	47.64	47.86	47.61	47.86	240836
2010-04-22	47.60	48.05	47.42	48.03	370704
2010-04-23	48.01	48.32	47.85	48.32	260134
2010-04-26	48.40	48.50	48.06	48.09	1583659
2010-04-27	47.91	48.10	46.99	47.07	396698
2010-04-28	47.23	47.52	47.10	47.33	233977
2010-04-29	47.64	47.99	47.54	47.91	314760
2010-04-30	47.99	48.17	47.45	47.48	273846
2010-05-03	47.57	48.14	47.57	48.09	385402
2010-05-04	47.61	47.61	46.77	47.01	715495
2010-05-05	46.75	46.98	46.47	46.65	947603
2010-05-06	46.50	46.95	17.00	45.21	2019984
2010-05-07	44.93	45.40	44.12	44.57	1214063
2010-05-10	46.26	46.60	45.89	46.40	687248
2010-05-11	46.18	47.01	46.00	46.46	568432
2010-05-12	46.70	47.14	46.52	47.11	466540
2010-05-13	47.04	47.27	46.69	46.78	792164
2010-05-14	46.50	46.58	45.78	46.09	501200
2010-05-17	46.16	46.37	45.44	46.25	736133
2010-05-18	46.45	46.75	45.66	45.72	539900
2010-05-19	45.52	45.74	44.85	45.34	573120
2010-05-20	44.60	44.72	43.69	43.70	1040822
2010-05-21	43.20	44.02	42.80	43.93	811814
2010-05-24	43.91	44.17	43.53	43.60	456401
2010-05-25	42.64	43.44	42.15	43.44	803280
2010-05-26	43.59	44.07	43.25	43.33	679541
2010-05-27	43.88	44.69	43.82	44.67	408134
2010-05-28	44.75	44.82	44.05	44.19	439023
2010-06-01	43.78	44.37	43.33	43.35	441406
2010-06-02	43.49	44.42	43.40	44.42	799025
2010-06-03	44.38	44.69	44.26	44.61	716283
2010-06-04	44.25	44.25	42.88	42.99	747499
2010-06-07	43.03	43.40	42.70	42.73	329788
2010-06-08	42.75	43.27	42.50	43.18	439855
2010-06-09	43.33	43.75	42.98	43.11	363255
2010-06-10	43.66	44.33	43.66	44.33	360998
2010-06-11	44.03	44.50	43.88	44.50	253039
2010-06-14	44.76	45.07	44.52	44.60	245060
2010-06-15	44.74	45.53	44.73	45.48	421640
2010-06-16	45.35	45.79	45.24	45.62	304664
2010-06-17	45.70	45.75	45.22	45.73	274994
2010-06-18	45.80	45.88	45.59	45.77	261114
2010-06-21	46.18	46.33	45.36	45.59	466992
2010-06-22	45.62	45.80	44.73	44.84	1190825
2010-06-23	44.74	44.84	44.25	44.52	303258
2010-06-24	43.93	44.09	43.52	43.59	412934
2010-06-25	43.73	44.00	43.35	43.84	248661
2010-06-28	43.95	44.18	43.57	43.95	234813
2010-06-29	43.54	43.56	42.63	42.82	522143
2010-06-30	42.68	43.16	42.32	42.43	509175
2010-07-01	42.40	42.49	41.65	42.30	751398
2010-07-02	42.38	42.58	41.91	42.09	586005
2010-07-06	42.48	42.80	41.90	42.24	541894
2010-07-07	42.25	43.49	42.25	43.46	561518
2010-07-08	43.92	44.08	43.63	44.05	893175
2010-07-09	44.04	44.38	43.98	44.37	298615
2010-07-12	44.14	44.40	44.00	44.27	267127
2010-07-13	44.70	45.09	44.63	44.93	412475
2010-07-14	44.82	44.94	44.54	44.86	296205
2010-07-15	44.79	44.99	44.34	44.92	231350
2010-07-16	44.66	44.72	43.75	43.82	375290
2010-07-19	44.05	44.18	43.59	44.11	385461
2010-07-20	43.57	44.62	43.50	44.61	226456
2010-07-21	44.88	44.88	43.99	44.18	531568
2010-07-22	44.75	45.22	44.63	45.15	438555
2010-07-23	45.10	45.58	44.94	45.53	625660
2010-07-26	45.67	46.09	45.54	46.09	729288
2010-07-27	46.46	46.46	46.09	46.28	1473201
2010-07-28	46.25	46.29	45.77	45.89	592246
2010-07-29	46.17	46.30	45.25	45.61	747426
2010-07-30	45.16	45.72	45.01	45.52	260678
2010-08-02	46.18	46.30	45.90	46.24	713723
2010-08-03	46.17	46.35	45.91	46.04	547614
2010-08-04	46.12	46.19	45.91	46.16	409253
2010-08-05	45.98	46.07	45.81	46.06	460342
2010-08-06	45.60	45.99	45.32	45.97	391426
2010-08-09	46.25	46.34	46.08	46.31	407088
2010-08-10	45.92	46.42	45.73	46.17	352849
2010-08-11	45.50	45.52	44.87	44.90	593939
2010-08-12	44.36	44.79	44.21	44.65	588354
2010-08-13	44.55	44.89	44.48	44.60	335144
2010-08-16	44.31	44.71	44.10	44.62	597446
2010-08-17	45.06	45.48	44.82	45.24	583594
2010-08-18	45.14	45.41	44.90	45.25	1585844
2010-08-19	45.09	45.09	44.26	44.49	586918
2010-08-20	44.45	44.45	43.97	44.27	549220
2010-08-23	44.52	44.81	44.23	44.25	388208
2010-08-24	43.77	44.21	43.50	43.95	679849
2010-08-25	43.64	44.24	43.37	44.14	796989
2010-08-26	44.32	44.39	43.84	43.96	1235553
2010-08-27	44.21	44.72	43.69	44.69	492582
2010-08-30	44.61	44.69	43.98	43.98	382691
2010-08-31	43.81	44.33	43.67	44.11	466253
2010-09-01	44.66	45.33	44.54	45.31	656625
2010-09-02	45.40	45.57	45.25	45.49	653896
2010-09-03	45.96	45.99	45.66	45.97	849803
2010-09-07	45.84	45.85	45.48	45.53	2087969
2010-09-08	45.64	45.88	45.58	45.66	465792
2010-09-09	46.14	46.14	45.76	45.90	1271257
2010-09-10	46.00	46.18	45.87	46.05	493599
2010-09-13	46.50	46.53	46.31	46.46	725832
2010-09-14	46.41	46.56	46.15	46.37	751853
2010-09-15	46.29	46.46	46.00	46.38	1586973
2010-09-16	46.30	46.35	46.05	46.27	373735
2010-09-17	46.43	46.54	46.12	46.30	470696
2010-09-20	46.52	47.05	46.30	47.02	698160
2010-09-21	47.07	47.17	46.70	46.86	1180627
2010-09-22	46.77	47.11	46.64	46.78	596403
2010-09-23	45.97	46.38	45.82	45.89	538621
2010-09-24	46.42	46.81	46.26	46.79	773132
2010-09-27	46.86	46.98	46.59	46.70	1446994
2010-09-28	46.80	47.05	46.25	46.98	1147977
2010-09-29	46.89	47.09	46.69	46.90	1053115
2010-09-30	47.12	47.42	46.67	46.84	1243488
2010-10-01	47.09	47.23	46.80	47.07	863440
2010-10-04	47.05	47.20	46.60	46.78	739755
2010-10-05	47.11	47.67	47.10	47.60	592236
2010-10-06	47.68	47.72	47.47	47.60	951328
2010-10-07	47.80	47.82	47.33	47.51	314837
2010-10-08	47.60	47.92	47.42	47.80	360227
2010-10-11	47.86	47.93	47.70	47.83	401858
2010-10-12	47.71	47.96	47.47	47.84	485211
2010-10-13	47.98	48.42	47.96	48.24	581667
2010-10-14	48.24	48.39	47.90	48.18	686778
2010-10-15	48.43	48.49	47.98	48.18	489261
2010-10-18	48.17	48.50	48.07	48.48	1008389
2010-10-19	48.16	48.44	47.74	47.97	568740
2010-10-20	48.11	48.63	48.04	48.40	529870
2010-10-21	48.64	48.84	48.08	48.39	630459
2010-10-22	48.44	48.47	48.22	48.38	472262
2010-10-25	48.64	48.86	48.36	48.43	651122
2010-10-26	48.22	48.39	48.07	48.23	434265
2010-10-27	47.96	48.05	47.53	47.98	517322
2010-10-28	48.22	48.29	47.83	48.04	1202577
2010-10-29	47.99	48.14	47.84	48.08	309494
2010-11-01	48.35	48.56	47.64	47.92	603994
2010-11-02	48.25	48.45	48.14	48.39	741999
2010-11-03	48.42	48.53	47.95	48.46	1129877
2010-11-04	48.82	49.25	48.82	49.24	1364202
2010-11-05	49.26	49.34	49.10	49.30	711879
2010-11-08	49.19	49.19	48.81	49.05	613857
2010-11-09	49.18	49.20	48.51	48.69	470493
2010-11-10	48.57	48.74	48.29	48.72	599610
2010-11-11	48.50	48.73	48.40	48.67	837999
2010-11-12	48.45	48.51	48.05	48.17	938904
2010-11-15	48.39	48.66	48.26	48.32	459558
2010-11-16	48.10	48.10	47.40	47.65	678596
2010-11-17	47.72	47.84	47.54	47.72	608662
2010-11-18	48.00	48.36	48.00	48.26	589075
2010-11-19	48.23	48.26	47.92	48.25	332786
2010-11-22	48.05	48.35	47.81	48.33	632733
2010-11-23	47.81	48.00	47.61	47.85	650533
2010-11-24	48.16	48.43	48.05	48.43	517239
2010-11-26	48.20	48.39	48.05	48.18	240995
2010-11-29	48.00	48.13	47.50	48.03	705675
2010-11-30	47.77	47.97	47.59	47.77	576158
2010-12-01	48.28	48.68	48.21	48.64	546327
2010-12-02	48.73	49.03	48.65	49.03	602097
2010-12-03	48.91	49.12	48.75	49.07	557065
2010-12-06	49.06	49.12	48.95	49.02	619204
2010-12-07	49.34	49.46	49.08	49.14	843085
2010-12-08	49.20	49.30	49.00	49.18	852174
2010-12-09	49.40	49.45	49.14	49.33	1993722
2010-12-10	49.45	49.67	49.39	49.62	918964
2010-12-13	49.89	49.89	49.71	49.76	781635
2010-12-14	49.86	50.09	49.82	49.95	705098
2010-12-15	49.88	50.04	49.67	49.72	692555
2010-12-16	49.75	50.08	49.65	50.08	619492
2010-12-17	49.91	50.06	49.80	50.02	719770
2010-12-20	50.22	50.23	49.95	50.10	699284
2010-12-21	50.26	50.27	50.13	50.22	810259
2010-12-22	49.92	50.10	49.80	50.05	779321
2010-12-23	50.12	50.12	49.93	50.01	665674
2010-12-27	49.90	50.07	49.82	50.03	527552
2010-12-28	50.18	50.19	49.85	50.08	464553
2010-12-29	50.21	50.21	50.05	50.08	554574
2010-12-30	50.06	50.12	49.95	50.00	404620
2010-12-31	49.97	50.09	49.82	49.86	271771
2011-01-03	50.18	50.32	50.02	50.21	538282
2011-01-04	50.31	50.31	49.83	50.04	850340
2011-01-05	49.90	50.18	49.88	50.10	647316
2011-01-06	50.15	50.16	49.80	49.96	617973
2011-01-07	50.17	50.17	49.50	49.69	776604
2011-01-10	49.60	49.79	49.31	49.74	746309
2011-01-11	49.94	49.94	49.63	49.77	636951
2011-01-12	50.06	50.19	49.93	50.05	842898
2011-01-13	50.05	50.11	49.80	49.90	722887
2011-01-14	49.79	50.17	49.77	50.16	634421
2011-01-18	50.30	50.30	50.02	50.28	890127
2011-01-19	50.34	50.35	49.84	49.93	827229
2011-01-20	49.80	50.00	49.72	49.87	743056
2011-01-21	50.05	50.14	49.78	49.83	829059
2011-01-24	49.72	50.25	49.72	50.14	608138
2011-01-25	50.04	50.24	49.90	50.24	782917
2011-01-26	50.33	50.51	50.19	50.30	1512752
2011-01-27	50.35	50.56	50.22	50.51	517893
2011-01-28	50.54	50.61	49.70	49.75	1080744
2011-01-31	49.85	50.16	49.81	49.98	712208
2011-02-01	50.28	50.61	50.18	50.55	931865
2011-02-02	50.49	50.60	50.38	50.41	715020
2011-02-03	50.42	50.63	50.18	50.55	482317
2011-02-04	50.59	50.66	50.34	50.55	351908
2011-02-07	50.69	50.83	50.60	50.72	626067
2011-02-08	50.77	51.00	50.65	50.99	1065577
2011-02-09	50.89	51.01	50.77	51.01	622435
2011-02-10	50.79	50.99	50.73	50.92	420915
2011-02-11	50.92	51.30	50.77	51.27	519832
2011-02-14	51.24	51.25	50.88	51.08	1323136
2011-02-15	50.97	51.05	50.85	50.96	552627
2011-02-16	51.08	51.18	50.88	51.10	541528
2011-02-17	50.98	51.39	50.97	51.36	374827
2011-02-18	51.40	51.52	51.31	51.52	629859
2011-02-22	51.14	51.43	50.88	50.98	895842
2011-02-23	50.97	51.02	50.46	50.57	685032
2011-02-24	50.55	50.76	50.22	50.56	646772
2011-02-25	50.71	51.00	50.63	50.99	406518
2011-02-28	51.14	51.50	51.08	51.40	422965
2011-03-01	51.54	51.63	50.77	50.78	747526
2011-03-02	50.66	51.06	50.66	50.92	422228
2011-03-03	51.34	51.81	51.30	51.69	1143844
2011-03-04	51.70	51.70	51.00	51.34	572771
2011-03-07	51.37	51.71	51.01	51.16	773579
2011-03-08	51.21	51.89	51.20	51.79	437628
2011-03-09	51.75	52.01	51.56	51.98	475501
2011-03-10	51.58	51.62	51.22	51.31	1958103
2011-03-11	51.26	51.61	51.11	51.48	498798
2011-03-14	51.18	51.25	50.80	51.12	986300
2011-03-15	50.02	50.76	49.93	50.51	932839
2011-03-16	50.37	50.46	49.54	49.80	1601253
2011-03-17	50.58	50.58	49.93	50.16	671537
2011-03-18	50.55	50.92	50.50	50.65	793586
2011-03-21	51.30	51.50	51.12	51.41	585451
2011-03-22	51.44	51.56	51.32	51.33	521352
2011-03-23	51.25	51.49	50.96	51.36	532660
2011-03-24	51.65	51.75	51.30	51.64	445184
2011-03-25	51.32	51.60	51.17	51.34	1068113
2011-03-28	51.45	51.63	51.29	51.29	458721
2011-03-29	51.27	51.68	51.18	51.66	507242
2011-03-30	51.92	52.23	51.82	52.17	632451
2011-03-31	52.23	52.25	52.06	52.13	443919
2011-04-01	52.43	52.61	52.34	52.47	626203
2011-04-04	52.53	52.64	52.37	52.51	736393
2011-04-05	52.40	52.70	52.38	52.47	470219
2011-04-06	52.72	52.75	52.57	52.74	497767
2011-04-07	52.70	52.71	52.32	52.49	556099
2011-04-08	52.65	52.70	52.00	52.23	388379
2011-04-11	52.33	52.37	51.95	52.05	364709
2011-04-12	51.83	52.02	51.63	51.73	2735060
2011-04-13	51.96	51.96	51.55	51.63	424800
2011-04-14	51.40	51.91	51.29	51.85	636212
2011-04-15	51.97	52.32	51.92	52.21	346724
2011-04-18	51.84	51.80	51.38	51.62	626407
2011-04-19	51.66	51.80	51.51	51.72	380865
2011-04-20	52.18	52.46	52.21	52.39	576415
2011-04-21	52.57	52.57	52.29	52.47	446969
2011-04-25	52.45	52.49	52.24	52.44	327230
2011-04-26	52.66	53.06	52.56	53.01	473156
2011-04-27	53.19	53.44	53.08	53.38	515593
2011-04-28	53.33	53.67	53.33	53.60	476698
2011-04-29	53.65	53.70	53.51	53.66	448305
2011-05-02	53.82	53.97	53.57	53.65	1073185
2011-05-03	53.56	53.81	53.44	53.66	511934
2011-05-04	53.72	53.72	53.27	53.39	627158
2011-05-05	53.29	53.50	52.94	53.11	786182
2011-05-06	53.42	53.83	53.23	53.42	391910
2011-05-09	53.46	53.77	53.35	53.73	555186
2011-05-10	53.81	54.35	53.81	54.28	760912
2011-05-11	54.14	54.24	53.68	53.89	666511
2011-05-12	53.73	54.39	53.73	54.34	546153
2011-05-13	54.24	54.46	53.76	53.97	402252
2011-05-16	53.82	54.15	53.77	53.84	832952
2011-05-17	53.73	53.90	53.57	53.84	682713
2011-05-18	53.86	54.17	53.72	54.16	441357
2011-05-19	54.35	54.45	54.07	54.38	533998
2011-05-20	54.26	54.33	53.87	54.03	330361
2011-05-23	53.58	53.68	53.37	53.44	737932
2011-05-24	53.62	53.62	53.25	53.31	523133
2011-05-25	53.10	53.46	52.84	53.27	609125
2011-05-26	53.20	53.54	53.00	53.43	431871
2011-05-27	53.62	53.77	53.53	53.64	360626
2011-05-31	53.98	54.14	53.77	54.11	635631
2011-06-01	54.01	54.05	53.12	53.14	1031041
2011-06-02	53.22	53.25	52.62	52.87	827971
2011-06-03	52.47	52.58	52.18	52.22	798547
2011-06-06	52.11	52.12	51.71	51.72	727464
2011-06-07	51.99	52.08	51.68	51.69	636722
2011-06-08	51.60	51.79	51.55	51.60	791976
2011-06-09	51.73	52.04	51.57	51.85	875748
2011-06-10	51.69	51.74	51.27	51.30	1418739
2011-06-13	51.41	51.75	51.35	51.54	616936
2011-06-14	51.89	52.41	51.85	52.30	477606
2011-06-15	52.00	52.07	51.35	51.51	694015
2011-06-16	51.50	51.93	51.46	51.76	484722
2011-06-17	52.17	52.32	51.93	52.04	662923
2011-06-20	51.88	52.51	51.86	52.43	1013596
2011-06-21	52.72	52.98	52.64	52.89	1316533
2011-06-22	52.82	52.91	52.53	52.58	741723
2011-06-23	52.13	52.32	51.68	52.30	992951
2011-06-24	51.80	52.03	51.59	51.65	574215
2011-06-27	51.77	52.04	51.68	51.93	1105630
2011-06-28	52.07	52.29	51.96	52.29	665283
2011-06-29	52.52	52.67	52.32	52.61	969248
2011-06-30	52.78	53.00	52.56	52.92	703760
2011-07-01	52.99	53.73	52.95	53.68	1594421
2011-07-05	53.69	53.69	53.38	53.42	1415017
2011-07-06	53.43	53.75	53.36	53.61	587488
2011-07-07	54.07	54.09	53.83	54.01	694919
2011-07-08	53.50	53.70	53.37	53.67	582377
2011-07-11	53.09	53.25	52.92	53.03	578856
2011-07-12	52.88	53.38	52.88	53.01	485674
2011-07-13	53.22	53.46	52.88	53.00	685647
2011-07-14	53.09	53.23	52.54	52.64	641422
2011-07-15	52.90	52.93	52.47	52.77	446647
2011-07-18	52.60	52.64	52.04	52.26	1015268
2011-07-19	52.32	52.84	52.32	52.76	1685539
2011-07-20	52.89	52.99	52.69	52.85	625480
2011-07-21	53.18	53.76	53.08	53.65	1242820
2011-07-22	53.60	53.63	53.23	53.37	710710
2011-07-25	53.01	53.34	52.91	53.11	603258
2011-07-26	53.13	53.13	52.69	52.76	1036464
2011-07-27	52.52	52.53	51.88	51.95	1124922
2011-07-28	51.99	52.15	51.59	51.67	634725
2011-07-29	51.14	51.75	50.95	51.32	985914
2011-08-01	51.72	51.87	50.84	51.21	1319039
2011-08-02	50.93	51.16	50.19	50.19	1045750
2011-08-03	50.10	50.27	49.44	50.23	2453528
2011-08-04	49.63	49.85	48.25	48.26	5765571
2011-08-05	48.88	48.92	47.37	48.52	4077841
2011-08-08	47.30	47.91	45.60	45.60	4621893
2011-08-09	46.46	47.61	44.80	47.55	5212605
2011-08-10	46.82	47.39	45.94	46.01	3419935
2011-08-11	46.28	48.53	46.05	47.98	3360794
2011-08-12	48.32	48.63	47.87	48.08	2240596
2011-08-15	48.51	49.39	48.47	49.37	2570439
2011-08-16	48.85	49.31	48.64	49.03	2235695
2011-08-17	49.35	49.75	48.98	49.21	2944481
2011-08-18	48.15	48.31	47.40	47.81	3191703
2011-08-19	47.38	48.33	47.28	47.42	2096505
2011-08-22	48.15	48.30	47.22	47.40	1799897
2011-08-23	47.60	48.77	47.38	48.76	1899592
2011-08-24	48.71	49.64	48.59	49.56	2181459
2011-08-25	49.83	49.90	48.63	48.78	1819227
2011-08-26	48.58	49.45	47.72	49.26	1075017
2011-08-29	49.87	50.66	49.78	50.62	2034557
2011-08-30	50.50	51.02	50.18	50.73	1365501
2011-08-31	51.11	51.33	50.70	51.00	1896527
2011-09-01	51.06	51.34	50.39	50.46	1713512
2011-09-02	49.59	49.91	49.31	49.40	1716661
2011-09-06	48.01	49.05	48.01	49.00	2331765
2011-09-07	49.72	50.12	49.43	50.12	2902450
2011-09-08	49.91	50.40	49.68	49.75	1412216
2011-09-09	49.35	49.37	48.27	48.55	2268202
2011-09-12	48.04	48.85	47.90	48.83	1347562
2011-09-13	48.91	49.42	48.64	49.34	872547
2011-09-14	49.59	50.42	48.94	49.94	1202630
2011-09-15	50.35	50.60	49.98	50.54	2367048
2011-09-16	50.68	51.05	50.53	50.73	1012860
2011-09-19	49.99	50.59	49.88	50.36	1073022
2011-09-20	50.62	51.18	50.38	50.49	1151292
2011-09-21	50.55	50.61	48.89	48.89	1044804
2011-09-22	47.71	48.20	47.36	47.94	2759022
2011-09-23	47.40	48.04	47.30	47.76	1684196
2011-09-26	48.16	48.72	47.70	48.70	1306842
2011-09-27	49.66	49.89	49.00	49.23	1912202
2011-09-28	49.38	49.51	48.18	48.27	1044235
2011-09-29	48.97	49.25	48.23	48.97	1284254
2011-09-30	48.48	49.05	48.21	48.24	1206914
2011-10-03	47.89	48.64	47.00	47.03	2047148
2011-10-04	46.35	47.81	46.05	47.76	3048404
2011-10-05	47.75	48.39	47.45	48.30	1543070
2011-10-06	48.32	49.13	48.06	49.09	1755431
2011-10-07	49.41	49.49	48.78	49.03	1176591
2011-10-10	49.78	50.24	49.67	50.19	967815
2011-10-11	50.01	50.19	49.81	50.13	2823918
2011-10-12	50.50	50.71	50.18	50.33	3787031
2011-10-13	50.10	50.32	49.74	50.23	3643015
2011-10-14	50.57	50.84	50.42	50.81	1019553
2011-10-17	50.63	50.75	50.01	50.10	1694526
2011-10-18	50.02	51.29	49.71	50.86	6679360
2011-10-19	50.89	51.31	50.49	50.62	1870736
2011-10-20	50.90	51.02	50.30	50.85	1778774
2011-10-21	51.38	51.83	51.36	51.78	1559494
2011-10-24	51.96	52.33	51.69	52.24	2887262
2011-10-25	52.05	52.05	51.31	51.41	1110216
2011-10-26	51.92	52.01	51.24	51.85	1857569
2011-10-27	53.00	53.55	52.62	53.09	3198028
2011-10-28	53.11	53.11	52.78	53.05	1927580
2011-10-31	52.60	52.80	52.08	52.11	2830163
2011-11-01	50.97	51.52	50.66	50.79	2755752
2011-11-02	51.48	51.82	51.21	51.61	1629908
2011-11-03	52.08	52.65	51.65	52.54	2024182
2011-11-04	52.26	52.34	51.70	52.28	2695692
2011-11-07	52.25	52.50	51.69	52.49	881953
2011-11-08	52.69	52.91	52.04	52.85	1678196
2011-11-09	51.93	52.08	51.14	51.32	1887630
2011-11-10	51.86	52.06	51.50	51.81	1584124
2011-11-11	52.39	52.81	52.32	52.70	961172
2011-11-14	52.63	52.63	52.07	52.24	3057828
2011-11-15	52.08	52.66	51.95	52.48	912895
2011-11-16	52.05	52.61	51.80	51.87	2046643
2011-11-17	51.85	52.09	51.12	51.49	1380146
2011-11-18	51.61	51.75	51.33	51.55	1122114
2011-11-21	51.00	51.04	50.25	50.67	8384657
2011-11-22	50.57	50.76	50.17	50.37	970028
2011-11-23	50.00	50.07	49.35	49.47	1798316
2011-11-25	49.33	49.91	49.31	49.43	985847
2011-11-28	50.52	50.84	50.32	50.59	1315504
2011-11-29	50.78	51.18	50.64	51.00	1236553
2011-11-30	52.26	52.86	52.17	52.83	1683208
2011-12-01	52.70	52.98	52.54	52.66	2296725
2011-12-02	53.10	53.10	52.30	52.33	1551998
2011-12-05	53.07	53.17	52.51	52.78	1769579
2011-12-06	52.78	53.10	52.64	52.84	2603681
2011-12-07	52.81	53.09	52.30	52.82	1698761
2011-12-08	52.66	52.72	51.82	51.95	1374876
2011-12-09	52.13	52.85	52.08	52.72	2169178
2011-12-12	52.38	52.52	51.85	52.26	1929455
2011-12-13	52.54	52.89	51.88	52.12	1089621
2011-12-14	51.98	52.14	51.63	51.69	1484732
2011-12-15	52.08	52.35	51.94	52.22	2172351
2011-12-16	52.36	52.75	52.11	52.25	2030846
2011-12-19	52.48	52.71	51.69	51.83	2483965
2011-12-20	52.53	53.19	52.45	53.14	1514393
2011-12-21	53.25	53.73	53.07	53.68	2013513
2011-12-22	53.44	53.60	53.26	53.44	2345934
2011-12-23	53.65	53.91	53.55	53.85	1410588
2011-12-27	53.85	54.22	53.75	54.10	1563247
2011-12-28	54.21	54.23	53.55	53.61	1450472
2011-12-29	53.79	54.18	53.72	54.16	1569474
2011-12-30	54.18	54.18	53.77	53.77	1742615
2012-01-03	54.59	54.63	53.82	53.88	2058601
2012-01-04	53.82	53.86	53.64	53.71	1778508
2012-01-05	53.58	53.89	53.13	53.82	1600778
2012-01-06	53.90	53.94	53.48	53.68	1723177
2012-01-09	53.82	53.85	53.45	53.77	2400117
2012-01-10	54.20	54.34	54.06	54.13	2102414
2012-01-11	54.03	54.05	53.86	53.97	1564111
2012-01-12	54.13	54.18	53.77	54.13	1406453
2012-01-13	53.93	53.99	53.59	53.99	1071283
2012-01-17	54.42	54.54	53.94	53.98	2233813
2012-01-18	54.00	54.33	53.87	54.33	1091943
2012-01-19	54.42	54.43	54.05	54.29	1488643
2012-01-20	54.23	54.28	54.06	54.28	1172879
2012-01-23	54.28	54.49	54.00	54.19	1358292
2012-01-24	54.00	54.05	53.76	54.04	1942410
2012-01-25	53.91	54.63	53.60	54.54	1756609
2012-01-26	54.65	54.73	54.28	54.46	2159937
2012-01-27	54.32	54.34	53.88	54.08	1745761
2012-01-30	53.70	53.93	53.51	53.86	1580655
2012-01-31	54.00	54.15	53.56	53.78	1609603
2012-02-01	54.03	54.45	54.03	54.28	1568264
2012-02-02	54.39	54.50	54.27	54.33	1219272
2012-02-03	54.79	54.93	54.73	54.89	1621047
2012-02-06	54.76	54.86	54.65	54.75	1157945
2012-02-07	54.68	55.10	54.57	55.01	1625826
2012-02-08	54.97	55.12	54.76	55.08	1271750
2012-02-09	55.21	55.27	54.96	55.27	1268707
2012-02-10	54.89	54.92	54.69	54.86	1100875
2012-02-13	55.08	55.22	54.92	55.07	1062538
2012-02-14	54.95	54.97	54.61	54.94	1044703
2012-02-15	55.03	55.08	54.60	54.77	991094
2012-02-16	54.77	55.44	54.74	55.36	2123529
2012-02-17	55.46	55.61	55.44	55.56	1196829
2012-02-21	55.67	55.87	55.38	55.48	1226495
2012-02-22	55.54	55.66	55.27	55.41	1074707
2012-02-23	55.41	55.66	55.30	55.61	1117951
2012-02-24	55.73	55.85	55.58	55.66	1067989
2012-02-27	55.46	55.82	55.21	55.63	1652983
2012-02-28	55.70	55.74	55.39	55.58	1190611
2012-02-29	55.70	55.79	55.33	55.45	1107626
2012-03-01	55.54	55.69	55.33	55.52	1415233
2012-03-02	55.47	55.53	55.20	55.30	885080
2012-03-05	55.29	55.47	55.05	55.43	2262926
2012-03-06	55.11	55.11	54.70	54.80	1273648
2012-03-07	54.96	55.09	54.65	55.02	1135594
2012-03-08	55.32	55.52	55.11	55.47	923495
2012-03-09	55.55	55.83	55.39	55.76	835654
2012-03-12	55.81	56.03	55.72	55.97	753929
2012-03-13	56.15	56.58	56.04	56.58	2029400
2012-03-14	56.59	56.62	56.11	56.21	1461740
2012-03-15	56.31	56.36	55.98	56.32	1403127
2012-03-16	56.34	56.38	56.17	56.26	1741942
2012-03-19	56.21	56.50	56.14	56.30	1326087
2012-03-20	56.08	56.23	55.92	56.15	1401101
2012-03-21	56.18	56.22	55.95	56.09	1164472
2012-03-22	55.85	55.85	55.54	55.79	1220572
2012-03-23	55.83	56.02	55.54	55.99	1621916
2012-03-26	55.74	56.07	55.74	56.02	1418414
2012-03-27	56.09	56.23	56.02	56.03	1222275
2012-03-28	56.00	56.06	55.53	55.79	1185003
2012-03-29	55.50	55.89	55.22	55.82	2618162
2012-03-30	56.03	56.07	55.85	55.96	890301
2012-04-02	55.98	56.59	55.92	56.38	1366161
2012-04-03	56.35	56.42	55.97	56.31	1288431
2012-04-04	55.99	56.10	55.86	55.98	1797512
2012-04-05	55.83	55.99	55.63	55.82	2147962
2012-04-09	55.25	55.43	55.12	55.31	1535488
2012-04-10	55.15	55.19	54.39	54.42	2226632
2012-04-11	54.81	54.91	54.73	54.85	861115
2012-04-12	54.93	55.40	54.83	55.38	2259415
2012-04-13	55.27	55.39	54.96	54.99	1201366
2012-04-16	55.15	55.41	54.99	55.21	777529
2012-04-17	55.47	55.88	55.25	55.80	997887
2012-04-18	55.65	55.77	55.50	55.66	737725
2012-04-19	55.69	55.79	55.23	55.44	1023404
2012-04-20	55.67	56.17	55.67	55.94	790864
2012-04-23	55.55	55.57	55.27	55.51	1030232
2012-04-24	55.58	56.00	55.58	55.92	1296608
2012-04-25	56.19	56.39	56.08	56.33	1160626
2012-04-26	56.25	56.84	56.22	56.78	738395
2012-04-27	56.96	56.97	56.61	56.88	870628
2012-04-30	56.80	56.82	56.60	56.69	715067
2012-05-01	56.69	57.25	56.54	56.89	1311507
2012-05-02	56.65	56.76	56.48	56.71	836946
2012-05-03	56.72	56.85	56.38	56.48	536058
