MKTX Historical Prices

Summary

Key Stock Metrics

186.84

(February 21, 2025)

52-Week Low

296.68

(October 30, 2024)

52-Week High

606.45

(November 9, 2020)

All-Time High

213.74

(July 24, 2025)

Current Price

Historical Prices Table

Date	Open	High	Low	Close	Volume
2004-11-05	12.75	17.61	12.75	17.49	8149800
2004-11-08	17.13	18.88	16.50	18.70	1113100
2004-11-09	18.74	19.60	17.32	18.48	519400
2004-11-10	18.50	21.24	18.02	20.15	709500
2004-11-11	20.70	24.41	20.37	21.00	1750600
2004-11-12	22.15	22.50	21.00	21.40	580900
2004-11-15	21.65	23.10	20.59	21.61	638900
2004-11-16	22.19	22.47	20.95	22.20	457600
2004-11-17	21.80	23.25	21.80	22.00	442500
2004-11-18	21.81	21.99	20.51	20.84	273900
2004-11-19	20.80	21.75	19.49	21.50	597300
2004-11-22	21.13	22.99	21.08	22.22	290400
2004-11-23	22.85	22.85	20.65	21.19	436900
2004-11-24	21.50	21.56	20.25	21.05	182600
2004-11-26	21.15	21.25	20.90	21.00	61100
2004-11-29	21.70	21.75	19.71	20.23	317900
2004-11-30	20.43	20.76	19.51	19.60	283000
2004-12-01	19.91	20.10	19.25	20.04	317100
2004-12-02	20.00	22.47	20.00	21.64	486700
2004-12-03	21.65	22.87	21.08	21.44	221600
2004-12-06	21.66	22.07	20.44	20.50	147000
2004-12-07	20.99	21.00	18.54	19.44	414300
2004-12-08	19.40	19.68	18.70	19.40	82600
2004-12-09	19.45	20.40	18.85	20.00	143000
2004-12-10	20.20	20.84	20.05	20.41	209200
2004-12-13	20.16	20.37	19.25	19.40	66500
2004-12-14	19.40	19.90	17.95	18.29	319700
2004-12-15	18.25	18.38	17.05	17.21	511500
2004-12-16	17.03	17.25	15.67	16.09	339100
2004-12-17	16.24	16.96	15.72	15.93	485500
2004-12-20	16.25	16.85	15.85	16.12	134700
2004-12-21	16.05	17.46	16.05	16.97	123600
2004-12-22	17.15	17.15	16.75	16.94	50200
2004-12-23	16.99	17.32	16.86	17.19	106900
2004-12-27	17.19	17.31	16.32	16.98	58500
2004-12-28	17.05	17.05	16.50	16.91	48300
2004-12-29	16.75	17.20	16.55	16.76	86600
2004-12-30	16.94	17.18	16.81	17.18	27600
2004-12-31	17.13	17.13	16.71	17.01	47600
2005-01-03	16.75	17.15	15.94	15.95	87400
2005-01-04	16.15	16.27	15.30	15.56	178100
2005-01-05	15.42	16.41	15.29	15.60	121600
2005-01-06	15.50	15.73	15.12	15.28	44100
2005-01-07	15.25	16.18	15.22	15.50	55100
2005-01-10	15.50	16.00	15.06	15.50	39400
2005-01-11	15.50	16.01	15.39	15.92	128500
2005-01-12	15.80	15.93	15.41	15.88	45300
2005-01-13	15.50	15.74	14.97	15.08	54200
2005-01-14	14.95	15.33	14.95	15.20	35500
2005-01-18	15.35	15.45	14.94	14.99	64300
2005-01-19	15.10	15.10	14.75	14.93	19400
2005-01-20	14.70	14.87	14.40	14.68	71000
2005-01-21	14.46	14.77	13.61	14.54	111200
2005-01-24	14.15	15.27	14.10	14.10	32900
2005-01-25	14.22	14.49	14.10	14.40	78800
2005-01-26	14.58	14.63	14.15	14.35	33800
2005-01-27	14.25	14.50	14.16	14.22	19200
2005-01-28	14.15	14.40	14.15	14.23	29800
2005-01-31	14.10	14.41	13.87	13.98	71300
2005-02-01	13.86	14.25	13.85	13.96	87600
2005-02-02	13.95	13.97	13.62	13.82	34900
2005-02-03	13.60	13.60	12.09	12.09	256200
2005-02-04	11.99	12.45	10.83	11.50	778700
2005-02-07	11.25	12.15	11.25	11.40	227800
2005-02-08	11.31	11.90	11.25	11.35	216400
2005-02-09	12.60	12.88	11.42	11.97	451900
2005-02-10	12.79	13.00	12.40	12.50	221300
2005-02-11	12.73	12.73	12.40	12.48	89300
2005-02-14	12.55	12.55	12.04	12.20	83800
2005-02-15	12.10	13.32	12.10	13.05	213300
2005-02-16	13.45	13.75	13.20	13.70	101700
2005-02-17	13.88	14.05	12.79	12.94	149500
2005-02-18	13.13	13.68	13.12	13.16	57200
2005-02-22	13.30	13.30	12.85	13.00	95600
2005-02-23	13.14	13.14	12.81	12.81	25600
2005-02-24	12.75	12.81	12.21	12.64	72700
2005-02-25	12.45	12.60	12.05	12.48	59000
2005-02-28	12.57	12.57	11.80	11.85	85400
2005-03-01	12.15	12.15	11.95	12.00	78200
2005-03-02	12.00	12.01	11.88	12.00	44100
2005-03-03	11.79	11.99	11.39	11.43	96700
2005-03-04	11.35	11.60	11.35	11.43	33600
2005-03-07	11.50	11.56	11.33	11.40	22400
2005-03-08	11.34	11.69	10.93	11.11	65300
2005-03-09	10.98	11.08	10.66	11.06	79800
2005-03-10	11.06	11.42	11.06	11.22	70100
2005-03-11	11.13	11.45	10.72	11.04	41600
2005-03-14	11.00	11.25	10.94	11.20	113700
2005-03-15	11.31	11.31	10.90	10.99	64600
2005-03-16	10.89	11.18	10.86	11.00	178700
2005-03-17	11.00	11.17	10.86	10.95	43900
2005-03-18	10.82	11.15	10.82	10.94	49400
2005-03-21	10.92	11.09	10.60	10.70	56400
2005-03-22	10.59	11.10	10.58	10.92	29400
2005-03-23	10.77	10.86	10.39	10.50	38500
2005-03-24	10.48	10.58	10.28	10.41	70400
2005-03-28	10.26	10.44	10.02	10.26	81200
2005-03-29	10.20	10.38	9.75	9.88	47000
2005-03-30	9.70	9.91	9.18	9.64	176400
2005-03-31	9.51	11.45	9.51	11.17	438300
2005-04-01	12.09	12.99	11.88	12.93	344000
2005-04-04	13.03	13.03	12.10	12.76	93900
2005-04-05	12.79	12.80	12.14	12.14	110200
2005-04-06	12.09	12.25	11.98	12.00	90100
2005-04-07	12.10	12.18	11.75	12.04	81900
2005-04-08	12.00	12.13	11.94	11.96	153800
2005-04-11	12.00	12.72	12.00	12.25	70700
2005-04-12	12.25	12.69	12.10	12.56	99100
2005-04-13	12.50	13.37	12.50	13.02	162200
2005-04-14	13.28	13.93	12.99	13.60	171100
2005-04-15	13.61	13.61	13.30	13.52	131100
2005-04-18	13.82	14.35	13.42	13.84	217300
2005-04-19	14.15	14.15	13.81	13.87	152000
2005-04-20	13.80	13.80	13.21	13.21	117900
2005-04-21	13.22	13.68	13.20	13.60	155600
2005-04-22	13.59	13.59	12.76	12.76	963100
2005-04-25	12.85	13.00	12.27	12.45	192600
2005-04-26	12.49	12.50	12.00	12.05	237200
2005-04-27	12.02	12.22	11.86	12.10	157100
2005-04-28	12.10	12.57	12.05	12.09	130500
2005-04-29	12.44	12.44	12.00	12.26	159700
2005-05-02	12.32	12.57	11.92	12.23	137700
2005-05-03	12.17	12.69	12.17	12.43	198700
2005-05-04	11.75	11.75	10.65	11.30	977200
2005-05-05	11.07	11.50	10.93	11.00	586100
2005-05-06	10.89	11.23	10.71	11.23	555200
2005-05-09	11.11	11.25	10.48	11.10	619900
2005-05-10	11.10	11.10	10.93	11.00	311000
2005-05-11	11.00	11.00	10.67	10.79	274900
2005-05-12	10.64	10.77	10.22	10.52	212900
2005-05-13	10.49	10.55	10.22	10.22	65600
2005-05-16	10.20	10.43	9.49	10.30	398400
2005-05-17	10.32	10.51	10.07	10.50	174500
2005-05-18	10.39	10.90	9.93	10.20	211000
2005-05-19	10.20	10.48	10.00	10.10	101900
2005-05-20	10.16	10.16	9.77	9.90	130900
2005-05-23	9.83	11.10	9.83	10.73	249100
2005-05-24	10.84	11.00	10.57	10.85	126400
2005-05-25	10.88	10.90	10.28	10.42	237700
2005-05-26	10.40	10.47	10.30	10.44	154200
2005-05-27	10.32	10.69	10.10	10.35	148900
2005-05-31	10.48	10.48	9.74	10.00	194200
2005-06-01	9.88	10.00	9.49	9.83	329100
2005-06-02	9.83	10.06	9.71	10.06	135700
2005-06-03	10.05	10.43	10.00	10.28	117000
2005-06-06	10.18	10.31	9.87	10.30	129800
2005-06-07	10.33	10.36	10.19	10.24	129100
2005-06-08	10.18	10.18	9.86	9.93	45700
2005-06-09	10.04	10.09	9.84	10.09	115700
2005-06-10	10.04	10.43	10.03	10.20	189300
2005-06-13	10.22	10.71	10.22	10.60	244200
2005-06-14	10.67	11.50	10.57	11.43	413500
2005-06-15	11.66	11.70	10.86	11.17	108100
2005-06-16	11.04	11.58	10.91	11.55	142700
2005-06-17	11.48	11.60	11.35	11.36	198200
2005-06-20	11.64	11.64	11.26	11.33	52100
2005-06-21	11.34	11.52	11.30	11.45	181400
2005-06-22	11.49	11.73	11.42	11.65	385500
2005-06-23	11.77	11.77	11.42	11.50	1232600
2005-06-24	11.50	11.67	10.51	11.58	1340700
2005-06-27	11.64	11.64	11.40	11.51	280900
2005-06-28	11.53	11.60	11.11	11.50	244900
2005-06-29	11.50	11.72	10.79	11.37	496000
2005-06-30	11.25	11.44	11.03	11.30	273100
2005-07-01	11.33	11.33	10.90	11.02	161000
2005-07-05	10.92	11.16	10.76	10.85	118100
2005-07-06	10.75	11.04	10.74	10.89	238000
2005-07-07	10.77	10.89	10.20	10.52	345200
2005-07-08	10.41	10.58	10.38	10.54	460200
2005-07-11	10.60	11.96	10.51	11.30	494300
2005-07-12	11.33	11.39	10.97	11.05	123900
2005-07-13	11.10	11.10	10.82	10.86	64300
2005-07-14	10.99	11.25	10.89	10.89	181100
2005-07-15	10.75	11.00	10.60	10.87	178700
2005-07-18	10.86	11.08	10.71	10.95	123500
2005-07-19	11.09	11.09	10.74	10.97	126400
2005-07-20	10.91	11.48	10.88	11.43	143200
2005-07-21	11.43	11.47	10.94	11.06	93500
2005-07-22	11.06	11.42	11.02	11.39	67100
2005-07-25	11.29	11.29	10.95	11.02	55800
2005-07-26	11.02	11.13	10.76	10.92	116600
2005-07-27	10.95	11.18	10.56	10.99	101000
2005-07-28	10.94	11.18	10.73	10.86	80000
2005-07-29	10.79	11.00	10.79	10.95	61000
2005-08-01	10.98	11.01	10.75	10.76	127900
2005-08-02	10.73	10.76	10.60	10.76	121500
2005-08-03	10.67	11.02	10.53	10.84	97700
2005-08-04	10.81	10.81	10.56	10.56	64900
2005-08-05	10.60	10.66	10.55	10.57	78000
2005-08-08	10.03	10.35	10.03	10.22	148500
2005-08-09	10.27	11.08	10.07	10.84	168000
2005-08-10	10.89	11.00	10.02	10.28	168000
2005-08-11	10.27	10.33	9.87	10.00	129200
2005-08-12	9.96	10.13	9.81	10.04	67900
2005-08-15	10.07	10.36	9.96	10.36	85600
2005-08-16	10.34	10.34	9.92	10.00	129300
2005-08-17	9.92	10.09	9.85	9.99	42200
2005-08-18	9.89	10.14	9.87	9.99	47900
2005-08-19	9.94	10.16	9.90	10.06	67800
2005-08-22	10.16	10.24	9.95	10.06	74200
2005-08-23	10.13	10.20	9.95	10.12	122900
2005-08-24	10.07	10.54	10.03	10.50	129800
2005-08-25	10.48	11.16	10.48	11.01	183500
2005-08-26	10.95	11.49	10.91	11.01	96000
2005-08-29	10.92	11.39	10.91	11.38	64400
2005-08-30	11.38	11.38	11.00	11.14	57600
2005-08-31	11.14	11.25	10.84	11.19	141800
2005-09-01	11.19	11.41	11.03	11.05	95600
2005-09-02	11.01	11.09	11.00	11.07	22700
2005-09-06	11.02	11.37	11.02	11.29	55500
2005-09-07	11.26	11.65	10.88	11.22	67200
2005-09-08	11.18	11.48	11.04	11.30	58100
2005-09-09	11.31	11.43	10.98	11.34	63700
2005-09-12	11.40	12.47	11.40	12.20	133700
2005-09-13	12.20	12.23	11.51	11.76	124000
2005-09-14	11.77	11.77	11.07	11.20	115700
2005-09-15	11.21	11.24	11.13	11.24	48800
2005-09-16	12.25	12.29	11.41	11.74	250100
2005-09-19	11.67	12.23	11.67	12.05	171700
2005-09-20	12.09	12.23	11.95	12.16	148500
2005-09-21	12.07	12.36	12.06	12.21	128400
2005-09-22	12.10	13.15	12.06	12.76	215500
2005-09-23	12.85	13.38	12.78	13.13	188200
2005-09-26	13.22	13.70	13.22	13.33	157700
2005-09-27	13.33	13.60	13.25	13.43	274600
2005-09-28	13.53	14.55	13.18	14.09	189300
2005-09-29	14.10	14.16	13.17	14.01	115700
2005-09-30	13.83	13.96	13.35	13.60	202200
2005-10-03	13.55	13.55	13.12	13.14	126100
2005-10-04	13.17	13.22	12.74	12.79	150200
2005-10-05	12.69	12.90	12.15	12.44	187400
2005-10-06	12.45	12.72	12.25	12.44	106500
2005-10-07	12.47	12.56	12.39	12.44	104500
2005-10-10	12.37	12.54	12.27	12.28	46500
2005-10-11	12.37	12.97	12.37	12.72	116400
2005-10-12	12.66	12.85	12.11	12.30	81100
2005-10-13	12.19	12.36	11.88	12.20	91000
2005-10-14	12.35	12.35	11.56	12.00	85400
2005-10-17	11.92	12.05	11.68	11.74	113400
2005-10-18	11.68	11.84	11.55	11.55	38000
2005-10-19	11.55	12.50	10.90	12.47	141400
2005-10-20	12.53	12.53	11.80	12.05	54400
2005-10-21	12.11	12.50	12.10	12.25	76600
2005-10-24	12.30	12.80	12.30	12.54	190800
2005-10-25	12.49	12.52	12.10	12.40	45600
2005-10-26	12.37	12.60	12.21	12.36	204200
2005-10-27	12.31	12.37	11.93	12.01	102600
2005-10-28	12.06	12.34	11.90	12.34	108700
2005-10-31	12.36	12.53	12.24	12.34	128275
2005-11-01	12.28	12.50	11.53	11.96	204200
2005-11-02	11.89	12.50	11.76	12.15	109100
2005-11-03	12.31	12.63	12.22	12.63	98300
2005-11-04	12.61	12.65	11.89	12.05	156300
2005-11-07	12.11	12.75	12.01	12.39	100200
2005-11-08	12.33	12.33	12.00	12.00	69900
2005-11-09	11.94	12.05	11.83	11.94	136100
2005-11-10	11.88	12.15	11.52	11.97	134500
2005-11-11	11.89	12.10	11.56	12.07	95700
2005-11-14	12.10	12.30	11.81	12.00	107800
2005-11-15	11.91	12.05	11.54	11.69	38300
2005-11-16	11.68	11.68	10.85	11.13	139700
2005-11-17	11.18	11.41	10.87	11.15	85800
2005-11-18	11.33	11.93	11.07	11.90	103400
2005-11-21	11.83	12.12	11.65	12.00	70400
2005-11-22	11.91	12.49	11.82	12.05	72500
2005-11-23	12.02	12.45	11.90	12.27	120200
2005-11-25	12.43	12.67	12.20	12.45	48300
2005-11-28	12.45	12.60	11.84	12.30	169600
2005-11-29	12.27	12.37	11.97	12.20	131600
2005-11-30	12.22	12.27	11.82	12.21	120300
2005-12-01	12.40	12.40	11.60	11.65	218100
2005-12-02	11.56	11.78	11.30	11.76	84100
2005-12-05	11.68	11.75	11.19	11.60	80800
2005-12-06	11.72	11.86	11.32	11.38	107300
2005-12-07	11.46	11.55	11.09	11.32	140000
2005-12-08	11.32	11.57	10.92	11.47	116000
2005-12-09	11.48	11.79	11.43	11.63	86800
2005-12-12	11.58	11.86	11.07	11.40	371100
2005-12-13	11.31	11.36	11.04	11.14	509400
2005-12-14	11.17	11.33	10.82	11.24	83700
2005-12-15	11.15	11.22	10.91	11.04	50900
2005-12-16	10.96	11.22	10.65	11.14	235700
2005-12-19	11.12	11.15	10.77	10.90	245500
2005-12-20	10.82	10.96	10.73	10.85	113400
2005-12-21	10.90	10.90	10.60	10.64	65400
2005-12-22	10.75	11.41	10.51	11.09	111200
2005-12-23	11.03	11.30	10.93	10.98	84800
2005-12-27	11.00	11.06	10.67	10.70	140000
2005-12-28	10.80	10.97	10.73	10.91	52800
2005-12-29	10.82	10.97	10.52	10.87	194900
2005-12-30	10.95	11.49	10.85	11.43	187100
2006-01-03	11.43	11.48	10.86	11.22	119400
2006-01-04	11.30	11.50	11.11	11.36	111000
2006-01-05	11.31	11.38	11.02	11.07	97500
2006-01-06	11.13	11.28	10.46	11.18	343900
2006-01-09	11.12	11.65	11.12	11.64	185800
2006-01-10	11.58	12.27	11.57	12.04	236300
2006-01-11	11.96	12.00	11.69	12.00	151100
2006-01-12	11.79	11.89	11.51	11.86	136500
2006-01-13	11.78	11.91	11.75	11.75	75300
2006-01-17	11.73	11.73	11.04	11.21	96700
2006-01-18	11.09	11.26	10.94	11.10	62000
2006-01-19	11.13	11.45	10.98	11.24	44100
2006-01-20	11.33	11.33	11.00	11.10	62700
2006-01-23	11.06	11.50	10.95	11.20	42300
2006-01-24	11.24	11.48	11.18	11.43	47500
2006-01-25	11.49	11.49	11.29	11.45	126400
2006-01-26	11.54	12.00	11.31	11.99	166500
2006-01-27	11.96	12.58	11.96	12.53	222500
2006-01-30	12.51	13.37	12.40	12.92	227700
2006-01-31	12.92	13.31	12.79	12.90	98500
2006-02-01	13.00	13.07	12.22	12.61	204300
2006-02-02	12.55	12.70	12.10	12.40	165600
2006-02-03	12.27	13.30	12.18	12.53	75800
2006-02-06	12.47	12.47	12.03	12.25	135400
2006-02-07	12.20	12.78	12.01	12.08	100100
2006-02-08	11.94	12.94	11.94	12.48	113600
2006-02-09	12.58	13.15	12.39	12.50	388000
2006-02-10	12.47	13.40	12.25	13.09	259100
2006-02-13	13.05	13.13	12.68	13.09	229000
2006-02-14	13.11	13.18	12.65	12.97	211400
2006-02-15	13.00	13.00	12.60	12.79	219900
2006-02-16	12.82	12.90	12.50	12.67	168900
2006-02-17	12.77	13.05	12.48	12.81	44000
2006-02-21	12.80	12.80	12.37	12.55	187800
2006-02-22	12.60	12.72	12.48	12.70	71400
2006-02-23	12.67	13.30	12.46	12.65	69200
2006-02-24	12.63	13.01	12.48	12.74	41600
2006-02-27	12.68	13.48	12.68	13.45	63800
2006-02-28	13.32	13.50	12.91	13.15	169800
2006-03-01	13.15	13.77	13.09	13.68	95400
2006-03-02	13.68	13.73	13.12	13.34	140100
2006-03-03	13.27	13.32	12.78	12.90	126000
2006-03-06	13.00	13.33	12.92	13.01	65400
2006-03-07	12.94	12.96	12.50	12.51	621300
2006-03-08	12.50	12.65	11.98	12.59	111700
2006-03-09	12.57	12.65	12.03	12.06	671100
2006-03-10	12.01	12.06	11.72	12.05	188900
2006-03-13	12.07	12.17	11.97	12.04	739000
2006-03-14	11.99	12.24	11.79	11.99	607400
2006-03-15	12.05	12.18	11.75	11.97	191100
2006-03-16	12.06	12.08	11.88	11.93	46700
2006-03-17	12.02	12.02	11.65	11.88	435900
2006-03-20	11.88	12.35	11.88	12.27	70600
2006-03-21	12.22	12.33	12.04	12.15	80300
2006-03-22	12.19	12.24	11.77	12.20	95400
2006-03-23	12.15	12.29	12.02	12.25	86200
2006-03-24	12.33	12.36	12.15	12.35	110900
2006-03-27	12.33	12.45	12.08	12.40	27500
2006-03-28	12.45	12.52	12.18	12.29	130200
2006-03-29	12.30	12.30	12.03	12.15	79500
2006-03-30	12.12	12.25	12.03	12.16	51900
2006-03-31	12.22	12.22	11.85	12.03	50400
2006-04-03	12.02	12.27	11.85	12.03	127000
2006-04-04	12.00	12.54	11.98	12.47	156500
2006-04-05	12.58	12.58	12.23	12.45	153400
2006-04-06	12.40	12.40	12.18	12.23	66100
2006-04-07	12.25	12.40	11.80	11.83	131000
2006-04-10	11.79	11.89	11.67	11.80	112200
2006-04-11	11.74	11.92	11.16	11.19	280800
2006-04-12	11.16	11.22	10.95	11.01	288200
2006-04-13	10.45	10.97	10.26	10.91	712800
2006-04-17	10.88	11.30	10.77	11.12	235800
2006-04-18	10.99	11.16	10.90	11.02	286400
2006-04-19	11.02	11.13	10.93	11.11	90500
2006-04-20	11.10	11.30	10.82	11.06	120600
2006-04-21	11.04	11.23	10.71	10.80	95700
2006-04-24	10.75	10.90	10.58	10.58	75100
2006-04-25	10.56	10.97	10.49	10.89	114300
2006-04-26	10.72	11.39	10.72	11.03	209700
2006-04-27	10.94	11.34	10.89	11.31	233900
2006-04-28	11.22	11.25	10.75	11.16	180500
2006-05-01	11.25	11.28	10.66	10.67	169600
2006-05-02	10.64	10.77	10.43	10.48	269200
2006-05-03	10.55	10.94	10.09	10.67	119400
2006-05-04	10.60	11.00	10.58	10.78	163200
2006-05-05	10.87	11.00	10.51	10.78	189800
2006-05-08	10.75	11.06	10.72	10.80	106100
2006-05-09	10.80	10.97	10.76	10.92	33400
2006-05-10	10.86	10.86	10.71	10.76	116300
2006-05-11	10.75	10.98	10.54	10.60	104500
2006-05-12	10.53	10.65	10.30	10.40	90300
2006-05-15	10.32	10.83	10.16	10.21	113200
2006-05-16	10.23	10.44	10.12	10.16	105900
2006-05-17	10.10	10.32	10.03	10.29	62400
2006-05-18	10.30	10.30	9.89	9.96	190500
2006-05-19	10.02	10.43	10.00	10.36	204200
2006-05-22	10.29	11.34	10.05	11.27	545700
2006-05-23	11.33	11.33	10.12	10.43	215300
2006-05-24	10.40	10.61	10.14	10.40	124900
2006-05-25	10.55	10.70	10.36	10.63	77000
2006-05-26	10.73	11.08	10.59	10.83	41600
2006-05-30	10.77	10.77	10.42	10.49	68600
2006-05-31	10.76	11.02	10.58	10.95	132100
2006-06-01	10.91	11.00	10.58	10.98	94100
2006-06-02	11.09	11.19	10.45	10.60	172800
2006-06-05	10.55	10.69	10.40	10.53	139400
2006-06-06	10.52	10.66	10.39	10.48	91500
2006-06-07	10.52	10.77	10.40	10.41	106200
2006-06-08	10.34	10.95	10.24	10.80	1301200
2006-06-09	10.83	11.33	10.55	10.72	79700
2006-06-12	10.71	10.75	10.35	10.57	83500
2006-06-13	10.55	11.05	10.37	10.40	121100
2006-06-14	10.43	10.51	10.03	10.51	137300
2006-06-15	10.59	11.04	10.59	10.96	100600
2006-06-16	10.86	11.25	10.86	10.99	482600
2006-06-19	11.05	11.05	10.44	10.59	161600
2006-06-20	10.60	10.77	10.50	10.55	75600
2006-06-21	10.54	11.00	10.54	10.88	102200
2006-06-22	10.88	10.99	10.74	10.96	234000
2006-06-23	10.92	10.97	10.63	10.86	82600
2006-06-26	10.94	11.15	10.91	11.07	108800
2006-06-27	11.13	11.34	11.06	11.18	137500
2006-06-28	11.24	11.24	10.99	11.08	124800
2006-06-29	11.19	11.35	10.99	11.33	158100
2006-06-30	11.39	11.42	11.01	11.01	375700
2006-07-03	10.97	11.25	10.79	11.25	80200
2006-07-05	11.12	11.25	10.80	11.04	211200
2006-07-06	11.08	11.10	10.26	10.53	316800
2006-07-07	10.45	10.76	10.10	10.18	191900
2006-07-10	10.19	10.49	10.06	10.18	110800
2006-07-11	10.12	10.35	9.84	10.20	119400
2006-07-12	10.16	10.56	10.15	10.38	235200
2006-07-13	10.35	10.42	9.96	10.05	142600
2006-07-14	10.03	10.04	9.91	9.91	149900
2006-07-17	9.89	10.09	9.89	10.00	165400
2006-07-18	10.01	10.09	9.80	10.01	124900
2006-07-19	10.05	10.06	9.80	10.01	135700
2006-07-20	10.04	10.14	9.81	9.84	125900
2006-07-21	9.80	9.82	9.35	9.35	68300
2006-07-24	9.45	9.98	9.44	9.97	281000
2006-07-25	9.98	10.33	9.86	10.09	107600
2006-07-26	10.03	10.05	9.56	9.67	127000
2006-07-27	9.69	9.73	9.35	9.58	121400
2006-07-28	9.60	10.11	9.55	10.06	164700
2006-07-31	10.10	10.18	9.95	10.16	100400
2006-08-01	10.05	10.11	9.74	9.95	88000
2006-08-02	10.06	10.13	9.38	10.01	190700
2006-08-03	9.88	9.98	9.50	9.58	94900
2006-08-04	9.72	10.21	9.27	9.30	229700
2006-08-07	9.27	9.51	9.13	9.38	175000
2006-08-08	9.44	9.47	8.91	9.01	93100
2006-08-09	9.10	9.10	8.77	8.90	109900
2006-08-10	8.85	9.13	8.77	9.04	74700
2006-08-11	8.98	9.24	8.96	9.18	79700
2006-08-14	9.30	9.57	9.13	9.17	84500
2006-08-15	9.28	9.76	9.27	9.68	110200
2006-08-16	9.80	9.98	9.55	9.72	125000
2006-08-17	9.66	9.99	9.63	9.83	40300
2006-08-18	9.91	9.98	9.75	9.92	54000
2006-08-21	9.85	9.85	9.68	9.71	52100
2006-08-22	9.70	9.85	9.68	9.76	52800
2006-08-23	9.80	9.91	9.63	9.64	66000
2006-08-24	9.71	9.75	9.58	9.65	70300
2006-08-25	9.59	9.63	9.46	9.54	63100
2006-08-28	9.55	9.69	9.42	9.60	63400
2006-08-29	9.62	9.66	9.37	9.66	76500
2006-08-30	9.64	9.67	9.48	9.50	56000
2006-08-31	9.54	9.68	9.40	9.42	113500
2006-09-01	9.45	9.76	9.41	9.76	142400
2006-09-05	9.74	9.79	9.63	9.74	66700
2006-09-06	9.65	9.97	9.54	9.55	69900
2006-09-07	9.47	9.70	9.40	9.50	65200
2006-09-08	9.55	9.89	9.53	9.85	87400
2006-09-11	9.81	10.09	9.74	10.04	65000
2006-09-12	10.10	10.30	9.88	10.25	136400
2006-09-13	10.26	10.39	10.21	10.25	121300
2006-09-14	10.16	10.43	10.16	10.34	105100
2006-09-15	10.48	10.61	10.34	10.36	456000
2006-09-18	10.32	10.35	10.26	10.28	52100
2006-09-19	10.32	10.33	9.72	10.09	89500
2006-09-20	10.15	10.20	9.95	10.05	94200
2006-09-21	10.10	10.15	9.89	10.00	78900
2006-09-22	9.95	10.04	9.80	9.86	60100
2006-09-25	9.90	10.10	9.80	10.05	34000
2006-09-26	10.07	10.41	10.07	10.36	86600
2006-09-27	10.31	10.41	10.30	10.41	64300
2006-09-28	10.45	10.65	10.45	10.58	91100
2006-09-29	10.62	10.62	10.38	10.47	155900
2006-10-02	10.43	10.52	10.26	10.28	133900
2006-10-03	10.25	10.30	10.08	10.10	181900
2006-10-04	10.10	10.42	10.10	10.40	89400
2006-10-05	10.39	10.50	10.23	10.43	69200
2006-10-06	10.35	10.50	10.29	10.40	66000
2006-10-09	10.34	10.40	10.30	10.40	29900
2006-10-10	10.46	10.46	10.01	10.26	136600
2006-10-11	10.22	10.45	10.10	10.25	155700
2006-10-12	10.34	10.75	10.34	10.60	212500
2006-10-13	10.62	10.87	10.42	10.78	245600
2006-10-16	10.83	11.00	10.83	10.96	104100
2006-10-17	10.89	11.34	10.89	11.17	520700
2006-10-18	11.21	11.50	10.95	11.06	120000
2006-10-19	11.00	11.27	10.84	11.17	101600
2006-10-20	11.22	11.25	10.99	11.20	66400
2006-10-23	11.19	11.21	11.08	11.20	58000
2006-10-24	11.13	11.19	11.03	11.15	39000
2006-10-25	11.17	11.30	11.12	11.19	84200
2006-10-26	11.30	11.40	11.07	11.19	111600
2006-10-27	11.11	11.38	11.03	11.04	28600
2006-10-30	11.03	11.32	11.01	11.29	107357
2006-10-31	11.37	11.53	11.14	11.25	128656
2006-11-01	11.52	11.52	11.23	11.33	168550
2006-11-02	11.24	12.40	11.24	12.06	318140
2006-11-03	12.12	12.25	11.82	12.00	177180
2006-11-06	12.05	12.46	11.95	12.39	126974
2006-11-07	12.37	13.14	12.37	12.93	1288752
2006-11-08	12.89	12.90	12.55	12.62	212927
2006-11-09	12.63	12.85	12.38	12.57	70096
2006-11-10	12.54	13.65	12.54	13.50	585266
2006-11-13	13.65	14.01	13.63	13.89	753793
2006-11-14	13.84	13.90	13.37	13.90	192798
2006-11-15	13.89	14.08	13.80	14.07	439826
2006-11-16	14.03	14.45	13.93	14.12	462238
2006-11-17	14.09	14.31	14.03	14.25	219969
2006-11-20	14.26	14.60	14.17	14.36	498684
2006-11-21	14.43	14.90	14.39	14.83	388043
2006-11-22	14.89	15.09	14.60	14.95	201100
2006-11-24	14.95	15.09	14.70	14.95	153185
2006-11-27	14.89	15.05	14.15	14.20	630822
2006-11-28	14.10	14.58	14.10	14.33	215151
2006-11-29	14.33	14.62	14.23	14.41	303308
2006-11-30	14.39	14.67	14.15	14.40	212056
2006-12-01	14.36	14.52	14.15	14.47	203802
2006-12-04	14.47	14.75	14.31	14.68	197555
2006-12-05	14.72	14.72	14.49	14.65	121477
2006-12-06	14.59	14.59	14.25	14.43	123805
2006-12-07	14.50	14.80	14.22	14.59	343305
2006-12-08	14.62	14.71	14.28	14.71	204017
2006-12-11	14.72	14.75	14.41	14.47	199961
2006-12-12	14.49	14.53	14.21	14.37	138768
2006-12-13	14.45	14.47	13.95	14.03	188167
2006-12-14	14.09	14.16	13.93	13.98	142404
2006-12-15	14.01	14.07	13.90	13.92	279513
2006-12-18	13.98	14.03	13.80	13.84	93438
2006-12-19	13.82	13.91	13.68	13.70	121028
2006-12-20	13.85	13.89	13.70	13.75	108166
2006-12-21	13.79	13.80	13.48	13.58	84162
2006-12-22	13.61	13.72	13.49	13.52	56694
2006-12-26	13.55	13.89	13.55	13.81	224436
2006-12-27	13.85	13.85	13.70	13.75	224041
2006-12-28	13.74	13.75	13.62	13.66	106045
2006-12-29	13.82	13.82	13.46	13.57	175567
2007-01-03	13.62	13.66	13.39	13.48	141020
2007-01-04	13.45	13.54	13.27	13.40	153823
2007-01-05	13.40	13.40	12.89	12.98	268703
2007-01-08	12.96	13.16	12.85	13.04	132969
2007-01-09	13.11	13.11	12.71	12.90	258575
2007-01-10	12.78	13.02	12.74	12.88	389526
2007-01-11	12.88	13.03	12.88	12.94	320507
2007-01-12	12.88	13.02	12.88	12.96	107253
2007-01-16	13.00	13.21	12.70	12.80	228202
2007-01-17	12.75	13.03	12.75	12.90	129127
2007-01-18	12.86	12.99	12.71	12.74	143201
2007-01-19	12.70	12.82	12.70	12.76	58469
2007-01-22	12.74	12.90	12.70	12.80	198576
2007-01-23	12.76	13.19	12.74	13.13	89684
2007-01-24	13.19	13.19	12.96	12.97	130461
2007-01-25	13.09	13.09	12.68	12.82	96048
2007-01-26	12.82	12.88	12.70	12.76	106235
2007-01-29	12.71	12.81	12.70	12.75	76998
2007-01-30	12.80	12.83	12.78	12.80	109290
2007-01-31	12.75	12.82	12.62	12.67	166337
2007-02-01	12.73	12.78	12.63	12.68	117948
2007-02-02	12.70	12.70	12.46	12.46	226757
2007-02-05	12.45	12.63	12.25	12.41	830370
2007-02-06	12.48	12.80	12.47	12.76	212671
2007-02-07	12.93	13.80	12.93	13.41	528111
2007-02-08	13.15	13.75	13.15	13.69	241616
2007-02-09	13.75	13.80	13.01	13.46	252151
2007-02-12	13.55	13.71	13.44	13.65	205499
2007-02-13	13.71	14.22	13.62	13.95	457170
2007-02-14	14.04	14.14	13.93	14.06	774603
2007-02-15	14.04	14.22	13.92	14.17	378427
2007-02-16	14.16	14.32	14.00	14.24	660368
2007-02-20	14.17	14.59	14.15	14.55	232888
2007-02-21	14.48	14.68	14.17	14.48	79759
2007-02-22	14.51	14.74	14.45	14.71	121361
2007-02-23	14.68	14.94	14.56	14.75	127652
2007-02-26	14.86	14.86	14.25	14.35	98011
2007-02-27	14.28	14.28	13.99	13.99	223428
2007-02-28	14.06	14.22	13.53	14.02	279189
2007-03-01	13.74	14.06	13.60	13.81	312623
2007-03-02	13.73	14.63	13.73	14.58	611151
2007-03-05	14.44	14.68	14.24	14.30	492108
2007-03-06	14.37	15.11	14.37	14.99	403284
2007-03-07	14.99	14.99	14.26	14.40	196070
2007-03-08	14.55	14.82	14.21	14.34	121464
2007-03-09	14.45	14.99	14.20	14.98	129279
2007-03-12	14.98	15.10	14.85	14.98	193907
2007-03-13	14.85	14.94	14.01	14.14	184037
2007-03-14	14.08	15.06	13.99	14.50	131533
2007-03-15	14.52	15.10	14.52	15.00	177126
2007-03-16	14.99	15.05	14.51	14.84	402042
2007-03-19	14.87	15.58	14.79	15.00	962701
2007-03-20	15.04	15.19	14.93	15.04	497805
2007-03-21	15.09	15.74	15.05	15.68	202005
2007-03-22	15.70	16.99	15.56	16.76	855275
2007-03-23	16.67	17.11	16.62	16.95	612807
2007-03-26	16.86	16.92	16.67	16.70	172967
2007-03-27	16.67	16.73	16.43	16.50	105438
2007-03-28	16.42	16.48	16.20	16.27	124768
2007-03-29	16.33	16.74	16.31	16.61	345661
2007-03-30	16.66	16.80	16.55	16.74	508758
2007-04-02	16.78	16.96	16.64	16.80	163864
2007-04-03	16.88	16.99	16.68	16.96	263966
2007-04-04	16.99	17.01	16.65	16.89	52535
2007-04-05	16.92	16.95	16.60	16.95	79856
2007-04-09	16.97	16.97	16.27	16.42	122261
2007-04-10	16.42	16.75	16.19	16.24	268569
2007-04-11	16.28	16.43	16.00	16.24	101034
2007-04-12	16.17	16.25	15.98	16.23	109634
2007-04-13	16.21	16.30	16.12	16.20	120715
2007-04-16	16.19	17.57	16.18	17.50	342241
2007-04-17	17.54	17.54	16.56	16.67	127696
2007-04-18	16.53	17.17	16.53	16.97	323088
2007-04-19	16.95	17.02	16.21	16.33	123509
2007-04-20	16.49	17.38	16.27	17.11	801126
2007-04-23	17.04	17.09	16.77	16.81	80012
2007-04-24	16.81	17.00	16.73	16.87	466773
2007-04-25	16.99	17.23	16.90	17.07	64566
2007-04-26	17.08	17.19	16.82	17.00	82581
2007-04-27	16.99	17.15	16.62	16.71	101723
2007-04-30	16.70	16.97	16.37	16.38	126352
2007-05-01	16.49	16.74	16.38	16.65	61050
2007-05-02	16.67	16.67	15.99	16.04	116803
2007-05-03	16.19	16.85	15.75	16.59	322849
2007-05-04	16.69	17.48	16.58	17.48	217687
2007-05-07	17.47	17.48	16.61	17.17	153884
2007-05-08	17.12	17.78	16.81	17.60	208231
2007-05-09	17.53	17.83	17.40	17.64	94881
2007-05-10	17.49	17.51	16.23	16.26	226070
2007-05-11	16.51	17.25	16.40	17.21	104984
2007-05-14	17.25	17.25	16.17	16.27	128380
2007-05-15	16.19	16.61	15.84	16.00	114673
2007-05-16	16.02	16.20	15.88	16.17	103059
2007-05-17	16.16	16.26	15.61	16.01	122495
2007-05-18	16.05	16.22	15.72	16.21	104057
2007-05-21	16.16	16.82	15.96	16.49	92162
2007-05-22	16.55	16.78	15.98	16.68	147744
2007-05-23	16.77	16.77	16.15	16.19	74424
2007-05-24	16.23	16.52	16.00	16.23	134670
2007-05-25	16.26	16.50	16.22	16.45	114061
2007-05-29	16.48	16.69	16.17	16.66	122859
2007-05-30	16.52	17.48	16.44	17.46	207924
2007-05-31	17.40	17.72	17.17	17.67	649562
2007-06-01	17.74	17.88	17.42	17.87	330172
2007-06-04	17.90	17.98	17.30	17.67	187555
2007-06-05	17.62	18.00	17.47	17.80	169571
2007-06-06	17.75	17.90	17.21	17.89	107915
2007-06-07	17.65	17.87	17.40	17.68	167133
2007-06-08	17.62	18.02	17.46	18.00	145772
2007-06-11	16.92	17.34	16.14	17.32	374456
2007-06-12	17.20	17.22	16.59	16.73	222088
2007-06-13	16.70	17.20	16.54	16.78	226264
2007-06-14	16.82	17.29	16.82	17.14	108294
2007-06-15	17.42	17.56	17.12	17.44	327168
2007-06-18	17.42	17.68	16.97	17.64	136110
2007-06-19	17.48	17.48	17.12	17.33	314903
2007-06-20	17.34	17.43	16.99	17.01	99482
2007-06-21	16.93	17.14	16.65	17.06	105172
2007-06-22	17.03	17.24	16.67	17.02	752565
2007-06-25	17.00	17.82	16.75	17.65	330798
2007-06-26	17.78	18.10	17.27	18.10	258426
2007-06-27	17.99	18.22	17.65	18.20	194316
2007-06-28	18.24	18.55	17.92	18.04	224189
2007-06-29	18.14	18.39	17.99	17.99	376853
2007-07-02	18.21	18.21	18.00	18.08	124779
2007-07-03	18.20	18.99	18.10	18.75	153658
2007-07-05	18.87	18.90	18.38	18.88	110698
2007-07-06	18.95	19.00	18.63	18.94	94183
2007-07-09	19.00	19.15	18.86	19.10	162108
2007-07-10	19.21	19.25	18.77	18.90	339812
2007-07-11	18.93	19.05	18.64	18.86	164736
2007-07-12	19.00	19.21	18.86	19.14	161360
2007-07-13	19.14	19.49	19.13	19.20	96984
2007-07-16	19.00	19.87	18.77	19.14	216680
2007-07-17	19.22	19.45	19.08	19.32	128956
2007-07-18	19.24	19.32	18.64	19.24	114086
2007-07-19	19.40	19.40	19.10	19.29	46133
