MORN Historical Prices

Summary

Key Stock Metrics

250.34

(April 9, 2025)

52-Week Low

365.00

(December 16, 2024)

52-Week High

365.00

(December 16, 2024)

All-Time High

276.65

(July 23, 2025)

Current Price

Historical Prices Table

Date	Open	High	Low	Close	Volume
2005-05-03	0.93	1.03	0.93	1.00	65426000
2005-05-04	1.05	1.10	1.01	1.08	25264000
2005-05-05	1.17	1.17	1.10	1.13	17298000
2005-05-06	1.15	1.16	1.08	1.08	9208000
2005-05-09	1.09	1.09	1.03	1.04	4420000
2005-05-10	1.03	1.09	1.01	1.06	4884000
2005-05-11	1.07	1.12	1.05	1.09	3384000
2005-05-12	1.10	1.12	1.09	1.10	2500000
2005-05-13	1.12	1.12	1.08	1.10	1922000
2005-05-16	1.11	1.11	1.08	1.10	1476000
2005-05-17	1.09	1.10	1.05	1.07	4542000
2005-05-18	1.05	1.12	1.04	1.10	5440000
2005-05-19	1.05	1.15	1.05	1.13	4612000
2005-05-20	1.13	1.17	1.12	1.16	7584000
2005-05-23	1.17	1.17	1.14	1.17	2448000
2005-05-24	1.18	1.19	1.13	1.15	3378000
2005-05-25	1.09	1.13	1.06	1.11	4814000
2005-05-26	1.10	1.15	1.07	1.13	2048000
2005-05-27	1.14	1.14	1.09	1.10	510000
2005-05-31	1.08	1.10	1.05	1.10	2170000
2005-06-01	1.09	1.16	1.09	1.16	2480000
2005-06-02	1.13	1.25	1.13	1.22	3820000
2005-06-03	1.23	1.30	1.20	1.29	3324000
2005-06-06	1.29	1.32	1.27	1.31	2466000
2005-06-07	1.32	1.41	1.30	1.39	5538000
2005-06-08	1.40	1.41	1.37	1.39	8538000
2005-06-09	1.37	1.39	1.33	1.37	2240000
2005-06-10	1.37	1.39	1.33	1.35	1768000
2005-06-13	1.36	1.38	1.33	1.34	1746000
2005-06-14	1.36	1.38	1.35	1.38	750000
2005-06-15	1.35	1.44	1.35	1.41	4260000
2005-06-16	1.42	1.44	1.38	1.43	1186000
2005-06-17	1.44	1.48	1.43	1.44	3090000
2005-06-20	1.44	1.45	1.39	1.40	1170000
2005-06-21	1.41	1.41	1.36	1.39	3094000
2005-06-22	1.37	1.37	1.33	1.35	1724000
2005-06-23	1.33	1.41	1.33	1.38	812000
2005-06-24	1.37	1.40	1.34	1.34	7368000
2005-06-27	1.33	1.37	1.26	1.36	1882000
2005-06-28	1.35	1.41	1.34	1.40	830000
2005-06-29	1.40	1.43	1.37	1.37	1282000
2005-06-30	1.39	1.43	1.39	1.41	784000
2005-07-01	1.41	1.41	1.37	1.39	624000
2005-07-05	1.38	1.43	1.38	1.43	1292000
2005-07-06	1.42	1.45	1.40	1.42	666000
2005-07-07	1.40	1.46	1.39	1.42	426000
2005-07-08	1.42	1.45	1.40	1.44	984000
2005-07-11	1.45	1.45	1.40	1.42	1234000
2005-07-12	1.41	1.42	1.36	1.41	818000
2005-07-13	1.41	1.42	1.40	1.42	338000
2005-07-14	1.41	1.42	1.39	1.41	1306000
2005-07-15	1.39	1.41	1.39	1.41	1334000
2005-07-18	1.41	1.41	1.39	1.40	866000
2005-07-19	1.41	1.41	1.33	1.39	1416000
2005-07-20	1.38	1.38	1.34	1.36	658000
2005-07-21	1.36	1.36	1.31	1.31	506000
2005-07-22	1.31	1.35	1.30	1.35	1516000
2005-07-25	1.35	1.36	1.32	1.35	756000
2005-07-26	1.36	1.38	1.35	1.38	752000
2005-07-27	1.37	1.38	1.32	1.35	1008000
2005-07-28	1.34	1.37	1.33	1.37	648000
2005-07-29	1.36	1.38	1.34	1.36	446000
2005-08-01	1.35	1.41	1.35	1.37	1988000
2005-08-02	1.38	1.40	1.38	1.38	848000
2005-08-03	1.39	1.39	1.35	1.37	656000
2005-08-04	1.36	1.39	1.36	1.37	314000
2005-08-05	1.37	1.37	1.35	1.35	300000
2005-08-08	1.35	1.38	1.34	1.37	430000
2005-08-09	1.36	1.37	1.34	1.36	678000
2005-08-10	1.38	1.60	1.38	1.58	12576000
2005-08-11	1.57	1.71	1.57	1.66	6258000
2005-08-12	1.65	1.66	1.61	1.65	2546000
2005-08-15	1.64	1.67	1.61	1.64	1670000
2005-08-16	1.63	1.66	1.62	1.63	1480000
2005-08-17	1.63	1.65	1.58	1.63	1530000
2005-08-18	1.62	1.65	1.60	1.63	2350000
2005-08-19	1.62	1.67	1.61	1.65	1920000
2005-08-22	1.66	1.66	1.62	1.65	720000
2005-08-23	1.65	1.65	1.59	1.60	2340000
2005-08-24	1.58	1.61	1.58	1.60	1484000
2005-08-25	1.59	1.61	1.52	1.54	2240000
2005-08-26	1.53	1.53	1.43	1.47	3080000
2005-08-29	1.46	1.47	1.43	1.47	648000
2005-08-30	1.46	1.46	1.45	1.46	310000
2005-08-31	1.47	1.52	1.45	1.52	866000
2005-09-01	1.51	1.54	1.48	1.50	576000
2005-09-02	1.50	1.50	1.43	1.44	424000
2005-09-06	1.43	1.45	1.42	1.45	888000
2005-09-07	1.45	1.45	1.43	1.43	734000
2005-09-08	1.42	1.43	1.34	1.38	3420000
2005-09-09	1.38	1.39	1.35	1.38	668000
2005-09-12	1.39	1.42	1.38	1.41	654000