2012-05-04	56.30	56.41	55.91	55.98	955092
2012-05-07	55.85	56.07	55.80	55.93	1103748
2012-05-08	55.72	55.99	55.53	55.95	1167417
2012-05-09	55.52	55.95	55.28	55.60	1255501
2012-05-10	55.95	56.16	55.80	55.98	662354
2012-05-11	55.80	56.23	55.75	55.82	765087
2012-05-14	55.50	55.80	55.25	55.53	990015
2012-05-15	55.43	55.59	55.00	55.17	807315
2012-05-16	55.29	55.53	55.09	55.09	646924
2012-05-17	55.10	55.15	54.28	54.29	1185731
2012-05-18	54.44	54.60	53.87	53.98	1339513
2012-05-21	54.11	54.56	53.94	54.56	1241143
2012-05-22	54.67	54.89	54.49	54.69	1329949
2012-05-23	54.51	54.78	54.03	54.68	868464
2012-05-24	54.79	55.08	54.59	55.07	638342
2012-05-25	55.09	55.27	54.83	54.98	588544
2012-05-29	55.19	55.40	55.06	55.39	659111
2012-05-30	55.07	55.13	54.70	54.76	705937
2012-05-31	54.77	55.23	54.47	54.90	1010975
2012-06-01	54.26	54.37	53.77	53.83	2036057
2012-06-04	53.79	53.89	53.44	53.73	911667
2012-06-05	53.64	54.07	53.53	53.98	919920
2012-06-06	54.28	54.89	54.27	54.87	1074433
2012-06-07	55.33	55.48	55.04	55.12	1614146
2012-06-08	55.04	55.48	54.89	55.47	1531480
2012-06-11	55.79	55.85	54.95	55.01	860721
2012-06-12	55.14	55.37	54.82	55.37	827177
2012-06-13	55.25	55.56	54.97	55.14	741735
2012-06-14	55.16	55.65	55.12	55.49	4894406
2012-06-15	55.66	55.99	55.61	55.89	1434496
2012-06-18	55.79	56.18	55.70	56.15	1598001
2012-06-19	55.81	56.14	55.65	55.91	1371084
2012-06-20	55.87	55.91	55.39	55.63	996813
2012-06-21	55.70	55.87	54.75	54.79	1068318
2012-06-22	55.00	55.16	54.79	55.06	663160
2012-06-25	54.67	54.67	54.25	54.47	919832
2012-06-26	54.60	54.79	54.28	54.61	939318
2012-06-27	54.73	55.24	54.73	55.14	630806
2012-06-28	54.94	55.34	54.62	55.30	844827
2012-06-29	56.07	56.22	55.95	56.19	1031899
2012-07-02	56.31	56.50	56.11	56.46	791911
2012-07-03	56.50	56.75	56.35	56.75	932499
2012-07-05	56.63	56.74	56.40	56.56	778318
2012-07-06	56.15	56.45	56.10	56.41	997413
2012-07-09	56.37	56.38	56.04	56.25	625746
2012-07-10	56.39	56.57	55.93	56.09	833873
2012-07-11	56.13	56.23	55.85	56.11	845954
2012-07-12	55.88	56.17	55.70	56.03	1692344
2012-07-13	56.10	56.78	56.10	56.78	706218
2012-07-16	56.67	56.81	56.46	56.64	641776
2012-07-17	56.80	57.16	56.45	57.12	757237
2012-07-18	57.01	57.48	56.93	57.44	870025
2012-07-19	57.50	57.77	57.16	57.62	965599
2012-07-20	57.31	57.62	57.26	57.37	752808
2012-07-23	56.79	56.95	56.64	56.83	775940
2012-07-24	56.91	56.94	56.09	56.38	929247
2012-07-25	56.46	56.47	55.95	56.05	879519
2012-07-26	56.70	56.90	56.51	56.75	775588
2012-07-27	56.99	57.79	56.99	57.60	919800
2012-07-30	57.51	57.85	57.41	57.65	953006
2012-07-31	57.59	57.67	57.33	57.37	2914080
2012-08-01	57.57	57.77	57.10	57.11	943065
2012-08-02	56.81	56.94	56.32	56.75	866971
2012-08-03	57.48	57.70	57.34	57.55	1381886
2012-08-06	57.75	57.82	57.46	57.49	1021474
2012-08-07	57.54	57.69	57.37	57.38	964451
2012-08-08	57.21	57.54	57.19	57.52	984728
2012-08-09	57.45	57.58	57.28	57.42	604928
2012-08-10	57.28	57.59	57.18	57.58	621288
2012-08-13	57.51	57.55	57.23	57.49	606409
2012-08-14	57.65	57.73	57.41	57.54	849040
2012-08-15	57.48	57.62	57.43	57.53	954880
2012-08-16	57.58	57.82	57.40	57.81	836429
2012-08-17	57.80	57.95	57.71	57.93	403073
2012-08-20	57.83	57.90	57.67	57.88	680300
2012-08-21	57.97	58.10	57.58	57.59	801113
2012-08-22	57.55	57.67	57.27	57.40	689762
2012-08-23	57.32	57.40	56.90	57.01	799026
2012-08-24	56.94	57.43	56.87	57.33	856818
2012-08-27	57.43	57.49	57.27	57.35	929384
2012-08-28	57.26	57.54	57.19	57.41	659996
2012-08-29	57.45	57.56	57.27	57.44	466984
2012-08-30	57.27	57.29	57.02	57.17	856177
2012-08-31	57.36	57.49	57.03	57.20	781964
2012-09-04	57.19	57.47	56.88	57.33	927877
2012-09-05	57.35	57.42	57.17	57.25	1738727
2012-09-06	57.47	58.15	57.47	58.15	1095185
2012-09-07	58.28	58.29	58.01	58.08	514399
2012-09-10	58.02	58.25	58.00	58.05	943013
2012-09-11	58.02	58.19	57.96	58.03	2243358
2012-09-12	58.12	58.17	57.91	57.98	826504
2012-09-13	57.91	58.71	57.87	58.63	1145735
2012-09-14	58.70	58.93	58.38	58.53	1097796
2012-09-17	58.46	58.58	58.18	58.30	673587
2012-09-18	58.25	58.35	58.13	58.29	1033929
2012-09-19	58.39	58.54	58.20	58.45	3566589
2012-09-20	58.32	58.59	58.21	58.53	1286384
2012-09-21	58.76	58.82	58.57	58.60	1205407
2012-09-24	58.47	58.80	58.40	58.69	902313
2012-09-25	58.28	58.40	57.80	57.83	772851
2012-09-26	57.80	58.03	57.65	57.71	994787
2012-09-27	57.81	57.97	57.52	57.74	833599
2012-09-28	57.58	57.77	57.30	57.66	618234
2012-10-01	57.83	58.05	57.60	57.71	1716576
2012-10-02	57.87	58.00	57.60	57.84	982337
2012-10-03	57.89	58.25	57.75	58.09	1136105
2012-10-04	58.19	58.58	58.19	58.48	1362006
2012-10-05	58.67	58.86	58.47	58.60	477946
2012-10-08	58.54	58.59	58.37	58.52	370783
2012-10-09	58.58	58.64	58.18	58.21	1677950
2012-10-10	58.20	58.24	57.83	57.90	2429236
2012-10-11	58.07	58.18	57.87	57.87	1615225
2012-10-12	57.91	58.07	57.51	57.58	1401649
2012-10-15	57.64	58.02	57.47	57.99	775225
2012-10-16	58.20	58.37	58.13	58.33	836421
2012-10-17	58.45	58.97	58.41	58.91	837657
2012-10-18	58.81	59.08	58.76	59.03	1027747
2012-10-19	58.88	58.96	58.15	58.25	823356
2012-10-22	58.18	58.28	57.85	58.16	565680
2012-10-23	57.74	57.78	57.20	57.57	1088750
2012-10-24	57.61	57.70	57.31	57.40	1322767
2012-10-25	57.61	58.70	57.24	57.63	936100
2012-10-26	57.60	57.74	57.33	57.60	1164666
2012-10-31	57.77	58.05	57.57	57.83	1000323
2012-11-01	57.94	58.45	57.91	58.26	1047284
2012-11-02	58.50	58.50	57.57	57.60	460922
2012-11-05	57.48	57.54	57.14	57.44	667777
2012-11-06	57.59	58.03	57.56	57.83	614160
2012-11-07	57.54	57.55	56.26	56.60	1719217
2012-11-08	56.59	56.87	56.11	56.11	1138948
2012-11-09	55.99	56.48	55.81	56.06	916444
2012-11-12	56.12	56.17	55.79	55.91	1039666
2012-11-13	55.72	56.33	55.55	55.84	1561257
2012-11-14	56.00	56.03	54.96	55.09	2167529
2012-11-15	55.07	55.34	54.67	54.92	2559223
2012-11-16	54.95	55.54	54.69	55.45	2735789
2012-11-19	56.03	56.19	55.87	56.19	1039993
2012-11-20	56.14	56.38	55.93	56.34	1026332
2012-11-21	56.35	56.41	56.16	56.37	1320639
2012-11-23	56.56	56.84	56.43	56.83	291655
2012-11-26	56.64	56.98	56.63	56.93	842256
2012-11-27	56.89	57.20	56.84	56.86	857837
2012-11-28	56.69	57.23	56.37	57.22	859097
2012-11-29	57.30	57.52	57.17	57.45	944838
2012-11-30	57.52	57.75	57.45	57.64	1641361
2012-12-03	57.78	57.90	57.35	57.40	1124722
2012-12-04	57.34	57.53	57.12	57.22	781275
2012-12-05	57.25	57.77	57.06	57.56	1657947
2012-12-06	57.56	57.72	57.48	57.64	842422
2012-12-07	57.78	57.84	57.48	57.75	900162
2012-12-10	57.69	57.91	57.68	57.83	2028437
2012-12-11	57.97	58.17	57.85	58.04	2412887
2012-12-12	58.08	58.34	57.82	57.89	1325666
2012-12-13	57.90	57.93	57.47	57.61	1033550
2012-12-14	57.60	57.69	57.44	57.49	1173020
2012-12-17	57.62	58.12	57.58	58.10	1255000
2012-12-18	58.18	58.70	58.06	58.65	1591525
2012-12-19	58.19	58.20	57.80	57.82	1805221
2012-12-20	57.82	58.09	57.75	58.09	994070
2012-12-21	57.34	57.83	57.34	57.62	1973304
2012-12-24	57.50	57.62	57.29	57.41	1245015
2012-12-26	57.56	57.57	57.08	57.11	966505
2012-12-27	57.14	57.25	56.41	56.95	2327075
2012-12-28	56.69	57.00	56.41	56.41	1002152
2012-12-31	56.39	57.30	56.22	57.26	1579931
2013-01-02	58.20	58.54	58.10	58.50	2311495
2013-01-03	58.55	58.75	58.39	58.52	1458110
2013-01-04	58.69	58.90	58.57	58.86	1059126
2013-01-07	58.69	58.71	58.38	58.45	1130185
2013-01-08	58.31	58.43	58.09	58.22	1081628
2013-01-09	58.32	58.44	58.18	58.34	1050700
2013-01-10	58.73	58.75	58.39	58.61	1092141
2013-01-11	58.64	58.67	58.38	58.57	851240
2013-01-14	58.61	58.69	58.50	58.62	1031741
2013-01-15	58.45	58.77	58.40	58.75	837454
2013-01-16	58.61	58.66	58.47	58.50	770159
2013-01-17	58.70	59.15	58.66	59.02	1166206
2013-01-18	59.11	59.27	58.90	59.25	793131
2013-01-22	59.23	59.76	59.15	59.74	1048490
2013-01-23	59.71	59.71	59.37	59.49	1298238
2013-01-24	59.58	59.84	59.54	59.68	908896
2013-01-25	59.84	59.91	59.57	59.89	1027922
2013-01-28	59.87	59.95	59.64	59.91	994956
2013-01-29	59.80	60.24	59.80	60.18	1343368
2013-01-30	60.20	60.30	59.92	60.01	1193543
2013-01-31	59.91	60.19	59.91	60.13	871168
2013-02-01	60.39	60.64	60.31	60.57	1138790
2013-02-04	60.31	60.34	59.93	59.97	1134708
2013-02-05	60.19	60.43	60.15	60.19	1903872
2013-02-06	60.02	60.43	59.94	60.43	1112402
2013-02-07	60.47	60.58	60.06	60.45	1090615
2013-02-08	60.47	60.65	60.43	60.65	738894
2013-02-11	60.59	60.70	60.50	60.68	609880
2013-02-12	60.67	60.86	60.62	60.84	1081319
2013-02-13	60.67	60.92	60.67	60.86	1112660
2013-02-14	60.69	60.79	60.56	60.65	728317
2013-02-15	60.76	60.97	60.68	60.88	748228
2013-02-19	60.90	61.35	60.90	61.35	1207624
2013-02-20	61.32	61.37	60.79	60.82	1036308
2013-02-21	60.65	60.75	60.40	60.55	1473542
2013-02-22	60.71	61.05	60.68	61.05	642313
2013-02-25	61.23	61.36	60.13	60.13	1320255
2013-02-26	60.37	60.54	60.13	60.45	783985
2013-02-27	60.44	61.22	60.36	61.08	1118241
2013-02-28	61.05	61.45	61.01	61.09	1253557
2013-03-01	60.99	61.11	60.59	61.03	1141374
2013-03-04	60.94	61.33	60.87	61.28	809862
2013-03-05	61.54	61.84	61.44	61.70	1063219
2013-03-06	61.80	61.89	61.70	61.79	916701
2013-03-07	61.83	61.88	61.60	61.70	1070522
2013-03-08	61.94	62.08	61.72	61.98	1204864
2013-03-11	62.00	62.21	61.92	62.14	989988
2013-03-12	62.15	62.30	62.02	62.23	706703
2013-03-13	62.22	62.48	62.09	62.45	871183
2013-03-14	62.51	62.78	62.48	62.72	729318
2013-03-15	62.67	62.90	62.60	62.87	764172
2013-03-18	62.45	62.83	62.31	62.59	1510241
2013-03-19	62.69	62.79	62.26	62.64	930914
2013-03-20	62.86	63.29	62.86	63.21	1415885
2013-03-21	63.05	63.18	62.78	62.92	1497113
2013-03-22	63.08	63.24	63.00	63.17	834388
2013-03-25	62.77	62.93	62.25	62.52	1037457
2013-03-26	62.64	63.06	62.64	63.06	703586
2013-03-27	62.70	63.02	62.58	62.99	820626
2013-03-28	62.99	63.51	62.96	63.40	822669
2013-04-01	63.47	63.47	63.00	63.15	1458613
2013-04-02	63.34	63.53	63.14	63.29	851686
2013-04-03	63.38	63.48	62.71	62.81	1396820
2013-04-04	62.87	63.30	62.87	63.29	1114227
2013-04-05	62.75	63.27	62.70	63.23	1059038
2013-04-08	63.30	63.68	63.05	63.65	729715
2013-04-09	63.77	63.86	63.49	63.63	1424992
2013-04-10	63.82	64.42	63.82	64.40	949525
2013-04-11	64.48	64.72	64.38	64.60	1040418
2013-04-12	64.47	64.58	64.33	64.56	904216
2013-04-15	64.25	64.29	63.09	63.09	1310744
2013-04-16	63.41	63.90	63.26	63.87	1197835
2013-04-17	63.61	63.63	62.83	63.20	1055552
2013-04-18	63.36	63.44	62.93	63.20	914109
2013-04-19	63.38	63.89	63.25	63.86	1026258
2013-04-22	63.93	64.17	63.44	64.00	976367
2013-04-23	64.18	64.49	63.89	64.49	1169709
2013-04-24	64.59	64.76	64.45	64.61	1315336
2013-04-25	64.83	65.20	64.73	64.92	892651
2013-04-26	64.90	65.04	64.74	64.85	864427
2013-04-29	64.92	65.48	64.92	65.36	900912
2013-04-30	65.22	65.48	65.02	65.47	1063059
2013-05-01	65.35	65.35	64.69	64.73	1920213
2013-05-02	64.88	65.24	64.82	65.15	1736729
2013-05-03	65.57	65.89	65.51	65.71	1148114
2013-05-06	65.72	65.74	65.43	65.45	806579
2013-05-07	65.54	66.02	65.52	66.02	970245
2013-05-08	65.99	66.04	65.73	65.96	874294
2013-05-09	65.98	66.03	65.31	65.44	1800744
2013-05-10	65.54	65.75	65.36	65.75	839294
2013-05-13	65.64	65.75	65.40	65.63	732608
2013-05-14	65.60	66.31	65.60	66.31	912678
2013-05-15	66.20	66.99	66.15	66.74	1540289
2013-05-16	66.65	66.73	66.28	66.35	1120541
2013-05-17	66.48	67.02	66.48	67.00	1400481
2013-05-20	66.97	67.16	66.81	66.90	1290265
2013-05-21	66.98	67.11	66.72	66.99	884332
2013-05-22	67.09	67.60	66.01	66.23	2311151
2013-05-23	65.82	66.23	65.43	66.06	1214608
2013-05-24	65.81	65.91	65.48	65.89	823825
2013-05-28	66.34	66.64	65.75	66.01	2179251
2013-05-29	65.75	65.77	64.83	65.12	2487220
2013-05-30	65.15	65.79	65.15	65.38	2939284
2013-05-31	65.23	65.69	64.62	64.63	2063674
2013-06-03	64.70	64.92	64.25	64.82	1922415
2013-06-04	64.89	65.04	64.18	64.57	1699664
2013-06-05	64.42	64.45	63.63	63.64	2180317
2013-06-06	63.67	64.26	63.44	64.24	1600605
2013-06-07	64.51	64.94	64.35	64.89	774018
2013-06-10	65.06	65.10	64.69	64.95	1239647
2013-06-11	64.56	64.98	64.26	64.44	1186843
2013-06-12	64.91	64.91	63.93	63.98	1471298
2013-06-13	63.89	65.12	63.87	65.02	734583
2013-06-14	64.98	65.30	64.71	64.81	721392
2013-06-17	65.09	65.46	64.86	65.19	733057
2013-06-18	65.25	65.86	65.21	65.76	607429
2013-06-19	65.69	65.77	64.55	64.55	1336186
2013-06-20	64.05	64.05	62.76	62.87	2263567
2013-06-21	63.20	63.63	62.66	63.41	1772471
2013-06-24	62.88	63.40	62.41	62.89	1863858
2013-06-25	63.16	63.67	62.94	63.53	1000580
2013-06-26	63.34	63.74	63.11	63.53	1993714
2013-06-27	63.82	64.42	63.82	64.08	1123242
2013-06-28	64.02	64.38	63.75	64.01	1063034
2013-07-01	64.22	64.57	64.10	64.24	1183958
2013-07-02	64.26	64.62	63.86	64.15	2241624
2013-07-03	63.92	64.30	63.78	64.17	550658
2013-07-05	64.49	64.59	63.83	64.54	913075
2013-07-08	65.15	65.24	64.72	65.02	1188265
2013-07-09	65.51	65.77	65.31	65.67	914929
2013-07-10	65.67	65.98	65.55	65.80	795466
2013-07-11	66.34	66.59	66.23	66.55	912480
2013-07-12	66.54	66.71	66.33	66.60	665648
2013-07-15	66.75	67.14	66.63	67.12	1109130
2013-07-16	67.12	67.19	66.62	66.78	653260
2013-07-17	66.80	67.07	66.67	66.79	785690
2013-07-18	66.94	67.36	66.83	67.33	658928
2013-07-19	67.20	67.46	67.15	67.45	580348
2013-07-22	67.47	67.71	67.44	67.51	609117
2013-07-23	67.66	67.66	67.42	67.51	452451
2013-07-24	67.61	67.63	66.85	66.99	738273
2013-07-25	66.92	67.43	66.89	67.40	477029
2013-07-26	67.24	67.41	66.77	67.37	650955
2013-07-29	67.23	67.43	67.17	67.32	329364
2013-07-30	67.60	67.88	67.37	67.54	424044
2013-07-31	67.62	67.96	67.45	67.54	545083
2013-08-01	68.00	68.56	67.98	68.48	1351415
2013-08-02	68.40	68.53	68.19	68.53	667604
2013-08-05	68.42	68.43	68.20	68.30	747406
2013-08-06	68.22	68.27	67.89	68.01	473825
2013-08-07	67.84	68.00	67.65	67.93	439364
2013-08-08	68.09	68.32	67.84	68.20	1017600
2013-08-09	68.04	68.24	67.71	67.92	563134
2013-08-12	67.73	67.85	67.60	67.75	485589
2013-08-13	67.94	67.99	67.44	67.69	628494
2013-08-14	67.62	67.72	67.28	67.36	1237189
2013-08-15	66.91	66.95	66.21	66.26	1009326
2013-08-16	66.16	66.16	65.68	65.84	1273113
2013-08-19	65.73	65.90	65.35	65.35	990268
2013-08-20	65.40	66.03	65.33	65.75	498504
2013-08-21	65.62	65.77	65.17	65.21	791040
2013-08-22	65.36	65.86	65.33	65.74	968831
2013-08-23	65.87	66.16	65.69	66.10	426833
2013-08-26	66.18	66.22	65.70	65.78	589517
2013-08-27	65.25	65.45	64.93	65.00	976416
2013-08-28	64.97	65.29	64.76	65.05	620471
2013-08-29	64.98	65.32	64.90	65.07	774798
2013-08-30	65.19	65.20	64.54	64.71	729257
2013-09-03	65.18	65.48	64.22	64.47	868367
2013-09-04	64.41	64.98	64.31	64.92	1077227
2013-09-05	64.92	65.04	64.76	64.88	596603
2013-09-06	65.05	65.36	64.57	64.96	529216
2013-09-09	65.02	65.58	65.00	65.56	524650
2013-09-10	65.81	66.10	65.74	66.09	1330908
2013-09-11	66.18	66.20	65.80	66.14	546724
2013-09-12	66.10	66.30	65.89	65.96	866346
2013-09-13	65.98	66.26	65.95	66.22	1112621
2013-09-16	66.76	67.00	66.49	66.61	665451
2013-09-17	66.71	67.05	66.68	67.05	619945
2013-09-18	67.02	68.17	66.80	68.02	1344415
2013-09-19	68.10	68.29	67.77	67.93	900979
2013-09-20	67.97	67.98	67.20	67.20	745993
2013-09-23	67.22	67.44	66.93	67.34	758079
2013-09-24	66.80	67.07	66.68	66.83	708191
2013-09-25	66.85	66.98	66.57	66.59	373548
2013-09-26	66.66	66.95	66.56	66.82	526291
2013-09-27	66.54	66.64	66.32	66.51	441942
2013-09-30	66.06	66.42	65.84	66.34	843909
2013-10-01	66.38	66.86	66.27	66.76	940347
2013-10-02	66.51	66.71	66.19	66.70	476145
2013-10-03	66.65	66.65	65.80	66.09	620366
2013-10-04	66.13	66.39	66.00	66.28	418688
2013-10-07	66.00	66.27	65.78	65.88	819365
2013-10-08	65.85	66.15	65.48	65.49	662359
2013-10-09	65.52	65.96	65.46	65.60	615222
2013-10-10	66.19	67.11	66.10	67.06	1020529
2013-10-11	67.00	67.48	66.89	67.48	563151
2013-10-14	67.15	67.59	66.92	67.59	2269171
2013-10-15	67.43	67.52	66.80	66.89	1188445
2013-10-16	67.25	67.65	67.10	67.65	914398
2013-10-17	67.46	68.54	67.46	68.43	974203
2013-10-18	68.59	68.78	68.44	68.69	1793068
2013-10-21	68.77	68.77	68.47	68.69	470190
2013-10-22	68.90	69.50	68.87	69.38	1684822
2013-10-23	69.22	69.49	69.16	69.38	566526
2013-10-24	69.57	69.60	69.35	69.57	1666298
2013-10-25	69.60	70.06	69.45	70.04	538093
2013-10-28	70.00	70.24	69.93	70.08	741667
2013-10-29	70.15	70.44	70.15	70.44	520746
2013-10-30	70.46	70.68	69.90	70.02	636584
2013-10-31	69.97	70.35	69.58	69.80	753410
2013-11-01	69.95	70.32	69.72	70.11	819259
2013-11-04	70.21	70.50	70.06	70.50	938808
2013-11-05	70.24	70.47	70.08	70.19	583794
2013-11-06	70.33	70.68	70.33	70.67	418280
2013-11-07	70.82	70.82	69.54	69.59	532159
2013-11-08	69.50	70.15	69.28	70.15	1149130
2013-11-11	70.16	70.27	70.00	70.16	676019
2013-11-12	70.04	70.08	69.64	69.84	421285
2013-11-13	69.58	70.35	69.55	70.33	646223
2013-11-14	70.45	70.97	70.38	70.85	1051076
2013-11-15	70.99	71.08	70.67	71.06	573303
2013-11-18	71.25	71.30	70.88	70.97	501178
2013-11-19	70.91	71.10	70.64	70.76	520517
2013-11-20	70.79	71.05	70.21	70.36	1023725
2013-11-21	70.50	70.83	70.41	70.75	2007678
2013-11-22	70.78	71.10	70.56	71.07	640493
2013-11-25	71.19	71.24	70.77	70.87	383803
2013-11-26	70.79	70.94	70.53	70.66	555673
2013-11-27	70.55	70.72	70.47	70.66	777080
2013-11-29	70.76	70.89	70.17	70.17	220812
2013-12-02	70.43	70.74	70.11	70.15	1440640
2013-12-03	70.02	70.25	69.72	70.04	983420
2013-12-04	69.61	70.21	69.37	69.88	792535
2013-12-05	69.73	69.83	69.54	69.63	725956
2013-12-06	70.21	70.65	70.17	70.65	613327
2013-12-09	70.86	70.89	70.50	70.61	496176
2013-12-10	70.43	70.54	70.14	70.21	666061
2013-12-11	70.26	70.28	69.26	69.34	921682
2013-12-12	69.39	69.73	69.33	69.45	900331
2013-12-13	69.53	69.68	69.32	69.54	732784
2013-12-16	69.61	70.01	69.59	69.89	1244837
2013-12-17	69.82	69.88	69.53	69.71	646784
2013-12-18	69.83	70.66	69.13	70.66	741461
2013-12-19	70.43	70.53	70.01	70.30	792642
2013-12-20	70.31	71.06	70.27	70.95	1083810
2013-12-23	70.61	70.76	70.51	70.59	782347
2013-12-24	70.65	70.98	70.59	70.89	357343
2013-12-26	71.03	71.12	70.85	70.99	453526
2013-12-27	71.18	71.30	71.04	71.15	489118
2013-12-30	71.22	71.28	71.06	71.22	513375
2013-12-31	71.33	71.40	71.16	71.35	593191
2014-01-02	71.15	71.18	70.21	70.35	937036
2014-01-03	70.45	70.58	70.14	70.37	509342
2014-01-06	70.52	70.55	70.07	70.14	884954
2014-01-07	70.28	70.73	70.28	70.65	775914
2014-01-08	70.60	70.62	70.11	70.31	930265
2014-01-09	70.50	70.53	70.21	70.46	811734
2014-01-10	70.62	71.06	70.62	70.93	822287
2014-01-13	70.79	70.98	70.10	70.23	759712
2014-01-14	70.21	70.65	70.21	70.62	1098058
2014-01-15	70.67	70.88	70.61	70.73	554919
2014-01-16	70.63	70.91	70.54	70.88	739733
2014-01-17	70.81	70.92	70.57	70.72	867501
2014-01-21	71.00	71.25	70.73	71.09	644047
2014-01-22	71.13	71.28	71.00	71.21	706779
2014-01-23	70.91	71.00	70.41	70.70	551437
2014-01-24	70.38	70.41	69.40	69.40	1457359
2014-01-27	69.57	69.65	69.07	69.24	881267
2014-01-28	69.37	69.50	69.21	69.45	621881
2014-01-29	69.00	69.29	68.77	68.97	1021656
2014-01-30	69.29	69.83	69.23	69.68	1174233
2014-01-31	68.88	69.86	68.80	69.46	1224170
2014-02-03	69.50	69.52	67.85	67.92	1567666
2014-02-04	68.09	68.15	67.62	67.97	1430288
2014-02-05	67.82	67.89	67.37	67.69	688621
2014-02-06	67.83	68.35	67.79	68.34	528521
2014-02-07	68.63	69.17	68.52	69.14	672355
2014-02-10	69.02	69.20	68.84	69.16	905950
2014-02-11	69.20	70.06	69.17	69.91	1009307
2014-02-12	70.01	70.17	69.77	69.88	548685
2014-02-13	69.51	70.49	69.51	70.41	670523
2014-02-14	70.43	71.04	70.31	71.02	506664
2014-02-18	71.13	71.23	70.98	71.08	917779
2014-02-19	70.98	71.40	70.61	70.67	552950
2014-02-20	70.64	71.37	70.60	71.18	575976
2014-02-21	71.37	71.62	71.26	71.31	606487
2014-02-24	71.33	72.10	71.33	71.51	569874
2014-02-25	71.55	71.87	71.32	71.43	736388
2014-02-26	71.58	71.76	71.27	71.35	465636
2014-02-27	71.28	71.60	71.25	71.59	549734
2014-02-28	71.58	72.20	71.58	71.99	577014
2014-03-03	71.50	71.75	71.16	71.50	1011490
2014-03-04	72.12	72.57	72.05	72.46	564446
2014-03-05	72.45	72.47	72.07	72.16	401406
2014-03-06	72.26	72.34	72.00	72.09	557183
2014-03-07	72.18	72.29	71.71	72.12	495417
2014-03-10	72.10	72.18	71.81	72.04	637717
2014-03-11	72.08	72.20	71.61	71.74	477409
2014-03-12	71.47	72.15	71.47	72.11	342310
2014-03-13	72.28	72.42	71.75	71.90	673316
2014-03-14	71.76	72.38	71.70	72.18	834995
2014-03-17	72.30	72.74	72.25	72.69	632472
2014-03-18	72.80	73.15	72.65	73.02	515871
2014-03-19	73.04	73.13	71.98	72.34	690058
2014-03-20	72.21	72.49	71.99	72.45	451284
2014-03-21	72.66	73.31	72.65	72.67	581180
2014-03-24	72.81	73.04	72.30	72.54	648741
2014-03-25	72.25	72.39	71.97	72.28	551090
2014-03-26	72.60	72.71	72.13	72.15	526671
2014-03-27	72.10	72.35	71.92	72.19	525900
2014-03-28	72.30	72.65	72.24	72.52	493902
2014-03-31	72.88	73.40	72.78	73.32	720231
2014-04-01	73.46	73.51	72.95	73.37	1030818
2014-04-02	73.42	73.60	73.14	73.49	532840
2014-04-03	73.65	73.74	73.45	73.59	403554
2014-04-04	73.92	74.24	73.12	73.23	603948
2014-04-07	73.19	73.28	72.64	72.64	697928
2014-04-08	72.68	73.31	72.53	73.19	1159327
2014-04-09	73.35	73.47	73.00	73.47	789989
2014-04-10	73.47	73.74	72.48	72.65	901749
2014-04-11	72.38	72.73	72.12	72.25	754862
2014-04-14	72.68	72.97	72.36	72.84	991515
2014-04-15	72.96	73.51	72.73	73.46	1201118
2014-04-16	73.86	74.18	73.75	74.16	891280
2014-04-17	74.11	74.18	73.91	74.01	565144
2014-04-21	74.02	74.15	73.85	74.05	630695
2014-04-22	74.14	74.20	73.91	73.99	718377
2014-04-23	73.96	74.36	73.96	74.05	543022
2014-04-24	74.29	74.32	73.93	74.11	660782
2014-04-25	73.94	74.21	73.88	74.19	699181
2014-04-28	74.38	74.60	73.88	74.48	854807
2014-04-29	74.71	74.88	74.40	74.45	965874
2014-04-30	74.48	74.89	74.39	74.84	654197
2014-05-01	74.80	74.86	74.42	74.76	604265
2014-05-02	74.62	74.85	74.14	74.20	445081
2014-05-05	73.86	74.45	73.81	74.39	663119
2014-05-06	74.22	74.38	73.95	73.96	655170
2014-05-07	74.12	74.80	74.12	74.79	743834
2014-05-08	74.77	75.02	74.34	74.53	597549
2014-05-09	74.53	74.53	74.12	74.27	499052
2014-05-12	74.57	74.67	74.43	74.52	557896
2014-05-13	74.61	74.75	74.45	74.50	902876
2014-05-14	74.52	74.72	74.29	74.36	769366
2014-05-15	74.15	74.25	73.59	73.83	605467
2014-05-16	73.91	74.00	73.59	73.98	467731
2014-05-19	73.88	73.92	73.69	73.75	655323
2014-05-20	73.72	73.80	73.15	73.32	586463
2014-05-21	73.58	73.78	73.37	73.77	466879
2014-05-22	73.79	74.17	73.69	74.08	493501