2007-07-20	19.25	19.31	18.76	18.90	187973
2007-07-23	19.01	19.39	18.87	18.90	91211
2007-07-24	18.80	19.34	18.41	18.56	165120
2007-07-25	18.73	18.91	18.46	18.65	312690
2007-07-26	18.33	18.56	18.06	18.26	181460
2007-07-27	18.13	18.38	17.83	17.85	197723
2007-07-30	17.75	18.12	17.14	17.44	355654
2007-07-31	17.45	17.73	16.49	16.61	356140
2007-08-01	16.50	17.45	16.43	17.12	292158
2007-08-02	17.15	18.25	17.13	17.89	331081
2007-08-03	17.92	18.00	16.94	16.99	125510
2007-08-06	17.04	17.67	16.51	17.62	222847
2007-08-07	17.48	18.38	17.16	18.18	266937
2007-08-08	18.38	18.39	17.51	17.65	332510
2007-08-09	17.14	17.96	16.75	17.60	230880
2007-08-10	17.20	17.65	16.50	17.45	261668
2007-08-13	17.65	17.65	16.23	16.50	198875
2007-08-14	16.60	16.75	15.45	15.45	216750
2007-08-15	15.58	15.91	15.01	15.42	279170
2007-08-16	15.38	17.42	15.38	17.40	235420
2007-08-17	17.99	18.25	17.06	17.59	259799
2007-08-20	17.65	17.74	16.88	17.62	104111
2007-08-21	17.44	17.65	16.77	17.51	153398
2007-08-22	17.64	17.74	16.88	17.28	207851
2007-08-23	17.43	17.43	16.77	17.17	87994
2007-08-24	17.25	17.94	17.04	17.85	212620
2007-08-27	17.82	17.82	17.15	17.20	90314
2007-08-28	17.02	17.40	16.63	16.67	114548
2007-08-29	16.83	17.13	16.22	16.95	178055
2007-08-30	16.72	17.65	16.69	17.39	180826
2007-08-31	17.68	17.86	17.40	17.43	105592
2007-09-04	17.32	17.53	16.99	17.40	135992
2007-09-05	17.25	17.58	16.96	17.04	216152
2007-09-06	17.10	17.31	16.98	17.09	179106
2007-09-07	16.78	17.11	15.47	15.55	354980
2007-09-10	15.52	16.13	15.50	16.05	241173
2007-09-11	16.19	16.59	15.96	16.38	85010
2007-09-12	16.29	16.40	15.32	15.65	492198
2007-09-13	15.81	15.81	14.53	14.66	346101
2007-09-14	14.59	14.59	13.49	14.00	725752
2007-09-17	14.01	14.83	14.01	14.37	446158
2007-09-18	14.42	15.15	14.21	15.11	209080
2007-09-19	15.11	15.80	15.11	15.75	226478
2007-09-20	15.70	16.14	15.41	15.48	196559
2007-09-21	15.63	15.69	15.12	15.24	296650
2007-09-24	15.27	15.43	14.62	14.92	237226
2007-09-25	14.85	15.16	14.75	15.13	184083
2007-09-26	15.26	15.72	15.21	15.43	148670
2007-09-27	15.53	16.06	15.53	15.69	199447
2007-09-28	15.65	15.75	14.99	15.00	292398
2007-10-01	14.93	16.62	14.85	16.00	420139
2007-10-02	15.99	16.39	15.68	16.26	171927
2007-10-03	16.13	16.56	15.88	16.07	143204
2007-10-04	16.17	16.69	16.07	16.10	104787
2007-10-05	16.30	17.12	16.27	16.34	187278
2007-10-08	16.27	16.27	15.62	15.84	191309
2007-10-09	15.85	15.85	14.87	15.34	332737
2007-10-10	15.31	15.47	15.07	15.32	157784
2007-10-11	15.45	15.55	14.62	15.16	257493
2007-10-12	15.15	15.38	14.93	15.05	233957
2007-10-15	15.02	15.11	14.67	14.84	172572
2007-10-16	14.77	15.18	14.63	14.97	141431
2007-10-17	15.17	15.56	15.12	15.56	187963
2007-10-18	15.49	16.03	15.30	15.77	297799
2007-10-19	15.75	15.75	15.09	15.29	186927
2007-10-22	15.07	15.71	14.92	15.60	123382
2007-10-23	15.75	15.75	15.01	15.46	402720
2007-10-24	15.32	15.41	14.76	15.15	229055
2007-10-25	15.26	15.40	14.99	15.16	135960
2007-10-26	15.39	15.54	15.15	15.32	209407
2007-10-29	15.30	15.48	15.07	15.12	60331
2007-10-30	15.01	15.35	15.00	15.10	159202
2007-10-31	14.75	15.85	14.30	15.67	189663
2007-11-01	15.36	15.63	14.95	15.36	235949
2007-11-02	15.58	15.97	15.46	15.83	185341
2007-11-05	15.50	15.88	15.16	15.76	132256
2007-11-06	15.80	15.84	15.11	15.64	103448
2007-11-07	15.43	15.91	14.96	15.14	161799
2007-11-08	15.31	15.68	15.08	15.47	104360
2007-11-09	15.26	15.78	15.05	15.41	257848
2007-11-12	15.42	16.10	15.19	15.45	148513
2007-11-13	15.61	15.85	15.32	15.85	80730
2007-11-14	15.86	15.86	15.51	15.76	97522
2007-11-15	15.65	15.84	15.13	15.42	92496
2007-11-16	15.47	15.85	15.16	15.85	144537
2007-11-19	15.65	15.78	14.97	15.25	86505
2007-11-20	15.22	15.65	14.95	15.56	139302
2007-11-21	15.44	15.70	14.98	15.09	87452
2007-11-23	15.22	15.54	14.86	15.01	67796
2007-11-26	15.00	15.00	14.05	14.32	242386
2007-11-27	14.37	14.58	14.10	14.38	102149
2007-11-28	14.57	15.45	14.55	15.41	156790
2007-11-29	15.31	15.31	14.89	14.98	100963
2007-11-30	15.25	15.25	14.28	14.36	207198
2007-12-03	14.34	14.51	14.01	14.04	78029
2007-12-04	14.00	14.05	13.50	13.53	203526
2007-12-05	13.74	14.16	13.61	13.65	177152
2007-12-06	13.62	14.38	13.62	13.80	249463
2007-12-07	13.87	14.01	13.59	13.72	171681
2007-12-10	13.73	14.05	13.64	13.74	204222
2007-12-11	13.84	14.05	12.97	13.14	297586
2007-12-12	13.57	14.07	13.01	13.29	397486
2007-12-13	13.03	13.15	12.42	12.50	459638
2007-12-14	12.39	12.54	11.82	12.22	414628
2007-12-17	12.12	12.27	11.70	11.70	448947
2007-12-18	11.84	12.27	11.81	12.11	286359
2007-12-19	12.10	12.71	12.00	12.38	250086
2007-12-20	12.50	12.91	12.26	12.91	145322
2007-12-21	13.08	13.54	12.98	13.25	353683
2007-12-24	13.34	13.62	12.93	13.36	87151
2007-12-26	13.24	13.55	13.00	13.35	118307
2007-12-27	13.34	13.54	12.78	12.78	142843
2007-12-28	12.92	13.21	12.79	12.82	86325
2007-12-31	12.73	12.97	12.47	12.83	124595
2008-01-02	12.77	12.97	12.19	12.28	366595
2008-01-03	12.27	12.47	12.00	12.00	443081
2008-01-04	11.86	12.33	11.77	11.77	341365
2008-01-07	11.85	12.26	11.84	12.08	200161
2008-01-08	12.11	12.11	10.56	10.63	278464
2008-01-09	10.56	10.66	9.26	10.43	666926
2008-01-10	10.22	10.74	9.81	10.62	355177
2008-01-11	10.52	10.62	10.21	10.45	191520
2008-01-14	10.55	10.63	10.43	10.53	179473
2008-01-15	10.36	10.95	10.30	10.93	188351
2008-01-16	10.91	10.99	10.42	10.53	195308
2008-01-17	10.55	10.77	10.03	10.11	140089
2008-01-18	10.05	10.79	10.05	10.34	252221
2008-01-22	9.95	10.56	9.80	10.19	165373
2008-01-23	10.02	10.43	9.60	9.79	479630
2008-01-24	9.83	10.11	9.63	9.72	170983
2008-01-25	9.88	10.00	9.57	9.66	131892
2008-01-28	9.66	9.77	9.43	9.65	127130
2008-01-29	9.73	9.75	9.47	9.52	160537
2008-01-30	9.45	9.71	9.33	9.34	137787
2008-01-31	9.30	9.59	9.25	9.45	153400
2008-02-01	9.51	9.60	9.26	9.53	113887
2008-02-04	9.48	9.66	9.27	9.48	308271
2008-02-05	9.26	9.50	9.00	9.01	167259
2008-02-06	9.24	10.24	9.24	9.48	831590
2008-02-07	9.39	9.88	9.37	9.56	261604
2008-02-08	9.55	10.08	9.55	9.55	195196
2008-02-11	9.57	10.03	9.25	9.60	252961
2008-02-12	9.67	10.01	9.57	9.75	215324
2008-02-13	9.87	10.59	9.84	10.59	132689
2008-02-14	10.60	10.76	9.97	10.06	160027
2008-02-15	9.57	10.21	9.57	9.85	75559
2008-02-19	10.00	10.29	9.72	9.83	70058
2008-02-20	9.76	9.84	9.41	9.62	109324
2008-02-21	9.71	10.10	9.40	9.42	87705
2008-02-22	9.45	9.69	9.20	9.37	89801
2008-02-25	9.35	9.69	9.16	9.57	50582
2008-02-26	9.71	10.15	9.69	10.07	239556
2008-02-27	9.95	10.26	9.75	10.00	112931
2008-02-28	9.88	10.51	9.80	9.90	212765
2008-02-29	9.77	9.85	9.34	9.37	155848
2008-03-03	9.45	10.05	9.38	9.50	199599
2008-03-04	9.38	9.75	9.20	9.61	104878
2008-03-05	9.68	10.17	9.37	9.57	124330
2008-03-06	9.50	10.00	8.83	8.83	95814
2008-03-07	9.35	10.32	9.30	9.43	241568
2008-03-10	9.45	10.04	9.37	9.56	197280
2008-03-11	9.83	10.39	9.49	10.38	180934
2008-03-12	10.39	10.60	9.77	9.81	143495
2008-03-13	9.74	10.20	9.43	10.18	222047
2008-03-14	10.29	10.29	9.53	9.62	199624
2008-03-17	9.37	10.00	9.28	9.71	189968
2008-03-18	9.92	10.23	9.62	10.15	148742
2008-03-19	10.26	10.72	9.90	10.10	106137
2008-03-20	10.87	11.06	10.03	11.00	462794
2008-03-24	11.03	11.74	11.00	11.58	98849
2008-03-25	11.60	11.60	11.10	11.43	60491
2008-03-26	11.35	11.50	10.92	11.42	67801
2008-03-27	11.47	11.50	10.77	10.81	55664
2008-03-28	10.72	10.99	10.23	10.29	78962
2008-03-31	10.31	10.48	9.94	9.94	77489
2008-04-01	10.13	10.74	8.47	10.15	269217
2008-04-02	10.13	10.31	9.75	10.21	80130
2008-04-03	10.16	10.26	9.96	10.01	93687
2008-04-04	10.06	10.50	9.53	10.35	80270
2008-04-07	10.43	10.43	10.21	10.26	41411
2008-04-08	10.14	10.40	10.03	10.03	48278
2008-04-09	10.06	10.17	9.28	9.31	57976
2008-04-10	9.29	9.54	8.85	8.95	93540
2008-04-11	8.86	8.97	8.38	8.41	180090
2008-04-14	8.39	8.66	8.34	8.52	127567
2008-04-15	8.56	8.64	8.40	8.62	96708
2008-04-16	8.77	9.12	8.72	9.08	168045
2008-04-17	9.06	9.10	8.73	8.94	49887
2008-04-18	9.14	9.27	8.84	9.27	83493
2008-04-21	9.18	9.18	8.88	8.91	40227
2008-04-22	8.85	8.85	7.86	7.98	189162
2008-04-23	8.02	8.51	7.92	8.14	66200
2008-04-24	8.16	8.27	8.02	8.07	84717
2008-04-25	8.12	8.72	8.12	8.72	63654
2008-04-28	8.71	8.85	8.41	8.71	125031
2008-04-29	8.68	8.88	8.57	8.57	124621
2008-04-30	8.61	9.09	8.60	8.79	76301
2008-05-01	8.83	9.54	8.83	9.21	88410
2008-05-02	9.34	9.53	8.99	9.12	99737
2008-05-05	9.22	9.22	8.90	8.94	73175
2008-05-06	8.81	9.19	8.70	9.00	75723
2008-05-07	8.94	9.54	8.07	8.09	88192
2008-05-08	8.10	8.69	8.06	8.22	85793
2008-05-09	8.10	8.10	7.73	7.92	115222
2008-05-12	7.96	8.12	7.70	8.09	180028
2008-05-13	8.09	8.16	7.85	8.02	73031
2008-05-14	8.03	8.11	7.79	8.10	52183
2008-05-15	8.08	8.08	7.86	7.94	112743
2008-05-16	8.00	8.00	7.67	7.87	189464
2008-05-19	7.85	7.89	7.53	7.61	158029
2008-05-20	7.56	8.06	7.56	7.91	143763
2008-05-21	7.94	8.14	7.42	7.47	101320
2008-05-22	7.48	7.65	7.42	7.52	67323
2008-05-23	7.47	7.76	7.47	7.59	102148
2008-05-27	7.60	7.91	7.60	7.74	52151
2008-05-28	7.79	7.79	7.49	7.52	38013
2008-05-29	7.48	7.79	7.46	7.74	140735
2008-05-30	7.74	7.85	7.62	7.82	183314
2008-06-02	7.78	7.78	7.40	7.49	79961
2008-06-03	7.63	7.93	7.55	7.64	126090
2008-06-04	7.59	7.83	7.40	7.79	146569
2008-06-05	7.80	8.06	7.68	8.06	823524
2008-06-06	7.99	8.22	7.81	8.03	129465
2008-06-09	8.04	8.19	7.73	8.02	102058
2008-06-10	7.94	8.22	7.57	8.16	163694
2008-06-11	8.12	8.12	7.99	8.10	200316
2008-06-12	8.18	8.18	7.61	8.06	174142
2008-06-13	8.17	8.23	7.63	8.23	97799
2008-06-16	8.21	8.30	8.04	8.21	73951
2008-06-17	8.20	8.20	7.98	8.00	122842
2008-06-18	7.98	8.06	7.64	8.05	126279
2008-06-19	8.05	8.13	7.90	8.13	149450
2008-06-20	8.11	8.11	8.00	8.10	265512
2008-06-23	8.18	8.18	7.97	8.10	83906
2008-06-24	8.01	8.08	7.72	8.01	183272
2008-06-25	8.01	8.01	7.78	7.80	264818
2008-06-26	7.73	7.90	7.60	7.73	284998
2008-06-27	7.73	7.82	7.52	7.82	906121
2008-06-30	7.84	7.92	7.52	7.56	527277
2008-07-01	7.47	7.81	7.18	7.34	472233
2008-07-02	7.31	7.78	6.78	6.78	295265
2008-07-03	6.79	6.88	6.65	6.76	186145
2008-07-07	6.81	6.95	6.56	6.70	215440
2008-07-08	6.72	7.13	6.70	6.91	249151
2008-07-09	6.87	6.99	6.63	6.64	193490
2008-07-10	6.61	6.69	6.45	6.53	360855
2008-07-11	6.45	6.58	6.25	6.47	209582
2008-07-14	6.54	6.54	6.23	6.40	140023
2008-07-15	6.30	7.26	6.15	6.84	432933
2008-07-16	7.00	7.43	6.91	7.38	345447
2008-07-17	6.99	7.82	6.99	7.79	154703
2008-07-18	7.83	8.01	7.54	7.83	99559
2008-07-21	7.92	8.04	7.69	7.77	118266
2008-07-22	7.75	8.87	7.58	8.84	189837
2008-07-23	8.81	9.30	8.44	9.25	104265
2008-07-24	9.29	9.46	9.00	9.04	116951
2008-07-25	9.17	9.38	8.67	9.22	102517
2008-07-28	9.20	9.43	8.51	8.55	122860
2008-07-29	8.43	9.74	8.43	9.58	91097
2008-07-30	9.75	10.18	9.63	9.91	293880
2008-07-31	9.72	10.00	9.61	9.68	109684
2008-08-01	9.72	9.80	9.46	9.72	102896
2008-08-04	9.73	9.79	9.31	9.31	146512
2008-08-05	9.41	9.82	9.41	9.80	205740
2008-08-06	9.97	9.97	9.70	9.80	146122
2008-08-07	9.65	9.79	9.32	9.51	83023
2008-08-08	9.48	9.81	9.13	9.79	125313
2008-08-11	9.78	9.79	9.55	9.75	315020
2008-08-12	9.66	9.75	9.46	9.64	86080
2008-08-13	9.58	9.76	9.49	9.67	137215
2008-08-14	9.59	10.01	9.59	9.77	92825
2008-08-15	9.89	10.08	9.50	9.69	151209
2008-08-18	9.69	9.73	9.32	9.41	62381
2008-08-19	9.31	9.45	9.22	9.36	80100
2008-08-20	9.38	9.75	9.38	9.49	49289
2008-08-21	9.35	9.90	9.35	9.51	99702
2008-08-22	9.64	9.75	9.37	9.75	91949
2008-08-25	9.69	9.77	9.67	9.72	70391
2008-08-26	9.70	9.98	9.66	9.90	219574
2008-08-27	9.87	10.07	9.87	10.00	201042
2008-08-28	10.14	10.42	10.00	10.37	136259
2008-08-29	10.25	10.31	9.52	10.05	99026
2008-09-02	10.27	10.40	9.64	10.07	132149
2008-09-03	10.00	10.81	9.38	10.78	115245
2008-09-04	10.61	10.66	9.94	10.01	81368
2008-09-05	9.90	9.98	9.53	9.88	87171
2008-09-08	10.40	10.63	9.69	10.15	114090
2008-09-09	10.05	10.39	9.60	9.60	148367
2008-09-10	9.82	9.91	9.23	9.38	128566
2008-09-11	9.26	9.49	9.01	9.29	124528
2008-09-12	9.12	9.55	9.06	9.53	81340
2008-09-15	9.17	9.43	7.99	7.99	108559
2008-09-16	7.80	8.23	6.64	7.36	224408
2008-09-17	7.11	7.17	6.12	6.19	216385
2008-09-18	6.37	7.75	4.63	6.71	602620
2008-09-19	8.39	8.81	6.93	8.81	473497
2008-09-22	8.90	9.40	8.10	8.58	102803
2008-09-23	8.72	9.01	7.92	8.73	36803
2008-09-24	8.12	8.34	7.69	7.81	71671
2008-09-25	8.19	8.88	7.22	7.60	81698
2008-09-26	7.27	8.35	7.05	7.91	43007
2008-09-29	7.76	8.43	6.75	6.97	149220
2008-09-30	7.07	8.07	6.66	8.07	138390
2008-10-01	7.88	7.88	6.87	7.22	31299
2008-10-02	7.25	7.35	7.11	7.12	23778
2008-10-03	7.28	7.28	6.14	7.12	66484
2008-10-06	6.80	8.75	6.51	7.22	77437
2008-10-07	7.23	7.38	5.46	5.81	53180
2008-10-08	5.56	7.06	5.08	5.81	72680
2008-10-09	6.00	6.00	5.05	5.19	173272
2008-10-10	4.97	6.91	4.53	6.90	177770
2008-10-13	7.49	7.49	6.81	7.25	164956
2008-10-14	7.64	7.64	5.57	6.00	71425
2008-10-15	5.79	5.79	4.78	4.79	114812
2008-10-16	5.26	5.88	3.96	5.47	318076
2008-10-17	4.90	5.21	4.25	4.31	281867
2008-10-20	4.31	4.86	4.11	4.36	348756
2008-10-21	4.26	4.91	4.19	4.67	265764
2008-10-22	4.52	5.10	4.52	5.02	235154
2008-10-23	5.04	5.20	4.65	5.15	236039
2008-10-24	4.68	5.22	4.41	5.04	182462
2008-10-27	4.68	5.20	4.66	4.76	90386
2008-10-28	4.99	5.53	4.54	5.45	172844
2008-10-29	5.50	5.90	4.77	5.51	271500
2008-10-30	5.70	5.70	5.25	5.63	147249
2008-10-31	5.55	6.11	5.06	5.72	255638
2008-11-03	5.65	6.10	5.38	5.46	168722
2008-11-04	5.69	5.69	4.79	5.31	366355
2008-11-05	5.14	5.20	4.70	4.88	131975
2008-11-06	4.80	5.39	4.80	4.96	74623
2008-11-07	5.01	5.55	4.84	5.54	76752
2008-11-10	5.61	6.05	5.57	5.94	128011
2008-11-11	5.83	6.21	5.69	5.71	151030
2008-11-12	5.56	5.94	5.17	5.27	110913
2008-11-13	5.33	6.39	5.01	6.33	121482
2008-11-14	6.17	6.88	5.28	5.38	122261
2008-11-17	5.30	6.03	5.02	5.46	65099
2008-11-18	5.48	6.18	5.38	5.85	76299
2008-11-19	5.76	5.79	4.76	4.77	81344
2008-11-20	4.71	5.30	4.39	4.50	84505
2008-11-21	4.69	5.50	4.32	5.44	126356
2008-11-24	5.48	5.85	4.75	5.75	134206
2008-11-25	5.84	6.00	5.50	6.00	80627
2008-11-26	5.77	6.22	5.32	6.19	134456
2008-11-28	6.09	6.40	6.09	6.40	32352
2008-12-01	6.12	6.31	5.06	5.09	112457
2008-12-02	5.27	5.81	5.22	5.80	80156
2008-12-03	5.54	6.11	5.29	5.99	118014
2008-12-04	5.84	6.18	5.32	5.60	105580
2008-12-05	5.48	6.45	5.02	6.41	91544
2008-12-08	6.45	7.05	5.89	7.04	155936
2008-12-09	6.90	7.21	6.73	7.01	105259
2008-12-10	7.11	7.25	6.75	7.25	75484
2008-12-11	7.09	7.32	6.19	6.90	112679
2008-12-12	6.66	7.19	6.30	7.04	84483
2008-12-15	7.09	7.10	6.30	6.55	104344
2008-12-16	6.76	7.03	6.69	7.01	139307
2008-12-17	6.88	7.74	6.88	7.63	121210
2008-12-18	7.58	7.70	7.36	7.55	60626
2008-12-19	7.81	7.95	7.36	7.42	196015
2008-12-22	7.48	7.67	7.03	7.50	97424
2008-12-23	7.64	7.99	7.63	7.87	85657
2008-12-24	7.88	8.00	7.61	7.95	25672
2008-12-26	7.99	8.00	7.89	8.00	14232
2008-12-29	7.95	7.96	7.41	7.57	31671
2008-12-30	7.72	8.00	7.39	8.00	62529
2008-12-31	7.99	8.27	7.86	8.16	155746
2009-01-02	8.22	9.06	8.02	8.68	42466
2009-01-05	8.71	8.92	7.99	8.50	36894
2009-01-06	8.65	8.89	8.46	8.70	63115
2009-01-07	8.48	8.86	8.00	8.16	49661
2009-01-08	8.00	8.20	7.88	8.02	41818
2009-01-09	8.00	8.00	7.06	7.10	121570
2009-01-12	7.09	7.44	7.09	7.29	50317
2009-01-13	7.22	8.17	7.10	8.10	31772
2009-01-14	7.83	8.36	7.29	7.35	48118
2009-01-15	7.28	8.05	7.14	7.94	83342
2009-01-16	7.95	7.95	7.40	7.71	92026
2009-01-20	7.56	7.56	7.40	7.40	105699
2009-01-21	7.55	9.02	7.41	8.73	52794
2009-01-22	8.42	8.55	7.75	8.10	23904
2009-01-23	7.78	8.34	7.59	8.00	39544
2009-01-26	8.00	8.74	8.00	8.53	34134
2009-01-27	8.56	8.99	8.56	8.76	43725
2009-01-28	8.97	9.06	8.09	9.02	72216
2009-01-29	8.83	9.03	8.23	8.25	50327
2009-01-30	8.41	8.41	7.71	7.72	32682
2009-02-02	7.57	8.10	7.52	8.09	107885
2009-02-03	8.18	8.41	7.75	8.02	62169
2009-02-04	7.98	8.45	7.62	8.03	95915
2009-02-05	8.13	8.72	8.13	8.24	55350
2009-02-06	8.20	8.77	8.20	8.73	69859
2009-02-09	8.65	8.82	8.31	8.46	51465
2009-02-10	8.35	8.61	7.75	7.93	103539
2009-02-11	7.97	8.28	7.90	8.02	44718
2009-02-12	7.82	8.47	7.82	8.31	46377
2009-02-13	8.35	8.53	8.01	8.41	163489
2009-02-17	7.92	8.28	7.90	7.90	45847
2009-02-18	7.99	8.14	7.85	7.93	25881
2009-02-19	8.06	8.06	7.89	7.90	36481
2009-02-20	7.71	8.00	7.58	7.85	85185
2009-02-23	7.94	8.13	7.52	7.56	71215
2009-02-24	7.71	8.25	7.56	8.17	82017
2009-02-25	8.09	8.58	7.78	8.00	74020
2009-02-26	8.14	8.14	7.90	7.93	52502
2009-02-27	7.71	8.10	7.56	7.89	61362
2009-03-02	7.66	8.01	7.50	7.54	50532
2009-03-03	7.73	7.83	6.54	6.57	79671
2009-03-04	6.74	6.83	5.88	6.56	61404
2009-03-05	6.32	6.48	6.12	6.13	66041
2009-03-06	6.23	7.12	6.09	7.05	92983
2009-03-09	6.91	7.04	6.43	6.49	48126
2009-03-10	6.73	6.92	6.50	6.84	75335
2009-03-11	6.93	7.27	6.69	7.11	66610
2009-03-12	7.03	7.75	6.82	7.70	92650
2009-03-13	7.89	7.89	7.00	7.48	61564
2009-03-16	7.58	8.07	7.27	7.40	64923
2009-03-17	7.41	8.19	7.20	8.19	77418
2009-03-18	8.15	8.55	7.88	8.15	97789
2009-03-19	8.32	8.48	7.32	7.95	42639
2009-03-20	8.09	8.21	7.32	7.32	99671
2009-03-23	7.66	8.50	7.55	8.48	123783
2009-03-24	8.25	8.50	7.23	7.29	66541
2009-03-25	7.40	8.13	6.65	7.30	77959
2009-03-26	7.49	8.23	7.46	8.18	100940
2009-03-27	7.91	7.91	7.08	7.09	67144
2009-03-30	6.82	7.17	6.48	6.85	128530
2009-03-31	7.01	8.15	6.90	7.64	98597
2009-04-01	7.41	7.79	7.18	7.74	91026
2009-04-02	8.04	8.50	7.83	8.24	92918
2009-04-03	8.23	8.40	7.89	8.39	43730
2009-04-06	8.24	8.55	7.79	8.41	79568
2009-04-07	8.19	8.55	8.16	8.22	94130
2009-04-08	8.30	8.65	8.30	8.64	56028
2009-04-09	8.70	9.02	8.55	8.95	117386
2009-04-13	8.74	9.56	8.74	9.56	46498
2009-04-14	9.29	9.41	8.61	8.65	64303
2009-04-15	8.58	9.66	8.58	9.66	110164
2009-04-16	8.98	9.86	8.60	9.84	155564
2009-04-17	9.88	9.88	9.26	9.38	140448
2009-04-20	9.01	9.01	8.60	8.64	81276
2009-04-21	8.40	9.44	8.36	9.36	60859
2009-04-22	9.09	9.44	8.54	9.13	64438
2009-04-23	9.12	9.29	8.55	8.94	66383
2009-04-24	9.06	9.67	8.63	9.34	90674
2009-04-27	9.02	9.40	8.93	9.26	91826
2009-04-28	8.81	9.53	8.81	9.44	115077
2009-04-29	9.30	10.36	9.27	10.08	357476
2009-04-30	10.17	10.24	9.50	9.59	192680
2009-05-01	9.58	9.95	9.24	9.54	149000
2009-05-04	9.43	10.17	9.30	10.14	117888
2009-05-05	10.01	10.43	9.88	10.42	91085
2009-05-06	10.39	10.50	10.08	10.48	118173
2009-05-07	10.50	10.50	9.86	9.97	96603
2009-05-08	10.20	10.82	10.20	10.77	139005
2009-05-11	10.39	10.62	10.39	10.54	64923
2009-05-12	10.62	10.82	10.38	10.77	56412
2009-05-13	10.46	10.65	10.42	10.48	123777
2009-05-14	10.47	10.86	10.35	10.78	160406
2009-05-15	10.80	10.80	10.21	10.43	61105
2009-05-18	10.61	10.99	10.50	10.94	105404
2009-05-19	10.81	10.98	10.50	10.80	105700
2009-05-20	10.90	10.90	10.69	10.87	117320
2009-05-21	9.51	10.51	9.45	10.21	98134
2009-05-22	10.28	10.51	10.23	10.44	68685
2009-05-26	10.31	10.90	10.31	10.86	108364
2009-05-27	10.85	10.85	10.07	10.12	148686
2009-05-28	10.28	10.37	9.66	10.21	109344
2009-05-29	10.23	10.55	9.97	10.55	119339
2009-06-01	10.60	10.91	10.53	10.87	159071
2009-06-02	10.81	11.11	10.40	11.07	211363
2009-06-03	10.90	11.02	10.90	11.00	92713
2009-06-04	11.05	11.05	10.87	11.00	50744
2009-06-05	11.10	11.10	10.81	11.00	93286
2009-06-08	10.90	11.00	10.73	10.97	83836
2009-06-09	11.00	11.00	10.80	10.80	52577
2009-06-10	10.98	10.98	10.10	10.19	107961
2009-06-11	10.26	10.44	9.78	9.84	90441
2009-06-12	9.71	9.83	9.16	9.74	93759
2009-06-15	9.61	9.74	9.07	9.58	119088
2009-06-16	9.72	10.06	9.09	9.14	49802
2009-06-17	9.14	9.75	8.90	9.36	97855
2009-06-18	9.32	9.76	9.17	9.54	101760
2009-06-19	9.73	9.92	9.44	9.44	287979
2009-06-22	9.36	9.50	8.76	8.77	104552
2009-06-23	8.86	9.50	8.77	9.30	105130
2009-06-24	9.44	9.44	9.01	9.04	63949
2009-06-25	8.96	10.00	8.82	9.93	98855
2009-06-26	9.83	9.97	9.27	9.33	1237989
2009-06-29	9.33	10.03	9.20	9.37	119555
2009-06-30	9.35	9.63	9.19	9.53	136828
2009-07-01	9.67	10.34	9.58	10.04	117933
2009-07-02	9.83	9.99	9.13	9.56	109788
2009-07-06	9.53	9.83	9.21	9.40	94006
2009-07-07	9.38	9.51	9.07	9.24	67614
2009-07-08	9.33	9.69	9.00	9.15	112673
2009-07-09	9.24	9.25	8.87	8.99	49146
2009-07-10	8.93	9.20	8.84	8.93	77909
2009-07-13	8.96	9.66	8.82	9.66	79642
2009-07-14	9.50	9.55	8.85	9.29	60902
2009-07-15	9.50	11.05	9.37	10.57	315255
2009-07-16	10.45	11.18	10.08	11.15	163743
2009-07-17	11.18	11.19	10.10	10.86	139599
2009-07-20	10.97	11.02	10.31	10.44	128221
2009-07-21	10.56	10.57	10.01	10.12	102884
2009-07-22	10.00	10.79	9.88	10.37	69880
2009-07-23	10.39	11.16	10.39	11.15	119546
2009-07-24	10.98	11.22	10.76	11.12	98630
2009-07-27	11.16	11.25	10.69	11.06	73595
2009-07-28	10.88	11.05	10.09	10.97	86437
2009-07-29	10.80	10.93	10.58	10.59	84236
2009-07-30	10.83	11.21	10.68	10.77	94434
2009-07-31	10.67	10.83	10.46	10.46	121179
2009-08-03	10.63	11.25	10.42	11.02	78534
2009-08-04	10.86	10.91	10.13	10.18	277353
2009-08-05	10.48	10.49	9.91	10.01	118034
2009-08-06	10.07	10.46	9.55	9.85	213160
2009-08-07	10.07	11.11	10.04	10.80	177297
2009-08-10	10.69	11.17	10.04	10.99	64895
2009-08-11	10.87	11.07	10.75	10.79	80015
2009-08-12	10.78	11.45	10.71	11.12	102498
2009-08-13	11.20	11.26	10.92	11.19	52337
2009-08-14	11.12	11.27	10.31	10.59	70840
2009-08-17	10.28	10.55	9.93	10.00	57642
2009-08-18	10.12	10.57	9.86	9.96	98779
2009-08-19	9.76	10.59	9.74	10.15	40849
2009-08-20	9.97	10.41	9.89	10.31	41698
2009-08-21	10.47	11.21	10.39	11.17	122662
2009-08-24	11.20	11.30	10.89	11.04	43814
2009-08-25	11.16	11.29	10.86	11.21	82034
2009-08-26	11.16	11.51	10.83	11.41	77938
2009-08-27	11.31	11.45	11.08	11.41	65392
2009-08-28	11.42	11.79	11.02	11.23	49884
2009-08-31	11.04	11.31	10.76	11.09	80186
2009-09-01	10.93	11.08	10.47	10.66	180439
2009-09-02	10.58	11.08	10.19	10.66	148853
2009-09-03	10.71	10.90	10.54	10.86	52713
2009-09-04	10.85	11.28	10.37	11.21	51731
2009-09-08	11.32	11.32	10.85	11.17	43468
2009-09-09	11.06	11.52	11.03	11.50	40851
2009-09-10	11.48	11.53	11.32	11.45	37940
2009-09-11	11.12	11.33	10.95	10.99	38740
2009-09-14	10.84	11.25	10.78	11.25	53429
2009-09-15	11.22	11.40	10.84	11.21	28598
2009-09-16	11.23	11.38	11.12	11.30	31268
2009-09-17	11.25	11.38	11.05	11.24	26896
2009-09-18	11.29	11.62	11.08	11.35	117090
2009-09-21	11.15	11.34	11.00	11.29	25035
2009-09-22	11.41	11.68	11.18	11.28	34095
2009-09-23	11.34	11.67	11.20	11.31	27203
2009-09-24	11.41	11.48	11.25	11.32	38255
2009-09-25	11.23	11.39	10.75	11.34	60892
2009-09-28	11.40	12.08	11.40	12.02	52039
2009-09-29	12.10	12.40	12.00	12.10	53788
2009-09-30	12.08	12.19	11.52	12.03	84240
2009-10-01	11.92	11.98	11.40	11.50	51866
2009-10-02	11.31	11.82	11.31	11.55	46723
2009-10-05	11.65	12.27	11.08	11.95	80919
2009-10-06	12.10	12.27	11.72	12.21	44283
2009-10-07	12.07	12.19	11.68	11.87	34301
2009-10-08	12.03	12.20	11.73	12.05	68862
2009-10-09	12.08	12.49	12.00	12.49	56222
2009-10-12	12.50	12.50	12.32	12.34	29164
2009-10-13	12.25	12.97	12.11	12.55	99894
2009-10-14	12.82	12.99	12.62	12.96	50282
2009-10-15	12.46	13.06	12.36	12.86	75799
2009-10-16	12.71	13.11	12.69	13.01	67413
2009-10-19	13.04	13.08	12.83	13.03	17540
2009-10-20	13.02	13.07	12.60	12.97	40673
2009-10-21	12.94	13.12	12.47	12.54	106061
2009-10-22	12.55	12.77	12.30	12.51	62240
2009-10-23	12.55	12.85	12.24	12.34	60523
2009-10-26	12.39	12.92	12.24	12.28	59930
2009-10-27	12.37	12.37	12.05	12.08	24791
2009-10-28	12.09	12.97	12.09	12.49	125485
2009-10-29	12.63	12.63	12.13	12.27	73155
2009-10-30	12.12	12.13	11.80	11.88	95819
2009-11-02	11.95	12.08	11.58	11.77	96527
2009-11-03	11.70	11.99	11.65	11.90	90663
2009-11-04	12.00	12.03	11.64	11.73	75211
2009-11-05	11.86	12.48	11.86	12.16	169926
2009-11-06	11.92	12.50	11.84	12.43	57342
2009-11-09	12.63	12.82	12.45	12.60	66917
2009-11-10	12.52	12.65	12.05	12.07	35811
2009-11-11	12.27	12.27	11.90	12.17	100660
2009-11-12	12.13	12.29	11.75	11.80	42992
2009-11-13	11.83	12.09	11.65	11.90	29205
2009-11-16	12.08	12.98	12.08	12.84	50016
2009-11-17	12.79	13.00	12.72	12.86	29348
2009-11-18	12.89	12.90	12.45	12.72	23780
2009-11-19	12.53	12.66	12.04	12.55	67939
2009-11-20	12.46	12.80	12.43	12.64	56984
2009-11-23	12.92	13.17	12.89	13.10	101370
2009-11-24	13.07	13.13	12.80	13.06	35202
2009-11-25	13.09	13.14	12.30	12.31	45883
2009-11-27	11.89	12.45	11.47	11.47	46676
2009-11-30	11.76	12.49	11.55	12.45	174838
2009-12-01	12.64	13.02	12.44	12.76	278621
2009-12-02	12.79	13.07	12.71	12.98	54445
2009-12-03	13.04	13.18	12.94	13.01	87813
2009-12-04	13.17	13.50	13.05	13.46	202227
2009-12-07	13.50	13.68	13.16	13.56	135132
2009-12-08	13.45	13.68	13.16	13.31	76204
2009-12-09	13.35	13.55	13.25	13.50	43759
2009-12-10	13.55	13.65	12.98	13.04	76831
2009-12-11	13.17	13.45	12.62	12.81	184822
2009-12-14	12.89	13.50	12.69	13.38	119720
2009-12-15	13.37	13.41	12.69	12.80	147063
2009-12-16	12.98	13.02	12.66	12.94	74770
2009-12-17	12.78	13.26	12.78	13.18	147886
2009-12-18	13.30	13.78	13.22	13.78	327343
2009-12-21	13.85	14.03	13.76	13.85	149023
2009-12-22	13.85	13.90	13.50	13.56	206719
2009-12-23	13.63	13.94	13.56	13.82	107340
2009-12-24	13.85	13.89	13.74	13.74	40020
2009-12-28	13.77	13.80	13.47	13.67	81294
2009-12-29	13.67	13.74	13.61	13.70	168173
2009-12-30	13.58	13.84	13.39	13.84	100727
2009-12-31	13.81	14.32	13.81	13.90	102057
2010-01-04	14.13	14.40	14.07	14.19	68760
2010-01-05	14.10	14.15	13.61	13.68	66091
2010-01-06	13.70	14.07	13.05	14.02	226374
2010-01-07	14.04	14.26	13.80	14.12	74672
2010-01-08	14.02	14.67	14.02	14.58	187505
2010-01-11	14.65	14.69	14.47	14.52	32897
2010-01-12	14.50	14.70	14.42	14.54	58329
2010-01-13	14.58	14.94	14.47	14.49	142487
2010-01-14	14.46	14.70	14.38	14.53	55942
2010-01-15	14.59	14.59	13.89	14.29	145274
2010-01-19	14.34	14.98	14.34	14.71	97110
2010-01-20	14.54	14.80	14.07	14.72	107920
2010-01-21	14.76	14.89	13.88	14.26	107693
2010-01-22	14.20	14.65	14.08	14.11	64742
2010-01-25	14.26	14.59	14.08	14.39	65572
2010-01-26	14.28	14.28	13.52	13.60	92447
2010-01-27	13.52	13.86	13.52	13.84	119171
2010-01-28	13.89	13.89	13.51	13.63	89153
2010-01-29	13.67	13.81	13.43	13.63	106135
2010-02-01	13.64	13.82	13.26	13.80	190183
2010-02-02	13.77	13.92	13.62	13.83	106101
2010-02-03	13.71	14.88	13.71	14.16	197107
2010-02-04	14.06	14.38	13.20	13.25	144831
2010-02-05	13.32	13.73	13.09	13.64	118663
2010-02-08	13.56	13.61	13.26	13.36	70764
2010-02-09	13.55	13.65	13.23	13.52	65305
2010-02-10	13.44	13.95	13.28	13.82	72097
2010-02-11	13.74	14.54	13.54	14.52	138907
2010-02-12	14.28	14.71	14.22	14.71	114011
2010-02-16	14.82	14.91	14.59	14.89	49418
2010-02-17	15.00	15.00	14.73	15.00	61533
2010-02-18	15.00	15.34	14.80	15.27	267249
2010-02-19	15.26	15.57	15.18	15.36	99190
2010-02-22	15.47	15.81	15.42	15.53	193000
2010-02-23	15.53	15.63	15.29	15.34	76164
2010-02-24	15.44	15.67	15.29	15.39	45200
2010-02-25	15.10	15.23	15.00	15.02	78353
2010-02-26	15.08	15.08	14.69	14.94	193464
2010-03-01	14.92	15.37	14.59	14.97	145242
2010-03-02	14.74	15.17	14.74	14.99	193620
2010-03-03	15.05	15.32	14.87	15.01	71400
2010-03-04	15.07	15.24	14.50	15.18	44854
2010-03-05	15.25	15.52	15.09	15.47	78693
2010-03-08	15.29	15.37	15.01	15.07	67795
2010-03-09	15.04	15.17	14.97	15.10	71495
2010-03-10	15.07	15.23	14.88	14.97	71450
2010-03-11	14.84	15.07	14.80	14.92	69924
2010-03-12	14.96	15.00	14.77	14.91	77950
2010-03-15	14.92	14.94	14.53	14.92	97151
2010-03-16	15.00	15.27	14.91	15.27	61983
2010-03-17	15.34	15.73	15.21	15.68	189840
2010-03-18	15.76	16.00	15.60	15.68	175467
2010-03-19	15.80	15.91	15.49	15.87	180140
2010-03-22	15.60	16.09	15.59	15.98	82452
2010-03-23	16.03	16.20	15.83	16.14	70736
2010-03-24	16.04	16.28	16.00	16.05	83585
2010-03-25	16.21	16.54	15.97	16.01	77188
2010-03-26	16.11	16.60	16.01	16.20	48934
2010-03-29	16.31	16.49	15.98	15.99	70372
2010-03-30	15.98	16.41	15.49	15.91	167626
2010-03-31	15.78	16.10	15.65	15.73	118729
2010-04-01	15.81	16.04	15.38	15.57	62509
2010-04-05	15.65	16.01	15.61	16.00	66779
2010-04-06	16.00	16.01	15.62	15.91	39149
2010-04-07	15.85	16.00	15.65	15.92	324869
2010-04-08	15.80	16.11	15.46	16.01	140248
2010-04-09	15.99	16.34	15.72	16.21	108192
2010-04-12	16.18	16.49	15.97	16.48	100078
2010-04-13	16.41	16.82	16.25	16.79	174512
2010-04-14	16.87	17.26	16.84	17.26	127181
2010-04-15	17.19	17.44	17.19	17.40	39550
2010-04-16	17.42	17.42	16.96	17.13	164169
2010-04-19	17.00	17.05	16.65	16.76	161748
2010-04-20	16.82	17.19	16.72	17.13	80117
2010-04-21	17.10	17.30	16.71	17.03	88341
2010-04-22	16.77	17.41	16.67	17.30	80302
2010-04-23	17.27	17.27	16.90	17.00	92896
2010-04-26	16.97	17.08	16.87	16.88	43023
2010-04-27	16.84	16.92	16.09	16.16	61953
2010-04-28	16.24	16.41	15.68	16.02	155578
2010-04-29	16.10	16.25	15.54	16.23	149142
2010-04-30	16.22	16.22	15.60	15.77	131273
2010-05-03	15.92	16.42	15.71	16.40	197640
2010-05-04	16.09	16.10	15.37	16.01	213938
2010-05-05	15.81	16.15	15.68	16.00	260232
2010-05-06	15.92	16.20	15.05	15.74	134384
2010-05-07	15.65	15.75	14.98	15.14	142114
2010-05-10	15.93	16.00	15.45	15.87	119585
2010-05-11	15.69	16.35	15.44	16.03	115082
2010-05-12	16.04	17.19	15.87	17.16	138593
2010-05-13	17.01	17.09	16.67	16.91	92079
2010-05-14	16.72	16.72	16.39	16.61	108816
2010-05-17	16.72	16.85	16.15	16.68	204128
2010-05-18	16.91	16.91	15.56	15.77	231219
2010-05-19	15.75	15.83	15.18	15.54	79178