2005-09-13	1.41	1.44	1.39	1.44	920000
2005-09-14	1.43	1.44	1.41	1.42	492000
2005-09-15	1.42	1.43	1.40	1.42	834000
2005-09-16	1.43	1.47	1.42	1.46	1176000
2005-09-19	1.47	1.48	1.45	1.48	2246000
2005-09-20	1.48	1.51	1.48	1.50	1126000
2005-09-21	1.51	1.52	1.49	1.50	612000
2005-09-22	1.51	1.55	1.49	1.54	668000
2005-09-23	1.53	1.54	1.50	1.54	702000
2005-09-26	1.54	1.59	1.54	1.59	1172000
2005-09-27	1.59	1.59	1.56	1.57	410000
2005-09-28	1.57	1.60	1.55	1.55	568000
2005-09-29	1.59	1.62	1.57	1.58	954000
2005-09-30	1.60	1.60	1.57	1.60	504000
2005-10-03	1.59	1.61	1.59	1.60	246000
2005-10-04	1.59	1.60	1.58	1.59	276000
2005-10-05	1.60	1.60	1.50	1.50	800000
2005-10-06	1.50	1.50	1.45	1.48	504000
2005-10-07	1.49	1.50	1.47	1.49	178000
2005-10-10	1.49	1.52	1.49	1.50	90000
2005-10-11	1.52	1.52	1.44	1.45	300000
2005-10-12	1.44	1.44	1.34	1.35	1654000
2005-10-13	1.34	1.36	1.34	1.35	1402000
2005-10-14	1.36	1.36	1.33	1.35	852000
2005-10-17	1.35	1.36	1.35	1.35	718000
2005-10-18	1.35	1.36	1.25	1.26	2508000
2005-10-19	1.27	1.27	1.24	1.26	2836000
2005-10-20	1.27	1.31	1.25	1.27	7972000
2005-10-21	1.26	1.28	1.25	1.27	1896000
2005-10-24	1.27	1.35	1.27	1.34	976000
2005-10-25	1.34	1.40	1.34	1.39	1210000
2005-10-26	1.40	1.45	1.39	1.43	1094000
2005-10-27	1.44	1.45	1.44	1.44	636000
2005-10-28	1.44	1.48	1.43	1.47	1010000
2005-10-31	1.47	1.50	1.47	1.47	1902560
2005-11-01	1.47	1.62	1.47	1.59	2612000
2005-11-02	1.59	1.61	1.57	1.59	1228000
2005-11-03	1.60	1.67	1.60	1.67	2494000
2005-11-04	1.68	1.68	1.63	1.66	972000
2005-11-07	1.67	1.70	1.65	1.68	1276000
2005-11-08	1.68	1.80	1.64	1.75	2854000
2005-11-09	1.82	1.82	1.66	1.70	2538000
2005-11-10	1.64	1.81	1.62	1.75	6866000
2005-11-11	1.78	1.85	1.76	1.84	3264000
2005-11-14	1.86	1.87	1.81	1.83	1202000
2005-11-15	1.78	1.81	1.59	1.61	6286000
2005-11-16	1.59	1.60	1.49	1.52	6074000
2005-11-17	1.53	1.55	1.51	1.53	4848000
2005-11-18	1.53	1.53	1.41	1.46	6062000
2005-11-21	1.47	1.50	1.40	1.49	6256000
2005-11-22	1.50	1.64	1.48	1.64	5836000
2005-11-23	1.62	1.63	1.60	1.62	1568000
2005-11-25	1.62	1.64	1.62	1.63	766000
2005-11-28	1.62	1.62	1.51	1.59	3402000
2005-11-29	1.59	1.60	1.54	1.58	1610000
2005-11-30	1.58	1.63	1.57	1.60	1930000
2005-12-01	1.62	1.64	1.59	1.62	1254000
2005-12-02	1.65	1.75	1.64	1.75	5056000
2005-12-05	1.75	1.83	1.75	1.81	5336000
2005-12-06	1.83	1.84	1.78	1.79	2764000
2005-12-07	1.79	1.81	1.74	1.76	2478000
2005-12-08	1.77	1.77	1.65	1.66	4192000
2005-12-09	1.67	1.74	1.62	1.74	2232000
2005-12-12	1.74	1.75	1.70	1.72	1236000
2005-12-13	1.73	1.75	1.71	1.75	1026000
2005-12-14	1.75	1.77	1.74	1.77	814000
2005-12-15	1.78	1.78	1.75	1.76	654000
2005-12-16	1.75	1.77	1.74	1.76	2494000
2005-12-19	1.77	1.79	1.76	1.77	1588000
2005-12-20	1.76	1.77	1.68	1.73	1884000
2005-12-21	1.70	1.77	1.70	1.76	938000
2005-12-22	1.76	1.77	1.71	1.77	1318000
2005-12-23	1.76	1.77	1.72	1.74	524000
2005-12-27	1.73	1.74	1.71	1.72	352000
2005-12-28	1.72	1.75	1.66	1.74	960000
2005-12-29	1.73	1.75	1.73	1.74	660000
2005-12-30	1.74	1.75	1.72	1.73	694000
2006-01-03	1.75	1.75	1.69	1.72	470000
2006-01-04	1.73	1.81	1.72	1.81	2100000
2006-01-05	1.80	1.87	1.75	1.81	2944000
2006-01-06	1.81	1.84	1.78	1.80	888000
2006-01-09	1.82	1.85	1.80	1.81	962000
2006-01-10	1.80	1.89	1.80	1.88	4498000
2006-01-11	1.94	2.05	1.93	2.04	5916000
2006-01-12	2.03	2.05	1.98	2.02	3104000
2006-01-13	2.03	2.06	1.97	1.98	2950000
2006-01-17	1.96	1.96	1.82	1.86	2886000
2006-01-18	1.84	1.90	1.83	1.88	1166000
2006-01-19	1.88	1.97	1.88	1.96	1446000
2006-01-20	1.97	1.97	1.92	1.93	826000
2006-01-23	1.92	1.92	1.87	1.90	802000
2006-01-24	1.90	1.97	1.90	1.97	532000
2006-01-25	1.97	2.05	1.96	1.97	1238000
2006-01-26	1.99	2.03	1.95	2.00	1146000
2006-01-27	1.99	2.01	1.94	1.98	394000
2006-01-30	1.99	2.01	1.93	1.93	548000
2006-01-31	1.93	1.95	1.92	1.93	874000
2006-02-01	1.94	1.94	1.90	1.90	1564000