2014-05-23	74.04	74.32	74.04	74.18	475001
2014-05-27	74.40	74.65	74.39	74.59	761002
2014-05-28	74.67	74.83	74.51	74.72	663583
2014-05-29	74.88	74.99	74.65	74.99	503968
2014-05-30	74.96	75.36	74.96	75.27	518354
2014-06-02	75.34	75.40	75.08	75.30	474039
2014-06-03	75.15	75.28	75.02	75.19	386110
2014-06-04	75.03	75.32	74.97	75.27	378647
2014-06-05	75.43	75.93	75.20	75.88	450731
2014-06-06	76.01	76.28	75.98	76.05	684441
2014-06-09	75.89	76.20	75.89	76.09	342781
2014-06-10	75.98	76.10	75.78	75.96	405794
2014-06-11	75.73	75.78	75.36	75.39	640364
2014-06-12	75.39	75.46	74.95	75.26	835851
2014-06-13	75.45	75.67	75.10	75.52	734088
2014-06-16	75.43	76.07	75.43	75.94	430616
2014-06-17	75.82	76.16	75.70	76.10	1055861
2014-06-18	76.11	76.96	76.11	76.95	668705
2014-06-19	77.02	77.40	77.01	77.34	516390
2014-06-20	77.50	77.59	77.36	77.44	540746
2014-06-23	77.54	77.77	77.24	77.39	587939
2014-06-24	76.64	77.02	76.50	76.51	711434
2014-06-25	76.42	76.67	76.30	76.65	870327
2014-06-26	76.59	76.66	76.14	76.58	559936
2014-06-27	76.43	76.77	76.36	76.77	544481
2014-06-30	76.79	77.01	76.54	76.98	590429
2014-07-01	77.00	77.30	76.75	76.99	1006917
2014-07-02	77.01	77.04	76.13	76.29	523736
2014-07-03	76.41	76.47	76.22	76.35	421228
2014-07-07	76.30	76.40	76.02	76.10	397593
2014-07-08	76.07	76.23	75.93	76.09	378886
2014-07-09	76.23	76.31	75.82	76.06	296181
2014-07-10	75.54	76.16	75.50	76.08	475469
2014-07-11	76.11	76.20	75.94	76.02	185796
2014-07-14	76.28	76.39	75.96	76.01	520007
2014-07-15	75.93	76.12	75.66	75.91	388392
2014-07-16	76.13	76.15	75.73	75.99	504388
2014-07-17	75.78	76.01	75.14	75.18	826752
2014-07-18	75.33	75.95	75.24	75.89	445045
2014-07-21	75.69	75.84	75.39	75.71	430235
2014-07-22	75.89	75.98	75.77	75.83	597756
2014-07-23	75.79	75.80	75.60	75.74	313143
2014-07-24	75.80	76.02	75.72	75.94	541081
2014-07-25	75.84	75.92	75.36	75.41	550134
2014-07-28	75.43	75.83	75.27	75.76	445817
2014-07-29	75.94	76.16	75.44	75.44	321293
2014-07-30	75.72	75.72	74.65	74.93	552000
2014-07-31	74.56	74.66	73.64	73.64	844617
2014-08-01	73.48	73.94	73.27	73.67	965748
2014-08-04	73.78	73.78	72.96	73.65	768044
2014-08-05	73.50	73.70	72.85	73.06	1242078
2014-08-06	72.83	73.11	72.70	72.79	785648
2014-08-07	73.06	73.36	72.66	72.85	688252
2014-08-08	73.00	73.92	72.95	73.89	715462
2014-08-11	74.03	74.38	73.96	73.99	455024
2014-08-12	73.88	74.06	73.66	73.82	360536
2014-08-13	74.05	74.43	73.93	74.35	344130
2014-08-14	74.42	74.81	74.40	74.68	716958
2014-08-15	74.92	75.10	74.31	74.73	429206
2014-08-18	75.07	75.15	74.85	75.01	984630
2014-08-19	75.14	75.57	75.06	75.54	680231
2014-08-20	75.44	75.88	75.43	75.79	668396
2014-08-21	75.88	76.08	75.69	76.00	572700
2014-08-22	75.97	76.11	75.61	75.86	544491
2014-08-25	76.09	76.42	76.03	76.24	690708
2014-08-26	76.28	76.44	75.93	75.93	603356
2014-08-27	75.99	76.28	75.99	76.27	458640
2014-08-28	76.03	76.38	75.98	76.31	443145
2014-08-29	76.42	76.68	76.23	76.64	472698
2014-09-02	76.73	76.81	76.11	76.38	876728
2014-09-03	76.66	76.83	76.45	76.54	399385
2014-09-04	76.65	76.75	76.16	76.38	1107248
2014-09-05	76.30	76.94	76.30	76.94	498812
2014-09-08	76.82	76.86	76.36	76.57	630576
2014-09-09	76.51	76.52	75.86	75.93	1574995
2014-09-10	75.97	76.06	75.55	75.99	1162782
2014-09-11	75.75	76.36	75.75	76.34	1086293
2014-09-12	76.26	76.28	75.27	75.49	849969
2014-09-15	75.52	75.78	75.42	75.61	447437
2014-09-16	75.51	76.26	75.51	76.07	536302
2014-09-17	76.13	76.33	75.71	75.93	490532
2014-09-18	76.10	76.10	75.66	75.83	543852
2014-09-19	76.02	76.25	75.87	75.95	513714
2014-09-22	75.91	75.91	75.46	75.46	906717
2014-09-23	75.29	75.38	74.81	74.82	818663
2014-09-24	74.26	74.56	73.95	74.46	462229
2014-09-25	74.32	74.36	73.60	73.64	959957
2014-09-26	73.79	74.22	73.44	74.03	417627
2014-09-29	73.52	74.14	73.52	74.06	636301
2014-09-30	74.18	74.40	73.65	73.86	510758
2014-10-01	73.76	73.97	73.10	73.21	1009994
2014-10-02	73.15	73.47	72.63	73.16	1024911
2014-10-03	73.53	73.83	73.22	73.70	801740
2014-10-06	73.89	74.02	73.32	73.63	674530
2014-10-07	73.35	73.67	72.88	72.88	627509
2014-10-08	72.90	74.29	72.80	74.26	529141
2014-10-09	74.12	74.32	72.80	72.82	647178
2014-10-10	72.84	73.60	72.76	72.78	1072290
2014-10-13	72.73	73.26	72.14	72.18	1390480
2014-10-14	72.51	73.38	72.27	72.70	1481712
2014-10-15	72.49	72.49	70.62	72.13	1988060
2014-10-16	71.25	72.68	71.07	72.39	1585170
2014-10-17	73.24	73.28	72.53	72.96	1130064
2014-10-20	72.79	73.82	72.79	73.80	1137092
2014-10-21	73.95	74.84	73.75	74.79	1586904
2014-10-22	74.96	75.47	74.66	74.68	995609
2014-10-23	75.24	75.81	75.14	75.35	994863
2014-10-24	75.39	75.98	75.28	75.96	843194
2014-10-27	75.74	76.07	75.61	75.95	916375
2014-10-28	76.22	76.79	75.96	76.71	1037931
2014-10-29	76.83	77.12	75.98	76.61	1016383
2014-10-30	76.46	77.74	76.46	77.58	767682
2014-10-31	78.36	78.36	77.70	78.15	797670
2014-11-03	78.22	78.55	78.10	78.32	1206643
2014-11-04	78.23	78.52	77.82	78.06	846158
2014-11-05	78.49	78.82	78.29	78.77	689997
2014-11-06	78.85	78.85	77.89	78.37	774743
2014-11-07	78.29	78.64	78.10	78.64	1055445
2014-11-10	78.67	78.97	78.55	78.94	1199022
2014-11-11	78.99	79.01	78.58	78.77	749577
2014-11-12	78.48	78.52	78.14	78.44	453343
2014-11-13	78.54	78.68	78.37	78.53	219693
2014-11-14	78.10	78.19	77.71	77.81	529569
2014-11-17	77.67	78.31	77.65	78.23	966931
2014-11-18	78.30	78.78	78.23	78.54	614516
2014-11-19	78.49	78.56	78.11	78.44	914794
2014-11-20	78.16	78.57	78.12	78.50	1050220
2014-11-21	79.16	79.25	78.52	78.85	818382
2014-11-24	79.05	79.07	78.76	78.82	625548
2014-11-25	78.92	78.99	78.47	78.76	1303830
2014-11-26	78.80	78.94	78.68	78.89	619627
2014-11-28	78.86	79.23	78.80	78.89	413716
2014-12-01	78.56	78.93	78.39	78.62	1131565
2014-12-02	78.63	79.19	78.54	79.11	645843
2014-12-03	79.11	79.37	79.07	79.31	708072
2014-12-04	79.18	79.36	78.80	79.18	688351
2014-12-05	79.12	79.25	78.97	79.17	659679
2014-12-08	78.97	79.41	78.65	78.97	713793
2014-12-09	78.34	79.18	78.30	79.17	1686452
2014-12-10	78.93	79.14	77.82	77.92	1180860
2014-12-11	78.13	79.07	78.13	78.46	772274
2014-12-12	78.05	78.33	77.17	77.17	995500
2014-12-15	77.26	77.69	76.28	76.66	1479055
2014-12-16	76.39	77.98	76.34	76.67	1096993
2014-12-17	76.94	78.19	76.76	78.08	1314148
2014-12-18	78.94	79.70	78.59	79.68	3393560
2014-12-19	80.00	80.35	79.55	79.94	1576146
2014-12-22	80.02	80.24	79.77	80.23	1245754
2014-12-23	80.50	80.66	80.31	80.50	1093264
2014-12-24	80.04	80.48	79.78	80.35	432668
2014-12-26	80.38	81.08	80.38	80.84	1097384
2014-12-29	80.92	81.50	80.84	81.41	756449
2014-12-30	81.25	81.28	80.51	80.53	1116223
2014-12-31	80.71	80.71	79.37	79.40	996582
2015-01-02	79.52	79.83	78.80	79.44	1102189
2015-01-05	79.02	79.29	77.93	78.14	1955374
2015-01-06	78.27	78.89	77.49	77.63	1154440
2015-01-07	78.08	78.63	77.83	78.53	1359619
2015-01-08	79.17	79.80	79.01	79.65	1452763
2015-01-09	79.81	79.82	78.75	79.03	1269376
2015-01-12	79.13	79.20	78.27	78.61	1442389
2015-01-13	79.14	79.87	78.15	78.75	1736769
2015-01-14	77.99	78.93	77.90	78.88	1640349
2015-01-15	79.20	79.31	78.48	78.73	1221345
2015-01-16	78.78	79.66	78.55	79.59	1473179
2015-01-20	79.95	80.00	79.12	79.77	1918453
2015-01-21	79.64	80.35	79.29	80.29	1390087
2015-01-22	80.64	81.01	80.03	80.95	1227031
2015-01-23	80.93	80.99	80.54	80.59	1082817
2015-01-26	80.52	80.79	79.92	80.78	1089190
2015-01-27	80.11	80.67	79.97	80.31	1072275
2015-01-28	80.69	80.93	79.28	79.46	1248385
2015-01-29	79.58	80.40	78.93	80.30	1162676
2015-01-30	79.71	80.10	78.94	79.00	1558402
2015-02-02	79.23	79.86	78.39	79.80	1181897
2015-02-03	80.21	80.84	80.00	80.84	2006993
2015-02-04	80.56	80.81	80.02	80.19	967434
2015-02-05	80.52	80.87	80.26	80.79	789421
2015-02-06	81.00	81.00	79.34	79.63	1455252
2015-02-09	79.31	79.79	78.94	79.20	784335
2015-02-10	79.56	80.12	79.14	80.03	867070
2015-02-11	79.98	79.98	79.06	79.40	771166
2015-02-12	79.68	79.94	79.43	79.86	969282
2015-02-13	79.94	79.94	79.16	79.57	832034
2015-02-17	79.40	79.82	79.18	79.69	887317
2015-02-18	79.49	80.23	79.41	80.19	1078114
2015-02-19	79.99	80.16	79.74	79.93	876864
2015-02-20	79.79	80.19	79.35	80.17	692218
2015-02-23	80.03	80.26	79.91	80.26	729859
2015-02-24	80.34	80.60	80.04	80.36	1128740
2015-02-25	80.39	80.43	79.85	79.98	936705
2015-02-26	80.00	80.02	79.48	79.66	524437
2015-02-27	79.65	79.75	79.42	79.44	725367
2015-03-02	79.51	79.55	78.83	79.10	1278788
2015-03-03	78.86	79.10	78.65	79.03	1023669
2015-03-04	78.81	78.99	78.35	78.57	1099570
2015-03-05	78.68	78.94	78.54	78.73	784476
2015-03-06	78.29	78.49	77.03	77.24	1252635
2015-03-09	77.25	77.69	77.19	77.49	1450778
2015-03-10	77.02	77.25	76.63	76.65	1257242
2015-03-11	76.80	76.80	76.28	76.46	854494
2015-03-12	76.75	77.66	76.50	77.51	1230758
2015-03-13	77.35	77.42	76.23	76.89	908437
2015-03-16	77.05	77.92	77.05	77.87	1540702
2015-03-17	77.50	77.88	77.44	77.78	554615
2015-03-18	77.57	79.40	77.48	79.05	957175
2015-03-19	78.83	79.04	78.45	78.56	566362
2015-03-20	78.77	79.60	78.77	79.59	1547977
2015-03-23	79.48	79.98	79.48	79.69	1698098
2015-03-24	79.63	79.70	78.99	79.00	710968
2015-03-25	78.52	78.71	77.57	77.59	2125499
2015-03-26	77.40	77.68	77.07	77.27	1356601
2015-03-27	77.30	77.60	77.16	77.47	1100737
2015-03-30	77.76	78.48	77.74	78.30	993750
2015-03-31	78.05	78.35	77.77	77.94	1088577
2015-04-01	77.82	77.94	77.37	77.91	737377
2015-04-02	77.77	78.35	77.76	78.06	603967
2015-04-06	78.02	79.15	77.85	78.95	882574
2015-04-07	78.86	78.97	78.43	78.46	564708
2015-04-08	78.36	78.62	78.05	78.31	586572
2015-04-09	78.19	78.56	77.95	78.46	633514
2015-04-10	78.44	79.09	78.44	79.00	781739
2015-04-13	78.85	78.99	78.45	78.48	1441810
2015-04-14	78.43	78.99	78.39	78.93	1094912
2015-04-15	79.16	79.70	79.12	79.33	848482
2015-04-16	79.18	79.34	78.70	79.05	466456
2015-04-17	78.73	78.82	78.14	78.39	601034
2015-04-20	78.71	79.45	78.71	79.12	620967
2015-04-21	79.41	79.50	78.51	78.68	1042204
2015-04-22	78.66	78.97	78.30	78.88	526542
2015-04-23	78.76	79.47	78.76	79.26	708120
2015-04-24	79.22	79.49	79.12	79.35	570082
2015-04-27	79.34	79.50	78.59	78.70	671660
2015-04-28	78.66	79.17	78.41	79.16	564910
2015-04-29	78.81	79.10	78.49	78.89	689929
2015-04-30	78.78	78.85	77.99	78.33	942098
2015-05-01	78.43	78.80	78.24	78.72	803415
2015-05-04	78.84	79.21	78.81	78.91	696296
2015-05-05	78.80	78.95	77.80	77.91	930480
2015-05-06	78.09	78.24	77.10	77.64	750348
2015-05-07	77.50	77.95	77.34	77.65	843236
2015-05-08	77.99	78.57	77.99	78.40	557416
2015-05-11	78.32	78.60	78.00	78.05	698142
2015-05-12	77.69	78.04	77.35	77.90	603332
2015-05-13	78.10	78.40	77.71	77.80	730205
2015-05-14	78.15	78.54	78.12	78.50	596939
2015-05-15	78.55	78.80	78.44	78.79	505643
2015-05-18	78.64	79.10	78.61	79.06	520300
2015-05-19	79.08	79.08	78.68	79.00	1834876
2015-05-20	79.02	79.41	78.91	79.09	499332
2015-05-21	79.02	79.34	79.00	79.24	587873
2015-05-22	79.14	79.18	78.90	79.04	420000
2015-05-26	78.85	78.90	78.14	78.34	804825
2015-05-27	78.45	78.87	78.30	78.75	451644
2015-05-28	78.60	78.89	78.43	78.85	510780
2015-05-29	78.80	78.80	78.24	78.39	429764
2015-06-01	78.64	78.66	78.15	78.33	586051
2015-06-02	78.13	78.41	77.77	78.03	888508
2015-06-03	78.11	78.11	77.62	77.83	499001
2015-06-04	77.55	77.81	77.20	77.27	936823
2015-06-05	77.01	77.20	76.67	76.96	623511
2015-06-08	76.75	76.96	76.71	76.72	692446
2015-06-09	76.72	76.98	76.63	76.67	694659
2015-06-10	76.92	77.67	76.92	77.48	540077
2015-06-11	77.61	77.84	77.45	77.80	1095496
2015-06-12	77.43	77.56	77.03	77.08	781988
2015-06-15	76.79	77.03	76.45	76.72	785252
2015-06-16	76.64	77.18	76.52	77.15	634036
2015-06-17	77.26	77.60	76.99	77.42	884297
2015-06-18	77.53	78.35	77.52	78.07	882358
2015-06-19	78.01	78.18	77.64	77.64	648518
2015-06-22	77.85	78.17	77.75	77.93	612711
2015-06-23	78.14	78.14	77.51	77.66	578937
2015-06-24	76.90	76.97	76.43	76.44	1269261
2015-06-25	76.54	76.59	75.97	76.01	1731233
2015-06-26	76.09	76.50	75.85	76.46	421841
2015-06-29	75.98	76.39	75.18	75.22	1040043
2015-06-30	75.76	75.76	74.98	75.15	880610
2015-07-01	75.34	75.62	73.73	75.57	739339
2015-07-02	75.62	76.10	75.62	75.82	1298940
2015-07-06	75.29	75.70	75.26	75.57	630656
2015-07-07	75.57	76.72	75.31	76.61	868871
2015-07-08	76.12	76.37	75.68	75.81	665403
2015-07-09	76.52	76.57	75.65	75.67	419536
2015-07-10	76.26	76.55	76.02	76.28	539452
2015-07-13	76.52	76.87	76.50	76.81	436409
2015-07-14	76.69	77.05	76.69	76.96	838209
2015-07-15	76.82	76.97	76.57	76.76	512006
2015-07-16	76.89	77.46	76.88	77.40	569540
2015-07-17	77.17	77.31	76.71	76.76	437903
2015-07-20	76.67	76.85	76.35	76.57	830248
2015-07-21	76.51	76.61	75.88	76.04	486346
2015-07-22	75.67	76.22	75.67	76.04	1249912
2015-07-23	76.04	76.09	75.31	75.52	634990
2015-07-24	75.42	75.50	74.74	74.84	638747
2015-07-27	74.46	75.08	74.46	74.90	1234601
2015-07-28	75.07	75.69	74.80	75.63	1013290
2015-07-29	75.57	76.21	75.51	76.15	570395
2015-07-30	75.97	76.47	75.91	76.34	474503
2015-07-31	76.43	76.78	76.25	76.32	694754
2015-08-03	76.25	76.49	75.90	76.23	566509
2015-08-04	76.19	76.31	75.72	75.82	490612
2015-08-05	76.04	76.55	76.04	76.10	322022
2015-08-06	76.04	76.14	75.62	76.10	563480
2015-08-07	75.97	76.17	75.80	76.12	526766
2015-08-10	76.30	76.78	76.30	76.76	489490
2015-08-11	76.22	76.66	76.19	76.52	535713
2015-08-12	76.03	77.08	76.00	76.95	750198
2015-08-13	76.81	76.95	76.48	76.77	580583
2015-08-14	76.67	77.20	76.64	77.18	1147809
2015-08-17	76.96	77.66	76.78	77.52	434238
2015-08-18	77.48	77.53	77.19	77.31	458771
2015-08-19	77.01	77.30	76.36	76.83	528583
2015-08-20	76.40	76.72	75.92	75.95	688988
2015-08-21	75.23	75.69	74.38	74.38	1293605
2015-08-24	69.40	73.79	48.00	71.79	5621542
2015-08-25	72.50	73.79	70.40	70.47	1432844
2015-08-26	71.17	72.13	70.33	72.00	1374265
2015-08-27	72.69	73.64	72.40	73.58	1016442
2015-08-28	73.33	74.05	73.33	73.86	619060
2015-08-31	73.51	73.71	72.99	73.48	730922
2015-09-01	72.11	72.38	71.09	71.44	1108853
2015-09-02	72.14	72.28	71.28	72.12	762351
2015-09-03	72.37	73.21	72.29	72.58	810419
2015-09-04	71.86	71.96	71.26	71.58	744066
2015-09-08	72.87	73.28	72.48	73.27	923978
2015-09-09	73.74	73.74	72.14	72.26	845457
2015-09-10	72.12	72.95	72.11	72.37	647987
2015-09-11	72.11	72.61	71.89	72.61	602450
2015-09-14	72.56	72.71	72.30	72.41	866453
2015-09-15	72.63	73.29	72.44	73.17	597787
2015-09-16	73.30	74.12	73.26	74.05	531087
2015-09-17	74.04	75.24	73.94	74.19	949764
2015-09-18	73.27	73.86	73.00	73.20	964998
2015-09-21	73.47	73.99	73.36	73.53	539704
2015-09-22	72.76	73.17	72.55	72.82	584402
2015-09-23	72.84	72.99	72.48	72.69	925618
2015-09-24	72.24	73.09	72.14	72.93	870140
2015-09-25	72.73	73.22	72.32	72.63	1095916
2015-09-28	72.22	72.41	71.33	71.44	977508
2015-09-29	71.57	71.81	71.18	71.55	753113
2015-09-30	72.08	72.80	71.90	72.75	916261
2015-10-01	72.99	73.00	71.72	72.29	1015273
2015-10-02	71.94	73.27	71.70	73.26	998849
2015-10-05	73.69	74.77	73.69	74.71	966689
2015-10-06	74.70	74.79	74.40	74.57	2267129
2015-10-07	74.90	75.25	74.56	75.11	753711
2015-10-08	74.89	76.13	74.87	76.02	774626
2015-10-09	76.13	76.22	75.81	75.95	829307
2015-10-12	75.87	76.19	75.81	76.06	614324
2015-10-13	75.76	76.16	75.58	75.68	1102386
2015-10-14	75.61	75.94	75.31	75.43	565339
2015-10-15	75.44	76.11	75.19	76.11	637871
2015-10-16	76.21	76.42	75.99	76.41	512230
2015-10-19	76.16	76.36	75.98	76.35	745132
2015-10-20	76.15	76.64	76.10	76.47	807424
2015-10-21	76.56	76.81	76.13	76.18	599666
2015-10-22	76.61	77.61	76.57	77.52	730852
2015-10-23	77.80	77.84	77.07	77.39	875762
2015-10-26	77.34	77.40	76.91	77.08	606745
2015-10-27	76.88	77.02	76.34	76.63	800892
2015-10-28	76.65	77.26	76.18	77.10	886186
2015-10-29	77.64	77.64	76.41	76.82	760361
2015-10-30	76.92	77.27	76.70	76.87	981071
2015-11-02	76.96	77.66	76.77	77.57	791846
2015-11-03	77.48	77.98	77.40	77.74	867840
2015-11-04	77.89	77.93	77.43	77.59	720931
2015-11-05	77.66	77.79	77.29	77.48	633475
2015-11-06	77.22	77.22	75.89	76.44	1267010
2015-11-09	76.23	76.27	75.77	76.07	849447
2015-11-10	75.92	76.49	75.92	76.46	605061
2015-11-11	76.55	76.78	76.42	76.51	709869
2015-11-12	76.08	76.29	75.21	75.21	1144241
2015-11-13	75.07	75.36	74.63	74.74	770878
2015-11-16	74.62	76.04	74.62	76.00	767733
2015-11-17	76.01	76.20	75.18	75.31	833898
2015-11-18	75.40	76.38	75.36	76.32	724164
2015-11-19	76.26	76.66	76.26	76.56	673688
2015-11-20	76.76	77.14	76.55	76.73	577217
2015-11-23	76.58	77.14	76.58	76.83	778780
2015-11-24	76.45	77.22	76.33	77.04	819248
2015-11-25	77.05	77.13	76.78	77.02	1159233
2015-11-27	76.99	77.20	76.85	77.09	244283
2015-11-30	77.27	77.28	76.91	76.95	1019188
2015-12-01	77.06	77.58	77.06	77.52	884963
2015-12-02	77.47	77.47	76.22	76.33	1062565
2015-12-03	76.41	76.47	75.14	75.39	1084251
2015-12-04	75.44	76.66	75.44	76.57	986219
2015-12-07	76.33	76.36	75.62	76.12	1136635
2015-12-08	75.59	76.02	75.31	75.71	775822
2015-12-09	75.49	76.44	74.92	75.31	1286756
2015-12-10	75.28	75.62	74.95	75.04	1823849
2015-12-11	74.23	74.73	74.01	74.12	1014026
2015-12-14	74.06	74.49	73.63	74.31	1380092
2015-12-15	74.82	75.51	74.60	75.16	1195285
2015-12-16	75.43	76.44	75.43	76.34	1166546
2015-12-17	76.35	76.37	75.53	75.58	995961
2015-12-18	75.34	75.34	74.39	74.40	1523000
2015-12-21	74.65	75.01	74.24	74.80	1168931
2015-12-22	75.03	75.71	74.53	75.59	1142773
2015-12-23	75.97	76.79	75.97	76.74	903230
2015-12-24	75.94	76.17	75.73	75.93	414239
2015-12-28	75.64	75.88	75.32	75.84	1095073
2015-12-29	76.28	76.48	76.16	76.30	866708
2015-12-30	76.20	76.37	75.86	75.93	921426
2015-12-31	75.76	75.79	75.02	75.15	1040294
2016-01-04	74.22	74.56	73.75	74.56	2059919
2016-01-05	74.67	75.13	74.14	75.01	1631691
2016-01-06	74.09	74.53	73.85	74.25	1177636
2016-01-07	73.23	73.80	72.74	72.93	1686301
2016-01-08	73.18	73.42	72.28	72.43	1608844
2016-01-11	72.70	72.89	71.96	72.60	2000112
2016-01-12	73.16	73.16	71.92	72.67	1409248
2016-01-13	72.90	73.11	71.51	71.58	1615725
2016-01-14	71.78	73.25	71.65	72.83	1459077
2016-01-15	71.40	71.96	70.82	71.81	1624266
2016-01-19	72.31	72.50	71.47	72.00	1871997
2016-01-20	71.24	71.51	69.31	70.77	1908056
2016-01-21	70.83	71.59	70.30	70.98	1559172
2016-01-22	71.80	72.41	71.61	72.35	900547
2016-01-25	72.13	72.24	71.12	71.18	952849
2016-01-26	71.35	72.33	71.34	72.28	976107
2016-01-27	72.08	72.94	71.59	72.07	1024734
2016-01-28	72.59	73.13	72.22	72.87	1051759
2016-01-29	73.22	74.51	73.18	74.46	1068347
2016-02-01	74.23	74.91	74.01	74.64	1015928
2016-02-02	74.05	74.12	73.65	73.97	1105863
2016-02-03	74.38	75.20	73.63	74.94	1562520
2016-02-04	74.88	75.44	74.60	74.82	1191276
2016-02-05	74.69	74.85	74.29	74.56	1121247
2016-02-08	74.12	74.73	73.58	74.62	1512951
2016-02-09	74.09	75.01	74.08	74.59	2558089
2016-02-10	74.77	74.92	74.25	74.31	1206014
2016-02-11	73.59	73.81	72.93	73.38	1428564
2016-02-12	73.85	74.24	73.58	74.22	998058
2016-02-16	74.81	75.12	74.38	75.08	891713
2016-02-17	75.48	76.11	75.25	75.96	1028601
2016-02-18	76.06	76.48	75.86	76.27	928775
2016-02-19	76.04	76.28	75.75	76.18	663054
2016-02-22	76.72	77.10	76.65	77.03	968926
2016-02-23	76.85	76.94	76.44	76.57	782452
2016-02-24	76.07	76.90	75.84	76.85	748083
2016-02-25	76.97	77.50	76.80	77.49	838334
2016-02-26	77.79	77.79	76.68	76.75	790161
2016-02-29	76.74	77.35	76.61	76.61	741211
2016-03-01	77.11	77.45	76.94	77.31	1009327
2016-03-02	77.20	78.00	76.70	77.99	1270426
2016-03-03	77.99	77.99	77.99	78.67	1166506
2016-03-04	78.66	79.48	78.35	79.36	1523014
2016-03-07	79.06	79.77	79.02	79.74	1374237
2016-03-08	79.46	79.61	79.20	79.28	1566491
2016-03-09	79.66	80.07	79.49	79.83	1218389
2016-03-10	79.89	80.17	79.15	79.98	938412
2016-03-11	79.98	79.98	79.98	80.70	767576
2016-03-14	80.49	80.67	80.29	80.48	754630
2016-03-15	80.48	80.48	80.48	80.40	400
2016-03-16	80.23	81.17	80.12	81.05	771792
2016-03-17	81.02	82.02	80.85	81.85	1071189
2016-03-18	81.96	82.16	81.64	81.73	1003234
2016-03-21	81.66	81.87	81.38	81.73	1724299
2016-03-22	81.46	81.78	81.25	81.49	1550893
2016-03-23	80.73	80.77	80.30	80.34	1428453
2016-03-24	80.34	80.34	80.34	80.33	1532797
2016-03-28	80.48	80.56	80.16	80.41	2673302
2016-03-29	80.41	80.41	80.29	81.41	958592
2016-03-30	81.78	81.81	81.38	81.53	885181
2016-03-31	81.56	81.82	81.51	81.67	701414
2016-04-01	81.24	81.98	81.02	81.92	1139524
2016-04-04	81.92	81.92	81.34	81.47	887049
2016-04-05	81.47	81.47	81.47	80.43	2409629
2016-04-06	80.47	80.92	80.19	80.90	1250123
2016-04-07	80.57	80.86	79.95	80.27	694899
2016-04-08	80.65	81.05	80.39	80.61	942522
2016-04-11	80.85	81.25	80.52	80.54	2414143
2016-04-12	80.67	81.62	80.61	81.51	916342
2016-04-13	81.79	81.93	81.37	81.91	1261285
2016-04-14	81.80	81.84	81.46	81.52	958908
2016-04-15	81.40	81.72	81.34	81.69	905128
2016-04-18	81.42	82.13	81.24	82.08	783593
2016-04-19	82.23	82.63	82.20	82.59	775835
2016-04-20	82.58	82.59	81.85	81.89	718712
2016-04-21	81.86	81.92	80.79	80.79	1888966
2016-04-22	80.89	81.51	80.89	81.42	1037178
2016-04-25	81.21	81.31	80.92	81.28	696999
2016-04-26	81.45	81.82	81.39	81.76	590730
2016-04-27	81.86	82.77	81.75	82.60	613214
2016-04-28	82.00	82.64	81.80	82.11	908722
2016-04-29	81.91	82.22	81.40	82.04	791374
2016-05-02	82.15	82.53	81.78	82.49	730431
2016-05-03	82.00	82.06	81.41	81.77	697169
2016-05-04	81.52	81.99	81.45	81.69	1002506
2016-05-05	81.81	82.07	81.30	81.51	539202
2016-05-06	81.42	81.73	81.09	81.68	579237
2016-05-09	81.73	81.80	81.35	81.68	499241
2016-05-10	81.85	82.51	81.82	82.46	1243455
2016-05-11	82.41	82.50	82.10	82.20	727004
2016-05-12	82.45	82.67	82.10	82.47	872566
2016-05-13	82.40	82.47	81.54	81.75	957790
2016-05-16	81.86	82.42	81.79	82.29	815913
2016-05-17	82.09	82.18	80.98	81.32	765723
2016-05-18	81.08	81.60	80.35	80.65	2173648
2016-05-19	80.29	80.77	80.03	80.71	808938
2016-05-20	81.00	81.20	80.84	81.07	366625
2016-05-23	81.14	81.23	80.82	80.88	545964
2016-05-24	81.21	81.93	81.06	81.77	615705
2016-05-25	81.97	82.43	81.90	82.27	691274
2016-05-26	82.35	82.61	82.22	82.52	534319
2016-05-27	82.55	82.85	82.52	82.85	458500
2016-05-31	82.95	83.19	82.53	82.90	994917
2016-06-01	82.69	83.17	82.41	83.11	743962
2016-06-02	82.98	83.37	82.80	83.34	613327
2016-06-03	83.41	83.81	83.19	83.62	1246838
2016-06-06	83.83	84.28	83.75	84.14	771364
2016-06-07	84.31	84.63	84.19	84.43	742760
2016-06-08	84.47	84.77	84.47	84.73	552302
2016-06-09	84.47	84.92	84.34	84.82	592951