2010-05-20	15.10	15.30	14.17	14.23	231554
2010-05-21	14.00	14.66	13.96	14.58	225087
2010-05-24	14.55	14.80	14.14	14.17	75135
2010-05-25	13.78	14.20	13.64	14.14	83226
2010-05-26	14.24	14.52	13.95	14.16	387972
2010-05-27	14.52	15.11	14.42	15.08	168709
2010-05-28	15.06	15.06	14.65	14.76	112466
2010-06-01	14.55	14.80	14.06	14.09	118679
2010-06-02	14.14	14.23	13.93	14.09	166720
2010-06-03	14.25	14.49	13.83	14.37	168288
2010-06-04	14.18	14.25	13.85	13.94	231620
2010-06-07	13.99	14.10	13.51	13.53	125787
2010-06-08	13.63	13.65	13.16	13.45	148342
2010-06-09	13.63	13.85	13.33	13.46	120003
2010-06-10	13.75	13.98	13.50	13.97	84056
2010-06-11	13.71	13.94	13.47	13.90	106921
2010-06-14	14.12	14.36	13.99	14.05	103848
2010-06-15	14.23	14.51	13.93	14.44	102872
2010-06-16	14.28	14.53	14.22	14.36	85868
2010-06-17	14.48	14.60	14.27	14.58	93276
2010-06-18	14.69	14.87	14.34	14.64	189038
2010-06-21	14.90	14.90	14.25	14.28	59719
2010-06-22	14.38	14.53	14.00	14.00	56254
2010-06-23	13.94	14.16	13.71	13.95	63223
2010-06-24	13.81	14.11	13.69	13.91	84303
2010-06-25	14.03	14.67	14.03	14.30	603319
2010-06-28	14.32	14.61	14.21	14.22	77871
2010-06-29	13.95	14.19	13.79	13.94	112677
2010-06-30	13.97	14.27	13.75	13.79	84316
2010-07-01	13.27	13.93	13.27	13.87	147214
2010-07-02	14.02	14.04	13.60	13.74	77837
2010-07-06	14.02	14.21	13.67	13.76	139020
2010-07-07	13.87	14.37	13.77	14.34	109927
2010-07-08	14.55	14.88	14.19	14.86	214871
2010-07-09	14.87	15.03	14.75	15.00	90388
2010-07-12	15.01	15.03	14.76	14.90	129549
2010-07-13	13.92	14.04	13.41	13.56	676616
2010-07-14	13.42	13.50	13.01	13.18	157455
2010-07-15	13.16	13.20	12.54	13.05	199833
2010-07-16	12.89	13.01	12.38	12.43	211690
2010-07-19	12.46	12.96	12.27	12.92	112716
2010-07-20	12.72	13.05	12.72	12.92	123314
2010-07-21	13.03	13.03	12.64	12.65	62561
2010-07-22	12.88	13.01	12.69	12.73	173425
2010-07-23	12.64	13.20	12.57	12.92	200773
2010-07-26	13.01	13.16	12.74	12.78	236127
2010-07-27	12.94	12.97	12.37	12.39	193559
2010-07-28	12.39	13.63	12.39	13.22	236803
2010-07-29	13.30	13.87	13.01	13.84	158223
2010-07-30	13.59	14.33	13.42	14.22	173770
2010-08-02	14.47	14.87	14.38	14.63	143127
2010-08-03	14.50	14.95	14.39	14.82	131155
2010-08-04	14.89	15.15	14.89	14.99	81743
2010-08-05	14.85	15.12	14.85	14.95	75498
2010-08-06	14.71	15.22	14.58	15.16	95696
2010-08-09	15.22	15.39	14.96	15.34	86504
2010-08-10	15.30	15.30	14.95	14.98	96683
2010-08-11	14.87	14.96	14.40	14.47	128177
2010-08-12	14.30	14.80	14.29	14.70	194646
2010-08-13	14.60	14.95	14.50	14.53	116815
2010-08-16	14.42	15.13	14.42	15.03	186615
2010-08-17	15.23	15.23	15.00	15.07	95496
2010-08-18	15.00	15.21	14.68	14.96	132614
2010-08-19	14.86	15.01	14.62	14.70	104527
2010-08-20	14.65	15.04	14.50	14.96	146897
2010-08-23	15.08	15.13	14.64	14.69	124842
2010-08-24	14.46	15.08	14.46	14.88	112155
2010-08-25	14.78	15.19	14.77	15.13	109083
2010-08-26	15.25	15.27	14.97	14.98	86134
2010-08-27	15.16	15.32	14.87	15.28	156535
2010-08-30	14.86	15.26	14.86	14.92	116893
2010-08-31	14.86	15.31	14.60	15.29	232104
2010-09-01	15.35	15.84	15.06	15.82	145511
2010-09-02	15.91	15.91	15.41	15.74	90299
2010-09-03	15.85	15.92	15.60	15.74	147278
2010-09-07	15.61	15.61	15.27	15.38	83813
2010-09-08	15.48	16.00	15.48	15.93	133721
2010-09-09	16.05	16.20	15.83	15.94	119200
2010-09-10	16.10	16.30	15.92	16.02	60665
2010-09-13	16.26	16.49	16.08	16.39	198182
2010-09-14	16.37	16.50	16.29	16.37	116222
2010-09-15	16.29	16.87	16.29	16.74	93189
2010-09-16	16.69	16.71	16.37	16.65	105284
2010-09-17	16.86	17.04	16.46	16.56	185725
2010-09-20	16.57	17.05	16.49	16.95	137749
2010-09-21	16.83	17.00	16.69	16.88	99985
2010-09-22	16.83	17.06	16.79	16.98	65674
2010-09-23	16.81	17.02	16.17	16.20	90050
2010-09-24	16.46	17.27	16.46	17.27	121318
2010-09-27	17.32	17.69	17.24	17.30	103013
2010-09-28	17.41	17.62	16.85	17.23	103989
2010-09-29	17.18	17.25	16.95	17.00	174360
2010-09-30	17.21	17.38	16.92	16.98	176562
2010-10-01	17.19	17.22	16.89	16.93	132444
2010-10-04	16.86	17.08	16.77	17.05	158524
2010-10-05	17.25	17.50	16.99	17.38	173568
2010-10-06	17.38	17.48	16.63	17.26	212076
2010-10-07	17.42	17.58	17.20	17.40	118827
2010-10-08	17.39	17.73	17.33	17.67	109249
2010-10-11	17.66	17.78	17.48	17.50	97788
2010-10-12	17.42	17.53	17.10	17.45	99612
2010-10-13	17.50	17.60	17.28	17.42	114855
2010-10-14	17.37	17.65	16.94	17.29	206909
2010-10-15	17.50	17.52	16.86	17.42	400927
2010-10-18	17.45	18.04	17.45	17.77	297839
2010-10-19	17.50	17.77	17.10	17.35	126568
2010-10-20	17.41	17.90	17.41	17.75	92273
2010-10-21	17.89	18.05	17.68	17.99	127684
2010-10-22	18.05	18.18	18.01	18.08	79074
2010-10-25	18.22	18.58	18.22	18.38	67971
2010-10-26	18.23	18.63	18.13	18.31	162040
2010-10-27	18.25	18.54	18.25	18.50	256412
2010-10-28	18.55	18.64	18.21	18.28	218807
2010-10-29	18.16	18.45	18.06	18.17	110399
2010-11-01	18.09	18.39	18.09	18.21	135111
2010-11-02	18.44	18.71	18.40	18.50	92695
2010-11-03	18.54	18.55	18.20	18.45	103224
2010-11-04	18.75	19.43	18.60	18.79	150889
2010-11-05	18.78	19.00	18.37	18.48	146438
2010-11-08	18.35	19.52	18.16	18.55	165976
2010-11-09	18.24	18.73	18.24	18.46	118191
2010-11-10	18.51	18.83	18.41	18.67	117425
2010-11-11	18.43	18.63	18.26	18.52	92030
2010-11-12	18.31	18.56	18.29	18.46	191276
2010-11-15	18.54	18.55	18.27	18.50	104580
2010-11-16	18.32	18.50	18.20	18.28	125651
2010-11-17	18.35	18.47	18.26	18.38	87160
2010-11-18	18.60	18.70	18.46	18.57	59645
2010-11-19	18.60	19.04	18.42	18.96	203586
2010-11-22	18.89	19.12	18.75	18.87	153785
2010-11-23	18.62	18.86	16.70	18.28	202735
2010-11-24	18.39	18.84	18.29	18.77	93720
2010-11-26	18.59	18.78	18.54	18.74	14070
2010-11-29	18.61	19.03	18.39	18.98	72395
2010-11-30	18.76	18.76	18.10	18.19	319978
2010-12-01	18.52	18.55	18.23	18.38	112025
2010-12-02	18.38	18.88	18.38	18.86	177210
2010-12-03	18.78	18.83	18.35	18.76	273183
2010-12-06	18.67	18.75	18.44	18.70	106473
2010-12-07	18.91	19.18	18.86	19.06	62200
2010-12-08	19.17	19.22	18.64	18.80	123116
2010-12-09	18.86	18.86	18.45	18.74	97347
2010-12-10	18.82	18.91	18.43	18.83	54553
2010-12-13	18.86	18.97	18.54	18.70	49706
2010-12-14	18.81	19.07	18.69	19.02	124122
2010-12-15	19.05	19.30	18.98	19.00	110410
2010-12-16	18.96	19.43	18.83	19.37	243250
2010-12-17	19.28	19.67	19.20	19.60	205660
2010-12-20	19.52	20.00	19.50	19.85	157419
2010-12-21	19.99	20.69	19.93	20.63	214352
2010-12-22	20.99	20.99	20.37	20.51	125659
2010-12-23	20.41	20.77	20.23	20.39	63365
2010-12-27	20.17	20.83	20.15	20.63	46998
2010-12-28	20.70	21.07	20.39	20.86	54929
2010-12-29	20.95	21.04	20.65	20.93	49119
2010-12-30	20.86	20.94	20.59	20.77	55222
2010-12-31	20.75	21.34	20.56	20.81	222382
2011-01-03	21.05	21.09	20.37	20.48	80463
2011-01-04	20.59	20.67	19.76	19.78	73470
2011-01-05	19.77	19.89	19.54	19.84	100981
2011-01-06	19.80	20.45	19.65	20.37	146624
2011-01-07	20.46	20.46	20.02	20.24	150404
2011-01-10	20.10	20.72	19.93	20.69	91799
2011-01-11	20.76	20.77	20.52	20.68	84464
2011-01-12	20.88	21.12	20.76	21.11	55553
2011-01-13	21.14	21.21	20.97	21.17	50790
2011-01-14	21.19	21.61	21.16	21.59	136528
2011-01-18	21.67	21.88	21.35	21.84	97065
2011-01-19	21.81	21.84	21.50	21.56	121112
2011-01-20	21.46	21.49	20.33	20.34	73120
2011-01-21	20.47	20.55	20.06	20.11	60755
2011-01-24	20.08	20.39	19.91	20.25	57336
2011-01-25	20.11	20.56	19.79	20.55	174646
2011-01-26	20.63	21.36	20.52	21.10	106223
2011-01-27	21.12	21.20	20.80	20.93	58109
2011-01-28	20.99	21.00	20.18	20.35	121865
2011-01-31	20.50	20.50	19.90	20.13	177292
2011-02-01	20.23	21.07	20.16	20.52	110609
2011-02-02	20.58	21.15	20.24	21.09	250562
2011-02-03	21.15	21.26	20.86	20.93	122396
2011-02-04	20.90	21.01	20.63	20.72	52626
2011-02-07	20.36	21.11	20.11	21.00	162320
2011-02-08	20.89	21.03	20.40	20.87	78775
2011-02-09	20.87	21.11	20.60	21.05	186774
2011-02-10	20.90	21.23	20.90	21.20	118787
2011-02-11	21.07	21.59	20.89	21.51	72440
2011-02-14	21.40	21.75	21.40	21.66	50296
2011-02-15	21.59	21.66	20.78	20.98	155859
2011-02-16	21.07	21.47	20.98	21.22	59520
2011-02-17	21.16	22.00	21.16	21.40	255704
2011-02-18	21.55	21.64	21.15	21.44	133260
2011-02-22	21.20	21.43	20.95	21.00	125970
2011-02-23	20.99	21.12	20.53	20.99	86933
2011-02-24	21.00	21.46	20.93	21.09	158859
2011-02-25	21.08	21.57	21.00	21.40	210430
2011-02-28	21.60	21.65	21.19	21.39	281177
2011-03-01	21.46	21.53	21.23	21.35	306136
2011-03-02	21.29	21.48	21.24	21.28	135600
2011-03-03	21.52	22.11	21.14	22.09	198771
2011-03-04	22.15	22.15	21.80	22.04	64092
2011-03-07	22.12	22.23	21.85	22.01	83670
2011-03-08	22.06	22.44	21.63	22.25	111777
2011-03-09	22.24	22.36	21.89	21.98	37431
2011-03-10	21.72	21.87	21.39	21.39	107839
2011-03-11	21.22	21.37	20.88	21.04	87664
2011-03-14	20.93	21.11	20.80	21.03	72744
2011-03-15	20.82	21.34	20.76	21.32	97647
2011-03-16	21.22	21.22	20.82	20.97	89352
2011-03-17	21.24	21.24	20.97	21.04	64289
2011-03-18	21.17	22.05	21.13	22.01	534627
2011-03-21	22.20	22.48	22.20	22.48	183561
2011-03-22	22.49	22.49	22.16	22.17	78315
2011-03-23	22.09	22.48	21.87	22.40	105557
2011-03-24	22.42	22.93	22.23	22.81	113702
2011-03-25	22.95	23.18	22.76	23.04	102291
2011-03-28	23.17	23.18	22.99	23.15	50976
2011-03-29	23.11	23.15	22.99	23.11	57736
2011-03-30	23.12	23.69	23.01	23.63	53516
2011-03-31	23.65	24.40	23.65	24.19	95480
2011-04-01	24.45	25.26	24.08	24.82	205145
2011-04-04	24.95	25.52	24.83	24.96	288445
2011-04-05	24.97	25.18	24.84	24.97	161199
2011-04-06	25.15	25.38	25.05	25.17	76876
2011-04-07	25.14	25.34	24.85	25.22	57592
2011-04-08	25.41	25.41	24.93	24.99	86263
2011-04-11	25.00	25.07	24.76	24.88	78735
2011-04-12	24.72	24.62	24.02	24.22	159505
2011-04-13	24.30	24.52	23.88	24.06	100719
2011-04-14	24.05	24.35	24.05	24.22	78539
2011-04-15	24.12	24.93	24.12	24.85	91695
2011-04-18	24.63	24.92	24.44	24.64	73838
2011-04-19	24.79	24.81	24.26	24.33	80600
2011-04-20	24.48	24.62	23.91	24.14	90996
2011-04-21	24.23	24.28	24.05	24.27	80247
2011-04-25	24.19	24.28	23.87	24.15	123973
2011-04-26	24.19	24.45	24.09	24.42	159921
2011-04-27	24.30	24.30	23.70	23.88	142394
2011-04-28	23.91	24.36	23.89	24.36	245115
2011-04-29	24.45	24.50	24.26	24.35	144973
2011-05-02	23.84	23.84	22.35	22.67	400453
2011-05-03	22.52	23.05	21.99	22.47	164586
2011-05-04	22.45	22.95	22.50	22.51	100512
2011-05-05	22.49	22.49	21.85	22.10	154770
2011-05-06	22.41	22.60	22.06	22.11	63022
2011-05-09	22.04	22.05	21.46	22.01	106133
2011-05-10	22.14	22.35	21.90	22.15	115257
2011-05-11	22.11	22.11	21.14	21.45	119362
2011-05-12	21.31	22.10	20.91	22.09	114283
2011-05-13	22.06	22.06	21.67	21.85	70030
2011-05-16	21.69	22.10	21.45	21.77	109195
2011-05-17	21.59	22.12	20.64	21.00	172397
2011-05-18	21.01	21.12	20.70	21.01	77503
2011-05-19	21.20	21.28	20.79	21.22	60759
2011-05-20	21.06	21.64	20.86	21.47	107585
2011-05-23	21.14	22.16	21.10	22.07	124534
2011-05-24	22.11	22.24	21.76	22.09	114157
2011-05-25	21.99	22.61	21.99	22.55	90536
2011-05-26	22.43	22.81	22.43	22.79	90512
2011-05-27	22.84	22.99	22.65	22.84	74588
2011-05-31	23.00	24.00	22.85	23.96	1366135
2011-06-01	23.96	24.08	22.89	23.10	178708
2011-06-02	23.17	23.32	22.53	22.82	93179
2011-06-03	22.49	22.94	22.24	22.65	96999
2011-06-06	22.67	23.07	22.28	22.36	90002
2011-06-07	22.56	22.70	22.12	22.16	72452
2011-06-08	22.12	22.28	21.53	21.56	100364
2011-06-09	21.71	22.65	21.71	22.53	97141
2011-06-10	22.39	22.70	21.97	22.15	226794
2011-06-13	22.27	22.36	21.95	22.11	148127
2011-06-14	22.32	22.39	22.13	22.26	115326
2011-06-15	21.99	23.11	21.81	22.40	171523
2011-06-16	22.39	23.03	21.85	22.74	160383
2011-06-17	22.85	23.49	22.51	22.54	255267
2011-06-20	22.49	23.10	22.43	22.90	109940
2011-06-21	23.11	23.73	23.00	23.63	184771
2011-06-22	23.46	24.09	23.46	23.94	237246
2011-06-23	23.58	24.14	23.13	24.06	223932
2011-06-24	24.14	24.19	23.60	24.04	508596
2011-06-27	24.00	24.61	23.87	24.59	243045
2011-06-28	24.64	25.14	24.54	25.04	141137
2011-06-29	25.16	25.16	24.67	24.99	186273
2011-06-30	25.08	25.33	24.85	25.06	65766
2011-07-01	25.10	25.38	25.09	25.24	87325
2011-07-05	25.30	25.62	25.26	25.61	140611
2011-07-06	25.59	25.85	25.57	25.70	107891
2011-07-07	25.96	26.25	25.84	26.15	123806
2011-07-08	25.77	26.11	25.64	26.03	88042
2011-07-11	25.78	25.97	25.21	25.24	145305
2011-07-12	25.19	25.55	25.16	25.28	71384
2011-07-13	25.50	26.00	25.47	25.63	42168
2011-07-14	25.54	25.83	25.13	25.46	103756
2011-07-15	25.51	25.95	25.38	25.63	90132
2011-07-18	25.50	25.60	24.90	24.91	42704
2011-07-19	25.08	25.81	24.95	25.80	56499
2011-07-20	25.80	26.06	25.22	25.57	69718
2011-07-21	25.73	26.12	25.48	25.86	68800
2011-07-22	25.85	25.85	25.63	25.65	61157
2011-07-25	25.50	25.86	25.30	25.51	80489
2011-07-26	25.59	25.59	24.89	24.91	125167
2011-07-27	26.15	26.15	24.60	24.95	172876
2011-07-28	24.94	26.00	24.89	25.77	141061
2011-07-29	25.53	26.20	25.30	26.14	301077
2011-08-01	26.24	27.00	25.75	26.13	274404
2011-08-02	25.95	26.72	25.90	26.25	199994
2011-08-03	26.33	27.13	26.10	27.08	205184
2011-08-04	26.83	27.21	26.50	26.52	313698
2011-08-05	26.75	27.00	25.57	25.72	205078
2011-08-08	24.94	26.06	23.39	23.41	359782
2011-08-09	23.80	25.23	22.75	24.87	301720
2011-08-10	24.27	24.74	23.36	23.48	176570
2011-08-11	23.64	25.16	23.55	24.66	204901
2011-08-12	24.86	24.86	23.59	24.16	177535
2011-08-15	24.32	24.84	24.21	24.69	101902
2011-08-16	24.42	24.62	23.74	24.05	105437
2011-08-17	29.53	30.25	26.26	27.45	2213687
2011-08-18	26.75	27.72	26.61	27.35	846966
2011-08-19	26.86	27.60	26.11	26.85	581377
2011-08-22	27.42	27.49	25.81	26.55	547305
2011-08-23	26.72	29.48	26.40	29.43	386416
2011-08-24	29.39	29.64	28.59	29.53	301701
2011-08-25	29.80	29.94	28.28	28.51	236419
2011-08-26	28.24	29.76	28.06	29.68	150808
2011-08-29	29.97	30.84	29.82	30.75	233303
2011-08-30	30.52	30.95	29.64	29.98	198993
2011-08-31	30.03	30.28	29.16	29.48	340538
2011-09-01	29.51	30.08	29.10	29.35	200113
2011-09-02	28.78	29.37	28.76	28.92	174063
2011-09-06	28.32	28.78	27.52	28.59	266196
2011-09-07	29.10	30.33	29.00	30.24	225272
2011-09-08	30.02	30.83	30.00	30.01	176800
2011-09-09	29.76	29.76	28.35	29.40	439687
2011-09-12	28.91	29.73	28.55	29.44	254937
2011-09-13	29.57	30.86	29.25	29.38	455587
2011-09-14	29.74	30.19	28.77	29.73	166028
2011-09-15	30.06	30.33	29.35	29.53	162790
2011-09-16	28.07	28.29	27.05	27.65	1006782
2011-09-19	27.26	28.00	27.09	27.68	204058
2011-09-20	27.96	28.15	27.14	27.17	207528
2011-09-21	27.16	27.52	25.70	25.81	200649
2011-09-22	24.99	27.35	24.76	26.93	374207
2011-09-23	26.92	27.44	26.26	27.11	185469
2011-09-26	27.19	27.77	26.45	27.76	136763
2011-09-27	28.15	28.73	27.28	27.55	186760
2011-09-28	27.61	27.64	26.36	26.36	126983
2011-09-29	26.87	27.06	25.96	26.55	164867
2011-09-30	26.26	26.50	25.63	26.02	252866
2011-10-03	26.00	26.48	24.52	24.57	324477
2011-10-04	24.47	26.49	24.19	25.99	486981
2011-10-05	26.08	26.08	24.60	25.49	252902
2011-10-06	25.49	27.04	25.21	26.97	141165
2011-10-07	26.97	26.97	26.17	26.42	173777
2011-10-10	27.02	27.21	26.75	27.20	275084
2011-10-11	26.96	27.53	26.84	27.26	128883
2011-10-12	27.55	28.04	27.10	27.32	217347
2011-10-13	27.11	27.70	26.95	27.49	60631
2011-10-14	27.71	28.29	27.17	27.85	79229
2011-10-17	27.66	27.66	26.17	26.30	139854
2011-10-18	26.45	27.32	25.87	27.00	158671
2011-10-19	27.03	27.34	26.09	26.11	125471
2011-10-20	26.08	26.52	25.58	26.22	63388
2011-10-21	26.67	27.20	26.16	26.63	125179
2011-10-24	26.71	27.45	26.55	27.36	177145
2011-10-25	27.23	27.23	26.50	26.60	149933
2011-10-26	27.46	28.34	26.52	27.61	304696
2011-10-27	28.55	30.28	27.87	30.14	330345
2011-10-28	30.07	30.50	29.30	29.84	326999
2011-10-31	29.47	29.79	29.11	29.23	173039
2011-11-01	28.51	29.77	28.50	28.89	255509
2011-11-02	29.00	29.05	27.73	28.95	553774
2011-11-03	29.44	31.45	28.96	31.01	292069
2011-11-04	29.43	29.61	28.16	28.40	415731
2011-11-07	28.65	28.94	27.83	28.85	143836
2011-11-08	28.68	29.79	28.47	29.71	175390
2011-11-09	28.91	29.44	27.75	27.84	146679
2011-11-10	28.25	28.25	27.42	27.64	125439
2011-11-11	28.02	28.50	27.84	28.44	209088
2011-11-14	28.10	28.17	27.69	28.09	97724
2011-11-15	27.88	29.05	27.88	28.81	118725
2011-11-16	28.54	28.58	27.71	27.77	191814
2011-11-17	27.80	27.91	26.67	27.02	190572
2011-11-18	27.05	27.62	26.95	27.52	130546
2011-11-21	26.97	27.15	26.69	26.91	84502
2011-11-22	26.96	27.18	26.16	26.65	103423
2011-11-23	26.36	27.38	26.35	27.09	158859
2011-11-25	26.94	26.94	26.30	26.37	39560
2011-11-28	26.97	27.94	26.48	27.88	152417
2011-11-29	27.89	28.08	27.30	27.85	121924
2011-11-30	28.88	28.95	28.42	28.94	267439
2011-12-01	28.79	29.36	28.52	28.70	130290
2011-12-02	29.17	29.88	28.79	28.87	100852
2011-12-05	29.18	29.18	27.74	28.01	128348
2011-12-06	28.06	29.47	28.06	29.25	259127
2011-12-07	28.93	29.23	28.41	28.79	393881
2011-12-08	28.57	28.81	27.93	28.00	175847
2011-12-09	28.19	28.73	27.67	28.45	199804
2011-12-12	28.18	28.67	27.74	28.60	220228
2011-12-13	28.96	29.19	27.51	27.63	127969
2011-12-14	27.35	27.56	26.90	26.95	184393
2011-12-15	27.37	28.64	27.09	28.26	185076
2011-12-16	28.59	28.93	28.43	28.68	281017
2011-12-19	28.83	29.15	28.79	28.95	211622
2011-12-20	29.58	31.59	29.55	31.16	355215
2011-12-21	30.05	30.21	28.13	29.25	512314
2011-12-22	29.00	30.05	29.00	29.51	145205
2011-12-23	29.66	29.92	29.37	29.47	82664
2011-12-27	29.40	29.74	29.16	29.45	249313
2011-12-28	29.51	30.70	29.51	29.93	290770
2011-12-29	30.11	30.93	30.11	30.21	218213
2011-12-30	30.34	30.53	30.01	30.11	117385
2012-01-03	31.00	31.40	29.16	29.26	242327
2012-01-04	29.22	30.02	28.94	30.01	246654
2012-01-05	29.87	31.12	29.30	31.10	220955
2012-01-06	31.15	31.41	30.71	30.88	166401
2012-01-09	31.15	31.85	31.00	31.71	261091
2012-01-10	32.17	32.23	31.74	32.16	122321
2012-01-11	31.96	32.01	30.70	30.77	106309
2012-01-12	30.73	31.08	30.31	30.87	90226
2012-01-13	30.40	30.94	30.27	30.64	100607
2012-01-17	30.78	31.27	30.54	30.56	136067
2012-01-18	30.52	31.58	30.49	31.45	91607
2012-01-19	31.47	31.85	31.35	31.71	57451
2012-01-20	31.69	31.77	31.49	31.73	83024
2012-01-23	31.66	31.77	31.12	31.15	57652
2012-01-24	30.86	31.19	30.61	30.97	133038
2012-01-25	31.00	31.54	30.68	31.41	146743
2012-01-26	31.63	31.85	30.88	31.00	132129
2012-01-27	30.88	31.23	30.50	31.14	109797
2012-01-30	30.87	31.26	30.64	30.90	75557
2012-01-31	31.16	31.64	30.94	31.06	108095
2012-02-01	31.50	33.82	31.32	33.36	536607
2012-02-02	33.58	34.86	33.20	33.98	308361
2012-02-03	34.88	35.42	34.20	34.35	222483
2012-02-06	34.06	34.13	32.74	32.91	167776
2012-02-07	32.94	33.39	32.70	32.85	89679
2012-02-08	32.86	33.39	32.28	32.40	92664
2012-02-09	32.49	32.65	31.57	32.04	249032
2012-02-10	31.80	32.42	31.80	32.23	230732
2012-02-13	32.61	33.56	32.51	33.25	175454
2012-02-14	33.08	33.22	31.88	32.27	90075
2012-02-15	32.49	32.84	31.67	31.86	83953
2012-02-16	31.86	33.25	31.84	32.65	128903
2012-02-17	32.84	33.41	32.03	32.32	134571
2012-02-21	32.43	32.43	31.83	32.05	111223
2012-02-22	30.66	31.27	30.19	30.53	411949
2012-02-23	31.82	34.17	31.47	33.46	2899180
2012-02-24	33.47	33.75	32.54	33.07	511865
2012-02-27	33.00	33.53	32.70	33.45	183443
2012-02-28	33.47	33.82	33.14	33.40	204263
2012-02-29	33.57	33.95	33.09	33.12	272817
2012-03-01	33.21	34.23	32.73	33.83	256549
2012-03-02	33.97	34.91	33.97	34.30	248433
2012-03-05	34.29	34.78	34.05	34.59	608902
2012-03-06	34.33	35.08	34.08	34.80	240121
2012-03-07	35.03	35.19	34.79	34.97	128183
2012-03-08	35.03	35.84	34.70	35.72	250639
2012-03-09	35.65	35.93	35.42	35.86	213183
2012-03-12	35.87	36.00	35.61	35.90	201343
2012-03-13	36.05	37.06	35.93	36.95	270622
2012-03-14	36.68	36.85	35.38	35.65	238193
2012-03-15	35.79	35.86	34.93	35.20	338931
2012-03-16	35.24	36.13	34.93	35.94	445610
2012-03-19	35.87	36.68	35.67	36.50	211050
2012-03-20	36.22	36.50	36.00	36.41	161393
2012-03-21	36.33	36.35	34.90	34.92	487522
2012-03-22	35.00	37.25	34.66	36.32	416451
2012-03-23	36.33	37.12	36.21	37.06	233653
2012-03-26	37.55	37.79	37.00	37.53	212540
2012-03-27	37.67	37.81	37.09	37.43	223846
2012-03-28	37.58	37.81	37.05	37.79	277159
2012-03-29	37.39	37.61	37.00	37.50	203012
2012-03-30	37.83	37.95	37.24	37.29	169093
2012-04-02	37.30	37.73	36.98	37.65	173723
2012-04-03	37.60	37.64	37.03	37.55	232538
2012-04-04	37.13	37.49	36.87	36.98	122182
2012-04-05	36.14	37.51	36.14	37.45	160435
2012-04-09	36.55	36.89	36.34	36.62	104546
2012-04-10	36.69	36.89	35.92	36.21	191058
2012-04-11	36.59	36.63	36.02	36.39	138913
2012-04-12	36.14	36.43	32.70	35.93	1608706
2012-04-13	35.93	36.46	35.49	35.71	282424
2012-04-16	35.97	37.26	35.97	36.77	295884
2012-04-17	37.01	37.31	36.25	36.45	197939
2012-04-18	36.26	36.46	35.99	36.12	116289
2012-04-19	36.22	36.78	35.81	36.47	110748
2012-04-20	36.96	36.96	36.05	36.41	150833
2012-04-23	35.78	35.86	35.17	35.75	216926
2012-04-24	35.66	36.56	35.47	36.05	136267
2012-04-25	36.27	36.75	34.99	35.39	333748
2012-04-26	35.19	35.31	34.27	35.02	263496
2012-04-27	34.98	35.43	34.51	34.75	247367
2012-04-30	34.63	34.74	34.13	34.31	251116
2012-05-01	34.37	35.05	34.31	34.44	325885
2012-05-02	34.03	34.11	33.55	33.69	363701
2012-05-03	33.65	33.81	33.24	33.57	301052
2012-05-04	33.20	33.20	31.45	33.12	784636
2012-05-07	33.09	33.29	32.76	32.80	105092
2012-05-08	32.51	32.83	32.00	32.43	271616
2012-05-09	32.09	32.34	32.00	32.15	284588
2012-05-10	32.32	32.50	31.69	32.09	354262
2012-05-11	31.73	32.28	31.50	32.08	506185
2012-05-14	31.76	31.97	31.41	31.49	237340
2012-05-15	31.69	33.40	31.50	32.39	406885
2012-05-16	32.54	33.20	32.02	32.25	235139
2012-05-17	32.25	32.53	31.86	32.00	330808
2012-05-18	31.92	32.19	31.47	31.99	413658
2012-05-21	32.00	32.77	31.60	32.11	262041
2012-05-22	32.17	32.50	31.69	31.87	198635
2012-05-23	31.62	32.49	30.94	32.36	533178
2012-05-24	32.44	32.44	31.22	31.83	437403
2012-05-25	31.73	32.29	31.51	32.27	189104
2012-05-29	32.40	32.83	32.10	32.44	131588
2012-05-30	32.15	32.45	32.00	32.33	152917
2012-05-31	32.50	32.51	31.89	32.29	230691
2012-06-01	31.79	31.82	30.58	30.64	544323
2012-06-04	30.68	30.73	29.85	30.32	280129
2012-06-05	30.06	30.96	29.90	30.36	308293
2012-06-06	30.50	31.11	30.19	31.00	240667
2012-06-07	31.33	31.64	30.71	30.76	129788
2012-06-08	30.72	31.04	30.45	30.93	126828
2012-06-11	31.12	31.26	30.11	30.12	289870
2012-06-12	30.17	30.38	29.72	30.20	342452
2012-06-13	30.07	30.92	30.05	30.63	194907
2012-06-14	30.57	30.85	28.93	29.00	311999
2012-06-15	28.97	29.10	28.36	28.91	291243
2012-06-18	28.72	29.26	28.30	28.41	397614
2012-06-19	28.42	28.61	28.15	28.37	298759
2012-06-20	28.28	28.60	27.95	28.12	164082
2012-06-21	28.05	28.08	27.04	27.14	401937
2012-06-22	27.44	27.46	27.22	27.33	1370322
2012-06-25	27.00	27.26	26.77	26.83	220668
2012-06-26	26.93	27.19	26.84	26.92	306697
2012-06-27	27.01	27.22	26.82	26.83	234396
2012-06-28	26.75	26.92	26.14	26.22	251458
2012-06-29	26.71	26.99	26.46	26.64	583061
2012-07-02	26.83	27.49	26.64	26.88	441571
2012-07-03	26.83	27.13	26.80	27.10	207785
2012-07-05	26.98	27.57	26.98	27.43	218912
2012-07-06	27.07	27.69	27.07	27.41	162907
2012-07-09	27.50	28.20	27.27	28.12	402003
2012-07-10	28.36	28.85	27.88	28.00	255432
2012-07-11	27.96	28.33	27.94	28.25	217567
2012-07-12	28.15	28.57	27.92	28.52	221914
2012-07-13	28.49	29.38	28.47	29.15	145273
2012-07-16	29.11	29.14	28.74	28.80	84194
2012-07-17	28.97	29.14	28.54	28.88	81892
2012-07-18	28.86	29.36	28.80	29.29	109841
2012-07-19	31.18	31.18	29.71	30.09	383636
2012-07-20	29.78	29.80	28.77	29.21	336413
2012-07-23	28.78	29.13	28.42	28.86	189367
2012-07-24	28.86	28.92	28.19	28.60	177864
2012-07-25	29.01	30.55	27.79	30.35	280737
2012-07-26	30.79	31.35	30.25	31.30	427691
2012-07-27	31.50	31.61	31.17	31.34	285326
2012-07-30	31.26	31.47	30.77	30.86	295915
2012-07-31	30.76	31.05	30.19	30.22	131912
2012-08-01	30.25	30.61	30.00	30.00	226506
2012-08-02	29.88	30.43	29.38	30.38	156505
2012-08-03	30.82	32.75	30.53	32.58	326955
2012-08-06	32.56	33.46	32.46	32.84	322743
2012-08-07	32.86	33.33	32.44	32.77	234800
2012-08-08	32.68	32.96	32.68	32.87	125613
2012-08-09	32.83	33.23	32.75	33.00	106027
2012-08-10	32.98	33.57	32.68	33.24	186104
2012-08-13	33.13	33.13	31.07	31.77	261402
2012-08-14	31.96	31.97	31.38	31.48	177547
2012-08-15	31.57	31.84	31.53	31.74	187329
2012-08-16	31.73	33.08	31.56	32.93	258399
2012-08-17	32.84	33.25	32.48	32.62	135018
2012-08-20	32.60	32.70	32.18	32.31	164870
2012-08-21	32.32	32.53	31.71	32.31	293575
2012-08-22	32.22	32.70	31.95	32.35	136405
2012-08-23	32.31	32.31	31.51	31.69	176478
2012-08-24	31.55	31.87	31.28	31.68	156249
2012-08-27	31.78	32.04	31.62	31.98	109857
2012-08-28	31.92	32.94	31.77	32.35	161603
2012-08-29	32.31	32.72	32.24	32.68	148926
2012-08-30	32.40	32.67	32.29	32.41	170794
2012-08-31	32.63	32.92	32.36	32.57	117295
2012-09-04	32.53	33.79	32.43	33.63	185399
2012-09-05	33.51	34.30	33.46	34.00	242310
2012-09-06	31.26	31.26	29.90	30.40	1059970
2012-09-07	30.48	30.60	28.41	28.89	615705
2012-09-10	28.69	29.58	28.69	29.18	246593
2012-09-11	29.09	30.11	29.04	29.81	279711
2012-09-12	29.93	30.26	29.20	30.02	207672
2012-09-13	30.08	30.68	29.96	30.16	258858
2012-09-14	30.35	30.66	30.04	30.56	168101
2012-09-17	30.43	30.64	30.33	30.55	85869
2012-09-18	30.61	30.68	30.00	30.62	139776
2012-09-19	30.62	31.61	30.33	31.33	318223
2012-09-20	31.25	31.32	30.75	30.98	347718
2012-09-21	31.43	31.43	30.52	30.86	296462
2012-09-24	30.80	31.10	30.35	30.89	114316
2012-09-25	32.59	32.90	32.14	32.38	739460
2012-09-26	31.23	31.96	30.24	30.50	1108958
2012-09-27	30.70	31.88	30.63	31.58	369393
2012-09-28	31.36	31.89	31.12	31.61	3936578
2012-10-01	31.71	32.14	30.51	31.36	747528
2012-10-02	31.56	32.17	31.48	31.77	266859
2012-10-03	31.90	31.98	30.82	31.29	224803
2012-10-04	31.41	31.66	31.01	31.62	247881
2012-10-05	31.44	31.94	31.37	31.79	226999
2012-10-08	31.63	31.77	31.32	31.68	106348
2012-10-09	31.74	31.74	31.04	31.22	286635
2012-10-10	31.30	31.68	31.14	31.41	88495
2012-10-11	31.63	31.79	31.28	31.59	72728
2012-10-12	31.51	31.63	31.01	31.19	78269
2012-10-15	31.24	31.64	31.02	31.64	82819
2012-10-16	31.78	32.22	31.45	32.00	187480
2012-10-17	32.05	32.25	31.68	31.89	99742
2012-10-18	31.81	31.84	31.37	31.56	109298
2012-10-19	31.45	31.45	30.55	30.90	151441
2012-10-22	30.85	31.20	30.38	31.16	162645
2012-10-23	30.92	31.11	30.28	31.06	141850
2012-10-24	31.27	31.27	30.30	30.81	95288
2012-10-25	31.13	31.13	30.61	30.77	118468
2012-10-26	30.86	31.10	30.67	31.00	166194
2012-10-31	31.00	31.62	30.84	31.24	208474
2012-11-01	31.10	31.88	30.80	31.52	239376
2012-11-02	31.52	31.70	31.02	31.03	292888
2012-11-05	30.98	31.40	30.85	31.23	160655
2012-11-06	31.15	31.75	31.12	31.59	265508
2012-11-07	31.11	31.70	30.80	30.95	312434
2012-11-08	30.82	31.00	30.50	30.77	200320
2012-11-09	30.59	30.91	30.17	30.21	168788
2012-11-12	30.32	30.42	27.90	29.97	73909
2012-11-13	29.76	30.26	29.76	29.96	121042
2012-11-14	30.06	30.17	28.90	29.00	139086
2012-11-15	28.92	29.53	28.77	29.00	139994
2012-11-16	28.94	29.72	28.85	29.52	198373
2012-11-19	29.82	30.19	29.58	29.96	167551
2012-11-20	29.87	29.92	29.44	29.73	84626
2012-11-21	29.80	30.22	29.49	29.99	87403
2012-11-23	30.13	30.35	29.98	30.31	70402
2012-11-26	30.33	30.67	29.98	30.48	126770
2012-11-27	30.57	30.74	30.15	30.34	158140
2012-11-28	30.15	30.61	29.88	30.38	110820
2012-11-29	30.50	30.95	30.41	30.70	111061
2012-11-30	30.79	30.92	30.44	30.86	184125
2012-12-03	31.06	31.13	30.56	30.66	140492
2012-12-04	30.62	30.93	30.31	30.62	126264
2012-12-05	30.79	33.07	30.79	32.80	589772
2012-12-06	32.82	33.64	32.82	33.31	180328
2012-12-07	33.42	33.42	32.32	32.48	134562
2012-12-10	32.46	33.33	31.89	32.69	148354
2012-12-11	32.89	32.89	32.16	32.28	136300
2012-12-12	31.39	32.95	31.37	32.23	235143
2012-12-13	32.16	32.62	32.08	32.22	223952
2012-12-14	32.18	33.34	32.18	33.09	274692
2012-12-17	33.26	33.76	33.13	33.53	204839
2012-12-18	33.57	34.09	33.17	34.03	115062
2012-12-19	34.07	35.22	34.07	34.31	211598
2012-12-20	34.42	35.32	34.15	35.03	263354
2012-12-21	34.73	35.07	34.38	34.94	366197
2012-12-24	34.98	34.98	34.47	34.85	32757
2012-12-26	34.87	35.74	34.68	35.28	173882
2012-12-27	35.22	35.29	34.54	34.82	217068
2012-12-28	34.60	36.34	34.60	34.90	180174
2012-12-31	35.03	35.46	34.67	35.30	125800
2013-01-02	35.99	36.28	35.49	36.23	244635
2013-01-03	36.40	36.94	35.51	35.76	258368
2013-01-04	36.14	36.15	34.90	34.96	479493
2013-01-07	34.73	35.33	34.46	35.22	281315
2013-01-08	35.31	35.50	34.86	35.33	226033
2013-01-09	35.51	36.10	34.99	35.79	195504
2013-01-10	34.80	35.43	34.18	35.35	289194
2013-01-11	35.65	36.02	34.46	34.79	416157
2013-01-14	35.06	35.55	34.81	35.41	398529
2013-01-15	35.26	36.00	34.54	35.98	312401
2013-01-16	35.81	36.30	35.63	35.76	91702
2013-01-17	35.96	36.37	35.53	36.33	132896
2013-01-18	36.41	37.26	35.95	37.25	215322
2013-01-22	37.15	37.27	36.64	37.10	186854
2013-01-23	37.01	37.29	36.74	37.00	202379
2013-01-24	37.00	38.18	36.94	37.50	334060
2013-01-25	37.65	38.08	37.30	37.69	209887
2013-01-28	37.67	37.86	37.30	37.54	108360
2013-01-29	37.50	38.11	37.20	37.99	208596
2013-01-30	38.05	42.76	35.89	37.65	225258
2013-01-31	37.50	38.02	36.97	37.81	234014