2006-02-02	1.89	1.90	1.88	1.89	1624000
2006-02-03	1.88	1.93	1.88	1.92	692000
2006-02-06	1.93	1.99	1.91	1.95	580000
2006-02-07	1.94	1.98	1.90	1.91	1444000
2006-02-08	1.92	1.95	1.90	1.94	1130000
2006-02-09	1.96	1.97	1.95	1.95	1066000
2006-02-10	1.96	1.97	1.94	1.95	844000
2006-02-13	1.96	1.98	1.93	1.96	1322000
2006-02-14	1.96	2.02	1.96	2.01	1198000
2006-02-15	2.03	2.14	2.02	2.13	5412000
2006-02-16	2.15	2.18	2.08	2.14	2670000
2006-02-17	2.15	2.17	2.11	2.15	1398000
2006-02-21	2.17	2.17	2.08	2.14	3074000
2006-02-22	2.15	2.15	2.12	2.15	1402000
2006-02-23	2.14	2.15	2.09	2.13	1834000
2006-02-24	2.12	2.12	1.99	2.01	3916000
2006-02-27	2.00	2.08	1.94	2.03	8090000
2006-02-28	2.04	2.16	2.02	2.13	7030000
2006-03-01	2.10	2.10	1.90	2.04	3068000
2006-03-02	2.04	2.07	2.02	2.07	1210000
2006-03-03	2.06	2.08	2.05	2.06	512000
2006-03-06	2.06	2.09	2.04	2.08	988000
2006-03-07	2.06	2.08	2.01	2.03	1340000
2006-03-08	2.03	2.03	1.95	2.02	2256000
2006-03-09	2.01	2.03	2.00	2.02	650000
2006-03-10	2.03	2.04	2.02	2.04	570000
2006-03-13	2.05	2.10	2.05	2.08	1066000
2006-03-14	2.06	2.09	2.02	2.03	1586000
2006-03-15	2.03	2.08	2.02	2.07	852000
2006-03-16	2.07	2.08	2.04	2.08	968000
2006-03-17	2.08	2.08	2.03	2.05	1406000
2006-03-20	2.06	2.07	2.02	2.03	530000
2006-03-21	2.03	2.08	2.03	2.05	782000
2006-03-22	2.05	2.08	2.04	2.07	1180000
2006-03-23	2.07	2.17	2.07	2.15	3622000
2006-03-24	2.14	2.17	2.10	2.12	1654000
2006-03-27	2.14	2.14	2.10	2.11	986000
2006-03-28	2.12	2.27	2.09	2.23	3686000
2006-03-29	2.23	2.30	2.20	2.28	2504000
2006-03-30	2.29	2.32	2.24	2.25	2230000
2006-03-31	2.27	2.27	2.21	2.24	1560000
2006-04-03	2.25	2.27	2.20	2.23	844000
2006-04-04	2.22	2.29	2.20	2.23	688000
2006-04-05	2.22	2.25	2.20	2.21	598000
2006-04-06	2.21	2.22	2.20	2.21	712000
2006-04-07	2.22	2.22	2.15	2.15	1172000
2006-04-10	2.16	2.23	2.15	2.18	876000
2006-04-11	2.19	2.20	2.18	2.18	1206000
2006-04-12	2.17	2.19	2.11	2.18	982000
2006-04-13	2.16	2.18	2.16	2.18	1748000
2006-04-17	2.17	2.18	2.16	2.17	580000
2006-04-18	2.18	2.20	2.16	2.20	1206000
2006-04-19	2.20	2.29	2.20	2.29	2044000
2006-04-20	2.30	2.35	2.28	2.31	1396000
2006-04-21	2.33	2.33	2.20	2.21	1838000
2006-04-24	2.20	2.24	2.19	2.22	1382000
2006-04-25	2.24	2.24	2.15	2.17	1036000
2006-04-26	2.18	2.18	2.14	2.15	512000
2006-04-27	2.13	2.17	2.13	2.16	516000
2006-04-28	2.14	2.16	2.08	2.13	1376000
2006-05-01	2.13	2.15	2.05	2.06	1388000
2006-05-02	2.06	2.11	2.06	2.10	786000
2006-05-03	2.11	2.17	2.09	2.14	1760000
2006-05-04	2.15	2.31	2.15	2.26	2424000
2006-05-05	2.28	2.32	2.25	2.31	1118000
2006-05-08	2.29	2.38	2.28	2.34	1220000
2006-05-09	2.28	2.28	2.18	2.23	2724000
2006-05-10	2.22	2.26	2.14	2.25	1374000
2006-05-11	2.25	2.25	2.20	2.23	1784000
2006-05-12	2.22	2.24	2.19	2.22	938000
2006-05-15	2.21	2.30	2.19	2.26	3766000
2006-05-16	2.29	2.31	2.25	2.27	2492000
2006-05-17	2.27	2.33	2.22	2.31	3860000
2006-05-18	2.32	2.36	2.28	2.28	2444000
2006-05-19	2.29	2.36	2.27	2.35	2816000
2006-05-22	2.35	2.35	2.20	2.22	2224000
2006-05-23	2.22	2.28	2.16	2.17	1720000
2006-05-24	2.16	2.22	2.07	2.14	2044000
2006-05-25	2.10	2.16	2.09	2.15	938000
2006-05-26	2.15	2.19	2.10	2.11	1272000
2006-05-30	2.12	2.18	2.08	2.08	3314000
2006-05-31	2.08	2.14	2.06	2.11	2716000
2006-06-01	2.11	2.15	2.11	2.14	1510000
2006-06-02	2.15	2.23	2.15	2.19	2194000
2006-06-05	2.17	2.20	2.07	2.09	2866000
2006-06-06	2.08	2.14	2.08	2.13	978000
2006-06-07	2.13	2.13	2.07	2.09	3052000
2006-06-08	2.09	2.19	2.09	2.17	3064000
2006-06-09	2.17	2.20	2.12	2.13	1550000
2006-06-12	2.12	2.13	2.05	2.05	3600000
2006-06-13	2.04	2.04	1.95	1.97	3752000
2006-06-14	1.96	1.98	1.90	1.94	3688000
2006-06-15	1.95	1.96	1.93	1.95	2690000
2006-06-16	1.95	1.95	1.86	1.90	5066000
2006-06-19	1.90	1.94	1.86	1.88	1986000
2006-06-20	1.88	1.88	1.84	1.84	2158000
2006-06-21	1.85	1.85	1.78	1.79	5622000
2006-06-22	1.80	1.81	1.79	1.80	1838000
2006-06-23	1.80	1.87	1.78	1.87	4870000