2016-06-10	84.37	84.53	83.91	84.24	838037
2016-06-13	84.04	84.28	83.52	83.54	639525
2016-06-14	83.44	83.66	83.12	83.62	1403954
2016-06-15	83.79	83.91	83.30	83.37	1151890
2016-06-16	83.21	83.76	82.83	83.71	1156273
2016-06-17	83.71	83.92	83.31	83.84	767429
2016-06-20	84.76	84.76	84.24	83.57	1297099
2016-06-21	83.73	84.04	83.36	83.75	812909
2016-06-22	83.80	84.00	83.50	83.51	753656
2016-06-23	84.19	84.66	84.02	84.62	987840
2016-06-24	82.43	83.79	82.08	82.63	2479863
2016-06-27	82.15	82.15	80.91	81.40	1938985
2016-06-28	82.16	82.41	81.53	82.36	3074936
2016-06-29	83.00	83.74	83.00	83.63	957697
2016-06-30	83.80	85.29	83.58	85.28	1223795
2016-07-01	85.26	85.52	85.01	85.30	1496156
2016-07-05	85.10	85.17	84.53	84.80	885837
2016-07-06	84.69	85.30	84.23	85.28	1536196
2016-07-07	85.40	85.51	84.41	84.76	974168
2016-07-08	85.20	85.90	84.98	85.88	725238
2016-07-11	85.99	86.37	85.81	86.25	820922
2016-07-12	86.72	87.11	86.52	86.82	1700942
2016-07-13	86.72	87.13	86.61	86.96	599898
2016-07-14	87.22	87.32	86.85	87.01	1229557
2016-07-15	87.26	87.43	86.95	87.27	974472
2016-07-18	87.19	87.34	87.00	87.13	866983
2016-07-19	86.92	87.08	86.73	86.93	2288432
2016-07-20	86.99	87.15	86.66	86.93	496733
2016-07-21	86.93	87.00	86.51	86.75	590882
2016-07-22	86.75	87.33	86.65	87.33	456160
2016-07-25	87.16	87.16	86.69	86.96	581169
2016-07-26	86.84	87.15	86.51	86.92	644221
2016-07-27	87.10	87.16	86.17	86.62	1180721
2016-07-28	86.57	86.86	86.31	86.73	705210
2016-07-29	86.66	87.13	86.43	86.99	645069
2016-08-01	86.94	87.01	86.56	86.70	786826
2016-08-02	86.64	86.67	85.86	86.12	1140206
2016-08-03	86.13	86.27	85.72	86.21	561852
2016-08-04	86.21	86.65	86.18	86.26	525292
2016-08-05	86.58	86.75	86.40	86.62	779786
2016-08-08	86.71	86.97	86.61	86.68	519902
2016-08-09	86.75	86.89	86.48	86.59	580258
2016-08-10	86.71	86.83	86.35	86.53	970324
2016-08-11	86.68	87.01	86.60	87.00	454374
2016-08-12	86.99	87.18	86.76	86.83	1102019
2016-08-15	87.00	87.25	86.80	86.82	1004447
2016-08-16	86.75	87.02	86.15	86.15	1137935
2016-08-17	86.29	86.75	85.83	86.69	931315
2016-08-18	86.68	87.35	86.65	87.32	638166
2016-08-19	87.15	87.25	86.58	86.84	635013
2016-08-22	86.77	86.83	86.39	86.70	544461
2016-08-23	87.03	87.16	86.80	86.81	703714
2016-08-24	86.73	86.73	86.28	86.43	505186
2016-08-25	86.40	86.78	86.30	86.70	403899
2016-08-26	86.80	87.29	85.67	85.98	1544483
2016-08-29	86.02	86.63	86.00	86.57	843228
2016-08-30	86.60	86.70	86.01	86.17	634343
2016-08-31	86.11	86.22	85.67	86.11	572102
2016-09-01	86.15	86.23	85.52	85.91	751377
2016-09-02	86.21	86.75	86.21	86.70	604525
2016-09-06	86.86	87.18	86.60	87.05	629548
2016-09-07	87.04	87.23	86.83	87.23	548537
2016-09-08	87.07	87.39	86.97	87.27	539643
2016-09-09	86.74	86.82	84.71	84.75	1943422
2016-09-12	84.41	86.00	84.35	85.82	1023458
2016-09-13	85.36	85.37	84.10	84.46	1099679
2016-09-14	84.52	85.09	84.05	84.32	980498
2016-09-15	84.26	85.21	84.15	85.01	685068
2016-09-16	84.71	85.14	84.46	85.02	460637
2016-09-19	85.23	85.80	85.23	85.51	767148
2016-09-20	85.83	85.93	85.27	85.28	474861
2016-09-21	85.49	86.79	85.49	86.70	888804
2016-09-22	87.12	87.49	87.05	87.37	854664
2016-09-23	87.17	87.39	86.91	86.95	801473
2016-09-26	85.94	86.07	85.62	85.73	1390030
2016-09-27	85.68	85.90	85.39	85.59	428870
2016-09-28	85.77	86.27	85.07	86.20	641554
2016-09-29	86.11	86.26	85.11	85.32	777908
2016-09-30	85.64	86.01	85.47	85.69	955558
2016-10-03	85.49	85.65	84.91	85.22	2041777
2016-10-04	85.32	85.42	83.71	84.12	3201066
2016-10-05	84.30	84.64	84.16	84.33	2361055
2016-10-06	84.18	84.61	84.02	84.42	1836672
2016-10-07	84.58	84.86	83.76	84.07	1050972
2016-10-10	84.37	84.85	84.37	84.57	509175
2016-10-11	84.47	84.47	83.30	83.54	1111943
2016-10-12	83.65	84.18	83.53	83.99	513017
2016-10-13	83.53	84.18	83.18	83.87	1110380
2016-10-14	84.10	84.51	83.82	83.82	447484
2016-10-17	83.84	84.08	83.69	83.71	700007
2016-10-18	84.35	84.50	83.82	84.10	426126
2016-10-19	84.13	84.44	83.84	84.38	507472
2016-10-20	84.05	84.20	83.64	83.82	1075643
2016-10-21	83.45	83.78	83.24	83.64	972571
2016-10-24	83.93	84.20	83.55	83.73	744319
2016-10-25	83.76	83.98	83.65	83.84	509997
2016-10-26	83.66	84.03	83.44	83.77	463645
2016-10-27	83.86	83.94	83.11	83.29	633810
2016-10-28	83.41	83.97	83.07	83.45	651959
2016-10-31	83.58	84.25	83.57	84.05	857982
2016-11-01	84.08	84.20	82.63	82.94	1111102
2016-11-02	82.77	82.78	81.97	82.12	940559
2016-11-03	82.14	82.31	81.85	81.97	815702
2016-11-04	82.00	82.51	81.74	81.79	992473
2016-11-07	82.78	83.37	82.40	83.37	1789455
2016-11-08	83.25	84.12	83.19	83.86	3039974
2016-11-09	83.11	85.01	82.97	84.59	4121077
2016-11-10	84.82	85.22	84.03	84.61	3972577
2016-11-11	84.45	84.88	84.23	84.68	841888
2016-11-14	84.80	85.59	84.72	85.49	1927362
2016-11-15	85.67	86.34	85.50	86.27	1123704
2016-11-16	86.19	86.40	85.66	85.99	909151
2016-11-17	86.06	86.35	85.85	86.18	973772
2016-11-18	86.27	86.32	86.01	86.13	747466
2016-11-21	86.36	86.94	86.02	86.94	1045361
2016-11-22	87.10	87.35	86.96	87.27	1039597
2016-11-23	87.04	87.25	86.86	87.04	928989
2016-11-25	87.15	87.64	87.15	87.61	409090
2016-11-28	87.54	87.87	87.54	87.64	1117560
2016-11-29	87.53	87.90	87.37	87.72	1083207
2016-11-30	87.85	87.98	87.23	87.23	1224706
2016-12-01	87.41	87.41	86.86	87.06	1480126
2016-12-02	87.16	87.53	87.02	87.21	987420
2016-12-05	87.55	87.85	87.37	87.84	846073
2016-12-06	87.91	88.12	87.59	88.09	1200329
2016-12-07	88.16	89.22	88.10	89.22	959023
2016-12-08	89.18	89.67	88.81	89.45	1095316
2016-12-09	89.57	89.82	89.37	89.81	1459148
2016-12-12	89.80	90.10	89.56	89.79	1044147
2016-12-13	90.00	90.41	89.86	90.31	1526019
2016-12-14	90.19	90.61	88.95	89.11	1624058
2016-12-15	89.02	89.78	88.78	89.47	981434
2016-12-16	89.64	89.99	89.53	89.71	959748
2016-12-19	89.88	90.03	89.59	89.96	1167235
2016-12-20	90.12	90.39	90.02	89.65	1046514
2016-12-21	89.60	89.79	89.27	89.30	942404
2016-12-22	89.29	89.35	88.95	89.20	666949
2016-12-23	89.15	89.25	89.00	89.23	609588
2016-12-27	89.32	89.58	89.27	89.48	1004448
2016-12-28	89.59	89.59	88.46	88.54	822016
2016-12-29	88.65	88.93	88.63	88.88	863584
2016-12-30	89.03	89.06	88.23	88.57	890505
2017-01-03	88.99	89.13	88.46	88.95	1560376
2017-01-04	89.01	89.62	89.01	89.42	950778
2017-01-05	89.42	89.43	89.02	89.28	749263
2017-01-06	89.30	89.66	89.01	89.47	815554
2017-01-09	89.30	89.40	88.50	88.52	1228325
2017-01-10	88.58	88.86	88.28	88.42	1100870
2017-01-11	88.49	89.01	88.41	88.98	662391
2017-01-12	88.92	88.92	88.09	88.69	714278
2017-01-13	88.70	89.04	88.69	88.81	890214
2017-01-17	88.73	88.99	88.57	88.72	1226020
2017-01-18	88.79	88.99	88.57	88.92	678769
2017-01-19	88.93	89.00	88.03	88.26	1267372
2017-01-20	88.45	88.99	88.44	88.75	934719
2017-01-23	88.72	88.78	88.22	88.48	653857
2017-01-24	88.57	89.41	88.48	89.28	840077
2017-01-25	89.56	90.24	89.56	90.18	1001089
2017-01-26	90.13	90.22	89.70	89.87	1341983
2017-01-27	89.90	89.97	89.51	89.71	599821
2017-01-30	89.50	89.50	88.78	89.17	1004221
2017-01-31	89.09	89.80	89.00	89.76	752770
2017-02-01	89.95	90.00	88.81	89.14	790073
2017-02-02	88.97	89.61	88.97	89.48	1301357
2017-02-03	89.84	90.27	89.75	90.08	836985
2017-02-06	89.89	90.00	89.58	89.65	1330704
2017-02-07	89.84	90.04	89.46	89.56	938527
2017-02-08	89.49	89.73	89.31	89.70	711313
2017-02-09	89.75	90.06	89.58	89.90	790807
2017-02-10	90.02	90.51	89.95	90.44	672546
2017-02-13	90.51	91.01	90.51	90.86	661785
2017-02-14	90.79	90.87	90.37	90.87	1072185
2017-02-15	90.65	91.07	90.54	91.05	1402494
2017-02-16	90.98	91.19	90.72	91.17	812204
2017-02-17	90.90	91.03	90.58	90.99	765580
2017-02-21	91.08	91.65	91.04	91.57	1027511
2017-02-22	91.48	91.75	91.27	91.53	1046901
2017-02-23	91.80	91.97	91.39	91.83	560372
2017-02-24	91.67	92.19	91.56	92.19	745221
2017-02-27	92.11	92.38	91.89	92.27	631359
2017-02-28	92.18	92.48	92.04	92.29	509567
2017-03-01	92.68	93.52	92.53	93.28	1583773
2017-03-02	93.17	93.17	92.68	92.74	703927
2017-03-03	92.71	92.86	92.35	92.73	496604
2017-03-06	92.42	92.60	92.16	92.37	817764
2017-03-07	92.32	92.38	92.03	92.10	872609
2017-03-08	92.00	92.00	91.24	91.28	954328
2017-03-09	91.26	91.44	90.79	91.12	646547
2017-03-10	91.51	91.75	91.09	91.52	527723
2017-03-13	91.52	91.80	91.34	91.74	448114
2017-03-14	91.49	91.49	90.99	91.37	1470380
2017-03-15	91.62	92.86	91.62	92.60	723789
2017-03-16	92.63	92.70	91.97	92.15	620380
2017-03-17	92.34	92.63	92.17	92.33	411655
2017-03-20	92.34	92.49	91.86	92.05	481480
2017-03-21	92.15	92.44	91.16	91.23	666449
2017-03-22	91.21	91.48	90.97	91.34	558859
2017-03-23	91.31	91.95	91.16	90.65	620356
2017-03-24	90.73	90.99	90.22	90.52	653755
2017-03-27	90.02	90.34	89.69	90.17	575998
2017-03-28	90.08	90.94	90.01	90.85	1108535
2017-03-29	90.80	91.04	90.52	90.94	798212
2017-03-30	90.96	91.22	90.78	91.18	528333
2017-03-31	91.20	91.51	91.10	91.10	586629
2017-04-03	91.12	91.24	90.22	90.65	839273
2017-04-04	90.60	90.96	90.40	90.81	416251
2017-04-05	91.11	91.58	90.53	90.67	796717
2017-04-06	90.78	91.29	90.61	91.12	527528
2017-04-07	91.08	91.27	90.87	90.88	817673
2017-04-10	90.98	91.50	90.92	91.15	411591
2017-04-11	91.08	91.46	90.75	91.45	559990
2017-04-12	91.27	91.40	91.00	91.21	641676
2017-04-13	91.07	91.07	90.44	90.50	652676
2017-04-17	90.52	91.09	90.52	91.08	467317
2017-04-18	90.89	91.17	90.75	91.04	651692
2017-04-19	91.36	91.42	90.76	90.90	616959
2017-04-20	91.01	91.39	90.74	91.25	602624
2017-04-21	91.19	91.40	91.10	91.17	483862
2017-04-24	91.85	92.17	91.66	92.05	549604
2017-04-25	92.36	92.79	92.23	92.67	460378
2017-04-26	92.55	92.83	92.23	92.27	634414
2017-04-27	92.35	92.44	91.93	92.22	373766
2017-04-28	92.26	92.26	91.44	91.50	1089937
2017-05-01	91.70	91.75	91.05	91.15	840736
2017-05-02	91.15	91.38	90.97	91.17	341900
2017-05-03	91.09	91.26	90.82	91.17	362092
2017-05-04	91.07	91.15	90.52	90.94	584423
2017-05-05	91.09	91.67	91.03	91.65	522532
2017-05-08	91.66	91.76	91.35	91.56	370686
2017-05-09	91.59	91.65	91.05	91.19	440459
2017-05-10	91.18	91.66	91.06	91.62	349634
2017-05-11	91.42	91.59	90.72	91.05	438007
2017-05-12	90.89	91.00	90.76	90.86	681813
2017-05-15	91.00	91.54	90.96	91.35	741850
2017-05-16	91.30	91.38	90.84	90.90	2882585
2017-05-17	90.46	90.66	90.01	90.06	1040323
2017-05-18	90.04	90.33	89.53	90.07	924185
2017-05-19	90.19	90.95	90.00	90.73	508615
2017-05-22	90.96	91.33	90.93	91.25	413722
2017-05-23	91.36	91.65	91.22	91.43	401149
2017-05-24	91.53	91.73	91.44	91.63	352336
2017-05-25	91.82	92.16	91.65	92.03	573747
2017-05-26	91.98	92.14	91.91	92.09	368665
2017-05-30	91.92	92.13	91.71	91.97	429465
2017-05-31	92.09	92.25	91.68	92.21	505150
2017-06-01	92.35	93.21	92.17	93.21	499416
2017-06-02	93.34	93.36	92.95	93.19	509336
2017-06-05	93.05	93.12	92.85	92.93	372297
2017-06-06	92.71	92.71	92.31	92.41	399639
2017-06-07	92.48	92.65	92.26	92.48	664770
2017-06-08	92.44	92.62	92.20	92.48	427938
2017-06-09	92.49	93.40	92.43	93.34	1141604
2017-06-12	93.34	93.98	93.33	93.59	769386
2017-06-13	93.70	93.97	93.45	93.96	379805
2017-06-14	94.14	94.17	93.61	93.97	1052040
2017-06-15	93.54	94.04	93.50	94.02	488683
2017-06-16	94.00	94.42	93.81	94.40	905193
2017-06-19	94.64	94.68	94.33	94.50	564982
2017-06-20	94.37	94.37	93.79	93.81	441589
2017-06-21	93.81	94.01	92.88	93.15	585607
2017-06-22	93.13	93.38	93.03	93.07	505976
2017-06-23	93.07	93.41	92.99	93.19	373097
2017-06-26	93.43	93.74	93.30	92.86	564920
2017-06-27	92.82	93.03	92.31	92.33	528597
2017-06-28	92.59	93.14	92.59	92.69	479289
2017-06-29	92.64	92.80	91.54	92.09	637203
2017-06-30	92.28	92.50	92.10	92.21	593886
2017-07-03	92.38	93.05	92.38	92.60	348656
2017-07-05	92.66	92.76	91.96	92.15	535243
2017-07-06	91.75	91.87	91.14	91.25	557452
2017-07-07	91.30	91.73	91.18	91.58	331103
2017-07-10	91.53	91.69	91.37	91.40	408253
2017-07-11	91.37	91.49	90.85	91.20	357369
2017-07-12	91.38	92.00	91.38	91.58	532151
2017-07-13	91.63	91.80	91.41	91.66	823607
2017-07-14	91.83	92.17	91.75	91.98	435922
2017-07-17	91.97	92.26	91.85	92.14	379349
2017-07-18	92.14	92.16	91.86	91.96	549693
2017-07-19	92.17	92.69	92.11	92.69	498089
2017-07-20	92.84	93.12	92.72	92.97	917118
2017-07-21	92.86	93.05	92.66	93.04	608645
2017-07-24	93.05	93.05	92.64	92.68	450771
2017-07-25	92.95	93.30	92.90	93.17	501060
2017-07-26	93.16	93.16	92.61	92.74	564630
2017-07-27	92.70	93.00	92.53	92.98	626069
2017-07-28	92.83	92.86	92.25	92.48	635748
2017-07-31	92.59	92.90	92.48	92.77	565503
2017-08-01	92.94	92.94	92.53	92.85	613144
2017-08-02	92.79	92.81	92.35	92.71	423632
2017-08-03	92.74	92.74	92.51	92.59	553174
2017-08-04	92.71	92.87	92.59	92.80	376030
2017-08-07	92.74	92.94	92.68	92.85	341254
2017-08-08	92.53	93.15	92.47	92.80	471141
2017-08-09	92.60	92.76	92.35	92.55	441750
2017-08-10	92.09	92.26	91.63	91.69	756335
2017-08-11	91.50	91.71	91.26	91.43	527458
2017-08-14	91.84	92.26	91.61	92.05	658691
2017-08-15	92.08	92.08	91.82	91.89	502638
2017-08-16	91.95	92.23	91.95	92.01	319034
2017-08-17	91.70	92.01	90.86	90.89	548355
2017-08-18	90.58	91.27	90.47	90.88	663597
2017-08-21	90.67	91.04	90.58	90.95	539591
2017-08-22	91.00	91.72	90.99	91.63	630024
2017-08-23	91.34	91.70	91.28	91.59	343098
2017-08-24	91.64	91.82	91.44	91.44	278835
2017-08-25	91.66	92.19	91.66	91.91	361587
2017-08-28	92.01	92.25	91.72	92.06	284217
2017-08-29	91.56	91.96	91.55	91.90	409980
2017-08-30	91.87	92.13	91.66	92.01	343610
2017-08-31	92.06	92.32	92.05	92.05	349571
2017-09-01	92.18	92.59	92.09	92.43	347278
2017-09-05	92.27	92.43	91.70	92.05	813652
2017-09-06	92.18	92.42	92.18	92.24	367153
2017-09-07	92.20	92.29	91.87	92.18	330592
2017-09-08	92.14	92.61	91.95	92.51	351014
2017-09-11	92.62	93.40	92.62	93.33	532584
2017-09-12	93.54	93.61	93.11	93.36	611908
2017-09-13	93.14	93.46	93.14	93.30	559641
2017-09-14	93.10	93.59	93.10	93.59	814658
2017-09-15	93.43	93.91	93.43	93.78	472722
2017-09-18	93.99	94.16	93.61	93.86	456760
2017-09-19	94.00	94.01	93.82	93.87	367552
2017-09-20	93.93	94.12	93.67	93.94	326919
2017-09-21	93.71	94.00	93.68	93.70	369953
2017-09-22	93.77	93.82	93.61	93.68	485054
2017-09-25	93.70	94.34	93.69	94.33	487625
2017-09-26	93.71	93.73	93.49	93.49	409342
2017-09-27	93.42	93.70	93.05	93.45	375508
2017-09-28	93.02	93.80	93.02	93.79	438807
2017-09-29	93.75	93.82	93.56	93.65	396851
2017-10-02	93.75	93.99	93.40	93.99	699118
2017-10-03	93.99	94.06	93.57	94.05	459717
2017-10-04	94.08	94.30	93.84	94.29	350378
2017-10-05	94.35	94.55	94.10	94.41	499958
2017-10-06	94.04	94.18	93.89	94.04	364679
2017-10-09	94.06	94.30	93.99	94.12	352367
2017-10-10	94.00	94.71	94.00	94.71	480839
2017-10-11	94.56	94.93	94.56	94.80	322849
2017-10-12	94.66	95.13	94.63	95.08	1346675
2017-10-13	95.32	95.43	94.98	95.02	343845
2017-10-16	94.88	95.14	94.73	95.01	826214
2017-10-17	95.00	95.01	94.69	94.93	590837
2017-10-18	94.92	95.34	94.75	94.90	355723
2017-10-19	94.75	95.03	94.53	95.03	396235
2017-10-20	95.11	95.57	95.03	95.57	411522
2017-10-23	95.64	95.85	95.38	95.43	523944
2017-10-24	95.43	95.72	95.28	95.42	722443
2017-10-25	95.20	95.31	94.32	94.88	704137
2017-10-26	94.88	95.36	94.88	95.09	601967
2017-10-27	95.03	95.05	94.36	95.05	446430
2017-10-30	94.97	94.99	94.54	94.61	393980
2017-10-31	94.91	94.94	94.51	94.75	424714
2017-11-01	95.02	95.24	94.53	94.60	449908
2017-11-02	94.66	94.95	94.31	94.85	406173
2017-11-03	94.80	94.99	94.62	94.79	307593
2017-11-06	94.56	94.92	94.55	94.76	313930
2017-11-07	94.85	94.97	94.60	94.79	430831
2017-11-08	94.61	95.10	94.57	95.00	296763
2017-11-09	94.56	94.94	94.45	94.91	465390
2017-11-10	94.60	95.01	94.60	94.90	265148
2017-11-13	94.56	95.28	94.56	95.22	329924
2017-11-14	94.99	95.55	94.93	95.55	872376
2017-11-15	95.05	95.18	94.71	94.75	518436
2017-11-16	94.85	95.42	94.81	95.23	599486
2017-11-17	95.20	95.36	95.15	95.24	290942
2017-11-20	95.18	95.48	95.11	95.36	328102
2017-11-21	95.70	95.77	95.59	95.62	461355
2017-11-22	95.74	95.78	95.53	95.61	575782
2017-11-24	95.72	95.93	95.56	95.57	270245
2017-11-27	95.74	95.95	95.63	95.82	404869
2017-11-28	96.09	97.01	96.00	97.00	839858
2017-11-29	97.01	97.87	96.98	97.85	597221
2017-11-30	97.98	98.95	97.98	98.59	848608
2017-12-01	98.78	98.83	97.11	98.35	735803
2017-12-04	98.86	99.53	98.72	98.86	621127
2017-12-05	99.14	99.17	98.02	98.08	739693
2017-12-06	97.82	98.21	97.81	98.02	617952
2017-12-07	97.99	98.40	97.89	98.39	480409
2017-12-08	98.56	99.04	98.27	99.04	498297
2017-12-11	99.16	99.19	98.81	99.16	478230
2017-12-12	99.13	99.29	98.72	98.74	459767
2017-12-13	98.89	99.32	98.80	99.05	363375
2017-12-14	99.22	99.27	98.36	98.43	838074
2017-12-15	98.47	99.56	98.47	99.17	681261
2017-12-18	99.55	99.99	99.45	99.58	837665
2017-12-19	99.00	99.15	98.21	98.27	532421
2017-12-20	98.65	98.65	98.01	98.10	657538
2017-12-21	98.03	98.32	97.71	98.08	520902
2017-12-22	98.15	98.40	98.01	98.32	488055
2017-12-26	98.49	98.79	98.38	98.44	316171
2017-12-27	98.70	98.73	98.37	98.48	498542
2017-12-28	98.88	98.88	98.36	98.71	409032
2017-12-29	99.00	99.01	98.53	98.56	346603
2018-01-02	98.81	98.98	98.45	98.68	1056930
2018-01-03	98.52	99.01	98.52	98.81	546339
2018-01-04	98.84	98.99	98.67	98.73	760531
2018-01-05	98.88	99.06	98.59	98.94	675747
2018-01-08	99.09	99.60	99.09	99.53	1153283
2018-01-09	99.66	99.81	99.17	99.20	997036
2018-01-10	99.00	99.28	98.77	99.04	818064
2018-01-11	99.05	99.99	99.05	99.98	1776897
2018-01-12	100.04	100.53	99.93	100.37	677860
2018-01-16	100.77	100.83	99.31	99.57	902141
2018-01-17	99.72	100.55	99.71	100.30	661340
2018-01-18	100.09	100.33	99.61	99.82	1031657
2018-01-19	100.12	100.55	99.98	100.55	530765
2018-01-22	100.56	101.02	100.52	101.02	920187
2018-01-23	101.06	101.46	100.91	101.23	710302
2018-01-24	101.45	101.48	100.74	101.05	621857
2018-01-25	101.17	101.39	100.74	101.37	537412
2018-01-26	101.40	102.32	101.40	102.32	480836
2018-01-29	102.01	102.13	101.39	101.42	796704
2018-01-30	100.70	101.18	100.46	100.62	755557
2018-01-31	100.90	100.90	100.06	100.66	921920
2018-02-01	100.86	100.86	99.81	100.23	861044
2018-02-02	99.62	99.86	98.45	98.50	928516
2018-02-05	97.70	98.62	94.77	95.13	2294502
2018-02-06	93.31	96.02	92.77	95.72	2441916
2018-02-07	95.70	97.10	95.39	95.62	1140533
2018-02-08	95.60	95.67	92.87	92.92	1205612
2018-02-09	93.58	94.93	91.67	94.25	1446137
2018-02-12	94.99	95.91	94.32	95.36	945999
2018-02-13	95.16	95.95	94.72	95.72	657677
2018-02-14	95.03	96.92	95.01	96.63	970235
2018-02-15	97.06	97.92	96.50	97.85	907798
2018-02-16	97.51	98.60	97.51	97.99	459057
2018-02-20	97.54	97.72	96.66	96.96	780313
2018-02-21	96.83	97.95	96.21	96.21	702882
2018-02-22	96.43	97.34	96.29	96.53	635723
2018-02-23	96.86	98.25	96.86	98.23	580060
2018-02-26	98.55	98.78	97.98	98.69	790246
2018-02-27	98.78	99.26	97.40	97.40	759620
2018-02-28	97.63	97.98	96.33	96.38	1012528
2018-03-01	96.15	97.02	94.92	95.47	1057042
2018-03-02	94.89	96.14	94.79	95.98	857219
2018-03-05	95.40	97.36	95.39	97.15	694068
2018-03-06	97.27	97.30	96.45	97.07	1016571
2018-03-07	96.33	96.85	95.98	96.67	667499
2018-03-08	96.79	96.93	96.28	96.72	538052
2018-03-09	97.19	97.86	96.96	97.83	764922
2018-03-12	97.95	98.02	97.44	97.69	997104
2018-03-13	97.92	98.33	97.17	97.36	814323
2018-03-14	97.56	97.88	96.77	96.92	941754
2018-03-15	97.17	97.24	96.74	96.90	2000430
2018-03-16	96.83	97.78	96.83	97.53	461180
2018-03-19	97.38	97.50	96.04	96.54	743009
2018-03-20	96.67	97.05	96.25	96.42	387110
2018-03-21	96.16	97.30	96.13	96.44	906443
2018-03-22	94.94	95.59	93.97	94.03	1091974
2018-03-23	94.06	94.60	92.36	92.49	1106982
2018-03-26	93.40	94.34	93.02	94.23	982372
2018-03-27	94.38	95.18	93.72	94.14	814647
2018-03-28	94.29	94.68	93.90	94.14	1006475
2018-03-29	94.19	95.45	94.19	95.12	848570
2018-04-02	95.05	95.25	92.73	93.47	925811
2018-04-03	93.78	94.75	93.54	94.57	808316
2018-04-04	93.47	95.50	93.30	95.42	672813
2018-04-05	95.56	96.48	95.18	96.24	541943
2018-04-06	95.66	96.12	94.04	94.70	795204
2018-04-09	94.96	95.96	94.73	94.80	538303
2018-04-10	95.61	96.07	95.25	95.72	813152
2018-04-11	95.30	95.82	95.02	95.51	454631
2018-04-12	95.66	96.08	95.16	95.33	675095
2018-04-13	95.66	96.00	95.35	95.58	456525
2018-04-16	96.04	96.81	95.93	96.64	1091880
2018-04-17	96.89	97.56	96.86	97.28	428318
2018-04-18	97.22	97.87	97.14	97.14	657655
2018-04-19	96.78	96.97	95.95	96.45	410299
2018-04-20	96.29	96.71	95.56	95.88	496185
2018-04-23	95.90	96.37	95.76	96.20	458476
2018-04-24	96.40	97.00	95.44	95.90	667971
2018-04-25	95.64	96.26	95.27	96.10	333382
2018-04-26	96.31	96.91	95.91	96.77	332121
2018-04-27	96.65	97.25	96.56	97.00	324052
2018-04-30	97.03	97.49	96.32	96.32	506195
2018-05-01	96.08	96.08	95.13	95.88	1122285
2018-05-02	95.63	96.23	95.43	95.63	336087
2018-05-03	95.29	95.89	94.52	95.57	372726
2018-05-04	95.39	96.85	95.30	96.49	455186
2018-05-07	96.63	96.80	96.13	96.32	360040
2018-05-08	96.24	96.24	95.17	95.66	673647
2018-05-09	95.68	96.20	95.67	96.09	418880
2018-05-10	96.32	97.02	96.23	96.97	594302
2018-05-11	97.04	97.38	96.95	97.13	370725
2018-05-14	97.45	97.57	96.98	97.25	674508
2018-05-15	96.71	96.98	96.38	96.94	737309
2018-05-16	97.16	97.47	96.92	97.31	309958
2018-05-17	97.37	97.88	97.26	97.40	240691
2018-05-18	97.34	97.49	97.01	97.19	398659
2018-05-21	97.53	97.94	97.36	97.84	437282
2018-05-22	97.99	98.25	97.49	97.59	350423
2018-05-23	97.23	97.76	97.16	97.72	293468
2018-05-24	97.52	98.00	97.32	97.96	372132
2018-05-25	97.67	97.76	97.34	97.62	414253
2018-05-29	97.20	97.60	96.73	97.10	669822
2018-05-30	97.49	98.60	97.33	98.36	778916
2018-05-31	98.32	98.32	97.39	97.66	736171
2018-06-01	97.95	98.20	97.59	97.74	484618
2018-06-04	98.03	98.45	97.69	97.89	271862
2018-06-05	98.01	98.25	97.86	98.09	340824
2018-06-06	98.30	98.30	97.55	97.96	713805
2018-06-07	97.98	98.70	97.91	98.36	732145
2018-06-08	98.28	98.66	98.14	98.63	759265
2018-06-11	98.77	98.99	98.61	98.74	854762
2018-06-12	98.82	99.11	98.70	99.00	610912
2018-06-13	99.02	99.02	98.18	98.25	409323
2018-06-14	98.34	98.62	98.25	98.48	244601
2018-06-15	98.13	98.62	97.91	98.53	444777
2018-06-18	98.12	98.79	98.12	98.63	1455844
2018-06-19	98.08	98.75	98.03	98.73	324476
2018-06-20	98.76	98.98	98.49	98.80	335351
2018-06-21	98.89	98.89	98.06	98.29	325461
2018-06-22	98.75	99.08	98.59	98.59	360687
2018-06-25	98.33	98.68	97.89	98.46	415757
2018-06-26	97.61	98.10	97.59	97.79	653903
2018-06-27	98.02	98.54	97.50	97.54	531539
2018-06-28	97.26	98.00	97.26	97.79	433882