2013-02-01	38.04	38.66	37.91	38.47	188319
2013-02-04	38.00	38.18	37.56	37.76	303122
2013-02-05	37.79	38.17	37.36	37.84	395865
2013-02-06	37.58	38.00	37.38	37.93	156327
2013-02-07	37.80	38.22	37.73	37.78	157804
2013-02-08	37.71	38.11	37.71	38.01	113715
2013-02-11	37.94	38.14	37.30	37.80	279479
2013-02-12	37.81	37.97	37.34	37.91	194293
2013-02-13	37.88	39.68	37.80	38.36	346163
2013-02-14	38.40	41.76	38.40	40.26	597168
2013-02-15	40.75	41.72	40.20	40.34	829433
2013-02-19	40.72	42.50	40.72	41.85	893629
2013-02-20	41.90	41.93	39.30	39.60	541629
2013-02-21	39.73	40.42	38.79	38.93	421581
2013-02-22	39.12	39.60	38.74	38.91	372503
2013-02-25	39.16	39.94	38.82	38.86	457532
2013-02-26	38.99	39.56	38.99	39.22	360410
2013-02-27	39.25	39.52	38.95	39.11	491486
2013-02-28	39.20	39.35	38.99	39.06	454702
2013-03-01	38.92	39.32	38.47	39.06	448117
2013-03-04	38.91	39.52	38.69	39.26	286587
2013-03-05	39.61	40.48	39.42	39.98	412894
2013-03-06	40.14	40.42	39.67	39.92	199788
2013-03-07	39.85	39.89	38.89	39.22	282733
2013-03-08	39.51	40.05	39.42	39.90	179105
2013-03-11	39.69	39.94	39.10	39.56	140642
2013-03-12	39.45	39.49	38.89	39.07	225355
2013-03-13	39.02	39.18	38.47	38.90	249250
2013-03-14	38.91	39.09	37.75	38.12	362543
2013-03-15	38.29	38.66	38.04	38.29	370825
2013-03-18	38.04	38.25	37.44	37.97	229097
2013-03-19	38.08	38.08	36.80	37.19	356863
2013-03-20	37.43	38.36	37.43	38.24	213309
2013-03-21	38.00	38.45	37.91	38.19	239264
2013-03-22	38.21	38.28	37.67	38.26	200767
2013-03-25	38.24	38.24	36.39	36.99	285769
2013-03-26	37.22	37.50	36.82	37.29	152226
2013-03-27	37.06	37.53	36.22	37.48	206288
2013-03-28	37.59	37.68	36.94	37.30	199711
2013-04-01	37.28	37.51	36.84	37.28	209066
2013-04-02	37.35	37.73	36.99	37.41	306525
2013-04-03	37.28	37.66	36.75	37.09	340115
2013-04-04	37.05	37.50	36.49	37.50	199413
2013-04-05	36.91	37.59	36.91	37.53	248828
2013-04-08	37.68	37.91	37.30	37.91	119293
2013-04-09	37.84	38.30	37.60	37.81	150206
2013-04-10	37.59	39.17	37.59	38.89	267673
2013-04-11	38.87	39.13	38.20	38.49	264186
2013-04-12	38.28	38.76	38.25	38.39	147852
2013-04-15	39.82	40.10	37.63	37.80	642119
2013-04-16	38.11	39.00	38.00	38.61	326799
2013-04-17	38.53	41.60	38.11	39.03	1447592
2013-04-18	38.87	39.32	38.68	39.00	289459
2013-04-19	38.98	39.86	38.92	39.62	194915
2013-04-22	39.86	39.99	38.98	39.72	205871
2013-04-23	40.00	40.00	39.67	39.97	225553
2013-04-24	40.70	42.13	40.70	41.43	709968
2013-04-25	41.63	43.09	41.54	42.51	423334
2013-04-26	42.54	43.08	42.31	43.00	269740
2013-04-29	43.18	43.18	42.07	42.25	382522
2013-04-30	41.98	42.48	41.29	42.32	391806
2013-05-01	42.32	42.48	41.61	42.04	317467
2013-05-02	42.02	43.04	41.72	43.03	270032
2013-05-03	43.00	43.73	43.00	43.15	185165
2013-05-06	43.24	43.38	42.96	43.19	108731
2013-05-07	43.09	43.94	42.99	43.60	163439
2013-05-08	43.50	43.93	43.44	43.86	217766
2013-05-09	43.91	43.94	43.61	43.78	173692
2013-05-10	43.90	44.26	43.74	43.79	102699
2013-05-13	43.75	44.05	43.71	43.98	152583
2013-05-14	43.89	45.78	43.89	45.60	276041
2013-05-15	45.42	46.29	45.28	45.77	226568
2013-05-16	45.56	46.19	45.16	45.42	168330
2013-05-17	45.30	46.11	45.30	46.11	206051
2013-05-20	46.00	46.06	45.43	45.95	118428
2013-05-21	45.85	46.02	44.87	45.26	112700
2013-05-22	45.25	45.50	43.46	43.77	316124
2013-05-23	43.61	44.28	43.00	44.00	192356
2013-05-24	43.93	44.08	43.33	43.94	81012
2013-05-28	44.10	44.15	43.66	44.00	279650
2013-05-29	43.87	43.92	43.22	43.42	107602
2013-05-30	43.60	44.00	43.44	43.96	92850
2013-05-31	43.77	43.99	43.31	43.36	124424
2013-06-03	43.53	43.62	42.53	43.54	213735
2013-06-04	43.47	43.79	42.99	43.23	165549
2013-06-05	43.33	43.70	42.74	43.23	137965
2013-06-06	43.36	44.29	43.33	44.23	264580
2013-06-07	44.20	44.77	43.89	44.62	345031
2013-06-10	44.86	46.21	44.79	45.48	184405
2013-06-11	45.34	46.22	44.66	45.55	200048
2013-06-12	45.88	46.13	45.05	45.33	132908
2013-06-13	45.33	47.58	44.93	47.47	144340
2013-06-14	47.65	47.65	46.51	46.53	90432
2013-06-17	46.89	47.26	46.43	46.78	218298
2013-06-18	46.96	48.35	46.88	47.80	154556
2013-06-19	47.93	48.06	46.93	46.94	101269
2013-06-20	46.40	46.81	45.62	45.77	107919
2013-06-21	45.97	47.22	45.97	46.71	284827
2013-06-24	46.47	46.47	45.30	45.91	149479
2013-06-25	46.26	46.88	45.69	46.02	216217
2013-06-26	46.40	46.81	46.01	46.26	192622
2013-06-27	46.57	47.51	46.32	47.29	169838
2013-06-28	47.35	47.40	46.71	46.75	178688
2013-07-01	47.10	48.59	46.82	48.04	103561
2013-07-02	48.17	48.61	46.92	47.59	93246
2013-07-03	47.68	49.79	47.50	49.65	84196
2013-07-05	50.55	50.68	49.79	50.63	154045
2013-07-08	50.63	50.99	50.13	50.72	178514
2013-07-09	51.00	52.19	50.43	52.02	247646
2013-07-10	52.12	52.44	50.60	51.02	141507
2013-07-11	51.18	51.67	50.70	50.99	200747
2013-07-12	51.03	51.22	50.71	50.78	109002
2013-07-15	50.92	51.12	50.23	50.70	124065
2013-07-16	50.88	51.34	50.11	51.00	165428
2013-07-17	51.32	51.92	50.87	51.00	90855
2013-07-18	51.03	52.10	51.03	51.85	81839
2013-07-19	51.86	52.19	51.24	51.76	114192
2013-07-22	51.92	53.42	51.92	53.31	128032
2013-07-23	53.34	53.51	51.70	52.91	292425
2013-07-24	53.57	56.00	53.57	54.04	247793
2013-07-25	54.12	54.22	53.17	53.42	179529
2013-07-26	51.50	52.71	50.42	52.46	237642
2013-07-29	52.46	52.83	52.13	52.35	162734
2013-07-30	52.37	52.70	52.04	52.24	189001
2013-07-31	52.28	52.61	51.61	51.70	157877
2013-08-01	52.24	53.24	52.20	53.07	244580
2013-08-02	52.74	53.22	52.06	52.96	203201
2013-08-05	52.99	53.53	52.75	52.93	123120
2013-08-06	52.79	53.04	52.51	52.80	198067
2013-08-07	52.79	53.03	51.75	52.30	181241
2013-08-08	52.54	53.15	51.85	53.02	168986
2013-08-09	52.84	53.72	52.80	52.94	141024
2013-08-12	52.95	53.91	52.62	53.64	91134
2013-08-13	53.64	54.61	52.83	53.73	75309
2013-08-14	53.78	54.23	53.73	53.79	147566
2013-08-15	53.34	53.45	51.88	51.96	90661
2013-08-16	51.66	52.44	51.66	51.77	64536
2013-08-19	51.93	52.57	51.39	51.44	76951
2013-08-20	51.65	52.42	51.28	52.34	303554
2013-08-21	51.94	52.78	51.63	52.13	113894
2013-08-22	52.26	53.05	52.24	52.97	67648
2013-08-23	53.13	53.78	53.03	53.39	102934
2013-08-26	53.48	53.91	52.86	52.95	85723
2013-08-27	52.17	53.33	51.65	52.00	124784
2013-08-28	52.08	52.72	51.63	51.75	96089
2013-08-29	51.75	52.16	51.64	51.93	83066
2013-08-30	51.80	51.92	50.64	50.76	101634
2013-09-03	51.50	52.91	51.23	52.62	99866
2013-09-04	52.77	54.18	52.12	53.79	178110
2013-09-05	53.71	54.47	53.54	53.80	147350
2013-09-06	54.13	54.49	52.83	53.57	95763
2013-09-09	53.78	54.21	53.57	54.03	69688
2013-09-10	54.23	54.68	53.81	54.61	87065
2013-09-11	54.35	54.59	54.14	54.47	90512
2013-09-12	54.62	54.62	54.18	54.40	110474
2013-09-13	54.69	55.23	54.69	54.86	98793
2013-09-16	55.67	56.45	55.10	55.78	85660
2013-09-17	55.76	56.80	55.61	56.79	89750
2013-09-18	56.81	57.09	55.73	56.61	89974
2013-09-19	56.73	56.89	56.06	56.88	87239
2013-09-20	56.92	59.08	56.77	58.97	313780
2013-09-23	59.04	60.39	58.44	60.07	151583
2013-09-24	60.07	62.16	59.99	61.47	151008
2013-09-25	61.68	62.26	59.91	59.99	198280
2013-09-26	60.30	61.01	59.58	60.53	116206
2013-09-27	60.01	61.06	59.66	60.05	87653
2013-09-30	59.31	60.16	59.01	59.95	142032
2013-10-01	60.00	61.75	59.90	61.72	139235
2013-10-02	61.43	61.63	61.01	61.34	201459
2013-10-03	61.46	61.70	60.85	61.38	166644
2013-10-04	61.22	63.12	61.00	63.00	301106
2013-10-07	62.58	63.31	62.19	62.82	126565
2013-10-08	62.68	62.87	61.64	62.02	134083
2013-10-09	62.29	63.16	62.12	62.84	189323
2013-10-10	63.64	65.22	63.20	64.89	137789
2013-10-11	64.34	65.80	64.25	65.47	178406
2013-10-14	65.22	66.58	65.05	65.99	158528
2013-10-15	65.93	66.29	65.38	65.74	177544
2013-10-16	66.33	67.09	64.77	65.02	145667
2013-10-17	64.90	65.32	64.24	65.20	210910
2013-10-18	66.48	66.61	65.68	65.76	170344
2013-10-21	66.05	66.74	65.30	65.66	159504
2013-10-22	65.76	66.00	65.09	65.25	146853
2013-10-23	65.75	67.87	64.61	65.03	257225
2013-10-24	65.53	66.55	64.58	65.64	312483
2013-10-25	65.94	66.17	65.31	65.59	110506
2013-10-28	65.59	66.24	65.32	65.53	120457
2013-10-29	65.84	66.00	65.42	65.90	287081
2013-10-30	64.94	66.40	64.94	65.46	152074
2013-10-31	65.21	66.03	64.16	65.23	187828
2013-11-01	64.97	66.07	64.54	65.05	190383
2013-11-04	62.02	65.90	62.02	65.65	165710
2013-11-05	65.38	66.50	64.84	65.86	240034
2013-11-06	66.33	66.95	65.71	65.92	111906
2013-11-07	66.28	66.52	64.73	65.48	158625
2013-11-08	65.46	66.32	65.22	65.97	253117
2013-11-11	66.05	66.87	65.77	66.29	257302
2013-11-12	66.01	66.69	65.83	66.31	165749
2013-11-13	66.09	67.70	65.86	67.40	181676
2013-11-14	67.56	68.52	67.52	67.64	139796
2013-11-15	67.54	68.26	67.50	68.16	109441
2013-11-18	68.63	69.67	68.49	68.98	221975
2013-11-19	68.93	69.61	67.44	67.68	161537
2013-11-20	67.80	68.81	67.41	68.20	132044
2013-11-21	68.72	70.62	68.20	70.60	229353
2013-11-22	70.45	71.15	70.05	70.35	169416
2013-11-25	70.36	70.85	67.79	68.05	377257
2013-11-26	67.93	68.63	67.63	68.02	241789
2013-11-27	68.08	68.93	67.66	68.65	105464
2013-11-29	69.10	70.44	68.95	70.37	130366
2013-12-02	70.53	71.62	69.21	69.27	216715
2013-12-03	68.98	69.49	67.35	67.71	138985
2013-12-04	67.00	67.00	62.61	64.92	455395
2013-12-05	64.73	65.45	63.96	64.45	158126
2013-12-06	65.29	67.15	64.68	66.65	207917
2013-12-09	66.91	67.07	65.67	65.77	181467
2013-12-10	65.35	65.74	64.19	64.65	224511
2013-12-11	64.57	64.99	63.47	63.63	177502
2013-12-12	63.68	65.46	63.54	64.96	231066
2013-12-13	65.28	65.79	64.43	64.56	133667
2013-12-16	64.73	65.31	64.31	64.52	137955
2013-12-17	64.43	64.62	63.48	63.92	123518
2013-12-18	64.16	64.28	62.59	64.11	220859
2013-12-19	63.66	64.09	62.98	63.43	126073
2013-12-20	63.94	66.09	62.80	65.73	401096
2013-12-23	65.92	66.71	65.42	66.25	168219
2013-12-24	66.12	66.56	65.33	65.58	68769
2013-12-26	65.81	66.92	65.65	66.61	162765
2013-12-27	66.89	66.89	66.07	66.64	149491
2013-12-30	66.50	66.50	65.10	66.01	145996
2013-12-31	66.18	67.73	66.18	66.93	167186
2014-01-02	66.44	66.77	65.31	65.40	148432
2014-01-03	65.49	67.44	65.49	67.16	135085
2014-01-06	67.49	67.57	64.89	65.11	196141
2014-01-07	65.17	66.25	65.17	65.73	153354
2014-01-08	65.85	66.25	64.26	64.33	187276
2014-01-09	64.62	65.17	63.00	63.41	191542
2014-01-10	63.40	64.01	62.65	63.84	145101
2014-01-13	63.90	64.28	61.24	62.45	169102
2014-01-14	62.58	64.22	62.45	63.49	176914
2014-01-15	63.60	64.14	62.74	63.07	99590
2014-01-16	63.08	63.57	62.51	62.98	108690
2014-01-17	63.08	63.46	61.71	61.92	236923
2014-01-21	62.57	63.75	62.53	63.32	126158
2014-01-22	63.60	63.98	62.57	62.81	156936
2014-01-23	62.36	62.76	60.97	62.14	243181
2014-01-24	61.57	62.94	60.55	61.19	183563
2014-01-27	61.21	61.87	59.69	59.77	123730
2014-01-28	59.68	61.72	59.35	61.54	221612
2014-01-29	60.87	61.93	57.95	60.24	239354
2014-01-30	60.94	64.51	60.23	63.31	310558
2014-01-31	61.99	64.01	61.99	62.74	283118
2014-02-03	62.70	63.70	60.23	60.64	231169
2014-02-04	60.81	63.13	60.29	61.83	244308
2014-02-05	61.46	62.28	61.16	61.47	339857
2014-02-06	61.67	62.16	61.04	61.15	123961
2014-02-07	61.14	61.90	60.80	61.28	156118
2014-02-10	61.24	61.74	59.84	60.34	309323
2014-02-11	60.10	60.83	59.31	60.41	141209
2014-02-12	60.30	60.80	59.54	59.96	153530
2014-02-13	59.29	60.13	58.74	59.95	177373
2014-02-14	59.86	60.28	58.78	59.71	198956
2014-02-18	59.93	60.57	59.17	60.18	231178
2014-02-19	59.81	60.08	58.57	59.06	199183
2014-02-20	59.14	60.29	58.16	59.70	165251
2014-02-21	60.01	60.06	59.05	59.37	175102
2014-02-24	59.37	60.72	59.03	59.75	201615
2014-02-25	59.74	60.24	58.76	58.90	147511
2014-02-26	59.05	60.10	58.70	59.22	214075
2014-02-27	58.90	59.46	57.80	59.06	275930
2014-02-28	59.13	60.06	58.62	59.04	262749
2014-03-03	58.51	59.88	57.64	59.39	238270
2014-03-04	60.27	63.26	59.56	63.12	354425
2014-03-05	62.92	64.17	62.43	63.76	369662
2014-03-06	63.74	64.60	63.74	64.34	223603
2014-03-07	64.88	65.17	63.99	64.51	193114
2014-03-10	64.51	64.79	63.71	64.44	134531
2014-03-11	64.33	64.33	61.84	62.71	286639
2014-03-12	62.54	63.77	61.67	63.54	163832
2014-03-13	63.97	64.42	62.00	62.83	167076
2014-03-14	62.44	63.70	62.01	62.22	214369
2014-03-17	62.77	63.77	62.60	63.44	150902
2014-03-18	63.33	64.14	62.51	62.95	220919
2014-03-19	62.97	63.51	61.10	62.32	210968
2014-03-20	62.16	63.58	61.66	62.92	128480
2014-03-21	63.24	63.68	61.79	62.17	278523
2014-03-24	62.35	62.79	61.34	62.17	176465
2014-03-25	62.45	63.08	61.25	61.63	143343
2014-03-26	61.91	61.91	59.57	59.57	208126
2014-03-27	59.70	60.05	58.12	58.72	165678
2014-03-28	58.70	59.95	57.86	57.99	195245
2014-03-31	58.50	59.54	57.78	59.22	319957
2014-04-01	59.46	59.92	58.25	59.65	218946
2014-04-02	59.61	60.24	58.81	59.30	160415
2014-04-03	58.91	58.99	56.59	56.89	201759
2014-04-04	57.19	57.19	54.34	55.04	615525
2014-04-07	54.81	55.64	54.09	54.26	373797
2014-04-08	54.32	54.97	53.67	54.48	303152
2014-04-09	54.55	55.43	54.03	55.00	191190
2014-04-10	54.95	55.34	53.84	54.45	228407
2014-04-11	54.06	54.24	53.05	53.08	226169
2014-04-14	53.74	54.34	53.11	53.74	198659
2014-04-15	53.79	54.67	53.21	54.22	221140
2014-04-16	54.73	55.41	54.26	55.13	157592
2014-04-17	55.03	56.20	54.80	55.59	164877
2014-04-21	55.76	56.37	55.52	55.99	129763
2014-04-22	56.07	56.98	55.53	56.64	181930
2014-04-23	56.51	58.69	54.96	55.02	314296
2014-04-24	55.13	55.89	54.71	54.99	257080
2014-04-25	55.00	55.38	54.72	54.75	377514
2014-04-28	54.80	55.40	53.10	53.69	404783
2014-04-29	54.00	54.64	53.24	53.28	313996
2014-04-30	53.40	54.36	53.16	53.84	330412
2014-05-01	53.91	54.67	53.46	54.64	352677
2014-05-02	54.89	55.41	54.20	54.55	186523
2014-05-05	54.15	55.28	53.51	54.73	186060
2014-05-06	54.12	54.79	53.79	54.30	274985
2014-05-07	54.30	54.95	53.79	54.47	252677
2014-05-08	54.19	55.15	53.97	54.41	237881
2014-05-09	54.12	54.68	53.88	54.48	152187
2014-05-12	54.81	56.05	54.03	55.58	205679
2014-05-13	55.50	55.97	54.37	54.66	258768
2014-05-14	54.39	54.88	53.00	53.11	246459
2014-05-15	52.86	53.21	52.61	52.89	267523
2014-05-16	52.77	53.44	51.93	53.36	202002
2014-05-19	53.06	54.75	52.97	54.43	149767
2014-05-20	54.40	54.85	53.36	53.71	226828
2014-05-21	53.83	54.35	53.52	54.05	206482
2014-05-22	54.15	55.12	53.77	54.73	108969
2014-05-23	54.82	55.14	54.38	55.02	125643
2014-05-27	55.48	56.67	55.44	56.40	142833
2014-05-28	56.15	56.71	55.16	55.31	164626
2014-05-29	55.26	55.61	54.33	54.62	172482
2014-05-30	54.42	54.82	53.24	53.35	404252
2014-06-02	53.38	53.54	52.30	52.94	202385
2014-06-03	52.79	52.79	49.64	50.30	587033
2014-06-04	50.00	52.49	50.00	51.88	335851
2014-06-05	51.91	52.73	50.96	52.64	235786
2014-06-06	52.97	54.32	52.75	54.03	238716
2014-06-09	53.90	54.56	53.64	54.33	171572
2014-06-10	54.24	54.74	53.57	54.14	142978
2014-06-11	53.93	54.11	52.99	53.45	190383
2014-06-12	53.28	54.05	52.62	53.31	202076
2014-06-13	53.48	54.65	53.23	54.37	205113
2014-06-16	54.26	55.09	53.74	54.86	221271
2014-06-17	54.72	55.89	54.52	55.26	174844
2014-06-18	55.26	56.41	54.83	56.21	189015
2014-06-19	56.33	56.38	54.94	55.50	142386
2014-06-20	55.83	56.10	55.56	55.64	300294
2014-06-23	55.65	56.22	55.32	56.02	137608
2014-06-24	55.71	56.59	55.40	55.58	250531
2014-06-25	55.27	56.03	55.24	55.51	141093
2014-06-26	55.51	55.99	55.01	55.43	206288
2014-06-27	55.04	55.94	54.92	55.30	292359
2014-06-30	55.30	55.71	53.81	54.06	264685
2014-07-01	54.19	54.69	53.36	53.69	413458
2014-07-02	53.58	54.16	52.57	52.73	328381
2014-07-03	53.13	53.32	51.62	51.90	228319
2014-07-07	51.51	51.80	50.50	50.90	539960
2014-07-08	50.65	50.79	49.66	49.97	483857
2014-07-09	50.00	50.06	48.89	49.22	332726
2014-07-10	48.58	49.08	47.90	48.05	420326
2014-07-11	47.80	48.14	47.26	47.50	374591
2014-07-14	48.05	48.74	47.71	48.50	356553
2014-07-15	48.50	48.87	47.88	48.23	328841
2014-07-16	48.57	48.86	47.76	48.11	177090
2014-07-17	47.86	48.81	47.75	48.58	343817
2014-07-18	48.46	49.64	48.04	49.61	285906
2014-07-21	49.37	50.32	49.11	50.10	298409
2014-07-22	50.35	50.72	50.10	50.37	224662
2014-07-23	51.33	53.98	50.28	53.91	489042
2014-07-24	55.30	57.07	54.55	56.43	478217
2014-07-25	55.96	56.62	55.35	55.99	316472
2014-07-28	56.22	56.47	55.28	55.98	183298
2014-07-29	56.24	56.81	55.87	56.38	181534
2014-07-30	56.79	57.26	56.36	56.95	131518
2014-07-31	56.09	57.09	55.77	56.23	226414
2014-08-01	56.37	56.62	54.79	55.85	172414
2014-08-04	56.20	56.67	55.37	56.29	126901
2014-08-05	55.81	56.59	55.33	55.93	120495
2014-08-06	55.57	57.24	54.86	56.65	167270
2014-08-07	56.60	57.19	55.50	55.59	154641
2014-08-08	55.62	55.92	55.17	55.37	220146
2014-08-11	55.68	57.96	55.28	57.30	222148
2014-08-12	57.05	57.71	55.99	56.47	146319
2014-08-13	56.79	57.49	56.14	56.58	190625
2014-08-14	56.52	56.83	56.00	56.81	142056
2014-08-15	57.36	57.40	55.25	57.30	290521
2014-08-18	57.75	58.36	57.30	58.23	203243
2014-08-19	58.29	58.37	57.86	58.20	213354
2014-08-20	58.00	58.75	57.28	58.13	212177
2014-08-21	58.07	58.07	57.25	57.76	201519
2014-08-22	57.84	58.40	57.49	57.97	166742
2014-08-25	58.24	59.74	57.97	59.62	306592
2014-08-26	59.55	60.13	59.10	59.52	212842
2014-08-27	59.37	59.47	58.72	59.31	109413
2014-08-28	59.22	59.30	58.27	58.64	155274
2014-08-29	58.65	59.24	58.37	58.92	118327
2014-09-02	59.19	59.81	58.62	59.55	152627
2014-09-03	59.84	60.35	59.56	60.02	390394
2014-09-04	60.20	60.20	58.00	58.41	192418
2014-09-05	58.16	59.39	58.08	59.30	168513
2014-09-08	59.26	60.11	59.13	59.78	130803
2014-09-09	59.77	60.02	58.95	59.87	221335
2014-09-10	59.98	60.26	59.52	59.98	199219
2014-09-11	59.55	59.96	58.85	59.26	151454
2014-09-12	59.37	59.80	58.76	59.06	215325
2014-09-15	58.77	58.82	57.75	58.01	204186
2014-09-16	58.03	58.84	57.50	58.59	246052
2014-09-17	58.53	59.23	58.24	58.81	197379
2014-09-18	59.27	62.51	58.97	61.63	590150
2014-09-19	61.66	62.87	60.27	61.75	690385
2014-09-22	61.34	61.50	60.38	60.54	167332
2014-09-23	60.18	60.66	59.07	59.30	195722
2014-09-24	59.43	60.71	59.05	60.70	193939
2014-09-25	60.60	60.60	59.66	60.05	187235
2014-09-26	60.58	61.80	60.36	61.39	356164
2014-09-29	60.87	62.08	60.59	62.05	246746
2014-09-30	61.86	62.24	61.42	61.86	350118
2014-10-01	61.96	62.13	61.36	61.85	365816
2014-10-02	61.85	62.48	61.35	61.78	281590
2014-10-03	62.48	62.85	61.50	62.45	278584
2014-10-06	62.48	63.04	61.96	62.70	234203
2014-10-07	62.25	62.99	61.90	62.00	349089
2014-10-08	61.86	62.96	61.61	62.71	194132
2014-10-09	62.77	63.18	61.89	62.15	260812
2014-10-10	61.78	63.34	61.48	62.53	302417
2014-10-13	62.72	63.35	62.26	62.56	296463
2014-10-14	62.95	63.49	62.64	63.09	401458
2014-10-15	62.50	64.80	61.73	64.61	417785
2014-10-16	63.67	65.15	62.31	63.78	356058
2014-10-17	64.73	64.73	62.61	62.86	274837
2014-10-20	62.73	63.98	62.32	63.95	270257
2014-10-21	64.35	65.64	63.38	65.63	250331
2014-10-22	64.50	64.50	60.93	61.15	584721
2014-10-23	61.53	61.53	60.45	61.25	284019
2014-10-24	61.38	62.25	60.84	62.15	165454
2014-10-27	61.93	63.19	61.50	63.11	119565
2014-10-28	63.52	64.28	63.49	64.04	218932
2014-10-29	64.13	64.68	63.37	63.99	196590
2014-10-30	63.58	64.61	63.58	64.23	197948
2014-10-31	65.66	65.66	64.17	64.65	202807
2014-11-03	64.70	64.77	63.24	64.57	146368
2014-11-04	64.05	65.50	64.05	64.97	140683
2014-11-05	65.59	66.62	65.16	65.75	225837
2014-11-06	65.55	66.22	64.66	65.63	169698
2014-11-07	65.47	65.47	64.56	65.36	173171
2014-11-10	65.28	65.93	63.94	64.95	188323
2014-11-11	64.72	65.36	64.56	65.26	178412
2014-11-12	65.12	66.08	64.60	65.91	97144
2014-11-13	66.10	66.14	65.54	65.89	10621
2014-11-14	66.11	66.24	65.37	65.45	154807
2014-11-17	65.24	65.46	63.41	63.73	176431
2014-11-18	64.00	64.21	63.26	63.39	192482
2014-11-19	63.37	63.37	62.09	63.02	127901
2014-11-20	62.76	63.98	62.63	63.94	147325
2014-11-21	64.72	65.00	62.64	62.74	160418
2014-11-24	62.70	64.54	62.54	64.30	184736
2014-11-25	64.39	64.39	63.61	64.01	98665
2014-11-26	64.16	65.00	63.89	64.87	152299
2014-11-28	65.19	66.36	65.15	65.57	117120
2014-12-01	65.45	65.82	64.10	64.21	135762
2014-12-02	64.41	65.79	64.30	65.26	139209
2014-12-03	64.89	67.28	64.89	66.69	264572
2014-12-04	66.94	67.91	66.82	67.37	205608
2014-12-05	67.34	68.66	67.34	68.10	138980
2014-12-08	68.09	69.49	67.45	67.99	147883
2014-12-09	67.28	69.49	66.56	69.35	142456
2014-12-10	68.95	69.85	68.69	68.90	153051
2014-12-11	69.32	70.70	68.99	69.79	132916
2014-12-12	68.92	70.07	68.07	68.45	112416
2014-12-15	68.83	69.14	67.59	68.50	145521
2014-12-16	68.42	69.13	67.99	68.60	153949
2014-12-17	68.60	70.35	67.90	70.06	219502
2014-12-18	70.69	72.64	70.25	72.23	173011
2014-12-19	72.06	72.20	70.94	71.54	511668
2014-12-22	71.51	72.49	71.15	71.63	146471
2014-12-23	71.99	72.82	71.31	72.29	110236
2014-12-24	72.33	73.16	71.75	72.30	64796
2014-12-26	72.55	73.77	71.86	73.25	109038
2014-12-29	73.16	73.40	71.97	72.23	165669
2014-12-30	72.00	72.45	71.52	71.99	112615
2014-12-31	72.22	72.58	71.61	71.71	168329
2015-01-02	72.26	72.27	70.26	70.35	130728
2015-01-05	70.03	70.24	68.83	68.99	218045
2015-01-06	69.37	69.50	67.39	67.66	173678
2015-01-07	68.29	68.41	66.18	68.27	275915
2015-01-08	68.95	71.84	68.06	71.70	158822
2015-01-09	71.54	72.45	70.85	71.51	147317
2015-01-12	71.70	72.19	70.61	70.99	168619
2015-01-13	71.69	73.26	71.54	72.61	331518
2015-01-14	71.77	73.15	71.51	72.96	143286
2015-01-15	72.95	73.00	70.38	70.60	139365
2015-01-16	70.20	72.47	70.00	72.41	138948
2015-01-20	72.62	73.00	71.37	72.16	137611
2015-01-21	71.73	72.79	71.05	71.55	124823
2015-01-22	72.17	75.09	71.16	74.44	249497
2015-01-23	74.57	75.20	73.85	74.02	117746
2015-01-26	74.07	74.57	72.82	74.36	112434
2015-01-27	73.27	74.63	73.27	74.15	108756
2015-01-28	76.10	78.49	72.83	73.26	165459
2015-01-29	73.61	76.49	73.61	75.95	260959
2015-01-30	75.25	77.30	75.07	75.97	205290
2015-02-02	76.12	76.85	74.72	75.08	330397
2015-02-03	75.42	76.45	74.17	75.95	181925
2015-02-04	75.39	78.43	74.95	77.98	129229
2015-02-05	78.44	80.70	78.41	80.41	166337
2015-02-06	80.41	82.43	80.41	81.68	232813
2015-02-09	81.63	82.16	79.95	80.07	162777
2015-02-10	80.72	81.47	79.93	80.52	170432
2015-02-11	80.62	81.52	80.44	80.92	108258
2015-02-12	81.50	82.41	80.92	81.88	127349
2015-02-13	81.89	82.85	81.15	81.22	136155
2015-02-17	81.04	81.22	79.53	79.74	184722
2015-02-18	79.35	81.70	79.35	80.52	398010
2015-02-19	80.12	81.82	79.47	79.56	138432
2015-02-20	79.61	79.74	77.46	78.97	178682
2015-02-23	78.95	80.07	78.10	80.07	154065
2015-02-24	80.25	81.32	79.63	80.10	108924
2015-02-25	80.26	80.57	79.19	79.83	86440
2015-02-26	79.53	81.20	79.33	80.93	108284
2015-02-27	80.54	80.94	79.54	79.59	130157
2015-03-02	79.72	81.59	79.72	80.86	123030
2015-03-03	80.46	81.16	78.88	80.27	105989
2015-03-04	79.89	84.84	79.39	83.79	248455
2015-03-05	84.21	86.11	83.52	86.01	218111
2015-03-06	85.19	86.59	83.77	84.21	120849
2015-03-09	84.33	85.47	84.21	85.27	173704
2015-03-10	84.16	85.21	83.64	84.56	95941
2015-03-11	84.44	85.93	84.44	85.71	281432
2015-03-12	86.72	87.80	85.23	86.00	249038
2015-03-13	86.08	86.80	84.32	85.50	157933
2015-03-16	86.11	86.84	85.85	86.03	130517
2015-03-17	86.05	86.83	85.65	86.67	192001
2015-03-18	86.74	86.98	85.30	86.90	121904
2015-03-19	86.38	87.45	86.03	87.31	115968
2015-03-20	87.80	88.93	86.72	88.80	286189
2015-03-23	87.02	88.36	86.26	86.93	184488
2015-03-24	86.58	87.16	85.75	85.81	161950
2015-03-25	86.39	86.39	82.89	83.09	155183
2015-03-26	83.11	84.37	81.94	83.49	185390
2015-03-27	83.29	84.06	82.61	83.98	232261
2015-03-30	84.62	86.98	84.38	86.47	146897
2015-03-31	86.25	86.25	82.81	82.90	230802
2015-04-01	82.54	84.40	82.04	82.87	296479
2015-04-02	82.98	84.64	82.77	84.52	286556
2015-04-06	84.36	86.54	83.49	85.43	212291
2015-04-07	85.72	87.13	85.67	86.01	230026
2015-04-08	85.77	87.54	85.29	87.50	177807
2015-04-09	87.23	87.63	86.42	87.27	236661
2015-04-10	87.75	88.08	87.03	88.07	103843
2015-04-13	88.40	88.71	87.60	88.15	251228
2015-04-14	88.55	90.17	88.45	89.30	263645
2015-04-15	89.76	89.85	88.34	88.57	381392
2015-04-16	88.67	89.91	88.18	89.79	219439
2015-04-17	88.80	89.97	86.94	87.31	191340
2015-04-20	88.12	89.11	87.58	88.72	119252
2015-04-21	89.38	90.01	88.21	90.01	195777
2015-04-22	89.56	89.56	85.40	88.66	401221
2015-04-23	88.39	89.02	87.73	88.70	287895
2015-04-24	88.70	88.70	85.91	87.93	445420
2015-04-27	88.00	88.37	87.28	87.84	488563
2015-04-28	87.99	90.17	87.67	89.84	416032
2015-04-29	89.64	89.81	88.23	89.06	302726
2015-04-30	88.46	89.08	85.83	85.85	314052
2015-05-01	85.86	86.93	84.58	84.96	192085
2015-05-04	84.99	85.47	84.57	84.98	143597
2015-05-05	84.59	85.37	83.05	83.30	241863
2015-05-06	83.23	84.65	82.65	83.90	223462
2015-05-07	83.95	85.46	83.09	85.02	157187
2015-05-08	85.98	86.49	84.43	84.67	188416
2015-05-11	84.68	86.39	84.67	86.07	194689
2015-05-12	85.48	86.32	84.65	86.02	275665
2015-05-13	86.12	86.98	85.28	86.07	197508
2015-05-14	86.39	87.35	85.59	87.27	183813
2015-05-15	87.29	88.39	86.99	87.49	142242
2015-05-18	87.78	89.15	87.12	89.10	179688
2015-05-19	89.25	89.85	87.87	88.68	183670
2015-05-20	89.01	89.01	87.93	88.36	165393
2015-05-21	88.16	88.40	87.66	88.00	184665
2015-05-22	88.08	88.51	87.34	87.72	157792
2015-05-26	87.28	87.81	85.72	86.56	232475
2015-05-27	86.54	89.32	86.54	89.23	278922
2015-05-28	89.25	89.25	88.35	89.02	134868
2015-05-29	88.77	88.83	87.12	88.45	199469
2015-06-01	88.80	89.48	87.34	88.96	164835
2015-06-02	88.46	89.00	88.07	88.49	131190
2015-06-03	89.00	89.61	87.80	87.89	295831
2015-06-04	87.00	88.89	86.41	86.49	142915
2015-06-05	86.57	87.27	86.27	86.65	254549
2015-06-08	86.19	86.99	86.06	86.28	139539
2015-06-09	86.00	86.56	85.08	85.39	141071
2015-06-10	85.98	87.16	85.81	86.57	204835
2015-06-11	86.65	87.06	86.41	86.68	157940
2015-06-12	86.53	86.80	85.12	86.31	130894
2015-06-15	85.40	87.34	83.89	86.99	162871
2015-06-16	86.57	87.78	86.52	87.30	149133
2015-06-17	87.77	89.00	87.23	88.71	165167
2015-06-18	89.00	89.33	88.39	89.21	238690
2015-06-19	89.41	91.98	88.64	91.51	327342
2015-06-22	92.33	95.34	92.06	95.27	271927
2015-06-23	95.42	96.41	95.29	96.20	263988
2015-06-24	96.18	97.81	96.12	97.25	371950
2015-06-25	97.72	98.88	96.60	97.34	293869
2015-06-26	97.70	97.99	96.49	96.86	452741
2015-06-29	94.75	95.18	92.30	92.32	243330
2015-06-30	92.68	93.49	92.20	92.77	214135
2015-07-01	93.65	95.22	93.65	94.76	276846
2015-07-02	94.78	95.27	94.16	94.49	166765
2015-07-06	94.20	96.97	93.75	96.87	232847
2015-07-07	97.21	97.66	94.39	97.47	281969
2015-07-08	96.87	97.98	95.83	97.78	296727
2015-07-09	98.85	100.29	97.89	99.62	367267
2015-07-10	100.00	103.41	99.77	103.28	291439
2015-07-13	104.03	104.69	101.38	101.74	303284
2015-07-14	101.74	101.88	100.20	100.91	241068
2015-07-15	101.17	101.25	99.47	99.88	260079
2015-07-16	100.35	101.91	99.74	101.50	273253
2015-07-17	101.80	102.17	100.86	101.31	206214
2015-07-20	101.69	102.09	100.62	100.94	201808
2015-07-21	101.06	101.58	99.46	100.22	195236
2015-07-22	99.20	99.20	95.11	97.95	361794
2015-07-23	98.31	102.81	95.97	97.95	223890
2015-07-24	97.67	98.30	96.38	96.54	176005
2015-07-27	96.08	98.08	95.00	97.95	201883
2015-07-28	98.34	98.67	96.10	97.66	189703
2015-07-29	97.44	98.53	97.21	98.16	244994
2015-07-30	97.41	98.58	96.64	97.07	250204
2015-07-31	97.57	99.30	97.07	97.80	170404
2015-08-03	98.01	98.88	97.02	97.92	131365
2015-08-04	97.67	97.96	96.35	96.96	145035
2015-08-05	97.04	99.76	97.01	99.25	132925
2015-08-06	99.12	99.87	97.21	97.93	155635
2015-08-07	97.40	98.10	95.47	97.57	233468
2015-08-10	97.76	99.68	96.83	97.41	178241
2015-08-11	96.83	97.14	94.58	96.16	130707
2015-08-12	95.45	95.88	93.47	95.37	118797
2015-08-13	95.44	96.20	94.31	94.54	135734
2015-08-14	94.05	96.61	93.38	96.38	98607
2015-08-17	96.09	97.53	95.40	97.53	125013
2015-08-18	97.30	98.32	96.83	97.49	102711
2015-08-19	97.09	98.35	96.62	98.06	161815
2015-08-20	97.31	97.98	95.97	96.57	231778
2015-08-21	95.66	96.49	93.84	93.96	217837
2015-08-24	89.43	93.25	88.01	89.61	271647
2015-08-25	92.46	92.59	88.68	88.91	205712
2015-08-26	90.89	91.38	87.80	90.97	207974
2015-08-27	91.44	92.57	90.42	91.83	205486
2015-08-28	91.25	91.67	89.73	91.45	244205
2015-08-31	90.55	91.46	89.87	90.42	225423
2015-09-01	88.80	92.07	87.57	91.71	272434
2015-09-02	92.78	96.68	92.46	96.63	438118
2015-09-03	96.95	97.77	95.81	96.20	391479
2015-09-04	94.87	96.18	94.12	94.85	159147
2015-09-08	96.45	97.06	94.67	96.50	215211
2015-09-09	97.67	98.35	96.48	96.62	163649
2015-09-10	96.27	97.76	96.27	97.14	117843
2015-09-11	96.54	97.70	96.54	97.35	175864
2015-09-14	97.39	98.00	96.37	96.96	116281
2015-09-15	97.40	98.00	96.67	97.30	232497
2015-09-16	97.52	97.84	96.32	97.50	190030
2015-09-17	97.32	98.34	96.05	96.50	199093
2015-09-18	95.27	96.79	94.85	96.32	359899
2015-09-21	97.28	98.27	95.98	97.04	221441
2015-09-22	96.00	97.32	95.05	95.92	108042
2015-09-23	95.90	99.43	95.55	98.99	205016
2015-09-24	98.52	98.86	96.77	97.15	273469
2015-09-25	98.15	101.21	97.88	99.52	322440
2015-09-28	98.95	99.13	94.55	94.70	236296
2015-09-29	94.70	95.15	89.79	90.82	260716
2015-09-30	91.52	93.15	90.19	92.88	328774
2015-10-01	92.92	94.15	91.07	94.02	256877
2015-10-02	92.41	95.35	91.72	95.01	297889
2015-10-05	96.13	97.21	95.02	96.93	177016
2015-10-06	96.66	96.66	92.85	93.33	147464
2015-10-07	93.98	94.89	93.01	94.84	166544