2006-06-26	1.87	1.92	1.85	1.92	3822000
2006-06-27	1.92	1.95	1.90	1.91	1220000
2006-06-28	1.92	1.95	1.91	1.92	1004000
2006-06-29	1.94	2.06	1.93	2.05	2902000
2006-06-30	2.03	2.10	1.99	2.07	12424000
2006-07-03	2.04	2.14	2.04	2.14	1178000
2006-07-05	2.13	2.13	2.05	2.06	1616000
2006-07-06	2.06	2.12	2.06	2.12	1704000
2006-07-07	2.11	2.11	2.07	2.08	1044000
2006-07-10	2.07	2.07	2.04	2.05	1316000
2006-07-11	2.05	2.05	2.01	2.05	1464000
2006-07-12	2.04	2.05	1.98	1.98	1202000
2006-07-13	1.98	1.99	1.91	1.94	1172000
2006-07-14	1.93	1.93	1.88	1.91	1412000
2006-07-17	1.90	1.91	1.88	1.90	1806000
2006-07-18	1.90	1.91	1.78	1.82	3126000
2006-07-19	1.82	2.03	1.82	2.00	3226000
2006-07-20	2.00	2.00	1.91	1.91	1828000
2006-07-21	1.90	1.92	1.82	1.83	1574000
2006-07-24	1.84	1.90	1.83	1.90	1548000
2006-07-25	1.89	1.95	1.88	1.92	1404000
2006-07-26	1.92	1.94	1.85	1.87	1352000
2006-07-27	1.87	1.91	1.84	1.84	1214000
2006-07-28	1.85	1.91	1.85	1.90	1072000
2006-07-31	1.88	1.90	1.86	1.89	1656000
2006-08-01	1.87	1.90	1.85	1.89	1202000
2006-08-02	1.90	1.90	1.82	1.87	2442000
2006-08-03	1.85	1.96	1.79	1.94	1838000
2006-08-04	1.95	1.97	1.79	1.81	2218000
2006-08-07	1.79	1.81	1.73	1.74	2202000
2006-08-08	1.74	1.77	1.68	1.68	2144000
2006-08-09	1.70	1.72	1.68	1.68	2204000
2006-08-10	1.68	1.71	1.65	1.69	1700000
2006-08-11	1.69	1.74	1.67	1.73	1350000
2006-08-14	1.76	1.76	1.70	1.71	1934000
2006-08-15	1.71	1.73	1.69	1.73	1824000
2006-08-16	1.73	1.73	1.71	1.73	2656000
2006-08-17	1.77	1.77	1.73	1.76	2334000
2006-08-18	1.78	1.78	1.75	1.76	1526000
2006-08-21	1.76	1.79	1.75	1.77	1558000
2006-08-22	1.78	1.88	1.76	1.87	3026000
2006-08-23	1.87	1.88	1.82	1.84	2452000
2006-08-24	1.84	1.88	1.83	1.83	1764000
2006-08-25	1.82	1.86	1.82	1.84	1160000
2006-08-28	1.84	1.86	1.83	1.85	1272000
2006-08-29	1.86	1.90	1.83	1.90	1746000
2006-08-30	1.91	1.91	1.88	1.90	1060000
2006-08-31	1.91	1.94	1.89	1.91	1632000
2006-09-01	1.92	1.96	1.92	1.92	1098000
2006-09-05	1.92	1.95	1.91	1.92	1204000
2006-09-06	1.90	1.92	1.86	1.87	2308000
2006-09-07	1.86	1.87	1.83	1.83	686000
2006-09-08	1.84	1.86	1.83	1.83	926000
2006-09-11	1.82	1.84	1.82	1.82	1288000
2006-09-12	1.83	1.87	1.82	1.85	968000
2006-09-13	1.82	1.87	1.82	1.87	1338000
2006-09-14	1.86	1.87	1.84	1.86	1152000
2006-09-15	1.88	1.93	1.87	1.90	3744000
2006-09-18	1.93	1.93	1.84	1.85	1166000
2006-09-19	1.85	1.87	1.81	1.85	1962000
2006-09-20	1.87	1.89	1.85	1.88	910000
2006-09-21	1.89	1.89	1.84	1.85	946000
2006-09-22	1.84	1.84	1.82	1.83	934000
2006-09-25	1.83	1.85	1.82	1.85	1502000
2006-09-26	1.85	1.87	1.84	1.86	1240000
2006-09-27	1.85	1.86	1.85	1.86	1528000
2006-09-28	1.86	1.87	1.85	1.85	1168000
2006-09-29	1.86	1.86	1.84	1.85	2442000
2006-10-02	1.84	1.85	1.82	1.82	1684000
2006-10-03	1.82	1.88	1.82	1.86	622000
2006-10-04	1.86	1.90	1.85	1.89	1078000
2006-10-05	1.89	1.98	1.89	1.97	2662000
2006-10-06	1.96	2.00	1.92	2.00	1048000
2006-10-09	1.99	2.05	1.99	2.03	2644000
2006-10-10	2.02	2.05	2.02	2.03	1410000
2006-10-11	2.03	2.05	2.02	2.04	1646000
2006-10-12	2.05	2.06	2.04	2.06	1430000
2006-10-13	2.05	2.06	2.04	2.05	1562000
2006-10-16	2.06	2.09	2.04	2.08	970000
2006-10-17	2.06	2.07	2.03	2.05	716000
2006-10-18	2.06	2.10	2.03	2.09	1398000
2006-10-19	2.08	2.12	2.08	2.12	1620000
2006-10-20	2.13	2.13	2.08	2.09	1028000
2006-10-23	2.09	2.15	2.07	2.12	1980000
2006-10-24	2.11	2.12	2.10	2.12	524000
2006-10-25	2.11	2.15	2.08	2.12	880000
2006-10-26	2.13	2.17	2.08	2.16	686000
2006-10-27	2.15	2.19	2.12	2.12	932000
2006-10-30	2.11	2.13	2.06	2.10	2157540
2006-10-31	2.10	2.11	2.02	2.05	1668820
2006-11-01	2.03	2.06	1.99	1.99	2071040
2006-11-02	2.08	2.15	2.03	2.14	2548220
2006-11-03	2.15	2.26	2.14	2.24	3907960
2006-11-06	2.25	2.30	2.25	2.29	2348720
2006-11-07	2.23	2.26	2.17	2.25	6524580
2006-11-08	2.24	2.27	2.24	2.27	1261100
2006-11-09	2.27	2.27	2.24	2.25	1317940
2006-11-10	2.25	2.28	2.23	2.25	3761440