2018-06-29	97.93	98.50	97.73	97.74	475516
2018-07-02	97.54	97.73	97.02	97.69	1094758
2018-07-03	98.07	98.52	97.85	97.99	627840
2018-07-05	98.38	98.64	97.89	98.64	234332
2018-07-06	98.56	99.48	98.49	99.26	426341
2018-07-09	99.69	99.69	98.90	99.01	1083707
2018-07-10	99.18	99.55	98.96	99.51	248959
2018-07-11	99.11	99.33	98.73	98.88	554540
2018-07-12	98.88	99.19	98.62	98.93	273712
2018-07-13	98.84	99.05	98.70	98.92	488461
2018-07-16	98.95	98.95	98.32	98.57	645139
2018-07-17	98.49	98.84	98.47	98.68	888741
2018-07-18	98.63	98.67	98.26	98.66	680531
2018-07-19	98.64	99.18	98.40	98.89	1879643
2018-07-20	98.45	98.81	98.18	98.39	574342
2018-07-23	98.26	98.46	97.97	98.25	318604
2018-07-24	98.46	98.50	97.93	98.47	337628
2018-07-25	98.41	98.79	98.16	98.76	365847
2018-07-26	98.77	99.54	98.77	99.32	549735
2018-07-27	99.32	99.59	98.79	99.03	257546
2018-07-30	99.02	99.39	98.98	99.15	382722
2018-07-31	99.43	100.04	99.27	99.96	440144
2018-08-01	99.80	99.80	98.85	99.05	553615
2018-08-02	98.61	99.48	98.51	99.41	412416
2018-08-03	99.54	100.10	99.45	100.02	303418
2018-08-06	99.85	100.24	99.85	100.06	260528
2018-08-07	100.09	100.35	100.03	100.19	242669
2018-08-08	100.09	100.14	99.70	99.99	538606
2018-08-09	99.90	100.30	99.90	100.16	316978
2018-08-10	99.74	100.10	99.61	99.76	238914
2018-08-13	99.76	99.94	99.32	99.55	305949
2018-08-14	99.85	100.51	99.70	100.49	706492
2018-08-15	99.94	99.94	99.47	99.78	526970
2018-08-16	100.10	100.91	100.07	100.82	341847
2018-08-17	100.76	101.60	100.76	101.40	315793
2018-08-20	101.57	101.98	101.51	101.89	291864
2018-08-21	101.99	102.03	101.69	101.87	372390
2018-08-22	101.97	101.97	101.29	101.32	315939
2018-08-23	101.41	101.41	101.02	101.15	396925
2018-08-24	101.32	101.53	101.03	101.42	241783
2018-08-27	101.65	101.86	101.44	101.57	288436
2018-08-28	101.54	101.82	101.31	101.41	353687
2018-08-29	101.44	101.75	101.10	101.57	314609
2018-08-30	101.42	101.54	100.97	101.18	242556
2018-08-31	101.11	101.28	100.62	101.01	185059
2018-09-04	100.88	101.25	100.76	101.06	342451
2018-09-05	101.12	101.77	100.83	101.71	337601
2018-09-06	101.74	102.06	101.51	101.72	390489
2018-09-07	101.28	101.61	101.07	101.29	236710
2018-09-10	101.81	102.16	101.61	101.67	324911
2018-09-11	101.50	101.86	101.46	101.60	276145
2018-09-12	101.60	102.08	101.60	101.93	571310
2018-09-13	101.94	102.25	101.83	102.08	535420
2018-09-14	102.01	102.23	101.46	102.19	940742
2018-09-17	102.12	102.47	102.02	102.13	292569
2018-09-18	102.28	102.54	101.91	102.32	354394
2018-09-19	102.29	102.37	101.49	101.62	339625
2018-09-20	101.89	102.04	101.55	101.98	434266
2018-09-21	102.14	102.42	102.00	102.23	235100
2018-09-24	102.14	102.33	101.41	101.41	473113
2018-09-25	101.40	101.55	100.59	100.66	522708
2018-09-26	100.00	100.08	99.17	99.28	445710
2018-09-27	99.49	99.93	99.22	99.32	451786
2018-09-28	99.14	99.97	99.14	99.76	466931
2018-10-01	100.11	100.31	99.73	100.01	421384
2018-10-02	100.02	100.65	100.02	100.30	349233
2018-10-03	100.51	100.70	99.86	100.10	430494
2018-10-04	100.04	100.11	99.56	100.11	409472
2018-10-05	100.22	100.49	99.97	100.24	457322
2018-10-08	99.97	100.79	99.97	100.65	417286
2018-10-09	100.42	100.64	100.06	100.20	422732
2018-10-10	100.10	100.33	98.32	98.43	809916
2018-10-11	98.13	98.40	95.78	96.00	1385961
2018-10-12	96.97	97.02	95.46	96.37	905329
2018-10-15	96.35	97.02	96.27	96.34	1096731
2018-10-16	96.53	97.77	96.42	97.67	447677
2018-10-17	97.55	97.67	96.64	97.37	389035
2018-10-18	97.23	98.00	96.62	97.05	521202
2018-10-19	97.26	98.08	96.96	97.51	354370
2018-10-22	97.60	97.84	96.64	96.75	879361
2018-10-23	95.96	96.70	95.31	96.29	602297
2018-10-24	96.25	96.65	95.03	95.10	567426
2018-10-25	95.36	96.12	94.83	95.63	540914
2018-10-26	94.94	95.29	93.55	94.09	1100703
2018-10-29	94.74	95.86	93.89	94.75	870275
2018-10-30	94.83	96.11	94.83	96.02	1331250
2018-10-31	96.38	96.73	95.72	95.87	692881
2018-11-01	96.02	96.52	95.97	96.39	686259
2018-11-02	96.90	97.20	95.55	96.25	590282
2018-11-05	96.38	97.50	96.38	97.33	624014
2018-11-06	97.31	98.09	97.30	98.08	408928
2018-11-07	98.71	99.22	97.98	99.15	660822
2018-11-08	98.94	99.21	98.55	98.90	579025
2018-11-09	98.22	98.58	97.77	98.21	668375
2018-11-12	98.09	98.54	97.43	97.57	612996
2018-11-13	97.68	98.02	96.98	97.29	755165
2018-11-14	97.57	97.86	96.13	96.65	976585
2018-11-15	96.12	97.03	95.42	96.85	969699
2018-11-16	96.97	97.62	96.84	97.43	655670
2018-11-19	97.40	97.74	96.77	97.21	985680
2018-11-20	96.24	96.76	95.30	95.50	1067404
2018-11-21	95.69	96.05	95.25	95.35	750085
2018-11-23	94.77	95.18	94.53	94.75	270897
2018-11-26	95.28	95.97	95.28	95.96	758682
2018-11-27	95.68	96.45	95.63	96.40	680125
2018-11-28	96.60	97.26	95.76	97.26	1000638
2018-11-29	97.24	97.65	96.65	97.18	693081
2018-11-30	97.22	98.00	97.10	97.85	612795
2018-12-03	99.10	99.23	97.81	98.81	1153701
2018-12-04	98.75	99.01	96.66	96.85	1237845
2018-12-06	96.15	96.34	94.23	96.26	1796551
2018-12-07	96.44	96.93	95.13	95.41	1189675
2018-12-10	95.47	95.50	93.39	95.13	1459045
2018-12-11	96.03	96.15	94.78	95.28	3193594
2018-12-12	96.13	96.39	95.57	95.65	1382523
2018-12-13	95.94	96.09	95.26	95.50	1683739
2018-12-14	95.18	95.43	94.36	94.63	1628261
2018-12-17	93.76	93.77	91.11	91.59	2060101
2018-12-18	92.06	92.36	90.60	91.03	2180094
2018-12-19	91.28	92.41	89.67	90.09	2470548
2018-12-20	89.81	90.31	88.16	89.20	3425966
2018-12-21	89.39	90.92	87.89	88.14	3755991
2018-12-24	87.90	87.97	85.20	85.20	1448355
2018-12-26	85.47	88.23	84.62	88.20	4016246
2018-12-27	87.55	88.86	86.12	88.80	4295206
2018-12-28	89.10	89.80	88.46	88.70	3118801
2018-12-31	89.06	89.33	88.30	89.31	2724977
2019-01-02	88.29	89.33	87.87	89.01	1199898
2019-01-03	88.80	89.18	87.91	88.20	1032170
2019-01-04	88.83	90.45	88.42	90.32	1628128
2019-01-07	90.41	91.56	89.95	90.85	1961896
2019-01-08	91.55	91.90	91.00	91.79	885898
2019-01-09	92.03	92.27	91.65	91.94	723469
2019-01-10	91.36	92.50	91.14	92.45	991836
2019-01-11	92.32	92.54	92.00	92.39	2411736
2019-01-14	91.77	91.99	91.30	91.58	2000209
2019-01-15	91.59	92.35	91.58	92.15	1340022
2019-01-16	92.14	92.40	91.93	92.15	717416
2019-01-17	91.91	93.07	91.91	92.91	1197546
2019-01-18	93.37	94.05	93.26	93.87	1606302
2019-01-22	93.66	93.87	92.36	92.97	3330436
2019-01-23	93.20	93.43	92.57	93.31	840080
2019-01-24	93.17	93.33	92.70	93.26	910159
2019-01-25	93.70	93.99	93.42	93.57	1024351
2019-01-28	93.25	93.25	92.52	93.24	2588730
2019-01-29	93.45	93.71	93.22	93.57	1294786
2019-01-30	93.71	94.50	93.35	94.17	803013
2019-01-31	94.28	95.51	93.92	95.39	1202261
2019-02-01	95.54	95.68	94.94	95.40	714987
2019-02-04	95.26	95.61	94.66	95.59	1098100
2019-02-05	95.49	95.98	95.45	95.80	584407
2019-02-06	95.63	95.83	95.49	95.64	766273
2019-02-07	95.26	95.55	94.74	95.47	541092
2019-02-08	95.09	95.66	94.88	95.65	622556
2019-02-11	95.73	95.79	95.31	95.64	667983
2019-02-12	96.24	96.72	96.15	96.53	625214
2019-02-13	96.72	96.92	96.43	96.83	385465
2019-02-14	96.32	96.82	95.93	96.38	1133465
2019-02-15	96.89	97.09	96.72	97.04	523096
2019-02-19	96.97	97.73	96.75	97.55	920149
2019-02-20	97.48	98.37	97.48	98.16	527485
2019-02-21	97.96	98.23	97.60	97.99	510884
2019-02-22	98.11	98.62	97.96	98.56	298085
2019-02-25	98.79	98.95	98.20	98.31	407551
2019-02-26	98.23	98.48	98.01	98.11	435871
2019-02-27	97.96	98.46	97.87	98.29	439021
2019-02-28	98.14	98.29	97.75	98.15	277658
2019-03-01	98.56	98.74	98.00	98.57	523383
2019-03-04	98.87	98.91	97.35	98.29	592444
2019-03-05	98.39	98.45	98.09	98.24	453320
2019-03-06	98.29	98.33	97.66	97.82	438543
2019-03-07	97.73	97.89	97.13	97.40	635624
2019-03-08	96.91	97.29	96.59	97.28	562739
2019-03-11	97.42	98.42	97.42	98.39	454174
2019-03-12	98.57	98.92	98.52	98.72	697920
2019-03-13	98.99	99.25	98.78	99.01	529658
2019-03-14	99.04	99.17	98.66	98.84	1057563
2019-03-15	98.90	99.41	98.74	99.18	1082027
2019-03-18	99.28	99.71	99.13	99.71	381020
2019-03-19	99.92	100.02	98.70	99.06	1954342
2019-03-20	98.12	98.23	97.26	97.39	1745134
2019-03-21	97.31	98.75	97.26	98.50	578004
2019-03-22	98.25	98.30	96.97	97.08	1016234
2019-03-25	96.89	97.45	96.56	97.07	821803
2019-03-26	97.64	98.26	97.52	98.16	703329
2019-03-27	98.12	98.38	97.36	97.79	677209
2019-03-28	97.91	98.26	97.26	97.82	778954
2019-03-29	98.22	98.33	97.81	98.18	570376
2019-04-01	98.68	99.35	98.59	99.28	837002
2019-04-02	99.30	99.40	98.95	99.05	504834
2019-04-03	99.40	99.65	98.99	99.18	473413
2019-04-04	99.35	99.68	99.18	99.56	467963
2019-04-05	99.68	100.26	99.50	100.22	667457
2019-04-08	100.10	100.20	99.89	100.10	428988
2019-04-09	99.84	99.84	99.15	99.35	571688
2019-04-10	99.47	99.74	99.36	99.65	622294
2019-04-11	99.78	100.17	99.65	99.99	397236
2019-04-12	100.37	100.58	100.03	100.57	584828
2019-04-15	100.60	100.70	100.01	100.17	644082
2019-04-16	100.26	100.55	99.77	100.50	460341
2019-04-17	100.84	100.96	100.37	100.41	346899
2019-04-18	100.50	100.64	100.16	100.28	249767
2019-04-22	100.21	100.39	99.88	100.06	306008
2019-04-23	100.31	100.83	100.00	100.72	594642
2019-04-24	100.56	100.71	100.10	100.43	270194
2019-04-25	100.22	100.44	99.66	100.08	448705
2019-04-26	100.05	100.70	99.98	100.64	283997
2019-04-29	100.66	100.89	100.48	100.60	392472
2019-04-30	100.68	101.19	100.26	101.06	289309
2019-05-01	101.27	101.28	100.00	100.00	438102
2019-05-02	99.93	100.32	99.39	99.91	399769
2019-05-03	100.26	101.13	100.26	100.96	312094
2019-05-06	99.76	100.66	99.62	100.43	321376
2019-05-07	99.88	99.92	98.78	99.42	457429
2019-05-08	99.28	99.36	98.69	98.78	645299
2019-05-09	98.07	98.53	97.31	98.33	441608
2019-05-10	98.11	99.32	97.35	99.14	298434
2019-05-13	97.83	97.92	96.92	97.44	392925
2019-05-14	97.63	98.58	97.53	98.07	348196
2019-05-15	97.71	98.47	97.44	98.21	420030
2019-05-16	98.34	99.07	98.22	98.62	370839
2019-05-17	97.95	98.93	97.80	98.16	222459
2019-05-20	97.85	98.21	97.44	97.69	257681
2019-05-21	97.98	98.61	97.92	98.37	856762
2019-05-22	98.06	98.17	97.49	97.74	277381
2019-05-23	97.01	97.42	96.36	96.93	597731
2019-05-24	97.34	97.43	96.80	97.08	278854
2019-05-28	97.11	97.12	95.49	95.49	346479
2019-05-29	95.07	95.36	94.46	94.90	353891
2019-05-30	95.11	95.51	94.51	94.84	652549
2019-05-31	93.95	94.00	93.50	93.61	470735
2019-06-03	93.76	94.98	93.76	94.96	1159127
2019-06-04	95.64	96.80	95.55	96.73	910773
2019-06-05	97.00	97.34	96.36	97.13	307900
2019-06-06	97.21	97.98	96.95	97.64	581782
2019-06-07	97.96	98.46	97.65	97.65	231821
2019-06-10	98.11	98.35	97.50	97.63	320427
2019-06-11	98.12	98.50	97.65	97.83	229136
2019-06-12	97.74	98.10	97.74	97.90	249334
2019-06-13	98.29	98.62	98.13	98.53	546170
2019-06-14	98.56	98.75	98.15	98.48	691098
2019-06-17	97.67	97.97	97.25	97.28	350351
2019-06-18	97.75	98.36	97.65	97.97	794249
2019-06-19	98.06	98.55	97.97	98.18	354549
2019-06-20	98.87	99.20	98.24	99.04	566377
2019-06-21	99.19	99.56	98.82	99.39	372360
2019-06-24	99.42	99.45	98.88	98.90	467878
2019-06-25	98.93	99.01	98.37	98.41	310142
2019-06-26	98.55	98.71	98.03	98.08	331655
2019-06-27	98.27	98.72	98.26	98.65	426024
2019-06-28	98.82	99.58	98.82	99.56	531594
2019-07-01	100.25	100.60	99.27	99.74	313643
2019-07-02	99.68	99.92	99.37	99.82	364720
2019-07-03	99.95	100.70	99.95	100.62	256982
2019-07-05	100.27	100.78	99.84	100.71	414580
2019-07-08	100.52	100.83	100.19	100.41	304179
2019-07-09	100.06	100.30	99.95	100.24	391361
2019-07-10	100.52	100.79	100.26	100.37	456962
2019-07-11	100.45	100.56	99.92	100.45	481601
2019-07-12	100.59	101.20	100.54	101.14	318970
2019-07-15	101.47	101.47	100.77	101.02	856909
2019-07-16	100.87	101.14	100.73	100.86	387881
2019-07-17	100.86	100.87	100.18	100.23	267768
2019-07-18	100.19	100.81	99.89	100.68	336708
2019-07-19	100.86	100.99	100.32	100.32	227762
2019-07-22	100.48	100.73	99.77	100.03	331935
2019-07-23	100.23	100.67	100.06	100.59	227033
2019-07-24	100.45	101.46	100.45	101.38	218779
2019-07-25	101.08	101.26	100.64	100.88	272920
2019-07-26	100.96	101.39	100.68	101.27	208635
2019-07-29	101.28	101.45	100.97	101.14	206777
2019-07-30	100.70	101.07	100.47	101.07	437099
2019-07-31	101.02	101.34	99.61	100.28	372018
2019-08-01	100.28	100.96	98.93	99.25	404552
2019-08-02	99.02	99.22	98.51	98.76	286874
2019-08-05	97.62	97.85	95.68	96.43	649361
2019-08-06	96.94	97.38	95.96	97.21	344063
2019-08-07	96.37	97.33	95.52	97.03	1074733
2019-08-08	97.47	98.58	97.31	98.55	335714
2019-08-09	98.23	98.47	97.27	97.66	229457
2019-08-12	97.30	97.35	96.26	96.53	322925
2019-08-13	96.36	98.34	96.22	97.69	435920
2019-08-14	96.40	96.40	95.05	95.10	771522
2019-08-15	95.37	95.71	94.62	95.26	434435
2019-08-16	95.63	96.88	95.63	96.69	391811
2019-08-19	97.54	98.09	97.11	97.76	522461
2019-08-20	97.61	97.65	96.80	96.88	302949
2019-08-21	97.68	97.90	97.44	97.81	336208
2019-08-22	98.08	98.35	97.59	98.07	263186
2019-08-23	97.72	98.10	95.28	95.77	544505
2019-08-26	96.34	96.58	95.97	96.49	718875
2019-08-27	96.95	97.11	95.65	95.75	564254
2019-08-28	95.69	96.66	95.52	96.62	333216
2019-08-29	97.32	97.73	97.00	97.66	270029
2019-08-30	97.91	98.52	97.76	97.95	365095
2019-09-03	97.49	97.83	96.92	97.73	988377
2019-09-04	98.42	98.84	98.34	98.84	297214
2019-09-05	99.28	100.06	99.23	99.67	291737
2019-09-06	99.84	100.10	99.69	99.86	335845
2019-09-09	100.31	100.91	100.11	100.87	389689
2019-09-10	100.77	101.90	100.77	101.87	410757
2019-09-11	102.00	103.22	101.64	103.22	482225
2019-09-12	103.44	103.53	102.53	103.22	638577
2019-09-13	103.28	103.78	102.98	103.05	1649666
2019-09-16	102.97	103.03	102.52	102.93	311555
2019-09-17	102.82	102.83	102.47	102.83	534577
2019-09-18	102.65	102.80	102.07	102.80	314019
2019-09-19	102.96	103.03	102.19	102.33	279664
2019-09-20	102.36	102.75	101.92	102.04	314183
2019-09-23	101.69	102.62	101.67	102.37	378376
2019-09-24	101.74	101.88	100.63	101.07	452767
2019-09-25	101.09	101.77	100.98	101.61	355290
2019-09-26	101.66	101.96	101.18	101.72	388987
2019-09-27	101.93	102.26	101.20	101.66	360040
2019-09-30	101.87	102.18	101.87	101.95	686284
2019-10-01	102.26	102.39	100.50	100.67	682213
2019-10-02	100.11	100.36	98.28	98.74	879121
2019-10-03	98.65	99.21	97.55	99.21	386712
2019-10-04	99.37	100.42	99.11	100.41	1245989
2019-10-07	100.24	100.58	99.81	99.89	356675
2019-10-08	99.30	99.30	98.25	98.25	334386
2019-10-09	98.91	99.36	98.61	99.01	272980
2019-10-10	99.00	100.02	98.95	99.76	325359
2019-10-11	100.71	101.61	100.71	100.80	450203
2019-10-14	100.75	100.78	100.42	100.42	316193
2019-10-15	100.66	101.29	100.50	101.00	267645
2019-10-16	101.00	101.29	100.80	100.93	226466
2019-10-17	101.12	101.32	100.72	101.18	256481
2019-10-18	100.88	101.67	100.82	101.41	333357
2019-10-21	101.80	102.35	101.80	102.06	451426
2019-10-22	102.24	102.83	101.80	102.41	1058758
2019-10-23	102.30	102.91	102.17	102.83	406820
2019-10-24	103.00	103.02	102.22	102.53	292032
2019-10-25	102.46	102.86	102.23	102.71	268265
2019-10-28	102.92	103.40	102.78	102.81	228299
2019-10-29	102.63	103.13	102.57	102.95	365334
2019-10-30	103.07	103.07	102.30	102.84	310015
2019-10-31	102.64	102.64	101.43	102.09	2143180
2019-11-01	102.51	103.32	102.51	103.28	444078
2019-11-04	103.70	104.04	103.66	103.91	929097
2019-11-05	103.93	104.37	103.74	103.95	631416
2019-11-06	103.96	104.02	103.38	103.60	343286
2019-11-07	104.22	104.46	103.74	103.90	436287
2019-11-08	103.76	104.16	103.35	104.16	317419
2019-11-11	103.72	103.75	103.49	103.60	292132
2019-11-12	103.73	103.89	103.32	103.62	287229
2019-11-13	103.34	103.68	103.06	103.48	344559
2019-11-14	103.48	103.80	103.33	103.54	1142527
2019-11-15	103.92	103.98	103.56	103.96	375725
2019-11-18	103.96	104.12	103.71	103.85	367793
2019-11-19	103.84	103.84	102.94	103.09	456954
2019-11-20	103.10	103.19	102.47	103.01	459948
2019-11-21	103.03	103.11	102.58	102.96	319214
2019-11-22	103.17	103.39	103.01	103.32	304674
2019-11-25	103.64	103.83	103.49	103.75	354883
2019-11-26	103.73	103.86	103.47	103.65	927571
2019-11-27	103.87	104.20	103.70	104.17	397006
2019-11-29	104.05	104.22	103.63	103.74	222684
2019-12-02	103.86	104.00	103.12	103.19	529119
2019-12-03	102.54	102.54	101.84	102.42	655350
2019-12-04	102.66	103.39	102.50	102.99	493860
2019-12-05	103.24	103.24	102.79	103.16	564577
2019-12-06	103.56	104.22	103.56	103.87	507601
2019-12-09	103.81	104.00	103.61	103.62	502565
2019-12-10	103.61	103.89	103.28	103.60	1087352
2019-12-11	103.77	103.99	103.54	103.77	611119
2019-12-12	103.93	105.05	103.76	104.81	1093511
2019-12-13	104.92	105.24	104.34	104.67	693985
2019-12-16	104.39	104.72	104.15	104.61	893796
2019-12-17	104.80	105.10	104.60	104.87	564122
2019-12-18	105.01	105.27	104.68	105.14	558094
2019-12-19	105.23	105.52	105.00	105.14	456530
2019-12-20	105.54	105.96	105.40	105.76	2190579
2019-12-23	105.99	106.00	105.43	105.57	576062
2019-12-24	105.69	105.85	105.33	105.45	171105
2019-12-26	105.54	105.71	105.36	105.63	254443
2019-12-27	105.75	105.75	105.41	105.55	360047
2019-12-30	105.58	105.58	105.08	105.24	468551
2019-12-31	105.21	105.70	105.10	105.66	448445
2020-01-02	106.06	106.26	104.79	105.34	586575
2020-01-03	104.44	104.92	104.44	104.67	571782
2020-01-06	104.21	104.69	104.14	104.66	736944
2020-01-07	104.42	104.69	104.15	104.53	386406
2020-01-08	104.67	105.15	104.34	104.72	678964
2020-01-09	105.06	105.22	104.73	105.17	457360
2020-01-10	105.41	105.55	104.91	104.97	606892
2020-01-13	105.21	105.74	105.03	105.67	765094
2020-01-14	105.59	105.94	105.47	105.88	550727
2020-01-15	105.76	106.30	105.54	105.97	751715
2020-01-16	106.30	106.94	106.29	106.88	606218
2020-01-17	107.09	107.36	106.64	107.30	449123
2020-01-21	107.06	107.33	106.44	106.88	713243
2020-01-22	107.12	107.34	106.82	106.90	342506
2020-01-23	106.69	107.30	106.11	107.21	487037
2020-01-24	107.31	107.31	105.84	106.36	560659
2020-01-27	105.02	105.33	104.79	104.84	736018
2020-01-28	105.16	105.89	105.11	105.63	620214
2020-01-29	105.90	105.98	105.14	105.16	560790
2020-01-30	104.54	105.45	103.98	105.41	542702
2020-01-31	105.05	105.08	103.45	103.76	816801
2020-02-03	104.15	104.92	104.08	104.20	657947
2020-02-04	105.38	105.59	104.89	104.92	495196
2020-02-05	105.43	106.42	105.36	106.35	505739
2020-02-06	106.56	106.74	106.15	106.16	352316
2020-02-07	105.91	105.92	105.25	105.41	534294
2020-02-10	105.19	105.82	105.05	105.77	445457
2020-02-11	106.10	106.73	105.79	106.34	350529
2020-02-12	106.76	107.03	106.62	106.73	450495
2020-02-13	106.38	106.51	105.87	106.41	640608
2020-02-14	106.49	106.49	105.81	106.16	418076
2020-02-18	105.83	106.05	105.33	105.82	371371
2020-02-19	105.82	106.28	105.68	105.92	284163
2020-02-20	105.80	106.44	105.48	106.23	405057
2020-02-21	105.82	106.00	105.30	105.50	684205
2020-02-24	103.15	103.56	102.43	102.69	1047644
2020-02-25	103.01	103.11	99.11	99.26	1243934
2020-02-26	99.67	100.60	98.13	98.13	987209
2020-02-27	96.49	97.66	93.70	93.77	1778534
2020-02-28	91.32	92.45	89.47	92.16	3457498
2020-03-02	92.59	96.37	91.81	96.37	1359645
2020-03-03	96.51	98.08	93.32	94.05	1741967
2020-03-04	95.61	97.74	94.87	97.71	816922
2020-03-05	95.18	96.19	93.77	94.62	895044
2020-03-06	91.77	93.41	90.75	92.79	1276037
2020-03-09	85.44	87.56	83.74	84.45	2005685
2020-03-10	87.35	87.73	83.25	87.58	2937425
2020-03-11	85.23	85.66	81.66	82.67	1769057
2020-03-12	76.40	78.88	73.95	73.95	3426758
2020-03-13	78.00	80.21	74.03	80.14	2110355
2020-03-16	65.50	76.32	65.50	71.25	3630514
2020-03-17	72.51	76.75	70.09	76.16	2610299
2020-03-18	71.63	73.38	68.06	71.00	2576428
2020-03-19	70.09	72.00	67.69	70.60	2243114
2020-03-20	70.71	71.14	66.16	66.40	1949871
2020-03-23	65.50	65.60	61.89	62.67	2961984
2020-03-24	65.97	69.62	65.91	69.52	1990472
2020-03-25	69.41	73.42	66.95	70.15	1728587
2020-03-26	70.45	75.62	70.45	74.97	2421056
2020-03-27	72.41	75.85	72.07	73.54	2860413
2020-03-30	73.75	75.72	72.82	75.35	1465712
2020-03-31	75.27	75.34	72.83	73.54	1535565
2020-04-01	71.01	71.12	68.82	69.70	1309051
2020-04-02	69.10	72.37	69.10	71.04	1296382
2020-04-03	70.64	71.54	68.73	69.37	1244337
2020-04-06	71.71	74.99	71.71	74.30	1392738
2020-04-07	77.31	77.88	74.95	75.02	1276959
2020-04-08	75.75	78.98	75.30	78.42	1682203
2020-04-09	79.85	82.40	79.51	81.16	1762619
2020-04-13	80.61	80.88	78.25	79.16	1814813
2020-04-14	80.72	81.34	79.77	80.80	1065242
2020-04-15	78.37	78.63	76.97	77.59	2008345
2020-04-16	77.78	77.98	76.18	77.02	1181699
2020-04-17	78.92	80.53	78.72	80.20	1210853
2020-04-20	78.68	79.58	77.71	77.92	1316496
2020-04-21	75.93	77.10	75.57	76.08	963715
2020-04-22	77.37	77.73	76.60	77.17	943906
2020-04-23	77.23	78.34	76.85	76.95	1074719
2020-04-24	77.28	78.24	76.67	77.84	957786
2020-04-27	78.18	80.21	78.12	79.89	1160700
2020-04-28	81.25	82.13	80.62	81.25	1033219
2020-04-29	82.90	83.87	82.25	82.92	900814
2020-04-30	82.09	82.09	80.29	80.64	875162
2020-05-01	79.35	79.35	77.52	77.92	714061
2020-05-04	77.25	78.03	76.62	77.95	1193066
2020-05-05	78.69	79.35	77.92	77.94	691595
2020-05-06	78.28	78.50	76.15	76.15	934108
2020-05-07	77.15	78.07	76.66	76.79	1051246
2020-05-08	77.87	79.59	77.87	79.36	745018
2020-05-11	78.58	78.98	77.53	78.37	894152
2020-05-12	78.63	79.01	76.76	76.76	707854
2020-05-13	76.43	76.49	74.10	74.68	1603272
2020-05-14	73.77	75.64	72.40	75.61	1206808
2020-05-15	74.83	75.50	74.22	75.07	786750
2020-05-18	77.44	79.42	77.44	78.91	1417617
2020-05-19	78.80	78.80	77.47	77.48	898147
2020-05-20	78.39	79.37	78.36	78.90	593306
2020-05-21	78.74	79.35	78.25	78.55	624672
2020-05-22	78.46	78.68	77.87	78.63	622935
2020-05-26	80.60	81.71	80.60	80.92	847056
2020-05-27	82.53	83.07	81.62	82.89	726892
2020-05-28	83.62	83.72	82.40	82.62	790681
2020-05-29	82.14	82.81	81.18	82.55	762778
2020-06-01	82.15	83.50	82.13	83.10	605811
2020-06-02	83.66	84.28	83.50	84.22	603860
2020-06-03	84.96	86.63	84.85	86.28	1120934
2020-06-04	86.02	86.70	85.41	86.65	599888
2020-06-05	89.31	90.59	89.01	89.32	966315
2020-06-08	90.07	91.78	90.07	91.69	975073
2020-06-09	90.29	90.39	89.03	89.55	629048
2020-06-10	89.53	89.53	87.50	87.50	862583
2020-06-11	84.38	84.84	81.49	81.87	1220380
2020-06-12	84.10	84.34	81.10	82.85	1108070
2020-06-15	80.10	83.21	79.34	82.74	1132488
2020-06-16	85.35	85.75	83.13	84.27	1149486
2020-06-17	84.40	84.45	83.02	83.21	653084
2020-06-18	82.57	83.46	82.37	83.16	610940
2020-06-19	84.24	84.43	82.03	82.28	1090709
2020-06-22	82.00	82.58	81.14	82.28	770932
2020-06-23	83.08	83.58	82.12	82.15	738144
2020-06-24	81.19	81.20	78.69	79.31	1167642