2015-10-08	94.94	95.58	93.90	95.50	157826
2015-10-09	95.79	96.84	94.04	94.70	124024
2015-10-12	94.55	96.98	93.52	96.96	119166
2015-10-13	96.41	97.01	94.52	94.56	87452
2015-10-14	94.49	95.44	93.31	94.24	167308
2015-10-15	94.42	96.72	94.42	96.50	174432
2015-10-16	96.88	97.31	95.40	96.73	144300
2015-10-19	96.04	96.46	94.62	95.94	225549
2015-10-20	96.07	98.00	94.75	96.10	175292
2015-10-21	95.52	97.44	86.19	86.86	1235798
2015-10-22	87.86	90.88	87.42	89.55	468327
2015-10-23	90.58	90.71	88.83	90.01	213318
2015-10-26	91.15	95.86	90.98	95.86	282674
2015-10-27	95.39	96.08	94.80	95.26	171206
2015-10-28	96.24	100.60	95.97	100.20	408999
2015-10-29	99.37	103.08	99.06	102.89	420143
2015-10-30	102.81	104.56	100.09	101.31	4926507
2015-11-02	101.77	102.41	98.92	99.00	473899
2015-11-03	98.85	101.47	97.99	98.88	188597
2015-11-04	99.12	100.12	96.00	98.55	307902
2015-11-05	98.50	99.11	97.28	98.98	176282
2015-11-06	98.87	99.85	98.11	99.82	217876
2015-11-09	99.85	99.87	97.50	99.16	210336
2015-11-10	98.65	100.70	97.64	99.97	207812
2015-11-11	100.35	101.62	99.91	101.18	361641
2015-11-12	100.50	101.08	99.10	100.01	263696
2015-11-13	99.28	99.92	98.49	98.58	257877
2015-11-16	98.63	100.91	98.20	100.75	178938
2015-11-17	100.68	102.56	99.81	101.73	230093
2015-11-18	101.76	103.64	100.63	103.61	293396
2015-11-19	103.10	104.54	102.36	103.49	204076
2015-11-20	104.15	106.78	103.40	106.68	269811
2015-11-23	106.15	107.96	106.15	107.35	321453
2015-11-24	106.53	106.80	104.09	105.20	488064
2015-11-25	105.22	106.11	104.72	106.00	220484
2015-11-27	105.56	108.13	105.28	107.66	131832
2015-11-30	107.87	108.25	105.98	106.78	281867
2015-12-01	107.38	107.50	105.39	106.70	340566
2015-12-02	106.96	108.09	106.23	106.44	141155
2015-12-03	107.44	109.62	106.84	109.50	410106
2015-12-04	109.48	113.94	108.71	113.88	224407
2015-12-07	113.89	114.56	111.69	113.56	235690
2015-12-08	112.87	113.54	111.62	112.92	200739
2015-12-09	112.58	112.58	109.04	109.51	201865
2015-12-10	109.29	110.22	106.18	109.18	178886
2015-12-11	107.30	110.00	105.98	106.65	214585
2015-12-14	106.94	109.93	105.68	108.27	258609
2015-12-15	109.22	109.45	107.19	108.00	346176
2015-12-16	108.57	109.54	107.40	109.22	210066
2015-12-17	109.66	112.75	107.59	107.92	250535
2015-12-18	107.26	108.06	104.75	104.88	747307
2015-12-21	105.88	105.92	104.12	105.62	348169
2015-12-22	106.23	106.23	103.18	104.80	203746
2015-12-23	105.08	105.79	104.08	104.76	141034
2015-12-24	105.28	111.96	105.28	111.13	195924
2015-12-28	110.63	112.98	110.63	112.70	175675
2015-12-29	113.70	115.54	113.33	114.24	183650
2015-12-30	114.02	115.89	112.83	112.96	219343
2015-12-31	112.75	113.53	110.72	111.59	492405
2016-01-04	109.86	110.72	107.64	109.28	302034
2016-01-05	109.33	111.10	108.89	110.09	194007
2016-01-06	108.33	109.60	107.35	108.76	235013
2016-01-07	106.71	107.79	105.98	107.06	228646
2016-01-08	107.56	108.09	105.44	105.73	416690
2016-01-11	106.14	107.37	105.56	106.52	243202
2016-01-12	107.27	107.72	101.07	106.28	172911
2016-01-13	106.98	107.68	101.76	102.90	207090
2016-01-14	103.17	105.45	102.04	104.44	145984
2016-01-15	101.68	103.70	100.39	101.77	240486
2016-01-19	103.15	104.51	98.00	102.38	249679
2016-01-20	100.87	104.10	99.60	103.31	290133
2016-01-21	103.50	104.26	101.66	101.91	236087
2016-01-22	103.20	103.91	101.75	103.30	281765
2016-01-25	102.54	103.66	101.79	101.97	163909
2016-01-26	102.28	104.58	102.00	104.38	267112
2016-01-27	104.87	109.42	102.00	108.28	372084
2016-01-28	109.20	113.33	108.83	111.97	332930
2016-01-29	112.52	117.03	112.52	116.23	416724
2016-02-01	115.34	116.90	114.63	115.76	383690
2016-02-02	114.76	115.29	113.52	114.63	203629
2016-02-03	115.78	116.60	112.92	113.84	241542
2016-02-04	114.02	114.21	110.27	111.51	205838
2016-02-05	111.42	112.74	106.56	106.60	289913
2016-02-08	105.55	105.91	102.32	105.34	333835
2016-02-09	103.69	107.51	103.24	106.98	151691
2016-02-10	107.42	109.19	104.69	105.29	266648
2016-02-11	103.73	107.27	102.71	106.12	210404
2016-02-12	107.51	109.63	106.28	108.82	175618
2016-02-16	110.26	112.07	109.00	110.79	194037
2016-02-17	111.79	114.69	111.79	114.15	363521
2016-02-18	114.48	115.00	111.83	111.91	215768
2016-02-19	111.66	114.74	110.07	114.13	197138
2016-02-22	114.59	116.36	111.07	111.25	207749
2016-02-23	111.00	116.00	111.00	115.25	367542
2016-02-24	113.92	116.01	113.26	116.00	242795
2016-02-25	116.80	119.72	116.43	119.25	255232
2016-02-26	120.25	120.94	119.17	119.90	224510
2016-02-29	119.33	119.96	118.16	118.46	385651
2016-03-01	119.46	120.30	117.57	118.31	198744
2016-03-02	118.18	120.91	117.83	118.31	197218
2016-03-03	120.17	120.93	118.22	120.76	264143
2016-03-04	121.21	126.36	119.63	126.29	335374
2016-03-07	125.61	125.81	121.54	122.03	276963
2016-03-08	121.41	127.30	121.03	122.03	391363
2016-03-09	124.39	125.23	121.08	122.60	432195
2016-03-10	122.51	127.35	122.45	122.60	460199
2016-03-11	126.90	127.39	123.46	124.93	235610
2016-03-14	124.65	125.26	123.82	124.18	133643
2016-03-15	123.83	125.32	122.60	123.07	174899
2016-03-16	122.31	124.40	121.74	123.10	197625
2016-03-17	122.94	124.24	122.36	123.68	158953
2016-03-18	124.21	124.59	123.32	124.35	349995
2016-03-21	124.00	124.00	122.01	122.35	161289
2016-03-22	122.00	122.96	121.49	121.97	247999
2016-03-23	121.46	123.08	121.12	121.15	215948
2016-03-24	120.92	121.99	119.38	120.20	163337
2016-03-28	120.93	120.94	119.94	120.36	69186
2016-03-29	120.49	123.96	119.18	121.01	246439
2016-03-30	124.22	124.59	122.18	123.62	221342
2016-03-31	123.33	126.62	122.04	123.62	276161
2016-04-01	124.43	129.57	124.43	128.58	293404
2016-04-04	128.78	129.43	125.26	126.51	212647
2016-04-05	126.08	128.51	122.96	123.11	282904
2016-04-06	122.84	125.88	122.60	125.39	201700
2016-04-07	124.85	126.55	122.38	124.00	289703
2016-04-08	125.20	126.33	122.59	123.01	210730
2016-04-11	123.88	123.88	121.26	121.55	171406
2016-04-12	121.35	123.14	120.31	121.87	226988
2016-04-13	122.16	125.42	121.68	125.00	217839
2016-04-14	125.38	126.80	124.03	125.69	187769
2016-04-15	125.08	125.94	124.18	124.68	217749
2016-04-18	123.68	124.73	123.68	124.45	145654
2016-04-19	125.27	126.78	124.37	126.18	222185
2016-04-20	126.64	129.72	124.99	129.11	224332
2016-04-21	128.97	129.49	127.38	128.24	260319
2016-04-22	128.03	129.83	128.03	129.46	296536
2016-04-25	129.59	130.00	127.98	128.58	237036
2016-04-26	129.28	129.82	127.80	129.40	199337
2016-04-27	126.76	127.95	124.44	125.71	211101
2016-04-28	125.06	126.05	123.14	123.75	206708
2016-04-29	123.84	124.71	121.55	122.76	261280
2016-05-02	122.76	123.53	122.11	123.31	339408
2016-05-03	122.67	124.25	119.65	120.86	256868
2016-05-04	120.00	123.43	119.17	122.73	264456
2016-05-05	122.83	125.98	117.60	124.41	273595
2016-05-06	124.11	125.80	122.46	125.46	229247
2016-05-09	125.86	128.22	125.47	127.29	275782
2016-05-10	127.80	127.86	126.26	127.12	240527
2016-05-11	126.51	128.83	125.89	128.71	331313
2016-05-12	129.40	132.02	128.29	131.92	360322
2016-05-13	131.46	132.37	130.38	130.60	257805
2016-05-16	131.10	133.68	130.80	132.60	213288
2016-05-17	132.11	132.80	130.21	131.24	322164
2016-05-18	131.08	133.99	130.00	133.42	266629
2016-05-19	132.53	133.95	131.66	133.14	269096
2016-05-20	132.90	135.68	132.90	134.43	253039
2016-05-23	134.76	134.98	132.87	134.37	203078
2016-05-24	134.62	140.06	133.74	138.47	338930
2016-05-25	139.24	140.24	137.26	140.00	357624
2016-05-26	140.40	140.54	138.53	138.76	361814
2016-05-27	138.35	140.63	137.72	140.58	406584
2016-05-31	141.35	141.35	139.64	139.94	257265
2016-06-01	139.12	140.83	138.82	140.65	278434
2016-06-02	140.01	141.64	139.80	141.45	391137
2016-06-03	141.50	142.38	139.65	141.70	211953
2016-06-06	142.68	143.64	142.07	143.25	331716
2016-06-07	142.92	142.92	140.96	141.75	324943
2016-06-08	141.46	143.55	140.95	143.55	250533
2016-06-09	142.99	143.13	141.30	142.23	240373
2016-06-10	140.95	142.61	140.48	141.84	244965
2016-06-13	140.84	142.36	139.51	142.07	552065
2016-06-14	141.55	142.50	140.95	141.49	235324
2016-06-15	141.81	142.45	140.05	141.60	254751
2016-06-16	140.61	142.58	140.02	142.52	147793
2016-06-17	142.93	143.38	140.40	140.48	434130
2016-06-20	140.37	142.20	140.08	140.95	276699
2016-06-21	141.43	141.43	137.52	138.73	361148
2016-06-22	138.37	140.50	138.37	139.24	355973
2016-06-23	140.36	144.14	140.36	144.13	422751
2016-06-24	138.93	142.25	137.88	139.18	3945631
2016-06-27	137.64	137.80	134.84	135.87	466656
2016-06-28	136.97	141.86	136.77	141.26	478974
2016-06-29	142.43	144.09	140.98	142.02	385984
2016-06-30	142.94	145.59	141.97	145.40	420362
2016-07-01	144.79	145.72	143.06	143.59	253380
2016-07-05	143.54	144.78	142.19	144.59	321629
2016-07-06	145.14	151.40	145.09	150.03	869353
2016-07-07	150.00	150.59	148.13	149.27	403633
2016-07-08	150.59	152.63	150.14	151.72	414207
2016-07-11	153.41	153.62	150.78	150.81	446556
2016-07-12	151.59	151.74	150.06	151.08	255146
2016-07-13	151.40	152.23	150.15	150.70	334123
2016-07-14	151.87	152.20	150.47	151.51	319233
2016-07-15	150.81	152.10	149.37	151.41	221256
2016-07-18	152.09	152.09	149.76	149.97	231437
2016-07-19	150.23	152.09	149.66	152.03	198774
2016-07-20	151.88	152.90	151.00	152.05	135951
2016-07-21	151.98	151.98	150.12	151.38	197742
2016-07-22	151.00	153.30	151.00	152.74	160320
2016-07-25	153.14	153.97	151.37	153.47	225006
2016-07-26	153.78	153.99	152.31	153.71	170982
2016-07-27	154.16	154.95	152.51	153.80	363451
2016-07-28	152.76	159.85	151.91	159.76	334643
2016-07-29	160.14	163.39	160.14	161.66	520070
2016-08-01	162.47	162.49	159.40	161.47	358739
2016-08-02	161.60	162.73	159.13	161.83	449822
2016-08-03	161.83	162.47	161.05	161.74	197722
2016-08-04	162.35	162.93	160.71	162.41	210328
2016-08-05	163.17	163.19	160.88	162.83	181898
2016-08-08	162.93	163.65	161.68	161.77	225764
2016-08-09	161.24	162.25	161.08	161.44	178596
2016-08-10	161.78	163.26	160.82	162.11	300173
2016-08-11	162.52	162.72	161.23	161.99	144655
2016-08-12	162.07	162.81	161.03	162.22	121296
2016-08-15	162.79	165.06	162.22	164.49	148540
2016-08-16	164.29	164.42	162.74	163.06	118473
2016-08-17	163.39	165.13	162.91	164.62	155052
2016-08-18	164.82	167.46	164.44	166.89	184546
2016-08-19	166.11	167.92	166.11	166.71	210999
2016-08-22	166.71	166.93	164.48	165.26	200357
2016-08-23	165.96	166.05	164.27	164.83	214323
2016-08-24	164.60	165.37	162.08	165.37	254324
2016-08-25	164.79	166.53	164.37	165.95	120493
2016-08-26	165.78	167.04	165.07	166.16	106894
2016-08-29	166.94	168.97	166.36	167.81	238973
2016-08-30	167.97	169.15	164.99	168.94	296979
2016-08-31	169.10	169.30	166.45	168.54	312567
2016-09-01	169.25	170.41	168.29	169.53	199395
2016-09-02	170.36	172.66	168.90	172.54	301221
2016-09-06	172.60	172.76	168.42	168.88	393863
2016-09-07	167.99	169.28	166.88	169.02	272819
2016-09-08	168.92	168.94	167.88	168.72	174408
2016-09-09	167.78	171.66	167.06	171.38	344466
2016-09-12	171.26	172.15	169.40	172.02	296119
2016-09-13	171.03	171.73	167.65	169.51	234114
2016-09-14	169.91	171.33	168.88	169.52	185514
2016-09-15	170.10	173.62	168.06	173.34	187986
2016-09-16	173.63	178.21	172.29	172.76	816520
2016-09-19	172.77	173.58	169.38	170.74	414879
2016-09-20	171.74	174.62	169.39	172.83	201770
2016-09-21	173.61	174.91	171.47	173.34	215644
2016-09-22	174.28	175.21	172.68	172.84	232734
2016-09-23	171.81	173.00	170.71	170.75	254666
2016-09-26	170.08	170.15	167.71	167.88	280372
2016-09-27	167.88	170.42	167.54	170.27	334974
2016-09-28	171.29	171.31	168.73	171.01	237866
2016-09-29	171.17	171.17	165.84	166.14	159670
2016-09-30	166.08	167.45	165.55	165.59	358046
2016-10-03	166.00	166.64	163.82	164.16	270014
2016-10-04	164.95	164.99	161.66	162.20	355800
2016-10-05	161.97	162.79	160.53	161.29	327146
2016-10-06	161.34	161.91	159.45	160.34	373654
2016-10-07	159.85	160.42	157.96	159.19	270084
2016-10-10	159.48	160.86	158.60	158.82	220166
2016-10-11	158.84	159.41	155.97	156.89	303512
2016-10-12	155.08	157.64	154.13	157.22	270372
2016-10-13	156.44	157.67	154.73	154.96	213037
2016-10-14	155.21	155.76	153.94	154.22	292292
2016-10-17	154.15	154.48	151.92	152.29	307496
2016-10-18	153.31	155.47	152.92	154.75	271877
2016-10-19	155.00	156.12	152.67	153.34	148311
2016-10-20	152.76	153.97	151.31	151.40	209525
2016-10-21	151.23	152.38	150.01	152.22	322192
2016-10-24	153.32	153.75	152.90	153.26	126430
2016-10-25	153.78	153.78	151.63	152.22	201025
2016-10-26	152.01	153.84	150.52	153.15	318729
2016-10-27	152.99	153.08	150.52	150.64	245873
2016-10-28	150.19	150.92	148.59	150.13	204949
2016-10-31	150.99	151.43	149.94	150.76	147198
2016-11-01	151.22	151.34	147.71	148.31	265750
2016-11-02	147.89	149.04	145.85	147.69	258217
2016-11-03	147.69	149.74	147.48	147.80	185277
2016-11-04	148.91	151.55	147.60	150.47	266257
2016-11-07	154.14	154.33	151.18	153.12	208190
2016-11-08	152.86	156.26	152.86	155.21	287618
2016-11-09	155.20	161.91	155.01	161.25	321180
2016-11-10	162.68	165.42	159.58	159.91	310088
2016-11-11	159.77	162.24	159.29	161.92	196690
2016-11-14	162.11	167.08	162.11	165.61	315133
2016-11-15	165.96	166.58	162.67	163.61	239961
2016-11-16	163.13	166.12	163.13	165.83	246625
2016-11-17	166.78	171.74	165.93	171.02	331020
2016-11-18	170.80	172.19	168.53	169.46	210718
2016-11-21	169.08	170.24	168.74	170.09	222349
2016-11-22	170.35	172.43	168.52	169.38	222261
2016-11-23	168.87	169.98	168.17	168.46	155172
2016-11-25	168.89	170.38	167.01	169.62	79275
2016-11-28	169.80	169.95	168.10	169.15	181680
2016-11-29	169.53	169.99	168.59	168.96	209617
2016-11-30	169.95	170.02	165.68	165.77	159482
2016-12-01	165.77	167.10	162.15	162.90	271783
2016-12-02	163.41	163.41	160.41	161.90	328023
2016-12-05	162.90	165.10	161.97	164.06	188212
2016-12-06	164.83	167.45	163.85	166.38	257975
2016-12-07	166.74	166.80	162.24	163.47	314459
2016-12-08	163.50	165.08	162.43	164.94	177609
2016-12-09	165.91	167.12	164.96	166.97	200195
2016-12-12	166.30	168.25	165.77	168.19	173594
2016-12-13	169.28	170.20	168.01	168.93	138341
2016-12-14	168.83	168.93	164.41	164.52	158241
2016-12-15	164.22	168.47	164.22	167.12	208090
2016-12-16	167.93	167.93	162.26	162.39	342266
2016-12-19	162.02	164.14	159.76	160.65	188467
2016-12-20	161.06	163.80	156.26	157.06	339316
2016-12-21	157.36	160.44	153.00	153.67	348399
2016-12-22	153.71	154.43	150.00	150.20	206518
2016-12-23	150.38	150.52	148.74	149.42	246531
2016-12-27	149.28	150.10	147.89	149.49	216457
2016-12-28	149.62	150.08	147.90	148.43	149939
2016-12-29	148.36	148.79	145.10	145.53	197515
2016-12-30	145.28	148.36	145.28	146.92	278213
2017-01-03	149.79	151.48	147.79	150.18	320885
2017-01-04	150.68	154.55	150.67	152.92	322982
2017-01-05	152.45	153.60	151.50	152.71	244222
2017-01-06	158.54	159.08	156.17	157.15	463233
2017-01-09	156.90	157.70	155.09	156.79	173981
2017-01-10	156.13	156.97	153.74	156.06	215454
2017-01-11	156.50	157.42	154.81	156.99	194264
2017-01-12	156.47	156.72	154.71	156.35	155988
2017-01-13	157.10	159.94	155.35	156.85	189607
2017-01-17	155.92	157.71	153.95	155.51	171928
2017-01-18	156.29	157.33	155.32	156.51	132918
2017-01-19	156.27	156.62	154.46	155.23	145029
2017-01-20	155.32	157.30	155.32	156.89	178056
2017-01-23	156.65	159.43	154.99	155.39	167496
2017-01-24	155.95	159.25	154.03	158.36	218140
2017-01-25	170.66	178.00	166.00	175.99	615955
2017-01-26	176.99	182.86	176.55	180.41	456937
2017-01-27	181.04	181.81	178.10	179.82	274805
2017-01-30	179.99	181.49	178.07	181.34	209774
2017-01-31	183.47	188.87	183.47	187.25	504157
2017-02-01	190.29	190.29	186.50	188.14	357690
2017-02-02	187.78	190.10	185.89	188.10	270350
2017-02-03	189.66	191.31	187.07	191.27	225079
2017-02-06	191.44	191.44	189.02	190.28	197061
2017-02-07	190.04	194.12	189.03	189.34	265581
2017-02-08	188.66	189.63	185.83	187.47	234342
2017-02-09	187.84	189.47	186.57	188.33	229308
2017-02-10	188.67	188.95	186.43	186.82	161318
2017-02-13	186.98	190.33	186.98	189.80	226927
2017-02-14	188.88	190.23	187.24	190.07	176420
2017-02-15	189.98	191.99	188.01	191.69	121997
2017-02-16	191.50	193.47	190.06	191.68	82993
2017-02-17	191.45	193.44	190.15	193.08	126202
2017-02-21	193.63	195.23	191.84	192.74	195720
2017-02-22	192.38	195.15	192.27	195.02	146159
2017-02-23	194.74	195.53	192.85	194.85	176561
2017-02-24	193.80	196.29	193.24	196.18	172651
2017-02-27	196.90	197.06	191.14	194.99	286196
2017-02-28	195.33	196.61	192.54	195.23	234332
2017-03-01	196.45	200.90	193.88	197.74	235781
2017-03-02	196.96	197.81	191.78	191.95	167012
2017-03-03	192.66	195.94	190.41	193.85	276762
2017-03-06	192.85	195.92	191.82	192.80	145040
2017-03-07	192.91	194.83	191.26	192.54	126807
2017-03-08	192.22	194.00	190.83	190.97	118461
2017-03-09	190.95	192.79	190.44	192.11	108649
2017-03-10	193.07	194.18	191.03	191.50	106145
2017-03-13	191.48	192.99	190.69	191.68	110717
2017-03-14	190.69	192.18	189.84	191.24	108658
2017-03-15	191.80	192.89	190.15	191.12	121764
2017-03-16	191.71	192.87	190.47	190.78	138907
2017-03-17	190.67	191.06	189.59	190.05	263841
2017-03-20	189.81	192.49	189.20	189.83	94239
2017-03-21	189.98	190.01	184.22	184.43	128505
2017-03-22	184.19	191.42	184.19	187.95	144534
2017-03-23	188.25	191.74	186.80	187.00	95030
2017-03-24	187.02	189.28	186.65	187.70	77320
2017-03-27	185.04	186.14	181.82	184.99	216830
2017-03-28	185.11	188.33	182.67	185.91	300538
2017-03-29	185.63	186.14	182.99	185.11	172381
2017-03-30	185.63	186.66	183.30	185.94	119318
2017-03-31	185.00	188.79	183.85	187.49	257078
2017-04-03	187.09	190.69	186.42	187.15	150996
2017-04-04	186.87	187.99	184.91	185.87	163432
2017-04-05	188.00	190.73	177.64	180.10	415273
2017-04-06	179.73	182.60	178.86	181.54	221240
2017-04-07	180.30	183.72	180.30	182.73	122879
2017-04-10	183.84	184.39	181.54	183.26	115283
2017-04-11	183.10	183.64	181.33	182.94	133581
2017-04-12	183.29	183.76	180.34	180.82	122632
2017-04-13	180.89	182.99	177.90	178.07	127931
2017-04-17	178.07	182.97	177.62	182.70	129200
2017-04-18	181.78	183.89	180.51	183.06	171228
2017-04-19	184.57	184.58	182.08	182.99	79184
2017-04-20	184.05	185.47	182.34	185.30	80033
2017-04-21	185.10	185.24	183.16	184.60	93053
2017-04-24	187.72	187.72	183.42	185.61	134509
2017-04-25	186.55	187.56	184.08	184.67	116063
2017-04-26	187.95	197.71	186.89	194.55	270391
2017-04-27	195.03	197.74	194.87	195.88	219971
2017-04-28	195.30	196.14	191.11	192.52	168282
2017-05-01	193.52	194.08	190.48	192.12	154622
2017-05-02	191.61	191.65	188.68	189.37	159743
2017-05-03	189.64	190.17	184.26	186.84	187376
2017-05-04	187.09	188.24	183.52	186.50	167657
2017-05-05	186.80	188.20	184.81	187.84	160269
2017-05-08	186.85	187.69	184.21	186.01	184576
2017-05-09	185.31	187.79	185.31	186.54	143426
2017-05-10	186.23	189.15	185.80	188.16	208375
2017-05-11	187.78	188.92	184.42	188.33	179317
2017-05-12	187.13	188.07	185.99	186.39	133728
2017-05-15	187.50	190.10	187.43	188.39	148854
2017-05-16	187.97	189.99	183.81	184.72	179630
2017-05-17	182.43	185.83	181.75	182.34	190954
2017-05-18	181.67	183.40	180.00	182.05	126066
2017-05-19	183.05	186.59	182.19	186.40	138703
2017-05-22	186.54	188.01	184.44	185.40	117733
2017-05-23	185.82	188.26	183.00	188.00	120447
2017-05-24	188.20	192.32	188.20	191.68	184265
2017-05-25	192.13	196.60	192.13	195.56	184840
2017-05-26	195.42	196.66	192.27	194.17	192368
2017-05-30	193.66	194.89	191.14	191.21	140328
2017-05-31	192.22	192.51	188.08	190.58	172114
2017-06-01	191.86	192.58	189.08	191.97	144665
2017-06-02	192.02	192.98	189.30	191.60	145038
2017-06-05	190.90	194.07	189.34	190.50	115330
2017-06-06	188.53	189.22	186.55	187.99	233456
2017-06-07	188.33	196.05	187.05	194.75	175414
2017-06-08	195.71	203.39	193.86	199.33	297734
2017-06-09	200.36	205.50	198.30	201.94	198047
2017-06-12	202.20	204.55	198.95	204.34	200155
2017-06-13	204.83	207.42	203.81	206.15	229493
2017-06-14	205.36	208.35	205.01	206.76	207601
2017-06-15	205.13	207.98	203.39	207.34	89540
2017-06-16	206.80	209.01	203.64	205.68	250264
2017-06-19	206.20	209.46	205.68	207.93	188978
2017-06-20	208.10	211.06	206.93	207.44	180292
2017-06-21	207.33	208.00	202.11	202.45	224330
2017-06-22	201.55	202.66	200.67	201.77	140977
2017-06-23	201.87	203.15	200.78	201.39	173944
2017-06-26	201.95	201.95	199.86	200.85	93324
2017-06-27	200.63	200.75	197.24	197.64	165258
2017-06-28	199.00	203.00	197.81	201.76	162364
2017-06-29	202.56	204.31	200.04	203.52	198830
2017-06-30	204.52	205.17	200.03	201.10	164811
2017-07-03	201.70	204.72	201.28	203.39	64009
2017-07-05	203.14	206.15	202.79	205.75	131703
2017-07-06	204.15	204.79	193.12	193.38	354388
2017-07-07	194.20	195.54	191.41	194.04	175508
2017-07-10	193.53	196.10	190.50	194.99	234011
2017-07-11	194.98	196.14	192.32	193.24	164475
2017-07-12	194.18	194.91	192.72	193.75	157834
2017-07-13	194.31	194.90	191.47	194.17	176593
2017-07-14	193.65	196.50	190.11	190.41	196600
2017-07-17	190.02	192.11	186.92	190.45	341579
2017-07-18	190.45	193.49	189.11	192.59	196653
2017-07-19	193.80	196.61	190.54	194.62	219632
2017-07-20	195.15	196.67	192.34	194.68	277726
2017-07-21	193.37	196.96	193.37	194.92	165805
2017-07-24	195.02	198.27	194.75	196.75	166599
2017-07-25	197.67	199.99	196.21	199.48	292572
2017-07-26	200.00	209.69	199.97	205.15	403290
2017-07-27	206.76	207.07	201.11	205.52	189643
2017-07-28	204.67	208.65	204.62	207.84	210284
2017-07-31	207.43	209.25	202.67	202.89	215403
2017-08-01	203.88	205.88	200.76	204.22	201792
2017-08-02	204.31	206.19	202.01	205.57	168255
2017-08-03	205.94	206.41	202.79	205.07	98980
2017-08-04	206.03	207.02	204.09	206.01	80749
2017-08-07	206.42	206.42	201.67	201.89	139489
2017-08-08	201.83	205.99	196.54	197.43	209654
2017-08-09	196.46	199.25	196.03	199.05	116023
2017-08-10	197.71	197.86	195.30	195.41	144704
2017-08-11	196.29	197.48	192.28	192.46	254447
2017-08-14	194.36	195.82	192.36	193.26	166730
2017-08-15	193.51	194.62	191.20	192.49	188963
2017-08-16	192.64	194.47	190.18	192.98	238898
2017-08-17	192.74	193.32	190.53	192.03	230373
2017-08-18	192.27	192.63	187.35	188.71	344094
2017-08-21	188.06	192.04	185.04	191.59	397017
2017-08-22	192.67	193.85	191.50	193.34	135963
2017-08-23	193.03	195.16	192.13	194.09	192805
2017-08-24	194.21	194.65	190.38	190.61	97510
2017-08-25	191.27	192.22	190.11	190.60	140375
2017-08-28	191.27	191.55	188.49	189.92	103939
2017-08-29	188.56	189.80	186.80	188.87	79042
2017-08-30	189.42	191.58	188.67	191.40	72258
2017-08-31	191.87	194.12	191.19	192.95	144296
2017-09-01	193.27	193.27	188.35	188.98	154304
2017-09-05	187.56	188.16	186.17	187.47	189283
2017-09-06	187.00	187.00	176.44	176.58	505157
2017-09-07	176.21	176.58	172.89	176.22	308493
2017-09-08	176.51	178.58	173.57	178.38	269914
2017-09-11	180.06	180.97	178.17	179.81	199108
2017-09-12	180.44	181.60	177.89	180.08	213130
2017-09-13	178.97	181.15	178.66	180.77	244563
2017-09-14	181.13	182.03	178.90	181.21	184064
2017-09-15	180.07	181.57	178.64	179.18	438377
2017-09-18	179.60	180.83	179.04	180.43	124074
2017-09-19	180.77	181.47	179.22	179.98	169619
2017-09-20	180.47	182.25	179.58	181.33	140492
2017-09-21	180.72	181.27	178.90	179.51	127028
2017-09-22	179.14	182.99	179.10	182.50	136216
2017-09-25	182.50	183.14	177.99	178.50	246441
2017-09-26	178.50	179.33	175.82	176.20	179244
2017-09-27	176.44	179.56	176.44	178.85	292038
2017-09-28	177.46	183.48	177.31	182.91	217699
2017-09-29	183.10	188.42	182.12	184.51	332586
2017-10-02	184.00	186.70	184.00	185.79	181618
2017-10-03	185.39	186.63	184.48	185.07	197229
2017-10-04	183.00	184.67	180.32	184.04	433957
2017-10-05	184.64	186.73	183.22	186.64	167017
2017-10-06	186.65	187.91	185.87	187.45	242031
2017-10-09	187.19	190.00	186.75	189.37	191339
2017-10-10	190.00	190.04	186.68	187.65	329519
2017-10-11	186.76	191.93	186.67	191.71	226215
2017-10-12	191.92	193.63	189.63	190.17	178009
2017-10-13	190.29	192.31	190.29	191.28	147754
2017-10-16	192.30	192.66	189.73	192.39	161535
2017-10-17	193.00	193.36	191.09	191.39	169009
2017-10-18	191.92	194.28	190.16	193.48	268597
2017-10-19	192.80	192.80	188.34	188.67	178337
2017-10-20	189.65	190.91	188.01	190.26	153337
2017-10-23	190.41	191.30	189.54	191.24	145421
2017-10-24	191.65	192.40	189.33	190.08	304356
2017-10-25	182.50	185.68	174.60	179.68	829400
2017-10-26	180.00	183.14	176.80	179.43	445718
2017-10-27	178.70	179.40	171.45	175.59	397193
2017-10-30	174.27	175.17	172.60	173.05	216702
2017-10-31	173.06	176.23	172.69	174.00	410428
2017-11-01	175.76	177.72	174.66	175.73	328828
2017-11-02	175.72	177.91	175.52	176.50	306232
2017-11-03	176.46	177.69	175.57	177.00	242800
2017-11-06	182.66	183.64	177.52	179.95	309504
2017-11-07	180.24	181.36	177.45	178.01	305780
2017-11-08	179.00	180.59	176.00	178.75	344851
2017-11-09	178.37	178.38	174.42	174.50	257004
2017-11-10	173.82	175.02	171.82	173.49	244970
2017-11-13	173.40	174.94	171.60	174.52	195238
2017-11-14	174.51	175.52	173.62	173.94	148568
2017-11-15	172.96	178.69	171.53	177.82	250505
2017-11-16	178.96	178.96	176.00	176.25	221944
2017-11-17	176.00	181.52	175.93	180.40	222504
2017-11-20	180.98	183.37	180.00	183.29	183572
2017-11-21	184.08	188.64	184.08	188.41	362953
2017-11-22	189.09	189.63	186.62	187.98	396918
2017-11-24	188.28	188.83	187.40	188.47	80439
2017-11-27	188.75	190.74	187.90	188.56	238289
2017-11-28	188.94	193.53	188.40	193.43	268452
2017-11-29	194.01	196.66	193.60	196.04	323759
2017-11-30	196.43	197.53	192.92	195.27	353912
2017-12-01	195.65	195.65	192.61	195.35	255093
2017-12-04	197.40	199.90	196.01	197.19	225722
2017-12-05	195.88	198.97	195.20	196.09	293982
2017-12-06	196.01	198.27	195.40	197.03	180396
2017-12-07	196.21	198.66	195.07	195.60	195972
2017-12-08	195.70	197.88	194.85	196.00	194153
2017-12-11	195.85	197.41	195.27	196.82	155667
2017-12-12	197.07	199.60	195.61	197.21	140054
2017-12-13	196.94	198.49	196.03	196.25	159321
2017-12-14	196.83	196.83	194.56	195.07	262043
2017-12-15	195.34	197.43	193.68	193.85	333002
2017-12-18	195.07	200.51	194.09	199.36	305181
2017-12-19	199.55	205.86	199.25	202.10	401091
2017-12-20	203.07	205.32	200.09	202.91	420735
2017-12-21	203.22	204.86	201.71	201.72	237561
2017-12-22	200.86	202.66	200.45	201.75	157042
2017-12-26	200.74	201.98	199.08	201.02	232084
2017-12-27	201.39	202.20	200.35	201.00	227716
2017-12-28	201.83	202.01	200.30	201.81	162712
2017-12-29	202.07	203.09	200.92	201.75	362369
2018-01-02	202.36	203.97	198.20	203.63	391713
2018-01-03	203.50	204.60	200.79	200.94	275761
2018-01-04	200.50	206.77	200.06	206.54	329280
2018-01-05	207.68	210.63	206.83	207.23	181607
2018-01-08	205.57	208.98	204.97	207.41	182046
2018-01-09	208.05	209.29	204.37	204.56	186430
2018-01-10	204.38	208.25	203.67	206.38	229983
2018-01-11	206.26	207.62	201.17	201.52	207500
2018-01-12	200.85	203.96	200.11	203.72	214055
2018-01-16	204.49	207.76	204.46	206.46	297629
2018-01-17	206.71	208.73	204.00	207.37	233904
2018-01-18	207.39	208.74	206.48	207.86	196270
2018-01-19	208.44	209.48	206.93	208.39	182553
2018-01-22	200.00	204.14	199.77	201.26	431074
2018-01-23	201.35	202.25	195.94	195.98	274295
2018-01-24	196.10	201.59	193.03	195.74	510298
2018-01-25	197.01	198.92	193.47	193.58	258159
2018-01-26	194.23	194.49	191.00	193.49	289405
2018-01-29	193.27	195.33	190.12	190.79	265108
2018-01-30	190.00	196.26	189.96	191.85	347367
2018-01-31	195.84	199.80	190.48	196.21	462361
2018-02-01	194.34	196.00	189.46	195.60	384141
2018-02-02	194.51	199.54	192.55	196.29	282972
2018-02-05	195.28	201.96	194.40	197.13	598050
2018-02-06	194.92	197.17	191.77	195.26	546253
2018-02-07	195.27	196.56	193.56	195.01	162848
2018-02-08	195.20	195.97	188.48	189.02	379907
2018-02-09	190.26	191.97	185.25	189.16	307538
2018-02-12	189.99	194.47	189.32	191.50	156557
2018-02-13	190.42	193.54	187.09	193.30	206403
2018-02-14	192.31	198.09	192.31	197.60	187971
2018-02-15	198.21	199.97	196.16	198.90	128401
2018-02-16	198.78	201.86	197.94	201.40	123418
2018-02-20	201.14	202.99	198.01	200.12	242267
2018-02-21	200.10	204.62	199.76	201.99	253632
2018-02-22	203.00	203.87	198.48	199.40	215225
2018-02-23	199.43	200.16	197.53	197.68	150363
2018-02-26	198.22	200.19	196.90	199.67	115801
2018-02-27	199.77	203.08	199.77	201.01	130240
2018-02-28	201.44	204.83	200.67	202.40	212025
2018-03-01	202.57	206.71	200.24	205.60	299001
2018-03-02	203.99	208.46	200.62	202.88	484050
2018-03-05	201.64	210.25	200.60	209.20	337362
2018-03-06	209.25	212.55	208.26	211.47	285138
2018-03-07	210.00	213.41	208.11	212.48	296830
2018-03-08	212.99	218.33	212.20	216.73	224062
2018-03-09	218.00	221.25	216.45	218.88	192117
2018-03-12	219.43	223.62	218.20	223.15	225482
2018-03-13	223.77	227.06	223.77	223.97	472378
2018-03-14	224.18	224.97	219.93	223.57	159581
2018-03-15	223.78	225.39	221.94	224.09	203825
2018-03-16	224.46	226.67	223.45	224.59	265494
2018-03-19	224.45	226.63	220.41	222.75	165285
2018-03-20	223.31	229.84	223.31	224.22	267394
2018-03-21	223.77	225.66	220.98	223.37	214528
2018-03-22	222.54	226.19	221.17	221.24	198525
2018-03-23	221.33	221.84	218.12	219.54	322081
2018-03-26	221.56	222.54	218.63	221.71	187459