2006-11-13	2.25	2.30	2.25	2.29	2401740
2006-11-14	2.30	2.30	2.24	2.26	2363060
2006-11-15	2.26	2.29	2.24	2.29	1047340
2006-11-16	2.30	2.30	2.24	2.28	2801340
2006-11-17	2.28	2.30	2.26	2.30	1076200
2006-11-20	2.29	2.35	2.28	2.35	2749600
2006-11-21	2.33	2.37	2.33	2.36	1939580
2006-11-22	2.36	2.37	2.33	2.34	2718380
2006-11-24	2.33	2.35	2.33	2.34	155280
2006-11-27	2.33	2.33	2.21	2.23	2769580
2006-11-28	2.21	2.24	2.15	2.19	2284380
2006-11-29	2.21	2.23	2.18	2.20	1369140
2006-11-30	2.19	2.27	2.18	2.24	1789160
2006-12-01	2.24	2.25	2.19	2.25	1442980
2006-12-04	2.25	2.28	2.24	2.26	1103720
2006-12-05	2.27	2.31	2.26	2.29	820800
2006-12-06	2.28	2.32	2.28	2.31	867160
2006-12-07	2.31	2.31	2.27	2.27	683520
2006-12-08	2.26	2.29	2.25	2.28	664800
2006-12-11	2.27	2.27	2.23	2.25	1011220
2006-12-12	2.25	2.27	2.23	2.26	770680
2006-12-13	2.27	2.28	2.23	2.27	967240
2006-12-14	2.27	2.29	2.26	2.27	1248000
2006-12-15	2.28	2.29	2.26	2.28	2604980
2006-12-18	2.29	2.29	2.24	2.27	1239100
2006-12-19	2.26	2.28	2.25	2.26	1796740
2006-12-20	2.27	2.29	2.25	2.26	1279280
2006-12-21	2.27	2.27	2.24	2.25	1802780
2006-12-22	2.25	2.29	2.23	2.25	1980360
2006-12-26	2.24	2.28	2.23	2.26	1813860
2006-12-27	2.27	2.28	2.25	2.27	1150560
2006-12-28	2.27	2.28	2.25	2.26	1215720
2006-12-29	2.26	2.28	2.25	2.25	1400480
2007-01-03	2.27	2.28	2.23	2.25	1877240
2007-01-04	2.24	2.29	2.24	2.27	1251120
2007-01-05	2.25	2.27	2.23	2.24	1258680
2007-01-08	2.24	2.27	2.23	2.24	865520
2007-01-09	2.26	2.27	2.24	2.26	772020
2007-01-10	2.25	2.29	2.25	2.28	1013860
2007-01-11	2.28	2.37	2.28	2.35	1705000
2007-01-12	2.35	2.36	2.30	2.34	800640
2007-01-16	2.36	2.36	2.29	2.30	1144260
2007-01-17	2.29	2.32	2.28	2.28	882480
2007-01-18	2.28	2.29	2.24	2.25	1706880
2007-01-19	2.24	2.26	2.24	2.26	905340
2007-01-22	2.26	2.28	2.24	2.26	801080
2007-01-23	2.25	2.29	2.25	2.26	485080
2007-01-24	2.28	2.29	2.25	2.29	714960
2007-01-25	2.29	2.29	2.25	2.27	1364740
2007-01-26	2.26	2.31	2.25	2.30	777740
2007-01-29	2.27	2.30	2.25	2.29	746240
2007-01-30	2.29	2.32	2.27	2.32	563280
2007-01-31	2.31	2.31	2.25	2.29	1231920
2007-02-01	2.30	2.32	2.29	2.31	761740
2007-02-02	2.32	2.36	2.30	2.31	1201980
2007-02-05	2.30	2.32	2.28	2.30	649760
2007-02-06	2.31	2.33	2.30	2.31	894280
2007-02-07	2.31	2.32	2.28	2.31	586720
2007-02-08	2.30	2.35	2.30	2.34	823580
2007-02-09	2.33	2.33	2.28	2.28	968620
2007-02-12	2.28	2.28	2.25	2.26	1729580
2007-02-13	2.27	2.29	2.26	2.26	1137780
2007-02-14	2.26	2.31	2.26	2.28	1148360
2007-02-15	2.29	2.30	2.26	2.26	676180
2007-02-16	2.26	2.36	2.24	2.36	1922160
2007-02-20	2.37	2.49	2.35	2.48	2798300
2007-02-21	2.48	2.51	2.47	2.50	1468840
2007-02-22	2.48	2.69	2.48	2.59	4593920
2007-02-23	2.59	2.73	2.59	2.69	3387160
2007-02-26	2.69	2.72	2.65	2.67	2546120
2007-02-27	2.60	2.63	2.55	2.56	3298660
2007-02-28	2.55	2.62	2.49	2.56	2127720
2007-03-01	2.52	2.54	2.48	2.51	2196200
2007-03-02	2.49	2.50	2.45	2.45	1757400
2007-03-05	2.45	2.48	2.39	2.42	2383780
2007-03-06	2.43	2.50	2.42	2.50	2909180
2007-03-07	2.50	2.50	2.43	2.44	2750240
2007-03-08	2.47	2.50	2.45	2.47	1036680
2007-03-09	2.49	2.55	2.49	2.52	1634540
2007-03-12	2.50	2.55	2.50	2.55	1761920
2007-03-13	2.55	2.57	2.45	2.45	3578600
2007-03-14	2.45	2.48	2.36	2.48	3253280
2007-03-15	2.48	2.55	2.46	2.54	2057940
2007-03-16	2.54	2.58	2.52	2.56	3440020
2007-03-19	2.58	2.60	2.55	2.59	1651560
2007-03-20	2.59	2.63	2.59	2.62	2526560
2007-03-21	2.63	2.67	2.60	2.66	1659060
2007-03-22	2.66	2.66	2.62	2.64	1216780
2007-03-23	2.65	2.65	2.62	2.63	701960
2007-03-26	2.63	2.63	2.59	2.59	851240
2007-03-27	2.59	2.60	2.58	2.58	1302660
2007-03-28	2.58	2.63	2.57	2.62	3908680
2007-03-29	2.64	2.64	2.59	2.61	1608620
2007-03-30	2.60	2.60	2.56	2.58	1881680
2007-04-02	2.58	2.62	2.57	2.58	1709120
2007-04-03	2.58	2.63	2.58	2.62	1235960
2007-04-04	2.63	2.63	2.60	2.61	839780
2007-04-05	2.61	2.62	2.53	2.61	1228980