2020-06-25	78.93	80.13	78.29	80.06	826940
2020-06-26	79.44	79.44	77.37	77.77	1300157
2020-06-29	78.47	79.74	78.12	79.63	534938
2020-06-30	79.27	81.13	79.15	80.72	761311
2020-07-01	81.00	81.36	79.85	80.04	588041
2020-07-02	81.26	82.19	80.31	80.44	780473
2020-07-06	81.56	82.23	80.36	80.94	639738
2020-07-07	80.06	80.20	79.38	79.61	756017
2020-07-08	79.47	80.00	78.77	79.57	749380
2020-07-09	79.25	79.29	76.83	77.43	770641
2020-07-10	77.39	79.99	77.39	79.94	863424
2020-07-13	80.57	81.39	79.63	80.27	991252
2020-07-14	79.95	81.27	79.52	81.06	1133277
2020-07-15	82.11	83.12	82.05	82.76	1007423
2020-07-16	82.35	83.83	82.10	83.20	682934
2020-07-17	83.38	83.81	82.78	83.00	582155
2020-07-20	82.65	82.84	81.64	81.64	758137
2020-07-21	82.26	83.79	82.02	83.31	751570
2020-07-22	82.78	83.90	82.35	83.83	588310
2020-07-23	83.74	84.86	83.74	84.33	931052
2020-07-24	84.27	84.91	83.57	83.80	650903
2020-07-27	83.58	83.58	82.84	83.47	545537
2020-07-28	83.18	83.87	83.14	83.21	496118
2020-07-29	83.27	84.54	82.89	84.40	594639
2020-07-30	83.31	83.42	82.24	83.31	607444
2020-07-31	82.95	83.08	81.83	83.08	541378
2020-08-03	83.13	83.43	82.47	82.98	763335
2020-08-04	82.69	83.52	82.65	83.34	659098
2020-08-05	83.59	84.31	83.57	83.73	675427
2020-08-06	83.52	84.25	83.43	83.66	479433
2020-08-07	83.29	85.08	83.08	85.08	931376
2020-08-10	85.11	86.48	85.11	86.45	881658
2020-08-11	87.46	88.57	86.33	86.52	908333
2020-08-12	87.17	87.68	86.26	86.72	685991
2020-08-13	86.31	86.47	85.54	85.84	867191
2020-08-14	85.37	86.56	85.21	86.16	559082
2020-08-17	86.02	86.12	85.47	85.59	555692
2020-08-18	85.59	85.64	84.75	84.86	599859
2020-08-19	84.85	85.56	84.58	84.80	967422
2020-08-20	84.03	84.32	83.66	83.71	620689
2020-08-21	83.49	83.77	83.08	83.43	1069633
2020-08-24	83.86	85.62	83.60	85.61	970109
2020-08-25	85.92	86.22	84.73	85.09	659118
2020-08-26	84.86	85.02	84.05	84.38	696075
2020-08-27	84.48	85.49	84.48	84.97	776062
2020-08-28	85.29	85.70	84.77	85.64	543787
2020-08-31	85.79	85.79	84.64	84.69	781098
2020-09-01	84.27	84.70	83.79	84.66	685293
2020-09-02	84.70	86.54	84.51	86.28	790341
2020-09-03	86.54	87.74	84.58	85.21	930070
2020-09-04	85.94	86.44	84.33	85.47	870690
2020-09-08	84.94	85.05	83.40	83.86	941998
2020-09-09	84.43	85.18	84.09	84.52	886116
2020-09-10	84.60	84.94	83.04	83.16	792718
2020-09-11	83.45	84.18	83.09	83.97	869325
2020-09-14	84.51	85.75	84.42	85.37	547340
2020-09-15	85.51	85.87	84.75	84.81	949913
2020-09-16	85.01	86.87	84.93	85.86	609176
2020-09-17	84.99	85.87	84.28	85.60	502981
2020-09-18	85.60	85.68	84.33	84.60	466014
2020-09-21	83.16	83.52	81.22	82.21	847700
2020-09-22	82.20	83.04	81.49	81.92	537745
2020-09-23	81.17	81.79	79.17	79.23	1379883
2020-09-24	79.15	80.52	78.25	79.50	616089
2020-09-25	79.09	80.73	78.80	80.51	609167
2020-09-28	81.41	82.40	81.30	81.93	657671
2020-09-29	81.95	82.00	80.60	81.14	558238
2020-09-30	81.45	82.35	81.04	81.54	863380
2020-10-01	81.64	82.02	80.74	81.33	549202
2020-10-02	80.12	83.01	80.06	82.57	752551
2020-10-05	83.16	84.38	83.16	84.24	577325
2020-10-06	84.72	86.11	83.83	83.98	656010
2020-10-07	84.72	85.79	84.72	85.47	608251
2020-10-08	85.94	87.04	85.84	86.96	464519
2020-10-09	87.48	87.76	86.47	86.58	515978
2020-10-12	86.86	87.39	86.55	87.16	467582
2020-10-13	86.73	86.89	85.64	85.98	639578
2020-10-14	85.96	86.71	85.73	85.85	501949
2020-10-15	84.98	86.45	84.81	86.39	475511
2020-10-16	86.54	86.97	85.96	86.35	866830
2020-10-19	86.71	86.94	85.36	85.53	420646
2020-10-20	86.00	86.74	85.72	85.89	743846
2020-10-21	85.77	86.22	85.50	85.68	399554
2020-10-22	85.89	87.39	85.56	87.31	605302
2020-10-23	87.57	88.01	87.01	87.59	444461
2020-10-26	86.46	86.69	85.18	85.97	687758
2020-10-27	85.78	85.78	84.30	84.32	657243
2020-10-28	82.63	83.50	81.63	81.68	832032
2020-10-29	81.50	83.43	80.71	82.87	738654
2020-10-30	82.41	83.05	81.71	83.00	801101
2020-11-02	83.77	85.30	83.20	85.06	700851
2020-11-03	86.04	87.12	86.04	86.55	1087331
2020-11-04	86.08	86.50	84.25	84.62	1134750
2020-11-05	85.21	87.26	85.03	86.56	854054
2020-11-06	86.75	86.97	85.12	85.42	465948
2020-11-09	90.28	92.86	89.82	90.98	1575164
2020-11-10	91.39	92.79	91.09	92.67	837657
2020-11-11	92.99	92.99	91.39	91.89	1754196
2020-11-12	90.75	90.87	88.84	89.82	2419509
2020-11-13	90.22	92.07	90.22	91.82	677442
2020-11-16	93.90	94.39	93.13	94.38	900548
2020-11-17	93.44	94.47	92.81	94.20	1354359
2020-11-18	94.45	94.94	92.73	92.78	1365804
2020-11-19	92.45	92.87	91.73	92.79	608702
2020-11-20	92.72	92.88	92.04	92.28	461068
2020-11-23	93.24	94.53	92.95	94.26	597058
2020-11-24	95.66	97.42	95.61	97.37	608069
2020-11-25	96.85	96.85	95.92	96.38	414310
2020-11-27	96.46	96.46	95.45	95.67	244162
2020-11-30	95.26	95.36	93.59	93.87	702616
2020-12-01	95.13	96.01	94.96	95.05	550367
2020-12-02	94.83	95.94	94.54	95.81	658415
2020-12-03	95.87	96.59	95.55	96.08	750536
2020-12-04	96.56	97.60	96.56	97.54	707175
2020-12-07	97.12	97.29	96.33	96.89	759065
2020-12-08	96.40	97.42	96.08	97.19	635485
2020-12-09	97.70	98.09	96.78	97.30	574062
2020-12-10	96.88	97.29	96.67	97.16	433055
2020-12-11	96.40	96.86	95.96	96.59	581805
2020-12-14	97.00	97.00	94.48	94.50	711217
2020-12-15	95.17	96.10	94.65	95.98	926234
2020-12-16	96.19	96.24	95.49	95.71	710780
2020-12-17	96.13	96.13	95.43	95.82	443762
2020-12-18	95.81	96.00	94.58	95.14	694870
2020-12-21	94.00	94.56	92.95	94.30	938992
2020-12-22	94.31	94.41	93.70	93.72	666151
2020-12-23	94.07	95.43	94.07	95.01	609795
2020-12-24	94.90	95.18	94.25	95.18	387870
2020-12-28	95.78	96.44	95.21	95.29	752030
2020-12-29	95.61	95.73	94.41	94.72	578605
2020-12-30	94.79	95.67	94.79	95.39	544681
2020-12-31	95.34	96.29	94.90	96.18	509567
2021-01-04	96.84	96.84	94.12	94.76	1151620
2021-01-05	94.88	96.48	94.69	95.85	1260488
2021-01-06	96.97	100.25	96.97	99.64	1215955
2021-01-07	100.33	100.79	99.82	99.95	750418
2021-01-08	100.03	100.27	98.45	99.44	715527
2021-01-11	98.53	99.94	98.38	99.75	870715
2021-01-12	100.02	101.01	99.73	100.87	736526
2021-01-13	100.71	101.14	100.25	100.80	756322
2021-01-14	101.06	102.42	100.85	101.90	684133
2021-01-15	100.80	101.40	99.90	100.90	631976
2021-01-19	101.45	101.55	100.81	101.19	1333113
2021-01-20	101.32	101.55	100.63	101.06	511525
2021-01-21	100.97	101.24	100.25	100.36	454621
2021-01-22	99.46	100.20	98.98	100.02	618119
2021-01-25	99.35	100.38	99.01	100.29	763584
2021-01-26	100.55	100.97	99.63	100.20	1314513
2021-01-27	98.90	99.73	98.18	98.49	2064853
2021-01-28	98.74	99.73	98.68	98.75	772058
2021-01-29	98.40	99.01	96.44	96.72	833562
2021-02-01	97.40	98.06	96.60	97.82	649591
2021-02-02	98.61	99.78	98.42	98.86	484631
2021-02-03	98.85	99.94	98.70	99.74	414072
2021-02-04	99.76	100.93	99.56	100.85	369380
2021-02-05	101.66	101.95	101.15	101.49	353000
2021-02-08	101.84	102.74	101.84	102.62	342190
2021-02-09	102.61	103.08	102.15	102.97	366669
2021-02-10	103.46	103.60	102.54	103.23	322106
2021-02-11	103.29	103.56	101.82	102.63	492959
2021-02-12	102.45	103.42	102.15	103.26	419189
2021-02-16	103.89	104.37	103.62	104.20	337639
2021-02-17	104.20	104.73	103.66	104.51	373810
2021-02-18	104.14	104.61	103.77	104.12	291876
2021-02-19	104.48	105.79	104.47	105.53	638773
2021-02-22	105.39	107.05	105.39	106.67	971281
2021-02-23	106.87	107.54	105.97	107.22	747935
2021-02-24	107.40	109.39	107.23	109.07	1051105
2021-02-25	109.32	109.50	106.54	106.77	690587
2021-02-26	106.60	106.96	104.65	105.08	711951
2021-03-01	106.57	108.63	106.57	107.88	668603
2021-03-02	107.92	108.40	107.46	107.64	523808
2021-03-03	107.82	109.76	107.82	108.35	613112
2021-03-04	108.43	109.11	105.85	107.34	1012042
2021-03-05	108.55	110.65	107.18	110.34	844155
2021-03-08	110.79	113.45	110.79	112.75	1101351
2021-03-09	112.65	112.87	111.18	111.42	1001486
2021-03-10	111.52	113.73	111.52	113.51	1917467
2021-03-11	113.62	114.39	112.88	113.27	1516398
2021-03-12	113.93	115.07	113.91	115.07	1083929
2021-03-15	115.32	115.43	114.22	115.39	1181418
2021-03-16	114.93	114.93	113.56	114.15	1060680
2021-03-17	114.20	114.86	113.44	114.72	524881
2021-03-18	114.86	116.34	114.23	114.51	1004044
2021-03-19	114.34	114.92	112.93	114.11	1633849
2021-03-22	113.73	113.87	112.96	113.54	452899
2021-03-23	112.99	113.21	111.55	111.97	744645
2021-03-24	112.29	113.65	112.13	112.13	715607
2021-03-25	111.00	113.33	110.24	113.11	1577530
2021-03-26	113.87	114.69	113.34	114.59	1416428
2021-03-29	113.93	114.88	113.53	114.32	999484
2021-03-30	114.31	114.62	113.89	114.42	652460
2021-03-31	114.45	114.70	113.88	114.10	602810
2021-04-01	114.20	114.91	113.49	114.83	1493311
2021-04-05	115.63	116.06	115.32	115.58	704165
2021-04-06	115.43	116.00	115.43	115.73	461962
2021-04-07	115.81	116.30	115.44	115.74	769153
2021-04-08	115.63	115.63	114.75	115.31	379807
2021-04-09	115.59	115.96	115.18	115.63	1039559
2021-04-12	115.75	116.32	115.75	116.18	466287
2021-04-13	115.84	115.88	114.75	115.56	802054
2021-04-14	115.65	116.90	115.58	116.55	533595
2021-04-15	116.72	117.10	116.09	117.02	706324
2021-04-16	117.76	118.13	117.45	117.75	1045985
2021-04-19	117.92	117.97	116.89	117.20	704446
2021-04-20	116.97	116.98	115.93	116.31	533169
2021-04-21	116.22	117.86	116.22	117.71	462921
2021-04-22	117.83	117.83	116.12	116.13	648329
2021-04-23	116.18	117.54	115.98	117.23	913731
2021-04-26	117.33	117.77	117.04	117.19	428021
2021-04-27	117.19	117.44	116.84	117.30	392298
2021-04-28	117.45	117.96	117.40	117.78	446196
2021-04-29	118.42	119.12	118.20	119.04	522335
2021-04-30	118.63	118.81	118.05	118.28	457699
2021-05-03	119.38	120.37	118.92	119.69	652759
2021-05-04	119.38	120.31	119.05	120.08	690513
2021-05-05	120.60	120.60	119.66	120.50	488322
2021-05-06	120.52	121.95	120.15	121.95	702997
2021-05-07	121.48	122.67	120.97	122.51	501168
2021-05-10	123.12	124.34	122.95	123.06	933666
2021-05-11	122.08	122.43	120.65	121.17	799296
2021-05-12	121.34	121.49	118.85	119.00	1128673
2021-05-13	118.70	121.64	118.65	121.06	1042925
2021-05-14	121.72	122.94	121.72	122.73	618342
2021-05-17	122.70	123.26	122.45	122.99	599049
2021-05-18	122.73	122.81	121.53	121.62	641724
2021-05-19	120.34	120.64	118.98	120.64	633612
2021-05-20	120.66	121.29	120.07	120.84	767284
2021-05-21	121.30	121.96	120.78	121.30	664873
2021-05-24	122.01	122.08	121.33	121.66	647106
2021-05-25	121.94	121.94	119.82	119.98	984773
2021-05-26	120.29	120.49	119.60	120.44	486571
2021-05-27	121.00	121.44	120.75	120.80	392446
2021-05-28	121.30	121.32	120.48	121.04	618593
2021-06-01	121.73	122.00	121.12	121.53	416974
2021-06-02	121.65	122.07	121.11	121.73	893688
2021-06-03	121.26	122.25	121.08	122.10	863261
2021-06-04	122.48	122.49	121.75	122.30	407496
2021-06-07	122.52	122.67	121.86	122.04	567232
2021-06-08	122.13	122.15	120.98	121.97	649514
2021-06-09	121.97	122.10	121.53	121.61	276549
2021-06-10	121.36	121.58	120.39	120.48	519356
2021-06-11	120.70	120.91	120.39	120.86	645887
2021-06-14	120.86	121.01	119.55	120.02	451758
2021-06-15	120.25	120.94	119.86	120.60	961627
2021-06-16	120.50	120.50	119.06	119.62	669359
2021-06-17	119.83	119.83	116.58	116.90	2020162
2021-06-18	115.76	115.83	114.14	114.14	1243845
2021-06-21	114.92	116.73	114.92	116.64	920764
2021-06-22	116.91	116.98	115.84	116.45	682843
2021-06-23	116.62	116.63	115.88	115.97	818814
2021-06-24	116.39	116.91	115.85	116.79	438371
2021-06-25	116.94	117.95	116.75	117.78	480559
2021-06-28	117.84	117.85	116.51	116.80	681988
2021-06-29	117.11	117.46	115.97	116.13	479748
2021-06-30	115.92	116.87	115.92	116.62	734945
2021-07-01	117.11	117.88	116.85	117.51	609049
2021-07-02	117.62	117.74	116.97	117.35	298427
2021-07-06	117.18	117.30	114.87	115.92	480100
2021-07-07	115.49	116.26	115.24	116.20	437110
2021-07-08	114.77	115.61	114.29	114.92	468042
2021-07-09	115.77	117.04	115.77	116.96	534466
2021-07-12	116.43	117.37	115.81	117.19	439666
2021-07-13	117.03	117.10	115.75	115.90	1418379
2021-07-14	116.20	116.72	115.41	115.86	554970
2021-07-15	115.32	116.31	115.15	116.16	465523
2021-07-16	116.51	116.54	114.96	115.08	720266
2021-07-19	113.64	113.80	111.53	112.53	5139507
2021-07-20	112.70	114.79	112.42	114.16	1057347
2021-07-21	114.68	115.74	114.68	114.92	373563
2021-07-22	115.02	115.02	113.84	114.11	323300
2021-07-23	114.42	115.04	114.15	114.87	706093
2021-07-26	114.87	115.96	114.87	115.60	346696
2021-07-27	115.32	116.01	114.35	115.96	433893
2021-07-28	116.02	116.36	115.04	115.82	524428
2021-07-29	116.55	117.05	116.12	116.58	465159
2021-07-30	116.46	117.05	115.43	115.64	436682
2021-08-02	116.08	117.38	115.51	115.63	394264
2021-08-03	115.99	116.84	114.87	116.79	359485
2021-08-04	115.97	116.28	115.12	115.29	516220
2021-08-05	115.75	116.50	115.75	116.39	854870
2021-08-06	116.98	117.80	116.95	117.35	689549
2021-08-09	117.07	117.55	116.72	117.25	586349
2021-08-10	117.35	118.48	117.06	118.21	522493
2021-08-11	118.50	119.45	118.15	119.45	588444
2021-08-12	119.19	119.63	118.73	119.44	562117
2021-08-13	119.40	119.68	119.16	119.44	458040
2021-08-16	119.19	119.84	118.41	119.39	667560
2021-08-17	119.00	119.24	117.68	118.84	590663
2021-08-18	118.44	118.87	117.39	117.50	438836
2021-08-19	116.53	117.58	116.05	116.64	1010141
2021-08-20	116.52	117.90	116.17	117.75	398962
2021-08-23	118.42	118.63	118.19	118.23	318904
2021-08-24	118.37	118.72	118.00	118.42	291223
2021-08-25	118.50	119.58	118.13	119.06	263685
2021-08-26	119.19	119.19	117.97	118.08	241974
2021-08-27	118.10	119.53	118.10	119.24	460301
2021-08-30	119.47	119.47	118.59	118.61	274368
2021-08-31	118.58	119.21	118.46	118.87	367064
2021-09-01	119.06	119.18	118.30	118.75	771827
2021-09-02	119.13	119.90	119.09	119.90	331936
2021-09-03	119.76	119.85	119.16	119.33	167448
2021-09-07	119.18	119.18	118.05	118.14	331721
2021-09-08	117.98	118.58	117.85	118.23	523156
2021-09-09	118.00	118.76	117.79	117.90	293130
2021-09-10	118.43	118.47	116.87	116.98	372316
2021-09-13	117.92	118.38	117.31	117.86	385959
2021-09-14	118.21	118.27	116.39	116.56	382767
2021-09-15	116.82	118.24	116.64	118.03	1203659
2021-09-16	117.98	118.34	116.88	117.16	366634
2021-09-17	116.83	117.52	116.20	116.37	850120
2021-09-20	114.46	114.86	113.05	114.33	570783
2021-09-21	115.06	115.29	113.85	113.85	301539
2021-09-22	114.83	115.94	114.83	115.18	346341
2021-09-23	115.76	117.45	115.58	116.73	246783
2021-09-24	115.42	116.47	115.42	115.97	291553
2021-09-27	116.52	118.05	116.52	117.12	370580
2021-09-28	117.26	117.74	115.90	116.06	730608
2021-09-29	116.35	117.19	115.75	116.68	467499
2021-09-30	117.08	117.14	114.64	114.72	567922
2021-10-01	115.39	117.01	114.65	116.28	1302113
2021-10-04	116.30	117.50	116.13	116.73	2068157
2021-10-05	117.19	117.93	116.50	117.17	616620
2021-10-06	116.26	117.40	115.31	117.31	506594
2021-10-07	117.80	118.72	117.72	117.89	364939
2021-10-08	117.89	118.38	117.70	117.74	292964
2021-10-11	118.07	118.34	116.94	116.98	236421
2021-10-12	117.00	117.41	116.40	116.75	359550
2021-10-13	116.59	117.26	115.40	117.00	481578
2021-10-14	117.63	118.87	117.48	118.82	632425
2021-10-15	119.47	119.66	118.73	118.73	472636
2021-10-18	118.37	118.87	117.89	118.23	1394334
2021-10-19	118.61	118.95	118.32	118.93	316602
2021-10-20	118.76	120.53	118.74	120.44	401735
2021-10-21	120.21	120.39	119.25	119.75	269928
2021-10-22	120.10	120.57	119.63	120.21	429815
2021-10-25	120.41	120.51	119.88	120.20	243435
2021-10-26	120.21	120.51	119.89	119.90	441075
2021-10-27	119.84	119.91	117.76	117.77	544201
2021-10-28	117.98	118.71	117.88	118.70	291006
2021-10-29	118.46	118.95	117.63	118.02	329943
2021-11-01	118.46	119.52	118.40	119.27	569642
2021-11-02	119.43	119.53	118.68	119.13	347761
2021-11-03	118.66	120.11	118.58	119.83	605935
2021-11-04	120.00	120.21	118.52	119.21	417356
2021-11-05	120.04	120.97	120.02	120.43	472066
2021-11-08	120.94	121.03	119.83	120.12	389714
2021-11-09	119.94	120.17	119.51	120.05	463630
2021-11-10	120.20	120.81	120.07	120.35	489979
2021-11-11	120.38	120.92	120.14	120.75	352082
2021-11-12	120.82	121.12	120.37	120.71	375496
2021-11-15	121.09	121.43	120.74	121.33	316028
2021-11-16	121.34	121.64	120.85	120.92	489807
2021-11-17	120.73	120.73	119.99	120.33	1519462
2021-11-18	120.23	120.55	119.22	119.61	553895
2021-11-19	118.98	119.00	118.19	118.61	474088
2021-11-22	118.93	120.66	118.87	119.90	491929
2021-11-23	120.28	121.02	120.14	120.83	628673
2021-11-24	120.27	121.04	120.23	120.70	343568
2021-11-26	118.27	118.39	116.91	117.96	603373
2021-11-29	119.08	119.08	117.50	118.23	617808
2021-11-30	117.27	117.27	115.02	115.10	1201968
2021-12-01	116.80	117.90	114.34	114.37	1394948
2021-12-02	114.80	117.67	114.64	117.01	855417
2021-12-03	117.46	117.71	116.21	117.03	825319
2021-12-06	118.11	119.57	118.05	118.62	670138
2021-12-07	119.40	120.25	119.01	119.76	489893
2021-12-08	119.94	120.32	119.42	119.57	538622
2021-12-09	119.15	119.76	118.72	119.11	1787441
2021-12-10	119.91	119.93	118.98	119.71	776217
2021-12-13	118.81	118.91	117.88	118.40	930695
2021-12-14	118.01	119.44	118.01	118.60	996928
2021-12-15	118.90	119.86	118.16	119.68	1251662
2021-12-16	119.96	121.79	119.96	120.87	1100245
2021-12-17	120.83	120.83	119.06	119.06	1319045
2021-12-20	117.95	118.02	116.39	117.95	1187421
2021-12-21	118.57	119.88	118.47	119.48	719226
2021-12-22	119.36	120.17	118.88	120.03	572429
2021-12-23	120.45	121.10	120.31	120.52	620606
2021-12-27	120.56	121.76	120.14	121.73	401044
2021-12-28	121.95	122.48	121.61	122.28	586356
2021-12-29	122.01	122.75	122.01	122.54	518829
2021-12-30	122.71	123.26	122.36	122.43	324186
2021-12-31	122.30	123.05	122.22	122.59	330693
2022-01-03	122.96	123.40	122.32	123.16	1131819
2022-01-04	123.87	125.62	123.65	124.90	1365777
2022-01-05	125.34	126.54	124.64	124.65	1272806
2022-01-06	125.48	125.90	124.73	125.50	1635367
2022-01-07	125.81	127.06	125.31	126.67	999747
2022-01-10	126.69	127.07	125.58	126.51	1929517
2022-01-11	126.81	126.85	125.50	126.74	937510
2022-01-12	126.79	127.22	126.27	126.85	886291
2022-01-13	127.00	128.05	126.88	127.28	915553
2022-01-14	126.59	127.78	126.19	127.71	1042181
2022-01-18	127.38	127.51	125.69	126.39	2067663
2022-01-19	126.59	126.59	124.98	125.05	1076171
2022-01-20	125.05	125.95	123.38	123.46	3387771
2022-01-21	123.35	126.93	121.69	122.02	1886990
2022-01-24	120.73	122.48	118.71	122.21	3392935
2022-01-25	121.10	123.28	119.25	122.41	1806151
2022-01-26	123.13	124.18	120.55	121.60	2483383
2022-01-27	122.87	124.44	121.06	121.90	1976269
2022-01-28	121.53	123.29	120.69	123.28	1938323
2022-01-31	122.59	124.13	122.04	124.07	1450225
2022-02-01	123.99	125.09	123.48	124.83	1101495
2022-02-02	124.81	126.13	124.49	125.91	922965
2022-02-03	125.76	126.33	125.02	125.17	1134737
2022-02-04	124.87	125.89	124.08	125.03	1196812
2022-02-07	125.08	126.07	124.56	125.34	893701
2022-02-08	125.78	126.36	125.48	126.25	789924
2022-02-09	126.99	127.29	126.73	127.00	1034083
2022-02-10	125.94	127.19	124.34	124.92	1161650
2022-02-11	125.03	126.20	124.33	124.76	1099137
2022-02-14	124.81	124.99	122.48	123.50	1043825
2022-02-15	124.13	124.91	123.97	124.50	937234
2022-02-16	124.16	125.56	124.16	124.95	780656
2022-02-17	124.30	124.48	123.30	123.64	765596
2022-02-18	123.34	124.28	122.86	123.38	1180892
2022-02-22	123.52	123.66	121.62	122.44	1278016
2022-02-23	123.09	123.23	120.77	121.00	1302681
2022-02-24	119.39	120.14	117.38	119.99	2574075
2022-02-25	120.63	124.09	120.51	123.81	1378125
2022-02-28	122.70	124.05	122.38	123.81	1826805
2022-03-01	123.57	123.98	120.43	121.24	1867540
2022-03-02	122.04	124.91	122.01	124.41	1209583
2022-03-03	124.69	125.83	124.13	125.27	1459132
2022-03-04	124.16	125.32	123.50	125.24	1125636
2022-03-07	124.99	125.21	123.04	123.55	1460540
2022-03-08	124.34	125.37	122.90	122.97	2245378
2022-03-09	124.38	124.89	123.62	123.79	1545196
2022-03-10	122.99	124.19	122.81	124.00	1104819
2022-03-11	124.37	125.11	123.49	123.56	1818176
2022-03-14	124.39	125.15	123.36	124.00	1748280
2022-03-15	124.26	124.64	123.17	124.44	2737983
2022-03-16	125.20	125.70	123.68	125.67	1846217
2022-03-17	125.31	126.57	125.00	126.52	1520840
2022-03-18	126.45	126.57	125.23	126.35	993312
2022-03-21	126.90	127.77	126.49	126.98	1079324
2022-03-22	127.63	128.32	126.99	127.59	783801
2022-03-23	127.57	127.73	126.66	126.70	789802
2022-03-24	126.34	127.30	125.99	127.11	667152
2022-03-25	127.21	128.85	127.13	128.83	765338
2022-03-28	128.59	128.65	127.14	128.31	854632
2022-03-29	128.74	129.75	128.45	129.75	939969
2022-03-30	129.88	130.03	128.91	129.49	903437
2022-03-31	129.14	129.85	128.03	128.13	984176
2022-04-01	128.64	128.76	127.34	128.67	896010
2022-04-04	128.50	128.50	126.80	128.15	710011
2022-04-05	127.81	129.04	127.31	127.58	634778
2022-04-06	127.53	128.64	127.19	128.33	1081387
2022-04-07	128.46	128.59	126.94	128.23	997246
2022-04-08	128.58	129.53	128.09	128.89	682495
2022-04-11	128.83	129.63	128.07	128.23	1251767
2022-04-12	128.57	129.30	127.71	128.10	1089342
2022-04-13	128.14	128.89	127.59	128.84	821088
2022-04-14	129.05	129.71	128.84	128.84	967030
2022-04-18	129.04	129.81	128.74	129.21	1098780
2022-04-19	129.43	130.95	129.42	130.76	1816644
2022-04-20	131.65	132.73	131.54	132.14	1093057
2022-04-21	132.68	133.33	130.96	131.08	1302907
2022-04-22	130.82	130.82	128.05	128.17	1102917
2022-04-25	127.52	127.98	124.74	127.65	1548437
2022-04-26	127.18	128.07	125.61	125.67	1206682
2022-04-27	125.69	126.98	125.11	125.68	1438582
2022-04-28	126.52	127.40	125.26	127.18	912905
2022-04-29	126.87	127.08	123.32	123.52	1214466
2022-05-02	123.92	124.67	121.67	123.68	1504408
2022-05-03	123.74	126.09	123.74	125.10	1102488
2022-05-04	125.41	128.63	125.17	128.51	1717065
2022-05-05	127.66	127.98	124.91	126.07	1733338
2022-05-06	125.89	126.88	124.75	126.53	1622515
2022-05-09	125.44	126.32	124.61	125.08	1531025
2022-05-10	125.82	126.31	122.24	123.68	1697238
2022-05-11	123.98	126.14	123.36	123.61	1846543
2022-05-12	123.45	123.93	121.85	123.67	1804227
2022-05-13	124.53	125.57	124.04	125.19	853518
2022-05-16	125.34	126.54	124.52	125.90	1349258
2022-05-17	127.32	128.38	126.50	128.38	1088394
2022-05-18	127.92	127.92	124.70	125.12	1096989
2022-05-19	124.08	125.16	122.98	124.03	1129078
2022-05-20	124.79	125.00	121.81	124.00	1243749
2022-05-23	125.41	126.53	124.81	125.76	853788
2022-05-24	125.31	126.78	123.73	126.53	1208570
2022-05-25	126.39	128.11	126.26	127.82	1452800