2018-03-27	222.32	222.71	216.78	217.28	257045
2018-03-28	217.27	218.15	211.76	212.98	290203
2018-03-29	213.78	217.96	213.44	217.44	154285
2018-04-02	217.50	218.71	210.31	212.27	171459
2018-04-03	213.39	216.27	210.01	213.41	263069
2018-04-04	210.33	213.44	206.62	212.24	291144
2018-04-05	212.61	213.63	208.21	208.44	280327
2018-04-06	208.06	208.31	202.84	206.68	305027
2018-04-09	208.53	211.66	207.55	207.81	155801
2018-04-10	209.99	212.04	205.99	206.38	177463
2018-04-11	204.89	206.67	202.90	205.85	308498
2018-04-12	205.29	206.00	201.75	203.48	299486
2018-04-13	203.49	203.67	200.05	202.07	233528
2018-04-16	202.56	205.66	202.56	204.40	155354
2018-04-17	205.03	207.15	205.03	205.99	234766
2018-04-18	207.32	208.68	200.93	203.09	219453
2018-04-19	203.12	205.31	202.35	202.67	161301
2018-04-20	203.03	205.08	201.98	202.50	295553
2018-04-23	202.95	203.85	198.78	202.06	182010
2018-04-24	202.52	204.45	199.87	200.88	170527
2018-04-25	201.46	203.59	195.37	199.29	276448
2018-04-26	199.09	202.14	196.49	199.48	167479
2018-04-27	199.49	199.51	196.78	199.26	148825
2018-04-30	199.46	202.76	198.17	198.63	222005
2018-05-01	198.05	201.89	196.28	201.52	190073
2018-05-02	201.18	203.62	200.19	202.02	132649
2018-05-03	201.58	202.38	197.43	199.00	205298
2018-05-04	198.17	202.97	196.42	201.74	203496
2018-05-07	201.84	205.50	201.84	204.02	85629
2018-05-08	203.56	204.60	201.44	203.30	125022
2018-05-09	203.32	206.94	201.79	205.75	221361
2018-05-10	205.70	205.92	203.78	204.61	107812
2018-05-11	204.50	206.10	203.55	205.73	79659
2018-05-14	205.73	205.73	199.37	199.63	167099
2018-05-15	199.88	202.65	198.61	201.32	177176
2018-05-16	201.53	203.66	199.25	202.24	129266
2018-05-17	201.91	203.00	200.38	202.82	97840
2018-05-18	203.31	206.20	201.69	204.72	163692
2018-05-21	205.24	210.87	205.24	210.59	167626
2018-05-22	210.50	213.08	208.94	210.31	139725
2018-05-23	209.37	210.19	207.90	210.01	148745
2018-05-24	210.34	211.96	208.65	211.83	137967
2018-05-25	211.76	211.76	209.71	210.55	147291
2018-05-29	209.65	211.39	208.41	210.94	156227
2018-05-30	211.23	216.32	211.23	216.15	204777
2018-05-31	214.94	217.70	213.21	213.65	161388
2018-06-01	215.94	218.97	214.72	216.85	183583
2018-06-04	216.89	218.36	214.67	217.95	136951
2018-06-05	216.00	218.25	207.06	208.70	250447
2018-06-06	208.49	211.64	208.49	211.27	142754
2018-06-07	212.52	215.73	211.56	212.45	135652
2018-06-08	212.83	215.86	211.44	214.89	169839
2018-06-11	215.43	218.70	215.43	218.14	143530
2018-06-12	217.91	219.98	213.07	215.47	112155
2018-06-13	216.59	218.35	213.71	216.72	124308
2018-06-14	217.69	218.55	215.35	217.31	159770
2018-06-15	216.66	216.66	212.19	215.11	276248
2018-06-18	214.46	216.12	212.49	213.87	176597
2018-06-19	212.10	214.46	211.48	214.33	184717
2018-06-20	214.33	216.22	210.84	213.04	179558
2018-06-21	212.51	212.92	210.17	211.69	150500
2018-06-22	213.48	217.53	210.26	211.00	176343
2018-06-25	210.08	210.99	204.45	205.42	152160
2018-06-26	204.81	205.93	201.16	202.71	315348
2018-06-27	202.20	208.77	199.91	200.31	188150
2018-06-28	200.71	203.21	199.56	202.65	187612
2018-06-29	202.88	204.60	196.81	197.86	200667
2018-07-02	196.29	201.19	195.14	200.72	215949
2018-07-03	202.01	203.04	198.94	199.60	165069
2018-07-05	199.58	200.20	196.55	199.79	188024
2018-07-06	199.68	204.18	197.79	202.55	144250
2018-07-09	203.39	205.40	202.49	202.80	173447
2018-07-10	203.48	204.27	200.00	201.63	167358
2018-07-11	201.21	204.90	200.41	204.11	228976
2018-07-12	204.41	207.27	202.97	206.59	172568
2018-07-13	207.32	208.95	204.12	205.86	181844
2018-07-16	205.58	207.27	204.65	205.98	125295
2018-07-17	206.23	209.28	205.61	207.59	193293
2018-07-18	208.23	210.91	206.13	209.76	182243
2018-07-19	208.73	210.90	207.11	208.91	120389
2018-07-20	208.20	210.50	207.26	210.22	257377
2018-07-23	209.79	211.69	209.00	210.51	204378
2018-07-24	211.30	211.94	209.00	209.60	534749
2018-07-25	200.05	210.53	200.05	202.91	643802
2018-07-26	202.39	204.94	199.95	200.37	235033
2018-07-27	200.15	201.48	197.79	198.60	170734
2018-07-30	198.70	199.34	188.71	192.21	225847
2018-07-31	192.43	194.27	189.50	193.77	298668
2018-08-01	193.09	197.97	191.95	193.53	212112
2018-08-02	192.96	195.40	190.26	190.81	285914
2018-08-03	192.02	192.02	187.35	189.64	182673
2018-08-06	189.24	190.54	188.46	189.68	203821
2018-08-07	189.21	190.33	189.01	189.44	124195
2018-08-08	189.04	189.21	185.59	186.23	250557
2018-08-09	186.25	189.43	185.79	185.98	159282
2018-08-10	185.26	187.50	184.55	186.47	114184
2018-08-13	186.27	187.73	185.76	185.96	129167
2018-08-14	186.57	187.32	185.85	186.44	134897
2018-08-15	185.88	187.94	185.64	187.24	145754
2018-08-16	187.69	189.14	187.44	187.97	102738
2018-08-17	188.09	189.36	186.88	189.08	89880
2018-08-20	188.83	190.50	188.54	190.02	79561
2018-08-21	189.69	191.99	189.21	190.67	127636
2018-08-22	189.99	191.47	188.75	190.74	75070
2018-08-23	190.79	191.38	188.90	189.18	106236
2018-08-24	189.73	189.76	186.96	187.38	232421
2018-08-27	188.15	189.56	186.11	187.22	255061
2018-08-28	187.74	189.28	187.50	188.52	103473
2018-08-29	188.33	190.33	187.98	190.04	146301
2018-08-30	189.77	190.63	188.87	189.98	120795
2018-08-31	189.50	190.46	188.42	189.82	146825
2018-09-04	189.71	194.46	188.96	194.38	179049
2018-09-05	194.35	195.53	190.11	191.19	193230
2018-09-06	190.48	190.48	182.71	184.17	414314
2018-09-07	183.33	187.53	182.03	186.96	238450
2018-09-10	187.37	187.37	182.39	182.99	140688
2018-09-11	182.48	185.01	181.48	184.37	138697
2018-09-12	182.69	184.44	180.03	184.09	157830
2018-09-13	184.09	185.43	181.83	183.30	91767
2018-09-14	183.70	186.04	183.21	183.45	153922
2018-09-17	183.51	184.75	179.36	179.79	188160
2018-09-18	178.22	182.03	177.76	181.64	117868
2018-09-19	182.16	184.08	181.99	182.62	114820
2018-09-20	182.95	184.22	180.77	183.24	133821
2018-09-21	183.59	184.49	180.61	181.86	283795
2018-09-24	181.25	184.73	180.58	184.18	202295
2018-09-25	183.79	185.18	180.54	181.62	218776
2018-09-26	182.00	182.98	179.09	179.19	201186
2018-09-27	179.19	180.82	177.22	178.17	205952
2018-09-28	177.67	179.87	177.15	178.49	255730
2018-10-01	177.79	177.94	173.00	173.89	330680
2018-10-02	174.31	179.69	172.09	178.10	403676
2018-10-03	178.09	183.93	177.14	183.14	332649
2018-10-04	184.12	191.74	182.88	191.53	488688
2018-10-05	192.15	193.05	188.91	189.54	185875
2018-10-08	188.76	189.14	184.91	186.06	234969
2018-10-09	185.90	189.92	185.21	188.69	147340
2018-10-10	188.52	189.22	185.31	186.81	221940
2018-10-11	185.96	188.94	182.99	185.20	290465
2018-10-12	187.85	188.30	184.69	187.50	189085
2018-10-15	186.98	191.75	186.05	189.73	133394
2018-10-16	190.12	193.90	189.66	193.60	236373
2018-10-17	193.02	197.49	191.83	196.07	155159
2018-10-18	196.17	198.52	193.66	194.72	160521
2018-10-19	194.49	197.74	194.49	197.43	193623
2018-10-22	197.86	199.62	196.23	196.34	187450
2018-10-23	193.90	195.57	189.68	192.87	350703
2018-10-24	199.75	212.31	193.37	208.93	745885
2018-10-25	212.05	213.66	207.00	210.65	281595
2018-10-26	208.84	211.06	205.07	207.76	281777
2018-10-29	210.06	212.34	206.53	209.04	291193
2018-10-30	209.99	217.41	209.99	217.26	349462
2018-10-31	217.72	219.68	209.09	209.67	301183
2018-11-01	210.64	212.66	208.01	208.59	224467
2018-11-02	209.60	215.33	207.95	213.79	277176
2018-11-05	208.00	209.95	206.39	207.09	256985
2018-11-06	206.38	210.01	203.32	207.26	244595
2018-11-07	208.15	209.21	205.73	208.08	279312
2018-11-08	207.81	208.81	203.57	206.22	218407
2018-11-09	206.12	209.10	205.18	208.48	146848
2018-11-12	208.21	210.00	205.98	207.40	195794
2018-11-13	208.00	209.60	206.06	207.79	206415
2018-11-14	209.21	211.36	209.21	210.09	185282
2018-11-15	209.59	210.84	205.75	210.03	153763
2018-11-16	208.28	213.96	208.28	213.47	96067
2018-11-19	213.30	217.67	212.02	214.65	233782
2018-11-20	212.93	219.94	210.34	217.03	299438
2018-11-21	216.85	217.40	214.24	214.89	170901
2018-11-23	213.21	215.93	212.97	213.50	51855
2018-11-26	214.92	218.60	213.62	215.11	99862
2018-11-27	213.97	218.51	213.77	217.83	158511
2018-11-28	218.78	220.58	214.86	216.00	146124
2018-11-29	215.00	217.27	211.12	215.05	206736
2018-11-30	215.53	219.68	215.04	217.73	335072
2018-12-03	212.88	219.65	212.55	219.29	294268
2018-12-04	219.98	224.87	219.68	221.99	450898
2018-12-06	221.37	224.09	217.11	221.91	504231
2018-12-07	221.18	225.09	220.55	224.73	369597
2018-12-10	223.59	227.99	222.50	226.40	303637
2018-12-11	227.10	230.40	227.10	228.69	326948
2018-12-12	230.26	230.94	221.77	228.27	223596
2018-12-13	228.54	231.33	225.28	229.34	233665
2018-12-14	228.47	229.39	224.99	226.50	251340
2018-12-17	225.88	226.14	218.68	219.36	236140
2018-12-18	219.87	220.36	212.91	213.37	301155
2018-12-19	213.25	220.68	211.03	213.05	254382
2018-12-20	211.82	214.69	208.89	209.38	345840
2018-12-21	210.31	213.16	204.60	204.85	403137
2018-12-24	204.08	204.63	199.24	199.33	153923
2018-12-26	199.59	204.73	199.04	204.47	218142
2018-12-27	203.25	206.66	200.25	205.85	200957
2018-12-28	206.22	211.67	205.20	207.55	147371
2018-12-31	208.63	211.32	206.62	211.31	156671
2019-01-02	209.27	212.28	207.57	209.21	218616
2019-01-03	208.58	210.79	206.91	207.76	170559
2019-01-04	210.10	214.86	208.08	214.30	409008
2019-01-07	214.50	219.39	209.51	216.86	361153
2019-01-08	218.08	219.73	215.70	216.69	363542
2019-01-09	217.95	218.80	212.72	213.14	237096
2019-01-10	212.33	214.51	210.06	212.67	374364
2019-01-11	212.01	214.15	210.76	212.59	242274
2019-01-14	211.18	212.90	206.79	207.58	250805
2019-01-15	208.40	213.17	207.12	210.88	395230
2019-01-16	211.82	217.26	211.82	216.25	244549
2019-01-17	216.01	219.33	215.24	215.99	348970
2019-01-18	216.86	220.99	214.44	219.18	155592
2019-01-22	218.68	221.30	216.52	218.30	251007
2019-01-23	219.23	221.41	218.00	219.81	137963
2019-01-24	219.75	222.40	218.30	218.75	210920
2019-01-25	219.47	221.81	218.46	219.45	186215
2019-01-28	218.69	220.11	217.32	218.30	159305
2019-01-29	218.35	218.46	213.14	213.50	289872
2019-01-30	212.02	216.96	207.16	210.22	430790
2019-01-31	209.61	215.08	209.61	214.77	245050
2019-02-01	218.39	218.39	212.31	213.62	270539
2019-02-04	212.54	217.67	209.16	216.43	192962
2019-02-05	215.62	218.68	214.79	218.64	181328
2019-02-06	218.09	220.68	217.35	218.84	159179
2019-02-07	217.89	221.04	216.24	220.51	256750
2019-02-08	220.51	222.59	216.11	220.67	231718
2019-02-11	221.02	224.58	220.75	223.56	201038
2019-02-12	224.13	226.06	219.41	225.41	238400
2019-02-13	226.59	228.76	226.10	228.23	185988
2019-02-14	227.26	228.00	222.23	226.76	221615
2019-02-15	227.42	229.90	224.87	229.51	382850
2019-02-19	228.69	234.36	228.30	232.54	283926
2019-02-20	232.66	234.42	230.68	233.57	197566
2019-02-21	233.86	235.49	231.37	235.16	172871
2019-02-22	235.03	239.51	233.98	238.97	224599
2019-02-25	239.72	242.19	239.03	241.39	193383
2019-02-26	240.72	242.49	239.84	240.45	269426
2019-02-27	240.47	246.03	239.95	244.50	282537
2019-02-28	244.93	246.14	242.61	243.88	319980
2019-03-01	236.45	244.55	236.06	243.09	370539
2019-03-04	242.96	242.96	237.07	237.56	250470
2019-03-05	237.32	238.63	233.81	233.92	284871
2019-03-06	234.50	235.01	228.42	230.52	279475
2019-03-07	230.63	234.76	224.74	225.44	267799
2019-03-08	224.60	226.42	222.31	225.67	309452
2019-03-11	226.31	229.11	223.49	227.16	291132
2019-03-12	227.17	231.91	225.75	229.78	257923
2019-03-13	230.73	233.83	229.23	230.47	355821
2019-03-14	230.64	232.46	229.24	231.81	195022
2019-03-15	231.69	234.62	230.47	233.44	346181
2019-03-18	234.09	237.90	234.09	237.64	227097
2019-03-19	238.47	238.47	234.98	235.62	183902
2019-03-20	235.69	239.57	235.69	237.22	233559
2019-03-21	236.57	241.33	236.51	240.16	270258
2019-03-22	238.98	240.90	237.18	238.34	180080
2019-03-25	238.80	239.99	237.11	239.12	188748
2019-03-26	240.77	244.51	239.18	243.68	189023
2019-03-27	244.01	246.11	242.90	245.08	150003
2019-03-28	245.52	249.94	244.26	246.52	167066
2019-03-29	248.00	248.31	245.71	246.08	188460
2019-04-01	248.13	249.45	244.58	246.72	196266
2019-04-02	247.48	249.57	245.82	248.69	246742
2019-04-03	250.16	255.55	245.38	246.68	245964
2019-04-04	247.17	248.95	241.12	248.41	303194
2019-04-05	248.41	254.12	248.28	253.89	192307
2019-04-08	253.89	258.41	251.69	258.14	220575
2019-04-09	257.13	260.57	256.92	258.99	191546
2019-04-10	259.82	259.96	257.80	258.46	213442
2019-04-11	259.38	260.19	256.68	257.22	276752
2019-04-12	258.25	260.20	257.50	259.85	209489
2019-04-15	260.33	262.18	259.79	261.74	315922
2019-04-16	262.43	264.65	260.85	262.92	625854
2019-04-17	263.91	264.91	261.24	262.23	283667
2019-04-18	261.92	264.33	261.51	263.92	468073
2019-04-22	263.62	264.39	261.50	262.13	339372
2019-04-23	262.96	263.53	260.64	262.50	564862
2019-04-24	263.35	266.90	256.61	264.38	403026
2019-04-25	263.01	266.84	260.82	265.46	211394
2019-04-26	263.69	270.77	263.69	269.68	279417
2019-04-29	272.44	278.09	270.99	276.30	359133
2019-04-30	276.72	279.91	274.56	278.33	248539
2019-05-01	279.25	283.72	277.59	282.04	279918
2019-05-02	282.41	284.49	280.34	282.91	265047
2019-05-03	283.82	288.46	283.19	286.05	249952
2019-05-06	282.92	293.91	282.92	290.44	403566
2019-05-07	288.61	291.81	279.77	279.87	375623
2019-05-08	279.97	282.71	278.82	280.82	253150
2019-05-09	278.64	280.36	275.12	278.00	283439
2019-05-10	277.08	281.84	275.77	280.95	275219
2019-05-13	277.19	281.98	275.92	281.65	271510
2019-05-14	282.19	289.53	282.19	287.39	437272
2019-05-15	286.10	290.79	285.39	287.00	309433
2019-05-16	288.49	290.72	287.94	289.43	267727
2019-05-17	287.91	293.08	287.31	292.17	470181
2019-05-20	290.57	294.54	290.57	293.59	242896
2019-05-21	293.89	299.00	290.27	292.04	341537
2019-05-22	292.62	294.89	290.53	292.49	295299
2019-05-23	290.51	294.24	288.50	291.62	319440
2019-05-24	292.29	294.93	287.80	288.32	375976
2019-05-28	288.32	291.22	280.38	281.07	2146322
2019-05-29	280.00	282.28	279.01	281.32	355340
2019-05-30	282.17	288.87	280.93	283.96	213064
2019-05-31	282.97	298.48	282.97	297.82	530687
2019-06-03	297.64	298.59	291.52	294.22	425546
2019-06-04	296.91	299.46	294.00	299.12	345000
2019-06-05	300.52	316.97	296.14	316.80	480595
2019-06-06	316.80	327.40	314.80	326.86	447787
2019-06-07	327.15	341.59	327.15	334.61	631497
2019-06-10	333.21	341.37	333.21	339.90	420195
2019-06-11	341.21	342.98	330.91	333.99	371775
2019-06-12	327.28	332.00	322.13	325.28	641804
2019-06-13	326.64	326.64	314.65	317.67	523633
2019-06-14	317.79	322.89	316.68	320.05	313653
2019-06-17	320.39	323.06	318.10	318.50	200094
2019-06-18	320.25	322.47	317.93	318.55	329604
2019-06-19	319.29	331.72	318.29	331.39	433298
2019-06-20	333.23	336.98	328.17	331.36	388989
2019-06-21	330.15	337.40	329.43	333.08	319619
2019-06-24	332.44	335.56	331.48	333.02	240922
2019-06-25	325.43	329.00	317.41	319.04	702072
2019-06-26	320.42	322.12	312.52	312.67	537277
2019-06-27	312.70	320.76	311.43	316.34	492118
2019-06-28	318.27	324.33	315.44	321.42	7603180
2019-07-01	322.37	324.86	318.03	322.58	490615
2019-07-02	323.51	332.03	320.42	330.89	354989
2019-07-03	332.88	339.85	331.18	338.50	271500
2019-07-05	339.27	344.25	335.02	341.90	222573
2019-07-08	341.97	344.61	338.35	341.50	330214
2019-07-09	340.91	344.22	336.59	342.90	323723
2019-07-10	343.95	352.07	343.95	349.40	364415
2019-07-11	349.32	356.28	348.77	354.53	295523
2019-07-12	356.05	359.32	354.08	358.28	249489
2019-07-15	359.94	361.78	356.89	360.79	276023
2019-07-16	361.59	364.32	360.65	363.11	308016
2019-07-17	364.05	368.95	362.28	368.03	254253
2019-07-18	368.32	373.38	366.44	372.80	264794
2019-07-19	373.98	373.98	366.35	367.03	248592
2019-07-22	368.77	372.43	366.50	370.48	259037
2019-07-23	372.95	372.95	365.47	367.81	301662
2019-07-24	354.81	356.88	331.00	334.25	1103325
2019-07-25	334.38	345.16	333.05	344.00	575711
2019-07-26	345.93	348.66	344.02	347.94	483808
2019-07-29	346.72	346.72	336.63	336.90	453512
2019-07-30	335.95	340.72	334.38	336.05	261628
2019-07-31	336.00	343.52	336.00	337.04	210690
2019-08-01	339.30	342.65	335.95	340.30	318830
2019-08-02	341.00	343.16	338.46	340.63	436709
2019-08-05	337.84	348.00	333.87	341.47	387783
2019-08-06	343.50	346.77	341.81	344.84	307874
2019-08-07	341.45	351.92	338.30	348.92	233333
2019-08-08	349.53	352.52	344.35	352.36	340787
2019-08-09	352.85	363.40	352.55	362.15	142833
2019-08-12	360.18	368.24	357.74	363.26	257443
2019-08-13	363.29	367.84	360.47	367.02	264449
2019-08-14	363.79	368.63	356.26	356.66	276634
2019-08-15	357.93	366.50	357.76	365.12	174468
2019-08-16	367.98	368.89	361.58	366.21	240646
2019-08-19	368.28	370.05	362.00	368.91	170149
2019-08-20	368.51	376.54	365.12	375.33	239631
2019-08-21	376.83	389.51	374.77	389.23	350041
2019-08-22	388.20	394.92	386.38	392.54	246625
2019-08-23	392.56	397.50	386.44	388.62	301937
2019-08-26	389.03	397.09	389.00	395.11	225943
2019-08-27	397.61	406.45	397.51	405.68	352140
2019-08-28	406.18	408.37	401.00	404.46	285491
2019-08-29	408.17	408.17	384.59	392.25	495474
2019-08-30	395.80	399.16	392.14	397.62	272529
2019-09-03	398.89	407.93	398.21	402.11	288960
2019-09-04	404.47	408.98	401.15	408.61	214880
2019-09-05	411.47	415.00	408.00	411.96	256063
2019-09-06	413.82	421.45	409.95	419.40	278943
2019-09-09	419.29	419.69	368.48	369.69	783972
2019-09-10	367.90	367.90	337.60	342.06	1125434
2019-09-11	342.23	353.92	336.85	341.43	550146
2019-09-12	344.71	351.82	336.47	345.14	313701
2019-09-13	344.58	348.47	329.25	330.29	432028
2019-09-16	328.01	337.69	325.86	334.35	323309
2019-09-17	336.50	348.15	336.50	342.48	469715
2019-09-18	343.82	348.31	339.48	344.00	459989
2019-09-19	344.00	347.57	340.87	342.75	438264
2019-09-20	343.53	347.69	336.06	338.18	1141127
2019-09-23	340.56	341.23	333.71	335.55	726031
2019-09-24	336.94	339.41	332.66	336.10	701801
2019-09-25	336.19	338.17	327.52	333.51	320558
2019-09-26	333.89	336.81	330.33	332.00	271704
2019-09-27	334.25	337.01	321.37	324.71	303899
2019-09-30	326.42	329.66	323.87	327.50	440822
2019-10-01	325.57	327.77	319.23	325.01	447901
2019-10-02	319.73	325.86	317.94	318.73	282356
2019-10-03	321.28	337.76	319.76	336.86	438462
2019-10-04	336.10	347.88	336.10	346.95	305243
2019-10-07	346.85	349.66	341.62	347.79	233351
2019-10-08	346.48	349.06	340.72	346.67	202529
2019-10-09	347.36	356.06	347.36	355.27	236282
2019-10-10	354.06	360.43	353.04	359.09	264387
2019-10-11	361.41	363.37	347.94	348.19	386802
2019-10-14	349.82	352.91	347.91	349.43	216594
2019-10-15	352.48	354.22	346.00	349.32	289625
2019-10-16	344.68	346.75	337.39	340.42	443246
2019-10-17	344.08	350.44	341.26	349.70	440630
2019-10-18	350.77	355.56	349.20	352.88	371385
2019-10-21	352.84	353.95	345.74	353.40	208710
2019-10-22	354.37	364.53	340.09	340.65	275368
2019-10-23	344.06	356.19	337.52	342.18	312386
2019-10-24	342.55	350.94	340.21	349.46	246710
2019-10-25	350.88	351.44	340.08	344.07	216868
2019-10-28	346.53	349.30	341.48	348.87	175722
2019-10-29	349.38	355.69	349.38	351.49	173787
2019-10-30	352.44	359.99	350.06	359.15	205683
2019-10-31	359.23	368.96	358.05	368.59	333056
2019-11-01	371.93	372.89	362.54	366.14	255267
2019-11-04	368.53	368.58	357.51	358.40	227378
2019-11-05	357.16	357.67	337.71	343.73	269592
2019-11-06	343.52	349.43	343.52	347.81	176595
2019-11-07	349.48	350.21	340.07	349.60	255235
2019-11-08	348.36	350.25	345.57	347.15	230995
2019-11-11	346.67	363.78	346.64	359.74	179550
2019-11-12	359.81	367.93	358.38	365.93	229706
2019-11-13	365.49	376.02	365.47	374.36	172662
2019-11-14	374.00	380.56	372.43	379.22	185171
2019-11-15	380.16	381.07	376.61	381.06	204879
2019-11-18	377.23	389.99	377.23	389.52	172825
2019-11-19	389.14	401.46	387.29	400.17	371025
2019-11-20	402.36	411.87	401.98	404.49	432683
2019-11-21	406.04	406.17	393.78	393.89	263695
2019-11-22	397.53	397.89	388.99	392.33	214136
2019-11-25	393.10	399.52	393.00	397.18	221564
2019-11-26	399.41	406.61	399.03	401.90	264624
2019-11-27	403.32	407.11	398.31	406.43	179443
2019-11-29	403.07	407.30	402.46	403.82	84950
2019-12-02	402.55	406.35	397.05	398.97	314044
2019-12-03	397.23	401.00	394.45	397.67	293802
2019-12-04	396.70	398.93	392.42	393.99	300929
2019-12-05	394.81	394.81	380.61	381.18	365726
2019-12-06	381.01	382.93	373.40	375.90	303723
2019-12-09	376.99	382.73	366.06	367.02	338957
2019-12-10	368.12	371.00	366.65	370.00	247272
2019-12-11	372.24	376.86	368.21	376.81	239838
2019-12-12	374.35	378.22	365.69	369.46	296161
2019-12-13	367.76	375.02	366.13	373.89	229626
2019-12-16	374.64	381.29	372.19	374.69	586573
2019-12-17	375.00	375.09	371.09	373.54	463919
2019-12-18	372.61	374.90	369.61	369.90	377244
2019-12-19	372.65	379.64	372.50	377.57	484261
2019-12-20	378.50	379.43	375.38	376.32	659545
2019-12-23	376.32	378.39	371.11	371.36	171047
2019-12-24	371.93	375.50	367.20	374.08	68720
2019-12-26	373.82	377.53	373.81	376.10	119479
2019-12-27	378.54	379.10	374.30	375.00	336807
2019-12-30	375.11	376.24	371.81	374.50	148917
2019-12-31	374.48	379.94	371.97	379.11	179092
2020-01-02	380.26	381.04	376.96	380.25	226158
2020-01-03	377.94	381.26	377.46	380.05	192860
2020-01-06	379.70	379.70	366.86	374.08	329027
2020-01-07	372.54	378.82	370.49	375.25	178586
2020-01-08	375.06	376.38	363.68	364.30	383098
2020-01-09	366.43	377.24	366.43	371.70	414297
2020-01-10	371.70	372.42	362.45	363.07	238530
2020-01-13	361.79	370.55	361.43	368.60	256419
2020-01-14	369.69	370.65	364.61	366.61	203545
2020-01-15	365.75	371.48	363.77	368.10	208223
2020-01-16	368.91	374.65	368.23	370.01	259103
2020-01-17	370.45	376.78	368.25	369.06	269994
2020-01-21	368.28	373.61	368.28	370.69	278548
2020-01-22	373.05	374.79	369.51	370.40	173783
2020-01-23	369.57	370.43	364.88	367.28	274489
2020-01-24	366.84	369.44	357.16	359.27	245773
2020-01-27	355.08	363.09	350.65	357.86	212674
2020-01-28	360.24	362.69	356.35	359.87	284826
2020-01-29	362.17	364.02	346.61	352.04	516891
2020-01-30	350.03	360.53	350.00	358.16	245876
2020-01-31	356.43	359.83	353.23	354.18	257022
2020-02-03	359.85	359.85	352.93	355.50	217967
2020-02-04	357.96	366.10	354.28	355.00	323797
2020-02-05	355.90	362.00	335.91	341.85	415289
2020-02-06	342.71	345.87	339.63	345.67	271590
2020-02-07	345.34	349.09	342.75	344.29	210921
2020-02-10	342.01	342.50	334.58	341.25	270059
2020-02-11	340.77	346.27	340.00	342.28	170137
2020-02-12	342.56	344.23	333.13	335.50	277901
2020-02-13	332.62	340.69	332.46	338.15	264000
2020-02-14	339.00	346.26	338.74	345.69	288569
2020-02-18	346.07	350.91	343.19	347.18	289461
2020-02-19	348.16	349.08	341.43	341.68	265730
2020-02-20	341.45	347.87	336.11	344.60	336470
2020-02-21	342.83	346.49	337.40	340.09	342268
2020-02-24	333.43	346.02	332.22	341.91	286261
2020-02-25	342.74	345.86	328.63	331.20	283707
2020-02-26	332.07	342.12	330.66	338.28	307910
2020-02-27	332.66	341.52	332.19	333.34	408440
2020-02-28	329.67	336.67	314.01	324.33	532896
2020-03-02	324.92	349.93	321.30	348.62	386230
2020-03-03	346.90	365.82	337.97	351.58	478842
2020-03-04	356.17	375.43	351.16	373.56	431045
2020-03-05	367.40	388.73	366.62	377.53	489075
2020-03-06	368.91	372.89	348.52	362.36	401794
2020-03-09	342.85	366.15	342.85	352.31	407627
2020-03-10	356.31	367.30	345.69	357.16	399886
2020-03-11	356.17	357.87	329.34	333.65	333478
2020-03-12	318.67	334.15	307.32	314.73	498329
2020-03-13	320.59	346.61	318.00	343.07	560678
2020-03-16	317.35	333.02	286.97	311.29	446711
2020-03-17	318.04	352.71	317.91	333.00	482615
2020-03-18	300.00	321.87	290.13	305.36	493175
2020-03-19	303.56	323.29	288.01	316.13	334732
2020-03-20	310.61	326.11	298.73	310.63	441833
2020-03-23	309.91	310.00	275.50	281.31	535178
2020-03-24	293.79	334.52	283.01	326.72	543437
2020-03-25	323.57	349.95	323.57	330.31	366779
2020-03-26	339.14	354.96	331.59	352.79	328783
2020-03-27	342.70	354.56	332.27	342.78	291117
2020-03-30	353.62	354.56	335.57	351.32	245808
2020-03-31	347.14	349.60	328.03	332.57	526439
2020-04-01	320.41	338.66	316.15	333.99	270837
2020-04-02	325.04	348.06	324.09	347.29	283182
2020-04-03	343.35	389.14	343.35	387.27	452401
2020-04-06	394.18	402.97	382.19	399.03	399604
2020-04-07	400.55	404.27	376.78	381.50	365669
2020-04-08	388.04	397.30	378.02	395.62	262414
2020-04-09	399.30	405.29	397.49	403.35	221133
2020-04-13	400.00	402.01	380.28	385.79	234843
2020-04-14	397.74	404.43	391.74	397.71	323265
2020-04-15	396.30	417.29	393.99	413.20	328001
2020-04-16	419.51	439.22	417.04	436.50	387200
2020-04-17	447.51	449.94	427.62	429.78	271771
2020-04-20	428.73	435.29	425.02	430.57	256971
2020-04-21	430.76	431.90	407.97	410.49	230561
2020-04-22	417.21	431.26	410.76	424.24	210449
2020-04-23	424.12	426.31	415.56	417.78	186626
2020-04-24	421.28	424.69	416.04	421.02	241900
2020-04-27	431.21	443.51	425.02	441.59	187703
2020-04-28	443.23	452.78	433.00	441.43	268273
2020-04-29	441.12	463.57	436.87	456.71	357243
2020-04-30	450.39	465.90	450.39	455.01	404196
2020-05-01	451.23	460.00	446.45	449.79	271683
2020-05-04	450.21	459.88	447.01	457.07	238568
2020-05-05	450.02	488.22	450.00	483.26	284917
2020-05-06	491.92	491.92	470.66	471.35	291094
2020-05-07	483.53	491.25	477.70	480.75	304585
2020-05-08	482.00	490.81	475.84	484.32	298482
2020-05-11	486.45	517.93	486.45	505.05	336641
2020-05-12	514.13	516.96	497.37	497.73	301550
2020-05-13	496.44	512.43	493.16	504.74	334002
2020-05-14	499.95	505.73	483.57	493.60	382658
2020-05-15	497.54	503.16	486.61	488.05	735729
2020-05-18	500.99	500.99	490.32	492.66	317714
2020-05-19	491.00	497.75	475.02	478.56	265769
2020-05-20	480.52	486.90	473.59	477.93	296057
2020-05-21	475.70	476.51	469.12	472.93	404322
2020-05-22	472.54	484.99	466.86	482.32	196529
2020-05-26	480.30	487.67	467.55	470.51	312721
2020-05-27	467.15	478.06	453.06	468.26	335207
2020-05-28	475.57	494.52	474.48	483.51	307487
2020-05-29	489.00	511.95	485.50	508.59	581482
2020-06-01	508.58	526.98	504.09	519.78	418908
2020-06-02	521.96	525.26	510.22	515.96	248812
2020-06-03	518.49	521.11	509.85	521.11	193910
2020-06-04	511.80	520.88	490.11	499.04	236915
2020-06-05	494.74	503.93	487.85	493.90	307896
2020-06-08	487.08	491.38	478.03	488.37	266356
2020-06-09	497.42	506.86	488.23	499.93	240393
2020-06-10	497.74	510.73	494.45	506.99	235650
2020-06-11	509.07	509.07	481.50	482.06	243732
2020-06-12	486.56	496.72	482.58	492.79	187675
2020-06-15	488.33	502.28	485.90	501.13	165800
2020-06-16	504.60	506.57	490.56	498.99	146890
2020-06-17	503.00	515.84	501.84	508.99	190710
2020-06-18	503.97	506.82	497.50	500.86	183227
2020-06-19	511.31	523.09	501.39	520.28	461100
2020-06-22	521.71	524.98	512.85	519.07	224966
2020-06-23	522.23	527.13	517.18	519.52	176350
2020-06-24	519.15	522.47	503.42	505.19	215716
2020-06-25	505.51	513.52	497.15	507.36	233211
2020-06-26	505.60	510.00	485.04	489.83	534400
2020-06-29	493.42	500.96	486.09	498.61	186026
2020-06-30	506.72	506.72	493.77	500.92	321534
2020-07-01	500.16	509.98	493.60	506.01	295066
2020-07-02	512.88	512.88	500.47	501.88	196016
2020-07-06	509.36	531.43	509.19	520.79	235697
2020-07-07	517.47	537.88	516.70	533.16	212091
2020-07-08	539.35	546.03	537.05	544.42	216032
2020-07-09	547.04	561.68	544.00	548.61	132828
2020-07-10	547.50	549.99	535.71	537.23	170600
2020-07-13	541.32	542.85	515.18	517.57	230576
2020-07-14	517.60	522.51	506.36	522.22	240986
2020-07-15	525.84	535.30	520.03	531.86	190563
2020-07-16	528.35	539.94	525.72	530.76	161945
2020-07-17	535.26	536.26	529.95	532.54	163661
2020-07-20	534.66	540.33	532.67	534.05	440628
2020-07-21	534.08	536.06	531.39	533.45	287345
2020-07-22	510.00	536.82	510.00	527.11	334172
2020-07-23	531.11	532.06	506.83	509.18	243796
2020-07-24	508.75	512.00	501.02	505.81	202938
2020-07-27	509.34	522.04	509.23	521.00	168232
2020-07-28	517.86	518.02	502.68	509.60	147374
2020-07-29	510.82	518.98	510.82	517.39	99452
2020-07-30	510.18	517.77	505.32	516.55	141206
2020-07-31	518.08	519.00	505.56	516.70	119102
2020-08-03	520.59	525.96	510.58	511.69	153035
2020-08-04	507.41	512.60	502.61	508.67	209326
2020-08-05	504.84	511.02	502.35	510.09	120579
2020-08-06	505.48	508.92	501.18	503.65	108728
2020-08-07	500.70	510.60	500.70	508.20	205394
2020-08-10	508.88	508.88	480.57	482.67	276548
2020-08-11	483.38	488.63	471.09	482.79	198845
2020-08-12	482.02	495.56	482.02	492.54	166072
2020-08-13	491.78	498.06	483.70	496.76	126197
2020-08-14	501.76	502.85	494.57	496.50	106599
2020-08-17	495.20	502.58	494.73	500.59	212612
2020-08-18	500.52	502.00	497.80	499.03	108455
2020-08-19	505.78	506.91	491.17	491.88	155988
2020-08-20	493.86	504.50	493.02	501.37	180038
2020-08-21	504.05	504.70	498.94	499.84	155184
2020-08-24	499.86	501.12	486.75	489.48	113092
2020-08-25	486.45	487.03	479.50	484.49	132573
2020-08-26	487.28	505.00	484.42	499.41	182501
2020-08-27	495.30	506.77	494.38	496.20	132823
2020-08-28	501.60	501.60	482.99	484.37	158502
2020-08-31	484.64	492.02	484.38	485.94	278299
2020-09-01	489.51	491.07	486.45	490.42	144542
2020-09-02	489.44	499.20	487.53	494.09	234264
2020-09-03	489.23	489.61	467.60	471.23	211292
2020-09-04	469.09	470.11	451.02	454.45	247882