2007-04-09	2.60	2.60	2.57	2.59	1066780
2007-04-10	2.58	2.60	2.57	2.59	559860
2007-04-11	2.59	2.60	2.58	2.59	846560
2007-04-12	2.57	2.63	2.57	2.62	557460
2007-04-13	2.62	2.63	2.60	2.63	2506400
2007-04-16	2.63	2.69	2.63	2.67	1395500
2007-04-17	2.68	2.69	2.65	2.66	819740
2007-04-18	2.66	2.66	2.63	2.64	620720
2007-04-19	2.62	2.64	2.58	2.61	1186800
2007-04-20	2.65	2.71	2.63	2.68	1775700
2007-04-23	2.66	2.74	2.66	2.70	1239940
2007-04-24	2.70	2.70	2.65	2.66	1852540
2007-04-25	2.67	2.68	2.65	2.66	2087980
2007-04-26	2.65	2.68	2.64	2.68	1564880
2007-04-27	2.66	2.68	2.65	2.66	934960
2007-04-30	2.66	2.66	2.60	2.60	1636540
2007-05-01	2.60	2.62	2.58	2.60	947960
2007-05-02	2.58	2.65	2.57	2.62	1437020
2007-05-03	2.62	2.62	2.48	2.56	5770680
2007-05-04	2.56	2.58	2.54	2.58	1450620
2007-05-07	2.58	2.59	2.55	2.56	2036240
2007-05-08	2.54	2.54	2.48	2.51	3293480
2007-05-09	2.49	2.50	2.47	2.50	2140400
2007-05-10	2.49	2.49	2.40	2.40	3729280
2007-05-11	2.41	2.47	2.38	2.45	1822160
2007-05-14	2.44	2.47	2.42	2.47	3624760
2007-05-15	2.46	2.49	2.42	2.43	2817900
2007-05-16	2.43	2.44	2.41	2.42	2569220
2007-05-17	2.42	2.42	2.39	2.41	2063500
2007-05-18	2.41	2.41	2.39	2.40	1057700
2007-05-21	2.40	2.44	2.40	2.43	1265900
2007-05-22	2.43	2.43	2.40	2.41	991560
2007-05-23	2.42	2.42	2.38	2.38	2032380
2007-05-24	2.38	2.39	2.32	2.33	2332580
2007-05-25	2.34	2.36	2.33	2.35	2122720
2007-05-29	2.35	2.38	2.34	2.35	2767240
2007-05-30	2.33	2.37	2.32	2.36	4056600
2007-05-31	2.37	2.40	2.35	2.39	3045420
2007-06-01	2.40	2.43	2.40	2.40	3294880
2007-06-04	2.39	2.40	2.37	2.39	924020
2007-06-05	2.38	2.39	2.36	2.37	3357080
2007-06-06	2.35	2.36	2.31	2.35	2204380
2007-06-07	2.33	2.35	2.32	2.35	2042080
2007-06-08	2.33	2.38	2.32	2.37	1972000
2007-06-11	2.36	2.38	2.34	2.38	2609220
2007-06-12	2.37	2.37	2.32	2.35	1666020
2007-06-13	2.35	2.38	2.34	2.38	2064480
2007-06-14	2.37	2.44	2.37	2.37	1651380
2007-06-15	2.41	2.47	2.39	2.45	2941640
2007-06-18	2.44	2.45	2.37	2.43	2108220
2007-06-19	2.41	2.43	2.38	2.43	2244460
2007-06-20	2.41	2.44	2.38	2.38	2863680
2007-06-21	2.37	2.37	2.32	2.36	1403260
2007-06-22	2.35	2.37	2.32	2.35	5938880
2007-06-25	2.34	2.36	2.32	2.34	2268160
2007-06-26	2.34	2.36	2.31	2.34	3501940
2007-06-27	2.34	2.36	2.31	2.35	2118840
2007-06-28	2.34	2.41	2.34	2.40	1802480
2007-06-29	2.40	2.42	2.35	2.35	1950800
2007-07-02	2.36	2.36	2.32	2.35	2503660
2007-07-03	2.34	2.36	2.34	2.35	557340
2007-07-05	2.34	2.36	2.33	2.34	1267320
2007-07-06	2.33	2.40	2.33	2.38	729900
2007-07-09	2.37	2.39	2.35	2.35	1275220
2007-07-10	2.34	2.34	2.33	2.34	1898020
2007-07-11	2.33	2.35	2.33	2.35	1887840
2007-07-12	2.36	2.42	2.36	2.40	1423920
2007-07-13	2.39	2.43	2.36	2.42	945020
2007-07-16	2.42	2.42	2.39	2.40	1297380
2007-07-17	2.40	2.46	2.40	2.45	1546520
2007-07-18	2.43	2.44	2.40	2.43	1544960
2007-07-19	2.44	2.51	2.41	2.47	1846260
2007-07-20	2.46	2.50	2.43	2.49	2633160
2007-07-23	2.48	2.51	2.47	2.49	1494900
2007-07-24	2.47	2.50	2.44	2.45	2744040
2007-07-25	2.46	2.46	2.42	2.44	2955280
2007-07-26	2.42	2.52	2.39	2.47	4455280
2007-07-27	2.46	2.50	2.44	2.46	1980480
2007-07-30	2.46	2.47	2.43	2.46	2245860
2007-07-31	2.46	2.50	2.44	2.45	2194920
2007-08-01	2.43	2.49	2.39	2.45	3047940
2007-08-02	2.53	3.07	2.53	2.93	15739780
2007-08-03	2.86	2.99	2.85	2.94	5368840
2007-08-06	2.96	3.14	2.93	3.12	8457540
2007-08-07	3.06	3.24	2.97	3.19	9602220
2007-08-08	3.15	3.36	3.15	3.23	7450120
2007-08-09	3.23	3.25	3.13	3.22	5494220
2007-08-10	3.19	3.19	2.96	3.00	7007580
2007-08-13	3.10	3.15	2.92	2.99	5439580
2007-08-14	3.00	3.01	2.90	2.90	3847260
2007-08-15	2.89	2.94	2.85	2.86	3423460
2007-08-16	2.85	2.96	2.83	2.96	4956580
2007-08-17	3.08	3.20	3.04	3.11	7041660
2007-08-20	3.12	3.20	3.06	3.18	3330780
2007-08-21	3.19	3.19	3.08	3.16	2818960
2007-08-22	3.20	3.22	3.09	3.13	2565300
2007-08-23	3.16	3.23	3.10	3.15	3382420
2007-08-24	3.15	3.20	3.14	3.19	1226000