2022-05-26	128.54	129.65	128.43	129.17	1220671
2022-05-27	129.64	131.04	129.36	131.01	1312074
2022-05-31	130.47	130.95	129.33	130.12	1335002
2022-06-01	130.53	130.59	128.01	129.43	1100311
2022-06-02	129.77	130.29	127.90	130.28	1192596
2022-06-03	129.84	130.20	129.12	129.34	545407
2022-06-06	130.03	130.80	129.58	130.05	754316
2022-06-07	129.50	131.39	129.04	131.37	779578
2022-06-08	130.75	130.75	128.89	129.12	722614
2022-06-09	128.00	128.28	125.56	125.59	919066
2022-06-10	123.93	124.35	122.98	123.23	1340638
2022-06-13	121.29	121.29	117.93	118.48	2306533
2022-06-14	118.93	119.46	116.41	117.46	1771653
2022-06-15	118.32	118.87	115.88	117.42	1656975
2022-06-16	115.65	115.65	113.21	113.94	3124365
2022-06-17	114.19	114.82	112.29	113.21	1593355
2022-06-21	114.67	115.97	114.21	115.62	953057
2022-06-22	114.05	115.85	113.98	115.05	1589977
2022-06-23	115.43	116.04	114.19	115.48	1290905
2022-06-24	116.30	118.76	115.95	118.54	998016
2022-06-27	118.84	119.76	118.52	119.32	757166
2022-06-28	119.98	121.08	118.55	118.63	806412
2022-06-29	118.88	119.26	117.47	117.99	730755
2022-06-30	116.87	118.49	116.33	117.67	1131412
2022-07-01	117.68	119.45	116.80	119.22	1013530
2022-07-05	117.93	117.93	115.05	117.12	878238
2022-07-06	116.86	117.79	115.67	117.12	2355863
2022-07-07	117.85	118.74	117.85	118.24	700721
2022-07-08	118.36	118.82	117.46	117.87	686207
2022-07-11	117.27	118.11	117.07	117.74	592585
2022-07-12	117.29	118.54	116.91	117.39	615514
2022-07-13	116.38	117.21	115.40	116.32	1032727
2022-07-14	114.56	115.43	113.92	115.25	880014
2022-07-15	116.42	117.08	115.48	116.98	703724
2022-07-18	117.78	118.04	116.24	116.51	769335
2022-07-19	117.52	118.82	117.32	118.65	767709
2022-07-20	118.35	118.66	117.39	118.12	1065651
2022-07-21	117.48	117.91	116.50	117.86	867368
2022-07-22	118.14	118.63	117.06	117.78	640177
2022-07-25	118.26	119.10	117.74	118.95	628883
2022-07-26	118.70	119.06	118.30	118.67	605059
2022-07-27	118.84	120.05	118.10	119.67	1928061
2022-07-28	120.33	121.17	119.18	121.04	602813
2022-07-29	120.90	122.51	120.90	122.26	811104
2022-08-01	121.75	122.34	121.14	122.21	875436
2022-08-02	122.00	122.58	121.23	121.30	686459
2022-08-03	121.76	122.09	120.89	121.79	700882
2022-08-04	121.85	121.85	120.81	120.93	538199
2022-08-05	120.39	121.05	120.25	120.92	436114
2022-08-08	121.58	122.23	121.17	121.36	372978
2022-08-09	121.54	122.12	121.54	122.12	392006
2022-08-10	123.26	124.01	123.16	123.92	557514
2022-08-11	124.55	125.58	124.40	124.96	842529
2022-08-12	125.48	126.68	125.21	126.64	1056834
2022-08-15	125.87	126.92	125.39	126.88	603797
2022-08-16	126.71	128.05	126.70	127.71	574221
2022-08-17	127.15	127.76	126.57	127.23	445818
2022-08-18	127.44	127.73	127.04	127.70	340252
2022-08-19	127.21	127.33	126.52	126.79	570003
2022-08-22	125.86	125.86	124.43	124.73	594024
2022-08-23	124.89	125.33	124.48	124.75	692976
2022-08-24	124.78	124.87	124.12	124.71	374476
2022-08-25	125.01	126.11	124.80	126.10	383324
2022-08-26	126.35	126.40	123.26	123.26	798394
2022-08-29	122.78	123.86	122.19	122.89	538648
2022-08-30	123.02	123.02	121.11	121.34	631492
2022-08-31	121.36	121.56	120.11	120.11	604766
2022-09-01	119.80	120.32	118.72	120.30	645022
2022-09-02	121.33	122.06	119.17	119.69	603076
2022-09-06	120.00	120.14	118.52	118.85	760983
2022-09-07	118.86	121.28	118.62	121.23	688592
2022-09-08	120.91	122.08	120.14	121.88	594423
2022-09-09	122.46	123.60	122.44	123.38	464494
2022-09-12	123.98	125.04	123.96	124.56	543119
2022-09-13	122.78	123.27	119.92	120.35	608027
2022-09-14	120.67	121.09	119.59	120.39	700701
2022-09-15	120.07	120.49	119.08	119.45	2230155
2022-09-16	118.78	118.78	117.64	118.33	754720
2022-09-19	117.56	119.73	117.23	119.68	641317
2022-09-20	118.78	118.80	117.25	118.11	1277376
2022-09-21	118.87	119.51	116.54	116.61	1248092
2022-09-22	116.72	116.79	115.61	115.71	991982
2022-09-23	114.59	114.59	111.89	113.24	1675170
2022-09-26	111.30	111.79	109.25	109.85	944644
2022-09-27	110.70	111.14	108.35	108.91	1084312
2022-09-28	109.43	111.58	109.09	111.09	1156528
2022-09-29	110.10	110.24	108.01	108.48	1202146
2022-09-30	108.60	109.21	107.00	107.22	1242076
2022-10-03	108.68	110.72	108.04	110.19	1143424
2022-10-04	111.48	113.55	111.26	113.49	1097281
2022-10-05	112.40	113.16	111.17	112.50	759418
2022-10-06	112.00	112.44	110.35	110.58	1042667
2022-10-07	109.93	110.25	107.82	108.43	948588
2022-10-10	108.94	109.61	108.12	108.46	756779
2022-10-11	107.88	109.57	107.71	108.37	765741
2022-10-12	108.26	108.48	107.32	107.39	700481
2022-10-13	105.72	111.16	105.59	110.77	1352394
2022-10-14	111.40	112.22	108.79	109.06	890691
2022-10-17	110.73	111.53	110.50	110.84	2236119
2022-10-18	112.54	113.12	111.37	112.36	821060
2022-10-19	111.92	112.41	110.55	111.29	573878
2022-10-20	111.36	112.06	109.38	109.72	782446
2022-10-21	110.03	112.49	109.55	112.29	790099
2022-10-24	112.93	114.00	112.52	113.60	845844
2022-10-25	113.39	115.15	113.02	115.02	810998
2022-10-26	115.44	116.19	114.71	115.41	614767
2022-10-27	116.24	117.30	115.90	116.09	712537
2022-10-28	116.58	118.91	116.51	118.86	856344
2022-10-31	118.34	118.81	117.86	118.15	832982
2022-11-01	119.01	119.01	117.90	118.63	671072
2022-11-02	118.28	119.80	116.51	116.51	1076228
2022-11-03	115.50	116.91	114.81	116.32	762806
2022-11-04	117.60	118.86	116.64	118.40	755230
2022-11-07	118.55	118.70	117.47	118.53	959122
2022-11-08	118.80	119.87	118.20	119.27	884286
2022-11-09	118.70	119.14	117.19	117.33	635115
2022-11-10	120.28	121.91	119.50	121.78	815835
2022-11-11	122.30	122.80	121.57	122.51	915801
2022-11-14	122.37	123.29	121.54	121.60	683036
2022-11-15	122.76	123.28	121.05	122.18	760779
2022-11-16	122.04	122.25	121.17	121.46	693461
2022-11-17	120.22	120.98	119.67	120.93	523351
2022-11-18	122.00	122.45	121.40	122.24	482803
2022-11-21	121.90	122.77	121.63	122.59	674543
2022-11-22	123.43	124.44	123.29	124.37	1075441
2022-11-23	124.12	124.58	123.73	124.58	512591
2022-11-25	124.84	125.24	124.82	125.04	309441
2022-11-28	124.30	124.38	122.89	123.14	840583
2022-11-29	123.14	123.61	122.75	123.55	512806
2022-11-30	123.49	125.60	122.18	125.49	722682
2022-12-01	126.19	126.71	125.10	125.50	869006
2022-12-02	124.64	125.45	124.30	125.19	607054
2022-12-05	124.43	124.55	122.56	123.08	1085050
2022-12-06	122.81	123.16	121.17	122.09	764933
2022-12-07	122.03	123.02	121.71	121.99	645366
2022-12-08	122.54	122.83	122.12	122.50	1221858
2022-12-09	122.32	122.86	121.71	121.84	751963
2022-12-12	122.12	123.77	121.50	123.77	1132822
2022-12-13	124.81	125.18	122.32	123.10	704299
2022-12-14	123.19	124.21	121.97	122.45	1519683
2022-12-15	121.58	121.60	119.77	120.38	970826
2022-12-16	119.35	119.55	118.05	119.14	972810
2022-12-19	119.32	119.80	117.94	118.75	914524
2022-12-20	118.48	119.51	118.41	119.08	824333
2022-12-21	119.94	120.75	119.93	120.60	868690
2022-12-22	120.15	120.15	117.82	119.77	771254
2022-12-23	119.79	120.99	119.51	120.96	836150
2022-12-27	121.12	121.85	120.75	121.75	798144
2022-12-28	121.85	122.07	120.05	120.14	1028981
2022-12-29	120.65	121.69	120.33	121.38	868802
2022-12-30	121.05	121.24	119.76	120.60	800314
2023-01-03	121.16	121.44	119.66	120.54	902437
2023-01-04	121.17	122.53	121.00	121.85	539092
2023-01-05	121.51	121.51	120.44	121.08	497523
2023-01-06	122.15	124.23	122.15	123.96	657065
2023-01-09	124.36	124.75	123.41	123.45	873974
2023-01-10	123.67	124.22	122.87	124.15	454939
2023-01-11	124.69	125.04	124.26	125.04	537208
2023-01-12	125.43	125.77	124.73	125.10	738725
2023-01-13	124.53	125.31	123.87	125.17	522804
2023-01-17	125.12	125.32	124.15	124.27	1409488
2023-01-18	124.36	124.42	121.74	121.83	738957
2023-01-19	121.29	121.69	120.67	121.29	735718
2023-01-20	121.30	122.87	120.66	122.80	969783
2023-01-23	122.98	124.37	122.76	123.50	908830
2023-01-24	123.25	123.93	122.45	123.63	594905
2023-01-25	123.18	123.94	122.63	123.91	469829
2023-01-26	124.30	125.00	123.64	124.98	1012990
2023-01-27	124.82	125.14	124.20	124.65	671177
2023-01-30	124.04	125.05	123.98	124.05	872263
2023-01-31	124.23	125.69	123.61	125.66	472941
2023-02-01	125.02	126.88	124.26	126.09	666445
2023-02-02	126.12	126.90	125.40	126.38	718143
2023-02-03	126.13	126.15	125.07	125.44	1012994
2023-02-06	125.16	125.19	124.16	125.02	564583
2023-02-07	124.79	125.96	124.00	125.58	501242
2023-02-08	125.24	125.37	124.16	124.38	593461
2023-02-09	124.97	125.11	122.74	123.00	477455
2023-02-10	123.14	124.79	122.95	124.65	471950
2023-02-13	124.77	126.00	124.56	126.00	922709
2023-02-14	125.90	126.15	124.42	125.14	498224
2023-02-15	124.58	125.42	124.30	125.37	362946
2023-02-16	124.73	125.37	123.77	124.48	1559064
2023-02-17	123.96	125.08	123.64	124.80	362127
2023-02-21	123.87	124.10	122.17	122.45	460425
2023-02-22	122.29	123.12	121.67	122.11	503597
2023-02-23	122.48	123.06	121.50	122.46	462540
2023-02-24	121.79	122.41	120.95	122.18	443861
2023-02-27	122.65	123.55	121.71	121.99	564718
2023-02-28	121.87	122.15	121.02	121.05	614065
2023-03-01	120.65	120.96	119.97	120.67	1460861
2023-03-02	120.21	121.14	119.57	120.96	630051
2023-03-03	121.06	122.42	120.60	122.27	640999
2023-03-06	122.11	122.64	121.63	121.91	537516
2023-03-07	121.82	121.92	119.64	119.82	1017013
2023-03-08	120.04	120.32	119.17	119.80	643742
2023-03-09	120.09	120.20	117.19	117.37	652013
2023-03-10	117.01	117.64	114.77	115.50	1699367
2023-03-13	112.92	115.45	112.15	113.32	961937
2023-03-14	115.34	116.08	113.66	114.84	515240
2023-03-15	112.70	113.85	112.12	113.58	947140
2023-03-16	112.98	114.89	111.75	114.67	3323109
2023-03-17	113.90	113.93	112.02	112.48	920502
2023-03-20	113.38	115.32	113.38	114.67	790347
2023-03-21	116.32	116.32	114.79	115.65	529260
2023-03-22	115.52	115.76	112.74	112.77	718284
2023-03-23	112.25	112.97	110.07	110.68	793479
2023-03-24	110.04	112.56	109.81	112.56	673588
2023-03-27	113.95	114.28	113.08	113.53	718348
2023-03-28	113.39	114.49	113.36	114.03	553025
2023-03-29	115.10	115.68	114.97	115.66	620865
2023-03-30	116.47	116.82	115.58	115.99	458611
2023-03-31	116.44	117.32	116.17	117.18	493829
2023-04-03	117.34	117.96	117.02	117.32	956793
2023-04-04	117.44	117.58	115.72	116.44	367507
2023-04-05	116.04	117.63	116.04	117.57	371223
2023-04-06	117.63	118.08	117.46	117.92	327942
2023-04-10	117.40	118.34	117.20	118.33	378939
2023-04-11	118.64	119.53	118.61	119.12	408660
2023-04-12	119.68	119.68	118.32	118.55	402054
2023-04-13	118.37	119.24	117.79	119.01	461058
2023-04-14	119.02	119.21	117.70	118.24	330725
2023-04-17	118.56	119.27	118.17	119.27	1644675
2023-04-18	119.25	119.65	118.52	118.99	526587
2023-04-19	118.74	119.38	118.40	119.27	498722
2023-04-20	118.57	118.57	117.71	118.20	395065
2023-04-21	118.18	118.20	117.17	117.82	383088
2023-04-24	117.62	118.10	117.57	118.02	518660
2023-04-25	117.28	117.51	116.43	116.54	380187
2023-04-26	115.95	116.50	114.91	115.07	576623
2023-04-27	115.03	116.79	115.01	116.77	776980
2023-04-28	116.47	117.85	116.46	117.59	577713
2023-05-01	117.27	118.08	117.03	117.06	317613
2023-05-02	116.67	116.69	113.35	114.49	689027
2023-05-03	114.66	115.61	113.49	113.57	553116
2023-05-04	112.38	112.68	110.85	111.79	792190
2023-05-05	113.09	114.17	112.92	113.96	465620
2023-05-08	114.30	114.44	113.26	113.53	370560
2023-05-09	113.09	113.56	112.61	113.17	478534
2023-05-10	113.92	113.99	111.76	112.83	451141
2023-05-11	112.23	112.29	111.28	111.72	547847
2023-05-12	112.00	112.47	111.24	111.98	449265
2023-05-15	111.90	112.24	111.32	111.92	721502
2023-05-16	111.57	111.74	110.00	110.00	592765
2023-05-17	110.74	111.70	110.31	111.54	485782
2023-05-18	111.12	111.92	110.74	111.81	675982
2023-05-19	112.17	112.48	111.11	111.40	868923
2023-05-22	111.54	111.99	110.75	111.63	465376
2023-05-23	111.40	112.80	111.40	111.52	621078
2023-05-24	111.19	111.38	110.19	110.36	630913
2023-05-25	109.81	109.83	108.40	109.19	781115
2023-05-26	109.67	109.83	108.97	109.72	492239
2023-05-30	109.63	109.98	109.00	109.57	1171998
2023-05-31	108.98	109.20	107.93	108.50	569279
2023-06-01	108.73	109.18	107.77	108.98	887437
2023-06-02	109.29	111.74	109.29	111.57	711024
2023-06-05	111.88	112.07	111.08	111.19	601560
2023-06-06	111.15	112.51	111.01	112.26	566882
2023-06-07	111.44	113.59	111.28	113.43	596133
2023-06-08	113.18	113.54	112.43	113.26	475982
2023-06-09	113.12	113.41	112.63	112.81	538757
2023-06-12	112.81	113.23	112.04	112.61	645188
2023-06-13	112.76	113.86	112.27	113.49	1838121
2023-06-14	113.66	114.39	112.42	112.90	596236
2023-06-15	112.77	114.50	112.77	114.35	494805
2023-06-16	114.34	115.03	114.08	114.25	627712
2023-06-20	113.73	113.79	112.80	112.85	971810
2023-06-21	112.46	113.28	111.65	112.83	693553
2023-06-22	112.76	112.79	111.53	111.86	530563
2023-06-23	111.30	111.81	110.32	110.50	1251669
2023-06-26	110.61	111.88	110.59	111.72	671976
2023-06-27	111.58	112.74	111.29	112.52	1263999
2023-06-28	112.20	112.20	111.12	111.94	838254
2023-06-29	111.69	112.88	111.51	112.71	726550
2023-06-30	113.05	113.65	112.76	113.30	535204
2023-07-03	113.19	114.45	113.14	114.24	496625
2023-07-05	113.63	114.43	113.21	113.86	786358
2023-07-06	112.77	113.00	111.89	112.89	547414
2023-07-07	112.39	114.09	112.39	113.05	604665
2023-07-10	112.84	113.79	112.74	113.11	879042
2023-07-11	113.40	114.75	113.37	114.72	537641
2023-07-12	115.57	116.15	115.37	115.61	572841
2023-07-13	115.77	116.30	115.50	116.23	1120890
2023-07-14	116.55	116.55	114.67	115.08	1274851
2023-07-17	114.51	114.80	114.02	114.44	606103
2023-07-18	114.37	115.93	114.29	115.16	923450
2023-07-19	115.45	116.50	115.24	116.33	985962
2023-07-20	116.20	117.22	116.02	117.08	745451
2023-07-21	117.22	117.39	116.54	117.05	404803
2023-07-24	117.02	117.85	117.02	117.58	355629
2023-07-25	117.43	118.02	117.14	117.38	872387
2023-07-26	117.36	118.45	117.36	118.16	637972
2023-07-27	118.52	118.92	116.98	117.14	520329
2023-07-28	118.09	118.44	117.29	117.82	585393
2023-07-31	117.90	118.58	117.65	118.06	388243
2023-08-01	117.57	118.05	116.86	117.18	555766
2023-08-02	116.36	117.21	116.19	116.74	526440
2023-08-03	116.42	116.67	115.54	116.16	450689
2023-08-04	116.31	116.97	115.30	115.52	385870
2023-08-07	115.79	116.43	115.79	116.10	386863
2023-08-08	114.86	115.60	114.06	115.52	493680
2023-08-09	115.37	116.31	115.10	115.29	369994
2023-08-10	115.57	116.29	114.88	115.13	413089
2023-08-11	114.82	115.59	114.82	115.47	317989
2023-08-14	115.09	115.15	114.29	114.62	362420
2023-08-15	113.65	113.72	112.49	112.50	563041
2023-08-16	112.45	113.03	112.12	112.18	521666
2023-08-17	112.45	113.01	111.87	111.94	429316
2023-08-18	111.44	112.53	111.40	112.28	406471
2023-08-21	112.25	112.46	111.10	111.81	594774
2023-08-22	111.89	112.11	111.15	111.28	439284
2023-08-23	111.47	112.03	111.18	112.03	369350
2023-08-24	111.79	113.13	111.54	111.54	413688
2023-08-25	111.88	112.47	111.29	112.02	372185
2023-08-28	112.44	113.29	112.44	112.75	480188
2023-08-29	112.94	113.78	112.72	113.73	1250169
2023-08-30	113.55	114.09	113.40	113.58	786845
2023-08-31	113.74	114.13	113.48	113.52	744890
2023-09-01	114.09	114.56	113.48	113.81	407153
2023-09-05	113.66	113.85	112.14	112.16	597614
2023-09-06	111.82	112.16	111.07	111.63	897155
2023-09-07	111.52	112.08	111.07	111.39	760239
2023-09-08	111.47	112.27	111.34	112.25	463704
2023-09-11	112.38	112.38	112.38	112.38	9232
2023-09-12	112.26	113.23	112.26	112.76	382489
2023-09-13	112.98	113.26	112.27	112.58	411129
2023-09-14	113.07	114.16	113.07	114.14	620601
2023-09-15	113.64	114.30	113.50	113.59	1609096
2023-09-18	113.80	113.80	112.82	113.45	605799
2023-09-19	113.40	113.89	112.92	113.23	510240
2023-09-20	113.48	114.27	112.90	112.93	471568
2023-09-21	112.57	112.76	111.52	111.54	487905
2023-09-22	111.61	111.85	111.11	111.17	566157
2023-09-25	110.65	111.39	110.57	111.37	601601
2023-09-26	109.18	109.48	107.67	107.72	1089104
2023-09-27	107.96	108.18	106.81	107.44	501474
2023-09-28	107.42	107.86	107.08	107.53	668792
2023-09-29	108.16	108.58	107.22	107.64	725644
2023-10-02	107.39	107.42	104.78	105.19	1182152
2023-10-03	104.49	105.00	103.75	104.60	1009285
2023-10-04	104.65	104.90	103.45	104.81	902290
2023-10-05	104.49	105.18	104.11	104.81	568763
2023-10-06	104.07	105.78	103.13	105.25	623964
2023-10-09	105.06	106.53	105.06	106.46	768956
2023-10-10	106.88	107.82	106.88	107.36	545029
2023-10-11	107.57	107.98	107.08	107.91	802191
2023-10-12	108.19	108.19	105.99	106.72	543682
2023-10-13	107.11	107.54	106.32	106.68	522621
2023-10-16	107.10	108.22	106.94	107.95	2138786
2023-10-17	107.36	109.19	107.34	108.78	496381
2023-10-18	108.40	108.44	107.25	107.38	583374
2023-10-19	107.20	107.91	106.01	106.17	837737
2023-10-20	105.79	106.17	104.61	104.66	679531
2023-10-23	104.16	104.82	103.58	103.62	840463
2023-10-24	104.37	105.16	104.37	104.87	782495
2023-10-25	104.48	104.88	103.98	104.49	691514
2023-10-26	104.56	105.56	104.56	104.89	1178772
2023-10-27	104.62	104.72	102.66	102.97	1231764
2023-10-30	103.46	104.27	103.14	103.99	750856
2023-10-31	104.22	104.72	103.76	104.64	801807
2023-11-01	104.71	105.55	104.22	105.27	915190
2023-11-02	105.71	107.74	105.70	107.61	639795
2023-11-03	108.90	109.64	108.90	109.01	720792
2023-11-06	109.06	109.24	108.05	108.19	629554
2023-11-07	107.77	107.83	107.33	107.49	544918
2023-11-08	107.26	107.29	106.29	106.81	799158
2023-11-09	107.07	107.25	105.83	105.88	923413
2023-11-10	106.35	106.58	105.59	106.55	712692
2023-11-13	106.16	106.39	105.65	105.96	662161
2023-11-14	107.29	109.60	107.29	109.32	988297
2023-11-15	109.26	110.56	109.26	110.03	599141
2023-11-16	110.09	110.51	109.21	109.57	574096
2023-11-17	110.00	110.47	109.76	110.33	472908
2023-11-20	110.12	110.48	109.15	110.24	712042
2023-11-21	110.00	110.27	109.42	109.73	569144
2023-11-22	109.91	110.38	109.54	110.31	544790
2023-11-24	110.37	110.78	110.28	110.72	305649
2023-11-27	110.48	110.64	109.91	110.53	845266
2023-11-28	110.45	111.05	110.04	110.65	911240
2023-11-29	111.02	111.89	111.01	111.17	898441
2023-11-30	111.50	112.06	111.20	111.98	801992
2023-12-01	111.80	113.96	111.71	113.96	847353
2023-12-04	113.32	114.51	113.21	114.15	757888
2023-12-05	113.82	113.93	112.99	113.13	981536
2023-12-06	113.34	114.21	113.30	113.38	727681
2023-12-07	113.58	114.15	113.22	113.89	738882
2023-12-08	113.92	114.43	113.74	114.20	566332
2023-12-11	114.25	115.00	114.07	114.70	1838352
2023-12-12	114.71	114.83	113.90	114.30	726802
2023-12-13	114.07	117.41	113.81	117.41	831152
2023-12-14	118.59	120.06	118.58	119.06	780554
2023-12-15	118.56	118.97	117.27	117.62	941466
2023-12-18	118.21	118.22	117.58	117.58	828608
2023-12-19	117.98	118.59	117.69	118.50	645096
2023-12-20	117.03	117.35	115.26	115.29	959822
2023-12-21	115.68	116.40	115.23	116.20	746855
2023-12-22	116.72	117.44	116.39	116.74	768846
2023-12-26	116.93	117.78	116.66	117.50	656627
2023-12-27	117.62	117.71	117.07	117.51	881515
2023-12-28	117.40	117.84	117.16	117.73	931769
2023-12-29	117.61	117.74	116.83	117.22	584811
2024-01-02	116.76	118.77	116.74	118.39	927645
2024-01-03	117.73	118.14	117.19	117.31	549841
2024-01-04	117.46	118.10	117.22	117.34	586157
2024-01-05	117.05	118.64	116.84	118.05	566193
2024-01-08	117.95	118.88	117.45	118.86	754923
2024-01-09	118.12	118.12	117.54	117.82	356382
2024-01-10	117.66	117.88	117.20	117.63	406791
2024-01-11	117.45	117.45	115.77	116.46	1189962
2024-01-12	116.92	117.42	116.11	116.41	402241
2024-01-16	115.83	115.87	114.87	115.16	1392580
2024-01-17	114.10	115.25	113.62	114.11	618314
2024-01-18	114.10	114.21	113.04	113.88	729301
2024-01-19	114.04	115.06	113.37	114.88	604244
2024-01-22	114.87	115.73	114.78	115.30	823698
2024-01-23	115.38	115.92	115.08	115.55	443448
2024-01-24	116.02	116.30	114.72	114.85	743585
2024-01-25	115.73	116.51	115.44	116.48	551635
2024-01-26	116.61	117.18	116.37	116.69	497272
2024-01-29	116.58	117.18	116.20	117.06	757384
2024-01-30	116.84	117.49	116.42	117.14	386240
2024-01-31	116.44	116.94	115.08	115.12	461279
2024-02-01	115.40	115.96	114.10	115.92	531422
2024-02-02	115.03	115.91	114.30	115.19	451613
2024-02-05	114.18	114.32	113.30	113.56	473747
2024-02-06	113.59	114.10	113.35	113.78	458613
2024-02-07	114.15	114.43	113.10	113.91	472465
2024-02-08	113.76	114.08	113.21	114.03	399246
2024-02-09	113.80	114.19	113.46	114.16	427565
2024-02-12	114.17	116.00	114.17	115.61	463732
2024-02-13	114.30	114.54	112.42	113.31	668424
2024-02-14	113.79	114.14	113.19	113.89	492502
2024-02-15	114.38	115.96	114.37	115.85	451330
2024-02-16	115.32	116.01	114.88	115.50	554983
2024-02-20	115.07	116.08	114.88	115.36	575905
2024-02-21	115.39	116.10	115.11	116.07	398458
2024-02-22	115.73	116.30	115.47	116.08	515963
2024-02-23	116.12	116.90	115.98	116.47	332148
2024-02-26	116.26	116.32	115.02	115.20	544304
2024-02-27	115.50	116.32	115.48	116.27	359804
2024-02-28	115.97	116.62	115.77	116.20	319335
2024-02-29	116.50	117.07	116.16	116.46	468247
2024-03-01	116.32	116.60	115.61	116.49	453314
2024-03-04	116.49	117.95	116.49	117.63	479476
2024-03-05	117.38	118.96	117.38	118.14	1109589
2024-03-06	118.64	119.07	118.07	118.74	606610
2024-03-07	119.32	119.92	119.18	119.39	382535
2024-03-08	119.59	120.10	119.40	119.60	398782
2024-03-11	119.38	120.30	119.17	120.26	437565
2024-03-12	120.08	120.43	119.28	119.80	420246
2024-03-13	120.02	120.88	119.91	120.23	422240
2024-03-14	119.93	120.17	118.26	119.00	1858371
2024-03-15	118.46	119.69	118.46	119.21	1202202
2024-03-18	119.22	119.78	118.55	119.37	1259002
2024-03-19	119.21	120.17	119.21	120.08	401477
2024-03-20	119.93	121.53	119.83	121.37	409875
2024-03-21	120.54	121.54	120.54	121.06	1049913
2024-03-22	121.22	121.66	120.15	120.15	595211
2024-03-25	120.23	121.12	120.23	120.43	428084
2024-03-26	120.64	120.92	119.57	119.63	403249
2024-03-27	120.28	122.45	120.20	122.44	742197
2024-03-28	122.46	123.43	122.40	123.18	534190
2024-04-01	123.12	123.20	122.09	122.31	377646
2024-04-02	122.14	122.23	121.48	121.70	364776
2024-04-03	121.77	122.02	121.31	121.53	299106
2024-04-04	122.37	122.77	120.54	120.87	348332
2024-04-05	120.72	121.30	120.04	120.99	402349
2024-04-08	121.21	122.24	121.21	121.84	264247
2024-04-09	121.97	122.60	121.47	122.24	501273
2024-04-10	120.72	120.72	118.80	119.39	629513
2024-04-11	119.61	119.79	118.21	119.04	405784
2024-04-12	118.53	119.02	117.24	117.54	402496
2024-04-15	118.28	119.03	116.29	116.79	1557983