2020-09-08	449.34	455.00	441.12	449.62	357826
2020-09-09	457.18	463.75	450.41	458.67	209904
2020-09-10	462.08	467.64	450.68	451.53	191746
2020-09-11	455.08	459.80	448.57	453.07	166846
2020-09-14	457.93	465.41	457.89	461.85	267895
2020-09-15	463.91	465.53	461.64	464.06	188536
2020-09-16	468.85	472.71	461.36	461.92	175788
2020-09-17	458.03	458.03	444.22	447.49	260927
2020-09-18	446.84	449.40	437.89	438.66	381864
2020-09-21	434.33	443.71	434.33	443.00	296512
2020-09-22	442.77	447.08	437.07	446.95	248852
2020-09-23	449.84	458.39	447.30	449.46	208987
2020-09-24	448.23	463.59	447.84	452.12	202281
2020-09-25	450.69	465.66	450.69	465.10	152655
2020-09-28	467.18	478.13	464.76	476.05	242341
2020-09-29	473.70	491.18	473.07	485.43	328321
2020-09-30	487.52	492.59	477.91	481.59	270739
2020-10-01	483.91	487.78	480.41	482.97	171947
2020-10-02	477.97	489.99	472.60	482.52	168851
2020-10-05	488.87	498.07	486.72	497.28	198901
2020-10-06	499.57	501.41	492.42	498.58	195778
2020-10-07	505.00	512.94	504.86	510.23	248870
2020-10-08	513.01	519.41	511.67	518.42	124316
2020-10-09	519.86	524.25	519.38	522.05	110801
2020-10-12	525.27	536.35	523.15	532.23	195701
2020-10-13	534.07	542.36	534.07	540.09	204596
2020-10-14	541.00	546.25	534.27	535.43	143480
2020-10-15	530.97	544.11	528.63	540.48	174843
2020-10-16	543.36	547.65	535.45	538.07	188260
2020-10-19	541.51	549.50	537.32	539.26	157404
2020-10-20	543.01	558.32	541.17	549.99	231245
2020-10-21	555.79	570.17	553.57	558.08	176840
2020-10-22	562.67	572.45	558.61	567.37	221674
2020-10-23	567.00	568.47	553.38	558.91	173853
2020-10-26	558.25	559.01	541.67	547.31	196706
2020-10-27	544.97	575.60	539.87	573.00	294747
2020-10-28	567.76	567.76	548.94	557.02	298214
2020-10-29	556.76	564.39	550.27	555.86	208132
2020-10-30	550.34	556.31	532.60	538.85	309605
2020-11-02	544.41	552.77	533.57	538.79	306741
2020-11-03	542.95	545.80	535.41	539.69	230163
2020-11-04	549.27	585.18	545.09	579.92	242994
2020-11-05	586.91	602.77	580.66	581.17	276568
2020-11-06	580.92	592.44	567.31	579.18	145026
2020-11-09	604.61	606.45	534.05	534.84	353820
2020-11-10	526.10	529.92	506.46	525.04	324167
2020-11-11	536.32	547.12	525.05	544.91	243344
2020-11-12	550.26	550.43	531.82	534.81	163491
2020-11-13	539.70	541.43	519.71	522.93	226071
2020-11-16	528.39	528.39	502.65	521.99	259381
2020-11-17	522.98	522.98	509.03	514.09	250005
2020-11-18	515.26	520.81	506.12	512.26	251746
2020-11-19	517.77	539.04	511.75	534.22	413208
2020-11-20	528.15	548.27	525.07	546.14	347658
2020-11-23	551.17	551.33	518.02	519.91	194725
2020-11-24	522.16	534.99	515.57	518.46	311867
2020-11-25	518.46	523.43	507.10	514.35	280134
2020-11-27	515.04	534.97	515.04	533.89	136566
2020-11-30	530.84	541.54	526.04	539.18	330478
2020-12-01	547.79	549.35	538.46	546.61	268793
2020-12-02	545.57	548.50	535.92	540.78	370690
2020-12-03	545.35	562.87	541.32	555.63	489666
2020-12-04	558.50	573.84	535.98	539.17	480537
2020-12-07	539.33	571.05	539.33	569.94	543866
2020-12-08	566.13	569.28	560.68	566.01	610134
2020-12-09	562.35	569.13	557.25	564.67	290764
2020-12-10	562.49	566.73	545.58	551.58	247230
2020-12-11	551.25	561.65	538.05	547.67	273529
2020-12-14	553.61	574.80	549.78	551.15	412856
2020-12-15	552.85	556.83	545.26	553.79	291169
2020-12-16	557.03	563.20	551.21	560.50	314781
2020-12-17	563.52	578.94	562.93	577.35	253241
2020-12-18	579.62	580.66	571.59	578.88	462961
2020-12-21	575.64	579.40	560.25	578.44	400830
2020-12-22	580.15	590.78	578.12	590.32	318177
2020-12-23	594.49	601.42	571.82	572.97	179194
2020-12-24	576.48	582.68	567.86	573.08	148115
2020-12-28	579.89	579.89	559.17	565.77	217393
2020-12-29	570.00	571.52	560.32	564.79	144063
2020-12-30	568.00	573.13	560.36	562.27	197279
2020-12-31	563.41	572.11	558.83	570.56	215086
2021-01-04	575.39	583.81	559.07	562.78	281025
2021-01-05	562.84	565.15	545.30	554.25	232268
2021-01-06	545.67	553.88	535.93	545.08	370035
2021-01-07	543.74	557.99	540.46	549.21	249685
2021-01-08	549.86	560.58	546.75	552.09	174749
2021-01-11	548.77	549.81	541.40	543.72	166570
2021-01-12	540.60	545.59	524.77	528.68	385180
2021-01-13	528.18	537.93	520.96	536.32	244105
2021-01-14	536.10	536.10	510.42	512.08	270464
2021-01-15	512.53	529.82	510.01	523.00	422804
2021-01-19	533.51	533.51	509.18	515.89	419674
2021-01-20	515.96	518.50	507.99	517.37	287409
2021-01-21	519.34	519.34	509.11	514.13	220487
2021-01-22	516.98	519.47	509.03	509.70	323469
2021-01-25	510.55	516.14	502.18	509.35	286766
2021-01-26	509.90	513.00	503.25	509.81	352097
2021-01-27	509.56	537.92	501.00	534.43	702927
2021-01-28	530.00	545.98	530.00	536.55	422523
2021-01-29	532.72	542.69	527.34	540.76	306780
2021-02-01	549.55	575.38	544.97	568.73	368512
2021-02-02	568.00	589.25	568.00	580.11	292497
2021-02-03	580.57	587.89	562.21	563.81	265427
2021-02-04	563.99	572.84	558.80	566.20	173752
2021-02-05	570.95	574.99	564.89	571.66	176677
2021-02-08	572.32	576.13	563.33	569.72	175735
2021-02-09	567.07	572.18	552.05	557.76	201887
2021-02-10	561.35	561.35	549.93	553.99	172085
2021-02-11	557.97	560.60	541.35	545.72	197737
2021-02-12	547.52	553.44	544.46	552.55	163991
2021-02-16	556.58	556.58	532.21	537.52	271146
2021-02-17	531.54	541.89	527.53	535.71	244552
2021-02-18	532.75	543.83	531.33	543.69	167885
2021-02-19	548.41	557.99	545.73	550.21	243748
2021-02-22	547.13	547.13	529.24	541.07	241016
2021-02-23	537.86	552.91	530.09	549.14	403558
2021-02-24	544.14	548.73	536.00	545.46	225857
2021-02-25	545.72	557.06	544.09	551.77	224089
2021-02-26	551.67	561.21	543.13	555.94	282797
2021-03-01	564.93	580.99	563.82	579.07	241948
2021-03-02	582.00	587.05	574.22	578.88	245428
2021-03-03	573.89	575.10	508.63	509.35	534520
2021-03-04	505.28	510.60	478.78	484.93	461341
2021-03-05	488.10	506.82	471.04	504.37	612890
2021-03-08	504.99	522.53	496.88	512.97	349366
2021-03-09	518.34	540.40	518.27	524.09	350469
2021-03-10	530.11	530.11	512.48	516.79	211050
2021-03-11	517.12	526.73	515.53	523.82	200414
2021-03-12	522.80	523.91	507.58	518.97	225842
2021-03-15	523.74	534.17	513.22	525.41	246734
2021-03-16	529.77	533.40	511.49	516.91	198446
2021-03-17	515.60	518.79	505.93	513.00	306436
2021-03-18	507.50	517.51	500.00	501.42	291391
2021-03-19	504.74	513.90	500.21	510.12	667279
2021-03-22	507.47	523.07	507.47	521.28	202094
2021-03-23	518.29	530.17	514.52	526.12	283533
2021-03-24	523.75	523.75	496.34	500.93	271814
2021-03-25	500.05	500.62	488.80	497.71	292954
2021-03-26	497.16	519.29	495.38	517.80	263772
2021-03-29	516.11	524.18	507.84	516.68	192300
2021-03-30	515.46	518.63	495.03	495.75	218945
2021-03-31	499.44	510.57	497.48	497.92	346324
2021-04-01	504.06	526.60	502.77	520.28	245302
2021-04-05	522.83	523.00	508.00	520.00	227941
2021-04-06	508.25	535.55	508.25	533.06	288659
2021-04-07	534.62	537.00	511.44	521.01	214398
2021-04-08	527.64	535.53	523.02	531.48	203929
2021-04-09	529.13	536.87	521.44	534.56	192937
2021-04-12	532.40	536.01	523.00	535.45	180809
2021-04-13	536.00	546.16	535.10	539.68	257321
2021-04-14	541.37	544.48	532.03	534.84	181572
2021-04-15	538.49	545.77	535.48	539.15	151921
2021-04-16	544.38	544.38	528.43	534.95	256655
2021-04-19	536.01	540.46	526.13	533.62	172338
2021-04-20	536.00	539.06	528.60	529.12	137024
2021-04-21	529.82	533.36	519.54	523.25	178869
2021-04-22	500.00	509.95	494.71	502.88	509098
2021-04-23	501.50	510.71	492.35	507.46	303154
2021-04-26	509.56	514.61	501.78	505.21	202839
2021-04-27	503.80	505.92	494.13	495.65	210364
2021-04-28	498.08	498.08	486.41	489.37	225644
2021-04-29	487.00	497.75	487.00	495.77	231549
2021-04-30	492.24	492.81	486.04	488.46	272929
2021-05-03	490.37	492.34	487.59	488.68	199156
2021-05-04	487.35	487.35	473.28	474.00	265516
2021-05-05	475.84	476.46	455.94	456.62	362761
2021-05-06	451.34	456.27	434.22	438.61	605956
2021-05-07	444.66	456.66	432.95	437.17	598831
2021-05-10	438.00	446.08	433.32	439.79	353321
2021-05-11	434.44	448.96	431.19	448.04	431971
2021-05-12	445.03	448.67	442.10	444.82	398342
2021-05-13	446.91	455.05	442.59	452.22	429694
2021-05-14	453.12	459.18	443.57	456.30	294183
2021-05-17	455.37	461.00	451.32	455.09	403417
2021-05-18	455.46	456.95	444.67	446.70	318570
2021-05-19	440.81	446.72	435.23	443.14	281308
2021-05-20	445.01	453.55	443.27	450.94	205449
2021-05-21	452.41	458.16	450.35	455.99	234443
2021-05-24	459.11	460.75	454.89	456.40	247314
2021-05-25	456.31	462.68	454.70	458.52	255595
2021-05-26	461.03	466.56	458.76	462.76	329591
2021-05-27	460.62	464.60	455.01	462.03	548619
2021-05-28	461.40	469.95	460.00	466.54	293934
2021-06-01	468.20	471.01	454.10	454.33	241635
2021-06-02	452.67	460.71	450.53	460.46	204817
2021-06-03	449.68	455.86	440.36	444.21	392788
2021-06-04	446.73	450.76	443.12	450.23	345662
2021-06-07	448.47	449.03	441.64	448.59	222275
2021-06-08	450.18	452.14	440.44	440.76	184011
2021-06-09	440.76	443.61	433.26	433.62	202045
2021-06-10	434.80	436.16	431.59	432.89	439116
2021-06-11	435.86	442.99	434.13	440.86	182811
2021-06-14	443.52	455.10	441.29	454.71	244360
2021-06-15	454.71	457.54	451.54	452.52	269811
2021-06-16	453.84	457.76	445.83	449.36	226292
2021-06-17	448.66	466.33	448.66	461.09	308190
2021-06-18	458.50	461.36	446.33	449.54	647288
2021-06-21	449.85	459.40	442.82	455.20	235444
2021-06-22	454.34	460.02	450.90	457.81	216300
2021-06-23	458.22	460.81	456.22	457.82	133578
2021-06-24	460.32	465.09	457.22	461.06	207211
2021-06-25	462.36	468.95	460.49	467.96	346655
2021-06-28	470.24	471.28	465.96	469.62	260914
2021-06-29	469.00	473.81	466.87	472.14	194055
2021-06-30	473.36	473.36	461.35	463.59	276581
2021-07-01	463.60	471.61	462.49	464.21	194879
2021-07-02	465.98	468.16	460.14	463.87	148228
2021-07-06	462.66	473.64	460.61	471.80	288596
2021-07-07	471.64	473.09	441.03	450.08	385857
2021-07-08	448.85	462.37	446.60	459.02	296075
2021-07-09	461.98	465.15	452.46	460.77	247943
2021-07-12	460.22	462.99	457.41	461.82	189958
2021-07-13	459.45	462.48	457.05	459.00	110317
2021-07-14	459.31	462.22	453.75	459.46	141619
2021-07-15	458.00	460.63	453.63	454.67	171703
2021-07-16	455.54	461.92	453.01	459.09	179331
2021-07-19	457.15	466.37	456.76	462.68	327209
2021-07-20	462.22	465.53	459.08	460.50	415176
2021-07-21	467.99	478.76	453.97	455.85	280879
2021-07-22	453.08	468.48	451.81	464.42	153791
2021-07-23	467.93	476.31	464.97	475.19	182094
2021-07-26	471.37	473.52	463.31	466.95	178750
2021-07-27	466.52	468.72	461.49	466.72	190311
2021-07-28	466.63	474.73	465.07	470.94	165081
2021-07-29	471.15	479.36	465.84	475.78	188651
2021-07-30	475.25	479.89	473.23	475.17	238671
2021-08-02	478.51	488.57	475.47	480.00	230732
2021-08-03	478.59	480.16	471.62	479.94	151696
2021-08-04	480.69	493.40	480.69	492.13	184539
2021-08-05	494.52	498.97	486.11	490.73	193208
2021-08-06	492.42	492.42	481.28	485.70	117489
2021-08-09	487.05	490.01	482.64	484.64	117215
2021-08-10	485.00	485.04	465.11	467.55	165820
2021-08-11	471.06	473.08	459.58	462.50	141415
2021-08-12	460.54	465.13	453.35	463.31	129903
2021-08-13	465.48	467.30	461.95	463.42	128881
2021-08-16	464.83	470.93	460.58	470.05	113236
2021-08-17	468.53	476.99	465.01	474.53	105858
2021-08-18	475.27	475.40	461.52	461.84	133193
2021-08-19	459.97	475.37	459.30	472.27	128935
2021-08-20	473.20	481.02	469.26	475.50	114822
2021-08-23	478.28	486.04	475.72	476.78	90581
2021-08-24	477.71	481.34	473.22	480.75	103140
2021-08-25	480.04	482.28	466.50	472.33	155735
2021-08-26	470.23	479.47	469.93	476.53	116215
2021-08-27	477.99	487.79	476.77	484.77	233346
2021-08-30	485.71	487.08	476.14	477.52	165827
2021-08-31	478.42	482.93	474.95	475.92	219340
2021-09-01	474.74	481.57	471.27	479.54	155257
2021-09-02	482.82	482.82	474.65	479.47	108598
2021-09-03	479.03	485.43	474.62	475.22	134296
2021-09-07	473.40	473.40	449.52	451.30	474236
2021-09-08	450.08	456.13	444.00	451.85	248914
2021-09-09	450.50	454.44	442.82	443.63	169129
2021-09-10	441.39	443.95	435.65	438.49	168991
2021-09-13	440.25	446.56	429.15	432.08	172339
2021-09-14	435.36	438.05	420.79	426.24	275381
2021-09-15	425.56	435.02	421.44	425.79	203060
2021-09-16	424.95	429.39	422.92	427.62	132612
2021-09-17	427.24	429.89	423.21	426.00	316266
2021-09-20	425.50	430.20	421.03	425.48	198191
2021-09-21	429.17	430.13	421.67	421.81	180244
2021-09-22	423.13	426.25	420.01	425.65	213334
2021-09-23	425.00	427.36	422.06	425.10	216992
2021-09-24	424.17	424.40	417.70	424.00	289418
2021-09-27	419.21	424.89	415.41	417.22	320092
2021-09-28	414.05	419.10	408.80	418.86	345376
2021-09-29	419.49	427.31	419.49	423.66	232326
2021-09-30	425.87	429.24	418.41	420.69	297588
2021-10-01	421.33	421.62	408.01	417.82	213747
2021-10-04	417.00	420.91	409.30	417.82	244436
2021-10-05	419.76	434.14	419.08	431.53	327781
2021-10-06	415.50	418.33	403.70	412.43	553580
2021-10-07	414.68	425.56	414.68	419.84	232314
2021-10-08	418.19	418.60	410.14	410.15	113428
2021-10-11	408.74	415.74	402.70	402.96	119166
2021-10-12	403.82	407.04	397.51	397.80	208254
2021-10-13	398.03	403.85	396.17	400.08	304575
2021-10-14	399.34	404.42	398.69	403.17	224372
2021-10-15	405.92	410.72	404.51	405.77	155841
2021-10-18	402.18	405.99	400.77	405.00	202614
2021-10-19	407.89	411.19	405.46	411.19	279077
2021-10-20	421.33	424.04	399.71	405.69	272511
2021-10-21	403.32	417.64	403.07	410.73	353892
2021-10-22	409.71	416.68	408.54	415.43	156850
2021-10-25	417.48	417.48	406.88	407.25	109344
2021-10-26	410.20	412.00	404.08	404.54	155572
2021-10-27	403.36	406.56	398.96	403.47	270766
2021-10-28	404.36	410.92	401.36	405.06	129925
2021-10-29	406.71	409.29	403.71	408.67	259352
2021-11-01	408.79	410.70	404.35	408.61	161550
2021-11-02	409.01	412.22	405.01	407.11	159094
2021-11-03	409.43	409.43	401.81	404.54	197193
2021-11-04	407.00	408.07	387.06	388.53	407716
2021-11-05	391.63	391.88	385.01	388.31	291888
2021-11-08	390.95	391.70	384.56	390.06	203222
2021-11-09	389.47	393.64	385.60	387.19	209958
2021-11-10	387.19	392.22	382.88	388.74	168422
2021-11-11	387.94	387.94	381.61	382.72	161126
2021-11-12	383.67	393.13	383.67	388.82	231379
2021-11-15	389.26	391.98	386.97	389.27	216682
2021-11-16	392.41	393.68	388.38	392.58	281581
2021-11-17	393.38	393.38	382.36	382.83	221456
2021-11-18	382.21	382.53	365.00	366.83	374198
2021-11-19	367.43	368.56	359.58	359.79	277194
2021-11-22	359.18	368.92	355.01	367.25	298000
2021-11-23	367.43	367.43	357.28	362.75	206603
2021-11-24	362.71	365.33	359.20	361.42	170533
2021-11-26	359.21	365.23	358.63	360.52	203752
2021-11-29	361.83	363.17	352.62	352.96	230862
2021-11-30	350.95	358.79	341.50	352.69	718297
2021-12-01	355.06	357.06	343.64	343.73	261389
2021-12-02	345.29	353.55	345.29	351.07	351430
2021-12-03	349.32	353.39	346.01	349.08	331660
2021-12-06	348.86	364.79	343.74	362.00	347177
2021-12-07	364.28	384.83	364.28	380.68	429310
2021-12-08	381.19	387.22	375.68	384.87	365222
2021-12-09	384.72	387.93	378.02	379.78	218046
2021-12-10	381.55	387.14	377.77	385.84	244753
2021-12-13	385.60	403.99	384.52	401.87	445639
2021-12-14	401.44	402.50	390.77	395.42	285230
2021-12-15	399.57	415.34	395.49	414.21	384766
2021-12-16	414.57	422.60	402.55	408.38	409181
2021-12-17	407.50	418.99	403.08	410.42	650979
2021-12-20	404.79	410.18	399.56	403.46	191653
2021-12-21	408.98	413.75	405.38	411.56	210107
2021-12-22	412.04	412.04	403.99	409.02	154124
2021-12-23	412.17	420.19	409.63	410.67	163858
2021-12-27	411.29	416.81	407.91	413.61	139241
2021-12-28	415.25	419.33	413.46	414.18	95160
2021-12-29	414.91	417.08	409.11	411.34	106960
2021-12-30	412.71	415.57	411.85	412.66	76932
2021-12-31	412.51	414.98	409.66	411.27	100937
2022-01-03	411.09	412.79	395.14	396.83	178616
2022-01-04	396.03	400.34	385.20	394.37	292737
2022-01-05	391.88	395.67	378.65	379.03	204528
2022-01-06	373.08	377.00	367.65	373.35	231378
2022-01-07	372.21	380.05	371.57	378.74	199516
2022-01-10	375.89	381.09	368.21	380.81	214109
2022-01-11	380.66	383.97	373.00	380.54	180687
2022-01-12	378.66	379.97	368.35	371.37	233657
2022-01-13	370.83	375.36	362.89	363.92	174792
2022-01-14	360.25	372.10	357.81	371.54	287069
2022-01-18	366.28	367.32	359.29	364.91	252699
2022-01-19	360.50	373.72	360.50	373.42	287338
2022-01-20	377.50	378.63	368.49	369.29	267702
2022-01-21	370.25	372.51	362.36	364.58	292641
2022-01-24	360.14	366.48	352.56	365.22	335402
2022-01-25	360.64	360.64	346.96	352.01	380731
2022-01-26	372.99	372.99	330.55	332.65	634751
2022-01-27	329.65	338.54	323.75	330.12	465675
2022-01-28	331.43	336.40	321.17	335.31	398742
2022-01-31	337.60	344.73	336.10	344.48	362031
2022-02-01	344.63	353.24	340.52	350.72	264257
2022-02-02	379.44	379.44	342.65	344.26	320532
2022-02-03	341.05	352.31	336.04	349.92	240852
2022-02-04	346.91	372.37	346.41	366.71	447287
2022-02-07	366.89	378.58	366.89	370.35	311775
2022-02-08	365.17	368.88	355.44	368.09	351716
2022-02-09	371.62	375.96	365.34	370.98	320694
2022-02-10	364.80	372.90	364.09	369.83	259361
2022-02-11	371.22	378.97	366.74	378.00	370322
2022-02-14	377.84	381.34	368.15	370.33	314944
2022-02-15	371.80	382.13	371.80	381.84	237903
2022-02-16	381.20	382.50	370.82	374.78	207480
2022-02-17	371.79	378.91	368.77	374.88	146556
2022-02-18	375.23	381.11	366.75	372.01	225410
2022-02-22	370.19	378.44	366.48	373.15	225278
2022-02-23	374.67	377.59	367.93	368.42	182200
2022-02-24	358.70	378.06	355.54	377.00	248515
2022-02-25	377.33	380.73	371.49	379.32	182155
2022-02-28	376.22	385.79	376.22	381.43	281694
2022-03-01	380.00	390.13	376.68	379.89	285426
2022-03-02	380.08	380.10	370.79	378.56	192962
2022-03-03	378.97	379.01	356.50	360.68	377112
2022-03-04	361.16	369.66	355.63	368.33	285142
2022-03-07	369.56	371.61	353.70	353.99	356215
2022-03-08	351.75	352.55	340.16	340.96	293760
2022-03-09	345.81	350.21	339.93	348.44	298787
2022-03-10	350.43	382.67	333.11	342.80	318582
2022-03-11	345.72	346.04	340.74	342.59	235408
2022-03-14	346.27	350.64	341.01	343.84	203387
2022-03-15	346.30	350.91	343.00	347.51	185373
2022-03-16	352.21	360.10	345.45	354.41	293304
2022-03-17	352.69	357.51	350.69	354.34	272970
2022-03-18	354.76	357.13	350.74	353.84	519116
2022-03-21	353.30	355.85	345.32	348.68	294732
2022-03-22	348.73	355.25	342.72	352.45	369754
2022-03-23	350.44	356.88	341.75	346.61	303429
2022-03-24	346.80	355.97	344.54	353.60	219309
2022-03-25	358.70	358.70	351.65	351.89	267872
2022-03-28	353.47	359.76	351.31	359.74	254284
2022-03-29	362.90	368.08	353.76	357.31	311010
2022-03-30	356.01	356.50	345.45	346.91	343265
2022-03-31	346.63	352.51	339.12	340.20	431491
2022-04-01	341.21	345.68	332.67	339.44	338848
2022-04-04	341.45	350.43	341.04	345.51	406732
2022-04-05	330.43	332.33	305.93	307.60	929769
2022-04-06	301.46	307.09	283.78	287.83	1001806
2022-04-07	286.50	294.69	279.43	287.24	602258
2022-04-08	285.19	290.84	280.70	281.06	337631
2022-04-11	278.10	285.62	277.93	280.84	515997
2022-04-12	281.67	285.68	273.52	273.95	418673
2022-04-13	273.02	276.09	269.67	271.58	688352
2022-04-14	274.51	276.92	265.30	265.45	331065
2022-04-18	264.21	265.43	256.26	257.12	438079
2022-04-19	258.07	263.84	256.78	263.71	1289892
2022-04-20	261.05	279.12	261.05	273.93	908916
2022-04-21	278.72	280.08	271.30	272.88	559105
2022-04-22	272.95	276.80	265.40	265.93	491963
2022-04-25	263.86	270.33	261.06	267.95	448273
2022-04-26	269.68	270.00	260.33	260.81	413291
2022-04-27	260.73	264.92	260.73	261.27	362983
2022-04-28	262.48	273.32	259.10	271.53	423819
2022-04-29	269.20	273.71	263.36	263.61	431309
2022-05-02	265.13	269.46	257.70	261.45	421480
2022-05-03	260.85	267.94	258.01	265.08	373373
2022-05-04	266.38	283.46	264.89	280.74	711911
2022-05-05	276.84	282.16	270.97	275.97	498242
2022-05-06	274.00	274.00	262.50	265.04	354133
2022-05-09	260.73	264.38	255.87	257.01	599933
2022-05-10	260.00	260.91	249.89	255.52	315799
2022-05-11	254.10	258.87	250.41	252.97	231895
2022-05-12	251.47	259.80	250.10	257.26	238640
2022-05-13	260.21	265.75	259.13	263.38	290040
2022-05-16	261.46	264.39	256.71	257.90	328683
2022-05-17	259.88	262.05	256.10	260.31	199838
2022-05-18	257.08	258.99	249.01	250.18	297755
2022-05-19	250.18	270.89	249.97	267.94	425845
2022-05-20	269.04	279.68	268.80	279.31	396109
2022-05-23	280.25	286.45	273.55	282.85	502997
2022-05-24	280.28	281.15	272.59	279.02	340388
2022-05-25	276.28	279.81	273.38	276.54	312614
2022-05-26	278.75	283.05	276.70	282.12	216031
2022-05-27	284.55	290.59	284.54	287.89	203529
2022-05-31	284.34	286.18	275.30	281.68	607185
2022-06-01	279.68	285.77	275.30	276.91	317905
2022-06-02	278.29	287.64	275.04	287.39	227375
2022-06-03	285.48	285.48	277.36	278.48	253510
2022-06-06	283.90	288.79	280.86	281.43	164529
2022-06-07	278.94	285.23	277.66	284.49	140849
2022-06-08	282.72	283.63	278.51	281.01	251225
2022-06-09	281.65	281.65	273.93	274.01	183061
2022-06-10	269.65	274.82	265.89	273.89	219601
2022-06-13	266.10	270.97	265.03	267.78	236528
2022-06-14	268.16	271.40	267.20	268.48	169169
2022-06-15	270.22	273.91	266.38	270.04	181122
2022-06-16	264.15	270.21	259.96	269.12	219143
2022-06-17	269.00	273.26	263.34	264.21	510885
2022-06-21	267.19	269.24	263.07	265.74	205596
2022-06-22	265.16	271.81	262.04	269.04	195745
2022-06-23	270.61	274.60	269.25	272.73	224153
2022-06-24	275.44	280.27	272.37	277.64	999514
2022-06-27	278.07	278.07	270.15	272.00	271251
2022-06-28	272.53	273.93	260.60	265.63	403400
2022-06-29	266.87	268.34	259.50	260.49	312172
2022-06-30	259.88	263.14	254.77	256.01	385091
2022-07-01	257.50	258.79	249.70	257.77	383778
2022-07-05	257.95	264.79	254.27	264.77	384429
2022-07-06	266.43	267.12	258.36	259.63	386211
2022-07-07	258.28	268.04	258.28	267.58	296524
2022-07-08	266.52	271.54	263.72	266.11	203618
2022-07-11	263.51	265.51	260.65	261.86	175021
2022-07-12	263.62	267.37	256.07	256.67	238255
2022-07-13	253.47	262.69	252.20	259.46	239471
2022-07-14	257.79	261.05	254.72	260.30	311829
2022-07-15	261.91	267.39	260.22	266.57	256548
2022-07-18	267.59	273.09	265.31	266.92	271258
2022-07-19	268.47	275.14	264.28	274.74	509754
2022-07-20	266.51	273.93	261.40	267.41	532577
2022-07-21	268.94	272.45	262.35	270.67	560044
2022-07-22	272.81	277.83	268.94	270.84	394743
2022-07-25	270.78	271.18	261.95	264.71	465402
2022-07-26	262.20	263.62	256.08	256.37	277101
2022-07-27	258.10	260.59	255.62	258.23	305998
2022-07-28	259.33	268.78	256.73	267.39	405031
2022-07-29	266.73	271.04	264.94	270.78	308067
2022-08-01	269.88	274.15	266.68	269.40	302121
2022-08-02	268.99	277.49	267.39	271.79	224111
2022-08-03	270.05	270.15	259.01	266.39	387331
2022-08-04	266.41	273.27	264.40	269.43	349685
2022-08-05	268.37	269.76	262.84	264.23	198969
2022-08-08	266.00	270.22	264.84	268.91	351720
2022-08-09	268.91	270.63	261.49	265.23	401343
2022-08-10	269.95	272.85	267.31	269.73	308685
2022-08-11	271.79	273.00	265.74	265.99	165310
2022-08-12	268.13	271.17	266.46	270.86	161982
2022-08-15	272.19	279.75	271.13	276.58	247809
2022-08-16	274.29	278.87	271.66	277.52	132764
2022-08-17	273.79	274.73	266.55	274.25	209120
2022-08-18	274.57	275.33	270.78	272.53	131626
2022-08-19	269.82	269.82	261.24	262.31	169379
2022-08-22	260.00	260.32	256.46	258.07	251456
2022-08-23	257.29	257.29	251.34	251.75	270532
2022-08-24	251.91	255.69	250.00	254.03	410326
2022-08-25	255.13	256.34	252.65	255.99	316720
2022-08-26	256.79	257.26	244.89	244.95	273782
2022-08-29	244.21	246.27	241.71	242.48	512981
2022-08-30	244.98	246.38	239.51	244.00	857612
2022-08-31	246.65	249.87	244.06	248.59	416400
2022-09-01	247.22	251.54	240.32	251.32	355187
2022-09-02	253.84	257.08	249.24	249.91	346276
2022-09-06	250.83	252.27	241.85	242.58	453287
2022-09-07	241.41	248.40	235.42	247.72	449068
2022-09-08	246.01	257.10	243.41	256.94	327962
2022-09-09	257.90	266.13	256.26	265.93	363437
2022-09-12	267.54	273.16	263.50	264.03	405435
2022-09-13	258.44	265.74	255.09	261.54	382931
2022-09-14	261.50	265.59	258.44	262.93	391859
2022-09-15	262.16	265.95	254.14	256.81	352476
2022-09-16	256.00	260.89	251.42	252.10	1155738
2022-09-19	248.24	248.98	236.34	238.53	536924
2022-09-20	236.57	238.25	231.26	235.80	430354
2022-09-21	238.60	242.90	233.26	234.39	338811
2022-09-22	233.37	233.37	227.63	227.90	343520
2022-09-23	227.34	229.45	225.02	227.48	312749
2022-09-26	226.74	229.37	223.79	225.39	236588
2022-09-27	227.02	228.19	218.36	219.06	211872
2022-09-28	221.13	225.29	217.44	223.16	277905
2022-09-29	221.94	226.92	219.41	224.60	367574
2022-09-30	223.66	229.08	221.28	222.49	414142
2022-10-03	223.27	231.73	220.50	231.59	411347
2022-10-04	234.37	236.48	233.85	236.14	287325
2022-10-05	234.24	241.01	233.36	239.54	337818
2022-10-06	239.69	241.42	236.97	238.25	230115
2022-10-07	235.30	236.15	233.35	235.62	278339
2022-10-10	236.80	236.80	231.18	232.81	260269
2022-10-11	231.94	234.97	228.65	231.60	333328
2022-10-12	233.16	239.81	230.60	237.15	273798
2022-10-13	230.78	239.92	228.73	238.90	273314
2022-10-14	242.11	243.73	229.32	229.77	276898
2022-10-17	233.47	237.96	233.47	235.86	270025
2022-10-18	241.97	243.58	238.50	241.16	387033
2022-10-19	239.00	244.92	231.04	233.47	442244
2022-10-20	234.69	238.98	230.48	231.48	336301
2022-10-21	231.40	243.50	230.69	243.02	374060
2022-10-24	242.75	244.69	238.84	241.87	288447
2022-10-25	242.62	247.98	242.42	246.77	767272
2022-10-26	247.59	247.61	238.04	238.30	488109
2022-10-27	238.86	242.68	234.79	237.80	368505
2022-10-28	236.50	245.94	233.52	244.57	474402
2022-10-31	244.14	246.63	241.72	244.04	276440
2022-11-01	244.89	246.16	238.54	238.57	310806
2022-11-02	238.57	238.92	228.39	232.09	441517
2022-11-03	230.17	232.51	227.99	228.87	269069
2022-11-04	230.47	235.51	227.38	233.99	615989
2022-11-07	235.34	238.44	233.53	238.19	220589
2022-11-08	238.83	250.35	238.04	246.89	515851
2022-11-09	245.96	254.18	244.62	251.92	591964
2022-11-10	261.55	277.56	261.55	277.47	678776
2022-11-11	276.99	284.49	270.61	283.30	508244
2022-11-14	283.15	283.36	266.45	266.59	552701
2022-11-15	270.75	270.75	260.41	264.70	261991
2022-11-16	265.10	265.10	261.59	262.24	256946
2022-11-17	258.35	259.29	253.15	256.51	221170
2022-11-18	259.89	263.06	257.09	259.79	284330
2022-11-21	259.77	262.70	254.51	255.88	213297
2022-11-22	256.90	257.88	254.36	256.28	184063
2022-11-23	257.15	259.12	252.05	256.81	175849
2022-11-25	256.81	257.66	255.29	256.84	62884
2022-11-28	255.93	256.72	254.07	254.62	167149
2022-11-29	254.56	260.19	252.78	256.08	195462
2022-11-30	257.34	269.07	253.96	267.92	590519
2022-12-01	269.37	277.30	268.58	273.27	429791
2022-12-02	268.98	281.63	268.11	281.16	456547
2022-12-05	279.89	286.89	278.62	284.78	567636
2022-12-06	283.91	288.37	281.59	285.05	464256
2022-12-07	284.17	287.00	271.77	275.14	391763
2022-12-08	277.07	285.02	275.35	283.16	364087
2022-12-09	283.16	284.88	278.87	280.93	273614
2022-12-12	280.00	287.81	276.94	286.75	425893
2022-12-13	295.06	295.89	285.85	289.44	412094
2022-12-14	288.00	293.42	284.63	285.53	308743
2022-12-15	282.75	284.55	277.49	278.54	345677
2022-12-16	277.00	280.78	274.91	278.59	597739
2022-12-19	277.33	279.88	270.90	271.48	338152
2022-12-20	270.19	270.40	264.94	266.65	218876
2022-12-21	269.75	278.75	267.95	277.98	381592
2022-12-22	274.81	281.84	274.65	281.76	314120
2022-12-23	280.67	282.60	277.24	280.85	243051
2022-12-27	280.45	281.54	277.56	279.85	161249
2022-12-28	279.81	281.63	275.88	276.45	139160
2022-12-29	278.63	285.57	278.60	283.33	108260
2022-12-30	279.70	282.22	275.83	278.89	124777
2023-01-03	281.87	285.91	277.79	284.87	199721
2023-01-04	288.11	290.97	282.37	286.77	230510
2023-01-05	284.90	298.48	284.47	298.23	466470
2023-01-06	300.41	315.10	297.91	314.00	464003
2023-01-09	314.34	324.07	313.54	319.10	582456
2023-01-10	318.55	322.40	317.86	321.12	304203
2023-01-11	322.83	327.50	317.05	327.26	343054
2023-01-12	328.90	329.26	321.29	323.61	337664
2023-01-13	322.00	330.17	322.00	329.02	289036
2023-01-17	329.02	333.23	326.64	328.04	326120
2023-01-18	329.18	331.67	327.66	328.78	226925
2023-01-19	326.98	332.39	326.83	327.13	228159
2023-01-20	328.97	336.99	325.99	335.98	271212
2023-01-23	335.87	337.25	330.85	334.04	265630
2023-01-24	333.87	335.68	324.57	329.52	433483
2023-01-25	327.08	364.72	325.08	363.28	838284
2023-01-26	368.65	369.96	361.11	369.35	493439
2023-01-27	368.72	375.73	364.44	372.37	315228
2023-01-30	370.93	371.53	363.73	367.16	379394
2023-01-31	365.94	368.54	362.28	363.85	766182
2023-02-01	363.85	377.10	363.63	377.00	350471
2023-02-02	379.97	389.57	375.26	379.94	368915
2023-02-03	369.10	370.00	344.74	345.90	709650
2023-02-06	342.69	354.12	341.51	350.72	365563
2023-02-07	349.76	357.64	347.68	355.84	322476
2023-02-08	353.66	356.79	349.24	355.03	274297
2023-02-09	356.95	359.20	351.44	352.31	293972
2023-02-10	349.75	352.60	344.05	350.19	338885
2023-02-13	352.23	356.33	349.89	353.87	248728
2023-02-14	353.26	359.29	353.26	356.08	152502
2023-02-15	353.57	359.61	353.57	358.53	194022
2023-02-16	354.29	362.16	353.62	359.54	237158
2023-02-17	357.56	361.33	353.97	355.17	232798
2023-02-21	352.88	359.29	352.03	355.25	231511