2007-08-27	3.17	3.17	3.10	3.15	3475900
2007-08-28	3.10	3.16	3.09	3.09	1545120
2007-08-29	3.12	3.14	3.07	3.13	2678300
2007-08-30	3.09	3.20	3.08	3.19	2637940
2007-08-31	3.22	3.25	3.17	3.23	2067180
2007-09-04	3.21	3.21	3.13	3.16	1575320
2007-09-05	3.13	3.16	3.12	3.14	1721740
2007-09-06	3.16	3.19	3.11	3.13	1634700
2007-09-07	3.10	3.10	3.05	3.05	1932120
2007-09-10	3.07	3.07	2.98	3.03	1267820
2007-09-11	3.04	3.06	3.01	3.05	2207040
2007-09-12	3.04	3.11	3.00	3.11	2581500
2007-09-13	3.12	3.21	3.08	3.14	2945700
2007-09-14	3.10	3.14	3.06	3.13	1182540
2007-09-17	3.11	3.12	3.04	3.04	3572700
2007-09-18	3.06	3.15	3.02	3.15	1613280
2007-09-19	3.17	3.20	3.15	3.18	1791600
2007-09-20	3.17	3.17	3.10	3.10	1231860
2007-09-21	3.12	3.12	3.03	3.04	3187500
2007-09-24	3.04	3.09	3.00	3.00	2989580
2007-09-25	3.00	3.10	2.96	3.08	2509680
2007-09-26	3.10	3.20	3.08	3.19	2702880
2007-09-27	3.20	3.27	3.12	3.12	2568800
2007-09-28	3.12	3.18	3.05	3.07	1951140
2007-10-01	3.08	3.20	3.08	3.20	2412080
2007-10-02	3.21	3.25	3.16	3.25	2030460
2007-10-03	3.25	3.25	3.19	3.23	1363460
2007-10-04	3.24	3.50	3.24	3.48	9349820
2007-10-05	3.54	3.57	3.40	3.45	4224220
2007-10-08	3.47	3.59	3.45	3.57	2576980
2007-10-09	3.58	3.59	3.52	3.56	2650420
2007-10-10	3.54	3.66	3.54	3.65	4874940
2007-10-11	3.66	3.72	3.59	3.63	4153720
2007-10-12	3.63	3.69	3.55	3.68	2222760
2007-10-15	3.68	3.70	3.61	3.66	4294240
2007-10-16	3.63	3.64	3.56	3.56	2437980
2007-10-17	3.60	3.64	3.54	3.60	3644220
2007-10-18	3.59	3.62	3.44	3.62	3092220
2007-10-19	3.62	3.63	3.40	3.41	2946920
2007-10-22	3.36	3.57	3.33	3.54	4152780
2007-10-23	3.58	3.62	3.50	3.61	2291500
2007-10-24	3.59	3.60	3.46	3.52	2951340
2007-10-25	3.53	3.60	3.48	3.59	3362880
2007-10-26	3.61	3.72	3.59	3.71	2888020
2007-10-29	3.71	3.75	3.64	3.70	2501060
2007-10-30	3.69	3.71	3.57	3.65	2975820
2007-10-31	3.65	3.72	3.50	3.72	3748720
2007-11-01	3.72	3.79	3.46	3.56	5389240
2007-11-02	3.64	3.70	3.53	3.69	4162980
2007-11-05	3.65	3.68	3.63	3.67	3430620
2007-11-06	3.67	3.75	3.62	3.75	4016520
2007-11-07	3.71	3.76	3.66	3.66	2444100
2007-11-08	3.66	3.74	3.59	3.68	2999280
2007-11-09	3.62	3.62	3.47	3.49	3024660
2007-11-12	3.45	3.51	3.39	3.43	3121020
2007-11-13	3.43	3.55	3.37	3.54	3492860
2007-11-14	3.57	3.62	3.51	3.54	2291600
2007-11-15	3.54	3.58	3.47	3.50	2541620
2007-11-16	3.50	3.60	3.46	3.60	4080980
2007-11-19	3.56	3.63	3.51	3.61	3105040
2007-11-20	3.60	3.71	3.60	3.71	3911060
2007-11-21	3.66	3.67	3.55	3.58	3226200
2007-11-23	3.60	3.62	3.55	3.57	1605260
2007-11-26	3.56	3.67	3.56	3.62	5525620
2007-11-27	3.62	3.72	3.59	3.68	2665360
2007-11-28	3.70	3.82	3.67	3.80	4309920
2007-11-29	3.82	3.86	3.75	3.85	2490960
2007-11-30	3.97	4.11	3.95	4.07	7376200
2007-12-03	4.07	4.13	3.97	3.98	4306180
2007-12-04	3.95	4.05	3.91	4.01	8467900
2007-12-05	4.04	4.11	3.85	3.94	5374140
2007-12-06	3.92	4.07	3.92	4.05	4496900
2007-12-07	4.05	4.10	3.98	4.05	2437460
2007-12-10	4.04	4.12	3.97	4.06	5861620
2007-12-11	4.06	4.28	4.03	4.07	4214760
2007-12-12	4.13	4.18	3.99	4.03	5823160
2007-12-13	3.98	3.98	3.84	3.93	5067380
2007-12-14	3.90	3.93	3.84	3.85	3526860
2007-12-17	3.85	3.85	3.73	3.74	3699360
2007-12-18	3.76	3.84	3.67	3.77	4540200
2007-12-19	3.74	3.81	3.68	3.74	3659940
2007-12-20	3.79	3.80	3.70	3.79	3144640
2007-12-21	3.85	3.99	3.84	3.94	6926960
2007-12-24	3.99	4.08	3.98	4.04	2266140
2007-12-26	3.99	4.06	3.96	4.04	2318600
2007-12-27	4.05	4.05	3.83	3.85	2201700
2007-12-28	3.90	3.95	3.85	3.88	1398280
2007-12-31	3.87	3.96	3.80	3.89	1691620
2008-01-02	3.84	3.89	3.74	3.79	4514120
2008-01-03	3.79	3.83	3.73	3.80	6848580
2008-01-04	3.74	3.80	3.71	3.76	5086380
2008-01-07	3.76	3.76	3.61	3.63	3611480
2008-01-08	3.61	3.68	3.49	3.50	5224380
2008-01-09	3.49	3.50	3.36	3.43	6337100
2008-01-10	3.44	3.46	3.35	3.44	7499940
2008-01-11	3.38	3.45	3.34	3.40	4697740
2008-01-14	3.45	3.46	3.37	3.41	3479220
2008-01-15	3.36	3.41	3.31	3.33	4143620