2024-04-16	116.60	116.81	115.43	115.73	367487
2024-04-17	116.35	116.93	115.61	116.35	538780
2024-04-18	116.74	117.20	116.39	116.88	408304
2024-04-19	117.04	118.72	116.91	118.70	565538
2024-04-22	118.80	120.19	118.36	119.67	366097
2024-04-23	119.44	120.61	119.39	120.22	841809
2024-04-24	119.53	121.04	119.07	120.92	358934
2024-04-25	120.13	120.82	119.21	120.20	409335
2024-04-26	120.02	120.48	119.77	119.78	322915
2024-04-29	120.08	120.86	120.08	120.65	363153
2024-04-30	119.90	120.15	119.37	119.40	452595
2024-05-01	119.27	121.36	119.20	119.97	407356
2024-05-02	120.66	121.08	119.96	120.68	425871
2024-05-03	121.59	121.85	120.72	121.24	357588
2024-05-06	121.78	122.20	121.46	121.94	321317
2024-05-07	122.27	123.08	122.27	122.44	280109
2024-05-08	122.01	123.02	121.85	122.90	236795
2024-05-09	122.81	124.06	122.69	124.04	521832
2024-05-10	124.44	124.54	123.95	124.24	258700
2024-05-13	124.48	125.20	124.31	124.38	366064
2024-05-14	124.84	125.28	124.54	124.90	260026
2024-05-15	125.58	125.98	125.26	125.56	365415
2024-05-16	125.34	125.98	125.25	125.53	1263597
2024-05-17	125.49	125.99	125.32	125.75	288503
2024-05-20	125.75	125.91	125.18	125.28	357775
2024-05-21	125.28	125.66	124.99	125.49	454920
2024-05-22	124.93	125.14	124.10	124.47	303672
2024-05-23	124.29	124.29	122.26	122.40	451093
2024-05-24	122.85	123.27	122.72	123.18	214707
2024-05-28	123.12	123.56	121.87	122.16	346652
2024-05-29	121.14	121.14	120.29	120.60	270442
2024-05-30	120.96	122.14	120.96	122.09	355420
2024-05-31	122.14	124.53	122.06	124.47	490015
2024-06-03	124.54	124.69	122.91	123.62	829594
2024-06-04	122.87	123.56	122.62	123.24	287789
2024-06-05	123.34	123.47	122.38	122.98	280913
2024-06-06	122.63	123.27	122.21	122.49	462876
2024-06-07	121.72	122.73	121.45	121.96	233316
2024-06-10	121.34	121.99	120.78	121.68	343425
2024-06-11	120.06	120.26	119.34	120.22	316556
2024-06-12	121.55	121.88	119.88	120.23	333521
2024-06-13	120.04	120.13	119.06	119.79	396868
2024-06-14	119.18	119.40	118.37	118.98	435419
2024-06-17	118.83	119.62	118.32	119.46	459184
2024-06-18	119.18	120.09	119.18	120.02	1580677
2024-06-20	119.94	120.88	119.82	120.69	452868
2024-06-21	120.68	121.01	120.29	120.62	400052
2024-06-24	120.85	122.64	120.85	122.30	360670
2024-06-25	122.02	122.18	120.72	120.99	246790
2024-06-26	120.48	120.68	119.92	120.57	295904
2024-06-27	120.04	120.33	119.68	120.33	335644
2024-06-28	120.48	121.38	120.45	120.98	321555
2024-07-01	121.18	122.02	120.21	120.31	331943
2024-07-02	120.15	120.80	120.15	120.79	441276
2024-07-03	120.97	121.51	120.53	120.55	139254
2024-07-05	120.45	120.57	119.68	119.99	359241
2024-07-08	120.16	120.76	119.81	120.23	333150
2024-07-09	120.03	121.17	119.76	120.45	507061
2024-07-10	120.70	121.76	120.55	121.68	361548
2024-07-11	122.34	124.24	122.29	124.08	498537
2024-07-12	124.41	125.67	124.26	125.04	472528
2024-07-15	125.10	125.78	124.97	125.15	304335
2024-07-16	125.60	127.24	125.39	127.20	519785
2024-07-17	126.73	129.03	126.73	128.45	442954
2024-07-18	127.88	129.36	127.23	127.38	450905
2024-07-19	127.42	127.42	126.37	126.81	1439084
2024-07-22	126.97	127.52	125.98	127.50	426166
2024-07-23	127.15	127.59	126.80	127.07	253418
2024-07-24	127.09	128.47	127.06	127.51	314251
2024-07-25	127.25	129.19	127.25	128.17	314577
2024-07-26	128.83	129.66	128.55	129.49	446466
2024-07-29	129.68	129.69	128.56	129.37	284318
2024-07-30	129.49	130.35	129.39	130.12	378347
2024-07-31	130.19	130.99	129.57	130.10	399970
2024-08-01	130.50	131.02	129.00	129.46	365040
2024-08-02	128.68	129.21	126.16	127.63	486719
2024-08-05	125.29	125.70	123.65	123.95	841074
2024-08-06	124.18	126.22	123.94	124.89	474849
2024-08-07	125.85	126.89	124.68	124.73	343434
2024-08-08	125.07	126.33	124.89	126.17	256848
2024-08-09	126.13	126.64	125.13	126.33	225186
2024-08-12	126.94	127.04	125.72	126.07	334769
2024-08-13	126.49	127.39	126.08	127.27	244941
2024-08-14	127.27	128.06	127.13	127.64	215521
2024-08-15	128.27	128.82	128.01	128.57	332518
2024-08-16	128.52	129.65	128.52	129.57	277417
2024-08-19	129.42	130.40	129.42	130.39	283955
2024-08-20	130.37	130.40	129.75	129.91	290340
2024-08-21	130.15	130.49	129.72	130.47	375864
2024-08-22	130.47	130.88	130.12	130.57	293562
2024-08-23	131.01	132.61	130.89	132.26	407425
2024-08-26	132.58	133.46	132.52	132.71	251696
2024-08-27	132.38	132.66	131.83	132.21	992343
2024-08-28	132.04	133.02	131.84	132.36	294014
2024-08-29	132.87	133.43	131.77	132.95	332530
2024-08-30	133.26	134.13	132.72	134.07	290182
2024-09-03	133.48	134.15	133.05	133.50	278300
2024-09-04	133.63	134.39	132.89	133.37	372607
2024-09-05	134.14	134.27	132.27	132.73	418936
2024-09-06	132.75	133.44	131.08	131.21	486791
2024-09-09	131.47	132.95	131.45	132.58	300260
2024-09-10	132.64	132.71	131.67	132.24	225652
2024-09-11	131.89	131.89	129.52	131.55	325344
2024-09-12	131.74	132.16	131.04	132.16	371021
2024-09-13	132.46	133.68	132.46	133.64	267470
2024-09-16	134.21	135.10	134.17	134.92	947889
2024-09-17	135.08	135.77	134.55	134.93	273412
2024-09-18	134.76	136.11	134.50	134.71	301401
2024-09-19	135.90	135.90	134.62	135.46	300213
2024-09-20	135.48	135.48	134.69	135.26	219074
2024-09-23	135.60	136.00	135.38	135.74	313891
2024-09-24	135.75	136.36	135.31	135.59	250558
2024-09-25	134.21	134.35	133.05	133.26	232064
2024-09-26	133.63	134.36	133.46	134.09	375721
2024-09-27	134.55	135.42	134.25	134.74	427693
2024-09-30	134.76	135.24	134.12	135.07	380736
2024-10-01	135.00	135.00	133.97	134.61	339202
2024-10-02	134.12	134.82	133.69	134.03	271411
2024-10-03	133.87	133.92	132.92	133.38	250003
2024-10-04	133.90	134.28	133.22	134.21	225097
2024-10-07	133.91	133.95	132.44	132.97	417509
2024-10-08	133.20	133.24	132.53	132.81	364436
2024-10-09	132.85	133.90	132.50	133.44	279768
2024-10-10	133.46	133.61	132.55	132.80	323224
2024-10-11	133.11	134.38	133.11	134.28	230659
2024-10-14	134.45	135.25	133.92	135.15	243176
2024-10-15	135.52	136.85	135.47	135.62	338872
2024-10-16	136.14	137.26	135.95	137.13	258316
2024-10-17	137.04	137.20	136.36	136.57	1186177
2024-10-18	136.75	137.04	136.06	136.88	297238
2024-10-21	136.83	137.14	135.22	135.34	438344
2024-10-22	134.70	135.38	134.30	135.21	253489
2024-10-23	134.60	135.44	134.60	135.43	175719
2024-10-24	135.37	135.55	134.70	135.07	378643
2024-10-25	135.48	135.60	133.57	133.65	285505
2024-10-28	134.05	135.25	134.05	135.00	294295
2024-10-29	134.28	134.28	133.30	133.37	235214
2024-10-30	133.43	134.91	133.43	134.34	287253
2024-10-31	134.66	135.75	134.65	134.75	317310
2024-11-01	134.92	135.55	133.44	133.52	300077
2024-11-04	133.42	133.98	132.96	133.38	269721
2024-11-05	133.35	134.93	133.05	134.92	230106
2024-11-06	137.67	138.70	137.32	138.43	827238
2024-11-07	138.42	138.48	137.22	137.51	365979
2024-11-08	137.72	138.55	137.39	138.16	301314
2024-11-11	138.60	139.90	138.60	139.10	327478
2024-11-12	138.64	139.02	137.61	138.15	284983
2024-11-13	138.37	139.06	137.92	138.24	267200
2024-11-14	138.21	138.63	137.83	137.94	262202
2024-11-15	137.81	138.61	137.69	138.33	619462
2024-11-18	138.25	139.38	138.25	139.16	220888
2024-11-19	138.02	138.70	137.51	138.56	291347
2024-11-20	138.72	139.02	138.07	139.00	295605
2024-11-21	139.20	140.98	138.97	140.80	399335
2024-11-22	141.26	142.38	141.13	142.08	269692
2024-11-25	143.03	143.98	142.97	143.40	311300
2024-11-26	143.01	143.43	142.61	143.30	269441
2024-11-27	143.70	144.09	143.11	143.18	348767
2024-11-29	143.57	143.81	143.00	143.41	185987
2024-12-02	143.56	143.56	141.53	141.85	577344
2024-12-03	142.23	142.39	140.95	141.00	348699
2024-12-04	140.85	140.96	139.83	140.42	434969
2024-12-05	140.45	141.18	140.42	140.61	382112
2024-12-06	140.80	141.06	139.54	139.79	434084
2024-12-09	140.19	140.36	138.62	138.70	518848
2024-12-10	138.64	138.86	137.12	138.18	549283
2024-12-11	138.42	138.61	137.31	137.37	538453
2024-12-12	137.50	137.78	137.05	137.07	450464
2024-12-13	137.10	137.39	136.35	136.96	448301
2024-12-16	137.00	137.17	136.10	136.23	2053605
2024-12-17	134.36	134.62	133.36	133.66	734395
2024-12-18	133.91	133.97	129.70	129.70	852793
2024-12-19	130.49	131.22	129.55	129.55	1139815
2024-12-20	129.40	131.90	129.14	131.36	804473
2024-12-23	130.90	131.76	130.34	131.65	973143
2024-12-24	131.72	132.56	131.48	132.51	651442
2024-12-26	132.27	132.82	131.78	132.65	668686
2024-12-27	131.96	133.00	131.45	131.95	931838
2024-12-30	131.09	131.35	129.98	130.92	655211
2024-12-31	131.43	131.85	130.67	131.29	500639
2025-01-02	131.90	132.34	130.55	131.07	672446
2025-01-03	131.44	132.03	130.76	131.88	361352
2025-01-06	132.19	132.40	130.77	131.00	456622
2025-01-07	131.39	132.05	130.35	130.80	409093
2025-01-08	130.48	130.91	129.32	130.88	369228
2025-01-10	129.97	130.38	128.41	128.58	950147
2025-01-13	128.38	129.46	128.15	129.42	532702
2025-01-14	130.04	131.23	129.84	131.12	225290
2025-01-15	132.87	133.49	132.32	132.80	394974
2025-01-16	132.66	133.93	132.26	133.92	1677076
2025-01-17	134.11	135.12	133.94	134.80	501103
2025-01-21	135.29	136.48	135.29	136.14	1044913
2025-01-22	135.85	135.85	134.01	134.01	403604
2025-01-23	134.08	134.77	133.84	134.31	421736
2025-01-24	134.24	135.32	134.15	135.10	283759
2025-01-27	134.98	136.13	134.56	136.13	1513861
2025-01-28	135.82	136.16	134.46	134.96	439612
2025-01-29	134.90	135.94	134.44	134.65	394423
2025-01-30	135.28	136.12	134.86	135.70	446883
2025-01-31	135.28	135.85	134.43	134.75	605494
2025-02-03	132.87	134.69	132.21	134.25	547628
2025-02-04	133.87	134.65	133.49	134.20	529103
2025-02-05	134.19	134.73	133.63	134.63	271268
2025-02-06	135.27	135.50	134.16	134.94	511739
2025-02-07	134.88	135.01	133.95	134.10	440413
2025-02-10	134.64	134.64	133.58	134.38	331985
2025-02-11	134.02	135.22	133.71	135.21	288147
2025-02-12	134.10	134.71	133.60	134.48	458561
2025-02-13	134.65	135.84	134.48	135.74	231031
2025-02-14	136.09	136.84	135.66	135.71	311388
2025-02-18	135.93	137.15	135.61	137.09	360237
2025-02-19	136.88	137.85	136.58	137.71	297173
2025-02-20	137.50	137.55	136.47	137.31	296164
2025-02-21	137.30	137.67	136.49	136.69	358336
2025-02-24	136.94	137.41	136.49	136.98	303279
2025-02-25	137.21	137.48	136.33	137.07	255453
2025-02-26	137.14	137.86	136.52	136.89	368879
2025-02-27	136.91	137.43	136.33	136.43	270486
2025-02-28	136.81	138.18	136.27	138.10	398400
2025-03-03	138.35	139.27	136.67	137.45	540716
2025-03-04	136.89	136.90	133.59	133.72	579832
2025-03-05	133.39	134.37	132.53	133.84	766883
2025-03-06	133.10	133.50	131.98	132.98	386285
2025-03-07	132.82	134.76	132.77	134.30	389001
2025-03-10	133.40	135.19	132.22	133.39	359984
2025-03-11	133.02	133.23	131.12	131.69	574220
2025-03-12	131.80	132.00	130.28	130.95	536401
2025-03-13	131.36	132.16	130.23	130.62	309433
2025-03-14	131.32	133.34	131.11	133.17	242501
2025-03-17	133.16	134.93	133.16	134.51	309249
2025-03-18	133.12	133.39	132.49	132.97	344343
2025-03-19	132.99	134.27	132.77	133.84	1629674
2025-03-20	133.41	134.00	133.07	133.48	391613
2025-03-21	132.95	133.22	132.02	132.77	393291
2025-03-24	133.30	134.30	133.30	133.87	311687
2025-03-25	134.10	134.10	132.69	133.12	276469
2025-03-26	133.26	134.60	133.26	133.91	234091
2025-03-27	133.90	134.57	133.41	133.83	292548
2025-03-28	133.85	134.14	132.51	132.74	240910
2025-03-31	132.26	134.88	132.26	134.29	527577
2025-04-01	134.18	134.57	132.88	134.18	576948
2025-04-02	133.46	135.05	133.45	134.86	273184
2025-04-03	132.71	132.71	128.98	129.05	952592
2025-04-04	126.56	126.82	121.68	122.07	1869287
2025-04-07	118.95	124.62	116.84	120.52	1125768
2025-04-08	123.99	123.99	116.85	118.37	754226
2025-04-09	116.89	126.26	115.94	125.76	1027175
2025-04-10	124.18	124.18	119.52	122.21	719817
2025-04-11	122.24	124.47	120.77	124.04	321539
2025-04-14	125.68	126.63	124.88	126.16	494405
2025-04-15	126.42	127.19	125.72	125.84	236446
2025-04-16	125.98	126.50	123.79	124.47	316130
2025-04-17	124.98	126.98	124.76	125.86	704697
2025-04-21	125.41	125.41	122.47	123.60	1229688
2025-04-22	124.84	126.92	124.68	126.61	334342
2025-04-23	128.01	129.33	126.34	126.92	475377
2025-04-24	126.95	128.67	126.36	128.41	293816
2025-04-25	128.15	128.15	127.00	127.66	219641
2025-04-28	127.91	128.51	127.42	128.29	232811
2025-04-29	128.02	129.25	127.71	128.90	316864
2025-04-30	128.17	128.72	126.22	128.38	296756
2025-05-01	128.54	129.34	127.70	128.06	409348
2025-05-02	129.22	130.06	128.66	129.78	236420
2025-05-05	129.24	129.89	128.63	129.23	303235
2025-05-06	128.55	129.61	128.34	128.74	301416
2025-05-07	128.98	129.92	128.60	129.12	242920
2025-05-08	129.95	131.00	129.35	129.77	359431
2025-05-09	130.17	130.17	129.27	129.63	304222
2025-05-12	132.13	132.64	131.13	131.86	491673
2025-05-13	131.93	132.24	131.15	131.47	372797
2025-05-14	131.38	131.38	129.95	130.73	402476
2025-05-15	130.89	132.51	130.85	132.48	398529
2025-05-16	132.46	133.82	132.17	133.78	298789
2025-05-19	132.79	133.96	132.78	133.94	384976
2025-05-20	133.81	134.40	133.45	133.71	203115
2025-05-21	132.93	132.98	130.51	130.51	230316
2025-05-22	130.28	130.74	129.04	130.06	322987
2025-05-23	129.06	130.57	128.96	130.32	291181
2025-05-27	131.44	132.21	130.74	132.13	529075
2025-05-28	131.98	132.07	130.22	130.38	232147
2025-05-29	130.50	131.09	129.72	131.09	269848
2025-05-30	130.64	131.68	130.24	131.17	384388
2025-06-02	130.87	130.95	129.54	130.94	407915
2025-06-03	130.73	131.95	130.16	131.76	333032
2025-06-04	131.86	131.90	130.58	130.58	269231
2025-06-05	130.97	130.97	129.99	130.33	395265
2025-06-06	131.20	131.80	131.04	131.65	238221
2025-06-09	131.98	132.36	131.49	131.59	353811
2025-06-10	131.77	132.88	131.69	132.54	295368
2025-06-11	132.94	132.94	131.91	132.27	265157
2025-06-12	132.08	132.62	131.38	132.62	285136
2025-06-13	132.11	132.47	130.88	131.19	420170
2025-06-16	130.78	131.34	130.33	130.68	1644014
2025-06-17	130.42	130.57	129.51	129.56	462147
2025-06-18	129.70	130.69	129.36	129.91	674028
2025-06-20	130.47	130.81	130.07	130.34	578878
2025-06-23	130.52	131.62	129.94	131.56	591897
2025-06-24	131.74	132.65	131.74	132.21	339348
2025-06-25	131.84	131.84	130.63	130.68	440152
2025-06-26	131.09	132.00	131.08	131.98	309105
2025-06-27	132.10	132.76	131.48	132.14	290406
2025-06-30	132.09	132.98	131.86	132.81	561026
2025-07-01	132.75	136.00	132.75	135.36	507997
2025-07-02	135.62	136.35	135.10	136.21	421915
2025-07-03	136.36	137.07	136.29	136.65	256189
2025-07-07	136.27	136.66	134.93	135.48	387863
2025-07-08	135.44	136.33	135.00	135.96	327038
2025-07-09	136.52	136.52	135.33	136.05	483833
2025-07-10	135.80	137.53	135.57	137.14	290690
2025-07-11	136.34	136.70	135.68	136.19	261524
2025-07-14	135.86	136.31	135.34	136.10	437939
2025-07-15	135.98	136.23	133.88	133.88	444236
2025-07-16	134.17	134.53	133.06	134.32	596927
2025-07-17	133.96	135.19	133.94	135.02	1329392
2025-07-18	135.42	135.97	135.19	135.62	461316
2025-07-21	136.07	136.80	135.57	135.70	440757
2025-07-22	135.54	137.63	135.54	137.52	492620
2025-07-23	138.02	138.54	137.86	138.53	375150
2025-07-24	137.97	138.41	137.28	137.37	398032
2025-07-25	137.55	138.18	136.84	138.08	585910
2025-07-28	137.92	137.92	136.55	136.73	418125
2025-07-29	136.89	137.18	136.47	136.98	356294
2025-07-30	136.72	137.06	135.01	135.66	229126
2025-07-31	134.86	135.99	134.72	135.05	361296
2025-08-01	134.54	134.80	132.83	133.93	326660
2025-08-04	134.30	135.61	134.26	135.44	302074
2025-08-05	135.47	136.03	134.98	135.80	314832
2025-08-06	136.24	136.24	135.20	135.27	453842
2025-08-07	135.65	136.15	134.72	135.62	357106
2025-08-08	135.95	136.58	135.79	136.10	248786
2025-08-11	136.27	137.05	135.45	135.79	285809
2025-08-12	136.11	137.36	136.10	137.34	232778
2025-08-13	137.51	139.33	137.39	139.32	254681
2025-08-14	138.41	138.95	137.80	138.75	202084
2025-08-15	138.86	139.13	138.06	138.19	236362
2025-08-18	138.15	138.42	137.77	137.88	254200
2025-08-19	138.00	139.54	138.00	139.07	280684
2025-08-20	139.13	140.20	139.13	139.44	210659
2025-08-21	139.10	139.54	138.82	139.21	168677
2025-08-22	139.89	142.42	139.82	142.18	397215
2025-08-25	141.81	141.95	141.18	141.19	389258
2025-08-26	141.31	141.49	140.72	141.17	283596
2025-08-27	141.00	142.16	141.00	141.94	274853
2025-08-28	142.23	142.23	140.73	141.28	410757
2025-08-29	141.22	142.18	141.22	141.86	245307
2025-09-02	141.04	141.35	140.20	141.07	273491
2025-09-03	140.60	141.31	140.08	140.89	237920
2025-09-04	141.49	141.90	141.01	141.90	260128
2025-09-05	141.94	142.83	141.06	141.74	339654
2025-09-08	141.70	141.70	140.13	141.06	389745
2025-09-09	140.97	141.58	140.85	141.16	389416
2025-09-10	140.92	141.35	140.07	141.13	270416
2025-09-11	141.06	142.65	140.91	142.57	255666
2025-09-12	142.14	142.57	141.83	141.93	208578
2025-09-15	142.41	142.41	141.15	141.29	1054826
2025-09-16	140.10	140.30	139.01	139.22	372581
2025-09-17	139.34	141.34	139.26	139.89	343093
2025-09-18	140.07	140.79	139.45	140.45	427879
2025-09-19	140.85	140.85	139.82	140.28	371879
2025-09-22	140.03	140.50	139.72	140.02	266058
2025-09-23	140.13	141.59	140.13	140.95	269859
2025-09-24	141.19	141.59	140.85	141.02	190686
2025-09-25	140.76	140.97	139.72	139.96	232128
2025-09-26	140.26	141.51	140.26	141.36	227441
2025-09-29	141.66	141.66	140.56	141.42	346140
2025-09-30	141.17	142.22	140.75	142.10	391983
2025-10-01	142.13	142.62	141.91	142.34	296026
2025-10-02	142.05	142.59	141.45	141.99	310063
2025-10-03	142.25	143.60	142.25	143.11	316601
2025-10-06	143.34	143.73	142.68	142.88	494404
2025-10-07	143.17	143.51	142.15	142.40	318202
2025-10-08	142.77	142.88	141.67	141.91	256999
2025-10-09	141.94	142.31	140.54	140.68	235106
2025-10-10	140.99	141.34	138.11	138.16	524114
2025-10-13	138.91	139.89	138.62	139.47	319359
2025-10-14	138.73	141.49	138.73	141.12	252254
2025-10-15	141.67	142.36	140.46	141.44	217230
2025-10-16	141.56	141.62	139.04	139.28	1114795
2025-10-17	139.66	140.33	139.40	140.19	233005
2025-10-20	140.76	141.41	140.64	141.28	222816
2025-10-21	141.18	141.78	140.88	141.34	177415
2025-10-22	141.18	141.85	140.67	141.25	305277
2025-10-23	141.71	141.94	140.78	141.43	296584
2025-10-24	142.23	143.05	142.21	142.57	337328
2025-10-27	142.84	142.85	141.90	142.47	264351
2025-10-28	142.39	142.54	141.26	141.34	292746
2025-10-29	141.44	141.73	139.83	140.40	542570
2025-10-30	139.52	140.75	139.40	139.46	367129
2025-10-31	138.99	139.60	138.48	139.17	453192
2025-11-03	138.86	138.86	137.16	138.62	333524
2025-11-04	137.82	138.47	137.50	138.10	345084
2025-11-05	138.31	139.55	138.31	138.89	264867
2025-11-06	138.68	139.73	138.62	138.77	337300
2025-11-07	138.66	140.23	138.57	140.21	418233
2025-11-10	140.72	140.90	139.58	140.53	312750
2025-11-11	140.74	141.97	140.74	141.80	366523
2025-11-12	141.74	142.75	141.74	142.08	288051
2025-11-13	141.92	142.19	140.79	140.94	408115
2025-11-14	140.70	141.09	139.88	140.64	354356
2025-11-17	140.55	140.75	138.50	138.90	476914
2025-11-18	138.61	140.36	138.47	139.57	424058
2025-11-19	139.09	139.39	137.86	138.43	574793
2025-11-20	139.06	140.04	137.23	137.33	661843
2025-11-21	137.79	140.70	137.78	139.95	792333
2025-11-24	139.95	140.68	139.25	140.35	517823
2025-11-25	140.57	142.12	140.57	141.90	520175
2025-11-26	141.99	143.49	141.95	143.00	322151
2025-11-28	143.04	143.77	143.04	143.56	236729
2025-12-01	142.82	143.55	142.40	142.51	359167
2025-12-02	142.70	142.75	141.18	141.22	537492
2025-12-03	141.58	142.25	141.55	141.89	425601
2025-12-04	141.73	142.34	141.42	141.82	423420
2025-12-05	141.68	142.59	141.67	141.85	1167315
2025-12-08	141.96	142.00	140.86	141.03	308777
2025-12-09	141.21	142.32	141.21	141.26	502258
2025-12-10	141.39	143.50	141.26	143.26	423974
2025-12-11	143.09	145.03	143.09	144.54	463679
2025-12-12	144.90	145.01	143.72	144.15	362220
2025-12-15	144.77	145.00	143.83	144.43	472210
2025-12-16	142.87	143.21	141.22	141.71	533038
2025-12-17	142.02	142.69	141.72	142.15	433070
2025-12-18	142.51	143.21	141.91	142.24	561509
2025-12-19	142.38	142.74	141.78	141.88	484950
2025-12-22	142.00	142.47	141.95	142.37	570699
2025-12-23	142.23	142.48	141.91	141.98	335954
2025-12-24	141.99	142.67	141.99	142.57	194960
2025-12-26	142.52	142.77	142.15	142.62	302555
2025-12-29	142.46	142.83	142.22	142.30	724609
2025-12-30	142.48	142.50	142.07	142.21	334279
2025-12-31	142.23	142.23	141.08	141.14	398515
2026-01-02	141.50	143.10	140.43	142.63	701751
2026-01-05	142.81	143.79	142.54	143.60	1634630
2026-01-06	143.44	145.16	143.44	145.05	2041144
2026-01-07	145.20	145.20	142.54	142.70	624438
2026-01-08	142.63	145.39	142.49	144.91	639758
2026-01-09	145.32	146.00	145.16	145.63	446769
2026-01-12	145.18	145.43	144.55	145.29	654788
2026-01-13	145.62	146.07	144.90	145.25	549935
2026-01-14	145.45	147.26	145.26	146.99	594621
2026-01-15	147.10	148.19	146.86	147.84	504378
2026-01-16	147.42	147.83	146.96	147.52	477973
2026-01-20	146.29	147.23	145.87	146.24	828494
2026-01-21	147.01	149.22	147.01	148.97	543607
2026-01-22	149.09	149.77	148.46	148.72	633879
2026-01-23	148.53	148.57	147.14	147.89	486844
2026-01-26	148.37	149.47	148.36	148.94	482189
2026-01-27	148.81	149.65	148.53	149.49	384717
2026-01-28	149.52	150.66	149.40	149.85	566362
2026-01-29	150.85	151.92	149.47	150.16	874650
2026-01-30	150.03	150.51	148.70	150.46	412808
2026-02-02	150.09	151.24	149.82	151.17	1001161
2026-02-03	150.90	153.10	150.90	152.66	538328
2026-02-04	153.42	154.85	153.26	154.34	499021
2026-02-05	154.15	154.27	152.70	153.25	457550
2026-02-06	154.50	155.61	154.50	155.44	387484
2026-02-09	155.34	155.49	154.38	155.06	285555
2026-02-10	154.95	156.12	154.89	155.77	284089
2026-02-11	156.20	157.02	156.20	156.88	375120
2026-02-12	157.31	158.82	156.16	156.34	630592
2026-02-13	155.97	158.39	155.83	157.93	806225
2026-02-17	158.00	160.38	156.29	156.97	410539
2026-02-18	156.87	157.43	156.28	156.48	336199
2026-02-19	156.44	156.83	155.69	156.36	394597
2026-02-20	156.07	156.87	155.40	156.81	346901
2026-02-23	156.45	157.48	154.54	155.23	272458
2026-02-24	154.97	155.77	154.80	155.49	338379

Explore More About DVY

Coins representing dividend payouts and trends

DVY Dividend History

Discover iShares Select Dividend'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

DVY Stock Split History

Discover iShares Select Dividend'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

DVY Historical Prices

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

Web Analytics