2023-02-22	357.46	359.44	349.88	351.44	196312
2023-02-23	355.18	355.18	346.78	347.86	183960
2023-02-24	346.78	354.64	344.95	346.62	257780
2023-02-27	349.71	353.00	342.19	342.37	269474
2023-02-28	343.40	346.27	340.11	341.45	462557
2023-03-01	340.34	347.27	335.75	347.27	296505
2023-03-02	347.94	355.51	347.32	354.78	202700
2023-03-03	356.50	369.99	356.29	369.52	349601
2023-03-06	368.55	375.07	365.51	366.92	286393
2023-03-07	367.59	368.02	357.68	359.31	299968
2023-03-08	358.05	362.22	357.94	359.09	188522
2023-03-09	358.90	361.31	351.47	353.35	233595
2023-03-10	353.09	359.97	345.57	346.73	374374
2023-03-13	342.34	368.54	341.07	364.33	618782
2023-03-14	367.53	371.94	364.13	371.52	416314
2023-03-15	367.80	381.22	367.80	379.87	604732
2023-03-16	380.35	390.43	375.38	388.35	554896
2023-03-17	388.70	397.27	386.55	389.77	1374017
2023-03-20	389.04	391.94	382.07	386.59	404864
2023-03-21	390.00	394.61	381.64	384.50	352009
2023-03-22	384.50	388.40	377.11	377.46	319059
2023-03-23	378.37	386.14	375.04	383.21	290779
2023-03-24	380.91	386.00	379.40	385.99	172884
2023-03-27	387.70	390.00	378.86	381.09	261315
2023-03-28	382.29	390.00	381.15	382.54	238032
2023-03-29	385.29	387.54	379.01	384.52	200470
2023-03-30	387.93	392.68	387.44	387.86	357374
2023-03-31	389.52	392.07	383.42	391.29	376458
2023-04-03	388.07	390.70	387.53	389.16	206510
2023-04-04	388.18	399.78	386.14	392.29	381238
2023-04-05	386.75	387.87	335.59	337.74	1042233
2023-04-06	334.59	345.09	332.30	343.29	477267
2023-04-10	339.90	343.13	333.77	335.70	420576
2023-04-11	335.70	340.92	333.90	338.37	296757
2023-04-12	340.15	342.30	334.18	337.59	365089
2023-04-13	339.72	343.40	337.39	340.50	315505
2023-04-14	340.50	344.44	334.93	336.00	279479
2023-04-17	334.70	340.52	334.45	340.19	264658
2023-04-18	340.48	341.92	335.00	336.84	312708
2023-04-19	334.38	339.43	332.99	335.81	356494
2023-04-20	335.37	336.56	330.85	332.70	320545
2023-04-21	331.89	333.06	326.05	327.01	394766
2023-04-24	327.10	329.15	318.56	320.17	434883
2023-04-25	318.13	319.06	311.97	315.76	516792
2023-04-26	324.97	324.97	308.05	310.54	357471
2023-04-27	312.20	314.99	301.92	313.16	297699
2023-04-28	312.99	318.98	311.28	318.37	297400
2023-05-01	318.16	322.25	315.73	317.29	297229
2023-05-02	316.63	320.23	312.76	319.07	277436
2023-05-03	316.07	316.07	297.24	298.56	510200
2023-05-04	298.48	301.27	294.25	297.09	347260
2023-05-05	298.71	300.42	296.34	300.33	246192
2023-05-08	299.77	301.17	297.84	299.49	224855
2023-05-09	297.62	301.33	297.24	299.77	231327
2023-05-10	302.34	303.77	299.00	301.18	264986
2023-05-11	300.81	302.90	297.04	300.25	184293
2023-05-12	300.72	303.85	297.95	299.23	138436
2023-05-15	299.31	301.22	293.38	293.57	252549
2023-05-16	291.34	292.86	288.87	291.46	285362
2023-05-17	290.27	292.00	287.39	289.66	160956
2023-05-18	288.09	289.88	283.90	288.03	218576
2023-05-19	289.22	289.22	282.79	284.59	513733
2023-05-22	285.48	289.62	284.41	286.60	304146
2023-05-23	284.05	284.80	277.36	278.49	364399
2023-05-24	278.35	279.28	275.08	276.15	215613
2023-05-25	276.33	276.33	271.95	274.64	213514
2023-05-26	274.35	279.44	273.63	279.28	234310
2023-05-30	279.33	281.79	277.83	278.92	354590
2023-05-31	277.97	278.58	270.59	272.41	905259
2023-06-01	273.70	277.43	272.85	277.33	270677
2023-06-02	277.59	282.89	275.17	281.51	287173
2023-06-05	279.14	279.14	268.49	273.89	469080
2023-06-06	271.73	275.19	264.53	266.33	632661
2023-06-07	265.96	272.87	264.66	271.56	312805
2023-06-08	270.54	278.02	269.65	276.43	330489
2023-06-09	276.24	278.87	273.03	276.65	322173
2023-06-12	276.56	276.56	267.51	270.31	325977
2023-06-13	273.18	274.16	267.34	267.98	371580
2023-06-14	268.81	276.37	266.62	276.15	430795
2023-06-15	274.52	282.67	274.25	280.21	384577
2023-06-16	282.91	282.91	274.34	277.15	1206679
2023-06-20	274.97	275.93	270.28	274.47	326973
2023-06-21	272.68	274.46	266.72	266.90	349409
2023-06-22	267.48	268.95	263.40	265.44	335757
2023-06-23	263.00	265.84	262.54	263.00	311790
2023-06-26	262.62	264.94	261.03	262.76	221317
2023-06-27	263.61	266.14	259.32	259.37	277430
2023-06-28	260.24	261.14	257.24	257.89	317280
2023-06-29	256.90	263.72	255.38	261.98	557412
2023-06-30	263.52	264.61	259.27	261.42	303492
2023-07-03	261.84	264.04	260.67	262.15	167531
2023-07-05	261.78	261.78	255.02	258.38	338101
2023-07-06	255.38	256.70	247.69	250.60	648349
2023-07-07	250.50	252.02	247.35	248.10	298468
2023-07-10	246.73	249.75	245.24	247.20	512994
2023-07-11	246.70	249.68	244.97	246.96	308260
2023-07-12	249.39	250.93	246.18	250.78	387322
2023-07-13	251.34	253.98	249.39	252.13	450598
2023-07-14	252.89	253.65	249.99	250.54	339296
2023-07-17	249.55	255.56	247.00	255.30	486933
2023-07-18	254.76	258.62	254.42	256.95	415690
2023-07-19	258.29	261.24	257.38	261.14	587002
2023-07-20	260.90	278.85	260.90	266.90	817704
2023-07-21	267.81	272.96	264.30	270.61	441811
2023-07-24	270.07	274.07	266.94	271.31	345407
2023-07-25	269.83	272.50	267.25	269.44	244617
2023-07-26	269.04	275.14	267.45	274.38	232185
2023-07-27	273.98	276.31	268.50	269.50	285352
2023-07-28	273.95	275.09	270.59	270.97	269656
2023-07-31	271.00	271.71	267.60	269.22	304753
2023-08-01	268.24	269.33	260.44	262.60	234278
2023-08-02	261.23	263.84	259.28	261.30	324234
2023-08-03	257.99	258.67	248.59	248.69	506080
2023-08-04	248.75	250.98	242.43	242.85	591211
2023-08-07	246.36	246.36	242.06	244.38	307591
2023-08-08	241.11	241.11	235.68	237.03	379532
2023-08-09	238.29	241.50	237.94	238.58	181218
2023-08-10	238.75	240.80	235.71	236.63	286271
2023-08-11	237.13	239.10	233.50	234.25	216657
2023-08-14	234.89	241.50	234.13	236.99	392282
2023-08-15	235.69	238.06	232.16	232.57	258653
2023-08-16	235.49	245.62	235.48	245.33	429938
2023-08-17	245.34	250.49	240.76	249.18	464656
2023-08-18	247.42	250.77	246.85	248.20	322709
2023-08-21	247.17	253.11	244.20	250.34	372017
2023-08-22	249.78	251.08	245.79	249.32	254827
2023-08-23	249.55	252.91	249.30	250.43	226445
2023-08-24	250.43	250.64	244.70	245.30	534253
2023-08-25	245.27	246.63	242.80	244.55	367694
2023-08-28	245.24	246.59	242.80	245.88	259692
2023-08-29	246.01	246.44	243.20	246.35	251825
2023-08-30	246.01	246.74	242.60	243.27	205252
2023-08-31	243.67	244.06	240.29	240.93	482075
2023-09-01	243.31	243.31	237.02	238.84	237083
2023-09-05	237.78	246.40	237.66	242.02	331348
2023-09-06	239.78	240.83	227.97	228.86	829814
2023-09-07	226.73	228.16	223.22	227.29	600176
2023-09-08	227.67	228.74	223.87	226.63	359440
2023-09-11	224.77	224.77	224.77	224.77	43089
2023-09-12	224.68	228.92	221.29	222.06	499720
2023-09-13	221.65	226.46	218.70	220.46	552298
2023-09-14	219.99	230.45	219.99	229.04	528240
2023-09-15	230.42	233.51	222.28	224.63	1483042
2023-09-18	223.57	227.45	222.35	227.12	325206
2023-09-19	227.44	228.56	223.91	224.15	359404
2023-09-20	224.61	226.06	221.90	223.27	290819
2023-09-21	222.10	223.88	214.99	215.02	376217
2023-09-22	215.61	218.86	215.13	215.97	406977
2023-09-25	213.90	214.35	210.09	211.29	327672
2023-09-26	210.36	210.72	205.45	205.70	473708
2023-09-27	206.41	207.07	201.76	201.78	487431
2023-09-28	202.84	209.49	200.01	209.43	585761
2023-09-29	212.15	216.81	210.07	213.64	950212
2023-10-02	212.96	213.77	208.26	209.95	363904
2023-10-03	208.41	211.39	204.09	204.76	297952
2023-10-04	205.05	214.14	204.42	213.28	714426
2023-10-05	210.82	226.59	210.82	225.61	787646
2023-10-06	233.50	240.25	231.91	238.73	885000
2023-10-09	234.92	239.13	234.67	237.21	542631
2023-10-10	237.33	240.04	232.99	233.67	397780
2023-10-11	233.86	236.80	231.92	236.59	359237
2023-10-12	237.36	241.61	235.96	240.45	593804
2023-10-13	241.40	241.40	235.52	238.78	294208
2023-10-16	241.31	245.98	239.76	242.04	451589
2023-10-17	240.97	243.17	239.50	240.70	247320
2023-10-18	239.81	239.85	236.15	236.44	304869
2023-10-19	236.32	238.18	234.34	234.83	348918
2023-10-20	235.30	237.85	233.22	235.38	473169
2023-10-23	234.28	239.15	232.40	235.29	474138
2023-10-24	235.56	238.08	233.98	235.92	360077
2023-10-25	230.22	234.22	203.21	214.08	1343819
2023-10-26	215.59	223.90	208.59	212.60	720665
2023-10-27	214.37	219.98	204.50	206.01	553214
2023-10-30	208.75	215.55	208.67	214.15	625771
2023-10-31	213.55	214.06	208.66	213.75	362638
2023-11-01	213.76	218.07	213.13	217.24	454654
2023-11-02	219.65	223.61	218.83	221.40	389890
2023-11-03	224.83	224.83	218.78	220.07	449683
2023-11-06	222.80	225.56	219.46	220.10	369545
2023-11-07	220.03	220.03	215.72	216.53	223442
2023-11-08	216.06	224.89	214.62	223.01	377829
2023-11-09	223.99	227.55	222.69	226.86	358760
2023-11-10	226.00	226.00	220.47	222.94	338442
2023-11-13	222.55	224.86	218.91	221.50	189226
2023-11-14	226.37	231.28	225.71	228.17	278921
2023-11-15	227.85	229.75	226.10	227.55	259271
2023-11-16	228.47	230.29	226.34	226.70	229663
2023-11-17	229.01	230.58	225.68	228.18	229113
2023-11-20	226.67	230.32	225.09	228.55	282956
2023-11-21	229.29	233.91	226.97	233.74	264507
2023-11-22	233.74	235.85	230.91	234.22	166906
2023-11-24	232.69	233.61	230.57	231.40	108306
2023-11-27	231.15	231.49	228.93	230.28	212414
2023-11-28	230.38	232.81	230.00	230.99	243466
2023-11-29	230.99	238.64	230.83	237.09	337359
2023-11-30	238.83	241.57	236.94	240.12	601774
2023-12-01	240.02	244.18	236.40	240.17	267985
2023-12-04	239.54	242.26	236.61	238.56	364883
2023-12-05	238.56	253.91	238.56	251.27	503759
2023-12-06	253.45	265.09	253.45	262.05	805652
2023-12-07	264.14	270.33	258.51	260.88	395014
2023-12-08	260.00	262.11	259.05	261.68	402732
2023-12-11	261.76	263.86	260.96	263.27	317917
2023-12-12	263.43	264.26	260.77	263.77	294668
2023-12-13	264.53	271.36	263.04	271.13	242151
2023-12-14	273.30	287.99	272.36	284.16	626307
2023-12-15	282.56	282.56	275.92	279.20	770977
2023-12-18	284.55	285.86	275.83	281.95	284087
2023-12-19	282.44	283.72	277.87	281.90	322279
2023-12-20	281.49	286.64	275.97	278.44	337700
2023-12-21	281.49	286.17	278.49	285.68	204273
2023-12-22	286.22	289.38	283.44	288.19	219961
2023-12-26	288.08	292.01	288.08	291.60	116949
2023-12-27	291.00	296.12	291.00	295.83	147817
2023-12-28	295.15	297.35	293.87	296.42	143152
2023-12-29	295.14	297.97	290.10	292.85	216179
2024-01-02	291.70	291.70	279.10	286.45	356610
2024-01-03	285.82	285.82	277.29	278.97	371982
2024-01-04	277.67	277.67	267.26	275.39	553172
2024-01-05	275.01	281.18	273.48	276.17	303951
2024-01-08	276.54	279.36	275.34	277.48	268046
2024-01-09	274.60	276.98	272.04	272.38	191624
2024-01-10	271.87	273.15	269.45	272.00	292760
2024-01-11	272.99	272.99	266.26	270.22	270604
2024-01-12	272.97	272.97	268.85	268.98	204308
2024-01-16	268.71	269.38	265.76	269.00	250349
2024-01-17	265.17	267.00	262.32	264.60	195073
2024-01-18	265.01	265.13	262.88	264.72	226751
2024-01-19	265.62	266.54	262.00	265.93	257468
2024-01-22	267.00	267.94	264.70	266.37	245950
2024-01-23	267.71	272.63	266.93	272.42	318850
2024-01-24	274.20	278.42	274.13	274.89	366337
2024-01-25	276.57	276.57	269.17	273.37	239299
2024-01-26	276.24	277.28	274.75	276.50	224244
2024-01-29	276.00	279.33	276.00	278.36	296488
2024-01-30	278.01	278.14	272.78	274.33	475642
2024-01-31	280.90	280.90	224.87	225.51	1904450
2024-02-01	223.42	226.55	214.39	218.96	1376833
2024-02-02	217.56	225.30	215.15	224.71	1065195
2024-02-05	223.64	225.14	214.93	221.29	1076470
2024-02-06	220.16	221.64	214.85	221.26	827325
2024-02-07	222.50	227.45	220.20	226.41	518180
2024-02-08	224.08	229.86	223.50	224.19	392121
2024-02-09	224.18	226.61	220.11	223.32	284252
2024-02-12	223.35	228.31	222.08	226.69	325768
2024-02-13	222.75	224.55	216.56	219.35	645759
2024-02-14	221.53	222.90	215.71	216.21	383737
2024-02-15	217.93	222.27	217.93	220.50	286131
2024-02-16	220.60	221.51	217.25	219.04	251255
2024-02-20	216.50	217.37	211.98	213.98	393970
2024-02-21	213.45	215.39	211.18	215.00	296083
2024-02-22	216.89	216.89	211.70	213.55	389024
2024-02-23	214.00	215.80	213.30	214.92	337579
2024-02-26	214.63	215.61	213.03	213.92	359157
2024-02-27	215.00	215.00	210.16	213.97	395550
2024-02-28	212.77	215.26	212.45	212.59	316535
2024-02-29	213.00	214.36	211.01	213.41	449065
2024-03-01	212.76	222.82	210.19	218.14	418543
2024-03-04	218.00	218.82	213.80	214.77	414063
2024-03-05	212.36	214.65	200.37	211.29	903487
2024-03-06	212.62	213.44	207.18	207.77	387594
2024-03-07	210.50	212.41	207.03	209.08	321417
2024-03-08	209.25	215.40	207.53	215.12	458530
2024-03-11	216.00	225.40	216.00	223.18	712494
2024-03-12	223.17	227.31	221.26	222.68	523771
2024-03-13	222.69	226.87	221.60	224.94	366975
2024-03-14	225.12	227.01	212.30	216.63	480039
2024-03-15	215.54	220.71	215.54	218.45	970573
2024-03-18	218.24	222.02	217.59	219.47	306050
2024-03-19	218.92	221.46	216.85	218.52	270505
2024-03-20	217.66	218.74	215.61	216.71	255914
2024-03-21	219.43	224.52	217.01	223.81	379316
2024-03-22	222.85	222.85	219.37	221.70	293157
2024-03-25	222.56	224.78	217.73	219.62	250133
2024-03-26	220.89	220.89	214.30	214.52	341554
2024-03-27	216.21	217.95	213.05	217.75	333866
2024-03-28	218.00	221.88	217.13	219.25	258791
2024-04-01	219.44	219.60	213.48	216.56	243368
2024-04-02	215.43	217.41	212.28	214.36	247133
2024-04-03	213.24	215.83	210.70	214.94	315996
2024-04-04	217.85	226.41	217.85	224.79	546564
2024-04-05	222.87	225.72	220.73	225.39	427776
2024-04-08	228.23	229.51	223.75	224.32	495971
2024-04-09	226.49	228.10	224.75	226.50	407149
2024-04-10	220.80	226.55	220.65	222.19	367056
2024-04-11	221.04	222.38	216.30	217.78	303159
2024-04-12	216.55	216.55	211.67	213.00	347790
2024-04-15	213.67	213.67	204.78	204.94	391743
2024-04-16	204.52	206.52	201.96	202.77	443580
2024-04-17	205.04	205.18	201.35	201.93	467828
2024-04-18	202.19	204.66	199.34	203.15	281613
2024-04-19	202.96	207.12	200.94	204.01	359646
2024-04-22	204.60	206.60	202.71	204.43	278217
2024-04-23	203.84	206.22	202.65	204.77	267026
2024-04-24	203.23	205.23	201.33	204.22	252997
2024-04-25	203.24	204.08	200.92	201.58	240963
2024-04-26	201.30	203.88	201.16	201.79	253643
2024-04-29	203.68	205.21	202.43	204.10	510561
2024-04-30	201.12	203.37	199.99	200.09	434063
2024-05-01	200.09	209.88	199.33	206.24	466257
2024-05-02	208.26	209.25	203.76	209.12	358948
2024-05-03	211.46	211.46	202.44	203.82	505834
2024-05-06	205.94	207.95	203.67	205.80	568463
2024-05-07	208.67	210.30	198.01	200.89	686982
2024-05-08	199.77	202.89	198.18	202.21	400407
2024-05-09	202.10	205.73	201.85	204.82	306717
2024-05-10	205.24	206.62	202.99	206.11	447819
2024-05-13	206.99	212.76	205.87	205.93	335934
2024-05-14	206.85	207.75	202.36	204.42	373255
2024-05-15	208.41	217.46	208.41	216.91	754400
2024-05-16	216.46	218.96	214.26	216.60	337637
2024-05-17	217.71	217.71	211.48	214.71	279160
2024-05-20	214.79	217.21	213.89	215.71	294611
2024-05-21	214.23	218.08	213.41	217.56	302346
2024-05-22	217.50	221.00	217.05	219.41	192172
2024-05-23	218.26	219.04	213.69	214.49	251418
2024-05-24	214.33	217.32	213.14	216.89	215875
2024-05-28	215.60	215.78	205.33	206.35	448407
2024-05-29	203.95	204.62	200.21	200.41	444837
2024-05-30	200.71	202.26	197.31	197.68	646941
2024-05-31	198.35	199.75	196.46	198.93	1540637
2024-06-03	199.01	201.10	197.15	199.00	701666
2024-06-04	197.48	203.41	197.48	199.50	757598
2024-06-05	200.00	202.16	195.94	196.42	448468
2024-06-06	195.01	206.85	195.01	205.97	762382
2024-06-07	204.67	205.49	197.53	198.76	510443
2024-06-10	198.11	200.50	196.33	197.08	361655
2024-06-11	195.89	197.01	192.54	195.48	349353
2024-06-12	198.09	204.70	198.09	201.11	312264
2024-06-13	200.31	201.21	197.99	199.31	255186
2024-06-14	198.90	200.32	196.00	200.22	291671
2024-06-17	199.73	202.27	194.33	199.36	328091
2024-06-18	198.37	199.88	194.19	195.61	360698
2024-06-20	194.52	201.69	194.52	199.09	324028
2024-06-21	198.77	198.77	194.16	194.41	960802
2024-06-24	195.44	199.50	194.67	196.29	305547
2024-06-25	195.32	196.18	192.42	194.05	420194
2024-06-26	193.17	196.50	193.00	196.10	336049
2024-06-27	195.72	200.22	194.06	199.68	265038
2024-06-28	200.53	202.81	198.00	200.53	1208962
2024-07-01	200.55	200.71	192.68	193.39	449972
2024-07-02	195.29	196.61	193.05	193.80	324850
2024-07-03	196.02	202.59	195.50	201.01	331917
2024-07-05	199.69	205.95	199.63	204.65	325462
2024-07-08	204.50	204.96	201.28	204.40	284702
2024-07-09	203.56	205.26	201.63	204.40	330703
2024-07-10	204.49	207.05	203.14	206.94	261835
2024-07-11	208.99	215.14	207.28	213.93	375628
2024-07-12	214.16	216.41	212.33	212.85	282068
2024-07-15	213.65	219.80	213.65	219.64	419032
2024-07-16	218.98	222.77	217.16	221.64	356261
2024-07-17	221.28	225.29	221.28	224.61	408382
2024-07-18	223.95	226.77	220.37	221.29	389711
2024-07-19	221.82	222.05	216.65	219.16	486557
2024-07-22	220.93	223.32	219.40	222.58	283001
2024-07-23	222.17	224.91	221.05	221.25	259084
2024-07-24	221.54	222.94	216.51	218.04	374145
2024-07-25	218.32	226.99	218.28	220.86	354745
2024-07-26	221.77	225.87	220.58	225.63	300631
2024-07-29	226.31	226.88	221.66	223.23	222485
2024-07-30	224.26	225.95	222.43	224.02	218549
2024-07-31	224.84	227.62	222.84	223.53	389290
2024-08-01	222.84	224.75	219.07	221.22	282235
2024-08-02	219.35	237.69	218.60	234.63	736411
2024-08-05	231.04	231.04	221.63	222.90	762146
2024-08-06	233.75	238.86	228.86	234.58	629824
2024-08-07	235.87	236.72	228.55	229.33	356293
2024-08-08	227.99	235.22	227.67	231.89	300495
2024-08-09	231.89	236.98	230.16	236.06	255802
2024-08-12	234.74	237.57	233.08	234.95	247656
2024-08-13	236.72	242.01	236.72	241.04	383051
2024-08-14	240.86	242.15	239.27	240.95	306570
2024-08-15	242.56	242.96	233.57	233.90	458171
2024-08-16	233.90	235.96	232.20	234.00	355937
2024-08-19	234.09	237.31	233.74	235.20	261286
2024-08-20	235.52	235.52	230.71	231.19	219062
2024-08-21	231.28	232.85	228.94	232.62	321776
2024-08-22	232.62	235.60	231.15	235.52	271834
2024-08-23	236.37	237.86	234.09	235.82	184495
2024-08-26	237.09	238.42	234.40	236.77	209956
2024-08-27	236.24	236.76	234.23	235.60	120331
2024-08-28	235.76	238.58	235.76	237.62	263680
2024-08-29	241.92	247.54	240.17	246.03	438980
2024-08-30	246.02	248.32	240.29	242.39	394161
2024-09-03	240.73	241.73	235.56	241.15	352247
2024-09-04	241.22	242.59	238.83	241.86	387739
2024-09-05	250.00	260.22	246.90	258.02	887233
2024-09-06	259.39	263.85	254.47	256.85	594943
2024-09-09	256.94	261.47	256.00	257.80	390214
2024-09-10	258.23	259.86	255.28	257.95	382736
2024-09-11	255.60	256.30	251.33	255.41	290044
2024-09-12	256.32	256.86	252.46	256.41	255218
2024-09-13	257.81	258.22	253.91	257.13	210999
2024-09-16	256.54	259.10	255.26	259.00	200394
2024-09-17	259.18	259.18	255.05	258.38	299993
2024-09-18	259.18	264.10	257.07	259.83	465042
2024-09-19	262.42	263.46	255.46	259.33	507900
2024-09-20	258.40	259.66	255.41	257.27	1608815
2024-09-23	258.99	259.04	255.65	257.49	299213
2024-09-24	257.59	260.96	255.82	260.95	314417
2024-09-25	260.28	260.72	253.76	254.38	271385
2024-09-26	256.11	256.95	252.13	254.19	374718
2024-09-27	256.38	257.62	254.03	254.84	306081
2024-09-30	255.02	257.71	253.04	256.20	444692
2024-10-01	255.74	257.60	253.21	255.85	366807
2024-10-02	255.55	257.29	253.12	254.92	345217
2024-10-03	256.32	274.57	256.32	273.94	736922
2024-10-04	275.27	276.28	271.13	273.65	482353
2024-10-07	275.33	275.94	271.79	273.76	266204
2024-10-08	275.76	279.55	275.70	275.89	239447
2024-10-09	274.21	276.72	273.18	275.41	189868
2024-10-10	275.26	276.93	273.18	276.43	367117
2024-10-11	277.74	280.78	276.98	278.10	313457
2024-10-14	279.06	285.64	278.33	284.50	335810
2024-10-15	285.66	289.97	285.31	288.26	332201
2024-10-16	288.26	293.09	288.26	292.46	312248
2024-10-17	292.59	292.70	289.70	290.78	342532
2024-10-18	292.88	293.43	288.07	288.83	390888
2024-10-21	288.84	288.84	285.60	287.10	400544
2024-10-22	284.44	291.80	282.99	290.23	395144
2024-10-23	288.58	290.22	286.36	288.89	207742
2024-10-24	289.27	292.08	288.90	290.29	201017
2024-10-25	291.02	291.72	285.32	286.45	186302
2024-10-28	287.98	291.22	287.96	288.79	298083
2024-10-29	287.85	294.88	287.30	292.33	355901
2024-10-30	291.92	296.68	291.92	293.61	266059
2024-10-31	292.38	292.86	286.51	289.42	286842
2024-11-01	287.91	291.07	285.38	287.40	271739
2024-11-04	288.57	290.69	286.12	287.60	340419
2024-11-05	278.14	281.16	272.82	279.15	662120
2024-11-06	284.23	284.23	264.81	274.87	868995
2024-11-07	274.67	274.70	270.56	274.41	407932
2024-11-08	276.10	276.70	273.65	274.68	386697
2024-11-11	273.85	277.84	273.85	274.24	248179
2024-11-12	272.34	275.17	270.26	271.63	350961
2024-11-13	272.02	273.90	266.73	267.13	318975
2024-11-14	268.55	269.01	264.72	264.98	287391
2024-11-15	263.39	265.27	260.56	261.65	378497
2024-11-18	262.00	267.86	261.51	267.33	274276
2024-11-19	266.03	268.12	264.70	267.81	352511
2024-11-20	266.44	267.87	263.11	265.44	323706
2024-11-21	267.24	267.24	257.09	260.31	508993
2024-11-22	260.73	263.92	258.06	260.35	352728
2024-11-25	261.22	265.12	259.42	263.80	638222
2024-11-26	263.85	264.63	260.89	261.02	248319
2024-11-27	263.57	266.21	260.19	261.71	217950
2024-11-29	261.95	262.14	257.91	258.69	230227
2024-12-02	259.55	264.30	258.84	263.47	412031
2024-12-03	260.97	265.74	260.41	262.79	326423
2024-12-04	246.80	249.92	242.39	248.39	1006781
2024-12-05	248.00	248.00	238.10	243.96	868193
2024-12-06	245.00	246.75	237.71	239.93	573586
2024-12-09	240.57	245.85	240.46	240.97	491270
2024-12-10	240.53	244.05	237.39	240.07	450282
2024-12-11	241.77	241.77	234.65	234.86	567534
2024-12-12	237.64	239.99	234.65	236.21	575359
2024-12-13	235.00	236.10	232.41	233.73	292526
2024-12-16	235.35	236.82	232.00	232.92	358424
2024-12-17	232.92	236.47	231.74	234.90	461627
2024-12-18	234.04	235.31	228.86	232.51	541901
2024-12-19	232.21	235.65	228.08	228.51	456260
2024-12-20	228.26	230.93	227.09	230.15	1100269
2024-12-23	228.98	230.59	226.54	229.46	286679
2024-12-24	228.97	231.01	227.96	229.40	131333
2024-12-26	227.45	230.43	227.45	230.22	179215
2024-12-27	228.53	231.44	228.36	229.03	229169
2024-12-30	227.23	227.32	224.58	225.30	250661
2024-12-31	226.79	227.20	224.79	226.04	218157
2025-01-02	227.35	228.84	224.13	225.30	280982
2025-01-03	226.40	228.17	225.30	226.47	308578
2025-01-06	228.25	228.25	220.72	222.34	560924
2025-01-07	221.71	224.55	218.82	219.22	480180
2025-01-08	217.04	219.90	213.29	219.60	595826
2025-01-10	217.17	217.71	214.21	215.46	480686
2025-01-13	214.18	217.42	210.77	216.89	375304
2025-01-14	215.67	218.42	215.43	216.63	418758
2025-01-15	219.89	221.19	215.84	217.82	531221
2025-01-16	218.07	222.47	218.00	221.70	399162
2025-01-17	222.25	224.06	220.02	220.50	348395
2025-01-21	222.07	222.07	218.79	221.96	351235
2025-01-22	219.70	226.21	219.70	225.89	428537
2025-01-23	226.04	226.12	221.04	225.84	316009
2025-01-24	226.49	226.84	223.34	224.43	364442
2025-01-27	227.14	228.39	224.05	225.40	337891
2025-01-28	224.08	225.12	222.02	223.29	340707
2025-01-29	220.78	221.65	217.90	218.99	429703
2025-01-30	218.47	221.89	215.91	217.77	566471
2025-01-31	217.09	221.53	216.66	220.63	817097
2025-02-03	219.71	222.96	216.42	218.19	643441
2025-02-04	217.55	218.45	215.97	217.31	403750
2025-02-05	207.00	207.00	196.46	198.07	1293260
2025-02-06	209.01	209.01	196.49	201.31	1025317
2025-02-07	200.00	203.09	197.65	201.37	767845
2025-02-10	201.13	202.54	196.04	196.20	591728
2025-02-11	196.07	197.50	191.91	195.27	557715
2025-02-12	194.00	194.00	188.88	192.91	1180308
2025-02-13	193.55	193.96	190.56	191.42	430990
2025-02-14	192.63	195.47	191.95	193.49	642725
2025-02-18	193.99	194.26	191.92	194.09	475712
2025-02-19	192.59	195.19	190.48	191.54	683558
2025-02-20	191.63	192.00	188.57	189.81	507978
2025-02-21	190.13	195.03	186.84	193.96	799412
2025-02-24	194.14	198.55	192.28	194.26	797265
2025-02-25	193.55	198.88	192.24	196.77	900651
2025-02-26	196.78	197.30	190.77	191.81	616138
2025-02-27	190.91	194.96	190.91	191.35	826298
2025-02-28	190.38	193.35	190.00	192.79	3563962
2025-03-03	193.60	195.72	191.94	194.04	650354
2025-03-04	193.99	199.69	192.99	197.89	1341944
2025-03-05	196.43	197.65	193.77	195.85	1185651
2025-03-06	195.85	206.99	195.85	206.15	1423821
2025-03-07	206.15	210.93	205.73	208.94	920690
2025-03-10	207.01	216.22	207.01	212.57	876282
2025-03-11	213.41	215.01	208.91	209.96	860145
2025-03-12	209.96	210.83	205.27	206.95	504119
2025-03-13	206.95	212.34	206.95	212.01	526284
2025-03-14	212.69	214.78	210.54	212.38	518285
2025-03-17	213.40	218.71	213.40	217.33	600009
2025-03-18	217.11	218.55	215.45	217.36	329755
2025-03-19	216.88	218.77	216.27	216.75	392174
2025-03-20	215.94	218.38	215.67	217.82	327264
2025-03-21	217.32	219.17	216.67	216.87	797045
2025-03-24	216.89	217.00	210.86	211.78	502914
2025-03-25	211.63	214.06	210.48	213.42	356595
2025-03-26	213.78	215.19	213.43	214.88	385728
2025-03-27	215.61	221.14	215.00	219.01	473833
2025-03-28	219.53	219.53	216.15	216.75	365011
2025-03-31	217.46	219.10	215.61	216.35	669950
2025-04-01	216.10	217.19	214.24	215.92	541482
2025-04-02	215.02	215.26	209.78	210.83	614918
2025-04-03	214.35	223.27	211.61	216.15	867339
2025-04-04	227.35	229.84	212.28	212.94	1502692
2025-04-07	211.46	219.96	207.32	207.92	1154416
2025-04-08	211.70	212.00	204.20	206.27	811091
2025-04-09	203.73	215.09	194.00	203.19	1821955
2025-04-10	204.14	212.36	202.80	210.32	790314
2025-04-11	211.01	223.43	209.51	221.81	1218949
2025-04-14	220.35	223.73	219.45	222.42	510568
2025-04-15	222.27	226.59	221.21	223.98	496995
2025-04-16	224.90	226.69	222.32	222.73	460176
2025-04-17	222.37	226.63	222.37	225.16	351905
2025-04-21	224.90	225.94	219.59	222.17	367553
2025-04-22	221.83	223.91	220.21	222.41	466747
2025-04-23	220.30	220.51	215.51	217.59	619847
2025-04-24	219.99	220.94	216.91	218.19	483194
2025-04-25	217.45	220.24	215.93	219.00	402427
2025-04-28	218.66	219.59	217.17	218.63	320868
2025-04-29	219.02	222.47	218.06	221.69	431725
2025-04-30	221.53	222.76	215.65	221.59	669170
2025-05-01	220.28	225.06	220.06	223.97	429935
2025-05-02	224.16	226.92	223.51	225.68	366359
2025-05-05	226.34	227.90	223.50	226.80	555953
2025-05-06	228.57	231.28	224.92	228.88	739010
2025-05-07	218.00	229.99	218.00	228.14	514828
2025-05-08	231.80	232.84	225.98	226.24	394937
2025-05-09	227.08	232.27	225.43	231.09	379434
2025-05-12	228.21	230.52	216.95	218.09	899816
2025-05-13	218.88	219.59	211.64	213.13	1262284
2025-05-14	213.71	213.71	209.80	210.82	791209
2025-05-15	211.00	214.50	210.59	213.53	378654
2025-05-16	215.03	216.17	212.08	216.01	530869
2025-05-19	214.83	220.27	214.50	219.42	471318
2025-05-20	219.03	223.09	219.03	222.69	512737
2025-05-21	220.09	222.75	219.18	219.64	445695
2025-05-22	218.79	222.00	215.48	216.41	446782
2025-05-23	216.83	219.23	214.61	217.85	317877
2025-05-27	218.09	218.56	215.49	217.87	379002
2025-05-28	217.21	218.20	214.48	214.63	595873
2025-05-29	214.43	215.51	212.93	214.08	559029
2025-05-30	214.08	216.82	213.04	216.41	1175827
2025-06-02	215.59	219.07	214.84	219.02	468796
2025-06-03	217.93	220.15	212.88	214.75	635328
2025-06-04	215.00	222.35	212.83	218.79	652896
2025-06-05	221.00	227.13	219.26	226.13	755779
2025-06-06	226.29	226.54	221.63	222.22	460277
2025-06-09	222.56	224.03	220.16	223.25	558901
2025-06-10	223.30	225.00	221.48	224.44	312212
2025-06-11	224.39	225.81	223.04	225.02	418431
2025-06-12	225.68	227.66	224.15	226.89	377679
2025-06-13	226.95	228.16	224.71	225.25	296732
2025-06-16	225.44	226.64	223.38	224.88	287143
2025-06-17	225.01	225.59	222.19	223.50	307875
2025-06-18	223.50	224.77	219.86	220.81	409231
2025-06-20	219.76	222.08	217.19	219.78	773303
2025-06-23	222.00	223.92	219.95	220.81	355634
2025-06-24	221.86	222.87	218.97	222.73	354886
2025-06-25	221.98	223.49	220.23	223.16	317662
2025-06-26	223.16	224.04	218.77	220.55	394520
2025-06-27	219.97	220.89	218.74	219.55	425474
2025-06-30	219.91	223.45	217.18	223.34	355086
2025-07-01	223.15	225.07	220.95	223.11	454571
2025-07-02	221.94	222.47	218.59	219.17	435733
2025-07-03	217.91	218.06	214.42	216.73	302184
2025-07-07	217.10	222.41	215.17	221.95	411937
2025-07-08	220.01	221.63	216.78	216.82	474997
2025-07-09	217.99	219.37	215.60	219.28	370967
2025-07-10	218.01	220.42	217.64	218.97	291887
2025-07-11	219.00	219.00	214.87	216.05	284049
2025-07-14	216.03	219.18	215.41	217.25	289394
2025-07-15	216.42	217.52	214.42	214.55	304768
2025-07-16	214.52	216.17	212.53	215.53	263776
2025-07-17	215.72	216.19	210.33	210.43	510090
2025-07-18	210.43	211.68	208.02	208.84	368602
2025-07-21	208.84	209.74	206.75	207.76	391570
2025-07-22	208.51	211.19	208.45	210.67	299554
2025-07-23	209.84	212.32	209.10	212.07	330278
2025-07-24	211.92	214.98	211.67	213.74	267605

Explore More About MKTX

Coins representing dividend payouts and trends

MKTX Dividend History

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

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

MKTX Stock Split History

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

Graph showing historical stock prices and market trends

MKTX Historical Prices

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

Web Analytics