2008-01-16	3.31	3.34	3.20	3.28	4346120
2008-01-17	3.28	3.31	3.05	3.11	5896340
2008-01-18	3.10	3.25	3.08	3.11	4572320
2008-01-22	3.00	3.10	3.00	3.02	4384200
2008-01-23	2.91	3.18	2.90	3.11	6757580
2008-01-24	3.14	3.26	3.14	3.16	5489680
2008-01-25	3.18	3.20	3.08	3.11	2319640
2008-01-28	3.10	3.17	3.04	3.15	4418460
2008-01-29	3.15	3.15	3.05	3.10	3349020
2008-01-30	3.08	3.22	3.06	3.19	5335280
2008-01-31	3.14	3.32	3.13	3.30	5353080
2008-02-01	3.32	3.37	3.25	3.29	2384620
2008-02-04	3.28	3.36	3.25	3.33	2860600
2008-02-05	3.26	3.37	3.17	3.18	2758880
2008-02-06	3.21	3.21	3.13	3.14	3683820
2008-02-07	3.12	3.22	3.12	3.21	3610980
2008-02-08	3.21	3.26	3.17	3.21	4046420
2008-02-11	3.20	3.20	3.13	3.18	2320160
2008-02-12	3.19	3.20	3.13	3.19	3834480
2008-02-13	3.22	3.44	3.22	3.38	5826160
2008-02-14	3.39	3.39	3.26	3.29	3474740
2008-02-15	3.27	3.33	3.26	3.32	3208860
2008-02-19	3.41	3.45	3.33	3.35	3763900
2008-02-20	3.36	3.39	3.29	3.39	4448400
2008-02-21	3.38	3.39	3.28	3.31	4305560
2008-02-22	3.23	3.23	3.07	3.18	11129820
2008-02-25	3.18	3.23	3.14	3.20	6760120
2008-02-26	3.23	3.37	3.20	3.34	4339440
2008-02-27	3.34	3.34	3.26	3.29	4569480
2008-02-28	3.24	3.32	3.22	3.30	4365160
2008-02-29	3.30	3.32	3.25	3.26	3615660
2008-03-03	3.25	3.25	3.15	3.20	4064120
2008-03-04	3.17	3.26	3.16	3.18	4453300
2008-03-05	3.21	3.22	3.15	3.21	2402640
2008-03-06	3.19	3.25	3.15	3.16	6027640
2008-03-07	3.13	3.16	3.01	3.05	6711280
2008-03-10	3.03	3.04	2.95	2.96	3935140
2008-03-11	3.04	3.11	3.03	3.09	4127340
2008-03-12	3.11	3.11	2.97	2.99	6430540
2008-03-13	2.94	3.15	2.93	3.14	5833300
2008-03-14	3.15	3.15	2.95	3.01	4358900
2008-03-17	2.95	3.01	2.90	2.93	3124640
2008-03-18	3.01	3.13	3.00	3.10	2672360
2008-03-19	3.12	3.18	3.06	3.06	2022200
2008-03-20	3.09	3.14	3.00	3.12	6115700
2008-03-24	3.14	3.32	3.14	3.30	3795240
2008-03-25	3.31	3.32	3.22	3.26	2361120
2008-03-26	3.25	3.25	3.14	3.20	3628080
2008-03-27	3.21	3.21	3.07	3.07	2982260
2008-03-28	3.07	3.10	3.04	3.07	2924740
2008-03-31	3.06	3.10	3.03	3.07	2754960
2008-04-01	3.10	3.32	3.08	3.29	6108920
2008-04-02	3.30	3.41	3.23	3.34	4602520
2008-04-03	3.32	3.36	3.30	3.32	3381160
2008-04-04	3.33	3.33	3.20	3.26	5792200
2008-04-07	3.29	3.29	3.22	3.22	1561640
2008-04-08	3.21	3.25	3.20	3.24	2535680
2008-04-09	3.25	3.26	3.14	3.16	2415940
2008-04-10	3.15	3.20	3.09	3.14	1917020
2008-04-11	3.11	3.12	3.05	3.06	1239040
2008-04-14	3.06	3.06	2.95	2.97	3461520
2008-04-15	2.96	3.01	2.84	2.85	5174420
2008-04-16	2.87	2.91	2.85	2.87	4247960
2008-04-17	2.87	2.87	2.77	2.79	3480600
2008-04-18	2.84	2.90	2.82	2.84	3546420
2008-04-21	2.84	2.84	2.78	2.79	2432300
2008-04-22	2.78	2.78	2.68	2.73	5977400
2008-04-23	2.75	2.83	2.71	2.82	2987100
2008-04-24	2.83	2.94	2.79	2.89	4503580
2008-04-25	2.93	2.95	2.88	2.90	2776180
2008-04-28	2.91	2.93	2.88	2.90	2770520
2008-04-29	2.91	2.93	2.88	2.93	3137620
2008-04-30	2.93	2.95	2.88	2.90	2082920
2008-05-01	3.07	3.07	2.96	3.00	5442200
2008-05-02	3.25	3.68	3.24	3.59	23503320
2008-05-05	3.60	3.77	3.52	3.76	11155800
2008-05-06	3.65	3.75	3.63	3.75	8401440
2008-05-07	3.73	3.85	3.73	3.79	5948180
2008-05-08	3.77	3.78	3.63	3.69	7089600
2008-05-09	3.66	3.78	3.62	3.70	7298400
2008-05-12	3.69	3.74	3.61	3.69	8182980
2008-05-13	3.69	3.71	3.65	3.70	2451920
2008-05-14	3.70	3.71	3.65	3.66	3261020
2008-05-15	3.66	3.66	3.61	3.64	2551560
2008-05-16	3.65	3.68	3.53	3.68	3923420
2008-05-19	3.72	3.74	3.64	3.64	2684260
2008-05-20	3.69	3.69	3.56	3.61	2041600
2008-05-21	3.64	3.64	3.51	3.54	1508140
2008-05-22	3.55	3.60	3.48	3.50	2967980
2008-05-23	3.47	3.50	3.42	3.45	1700400
2008-05-27	3.51	3.53	3.43	3.51	1910360
2008-05-28	3.51	3.52	3.46	3.49	1599300
2008-05-29	3.48	3.66	3.48	3.59	3022480
2008-05-30	3.62	3.62	3.50	3.55	3329180
2008-06-02	3.62	3.62	3.44	3.51	4477800
2008-06-03	3.53	3.56	3.46	3.50	3602740
2008-06-04	3.46	3.49	3.44	3.46	3682460
2008-06-05	3.49	3.58	3.49	3.58	2499060
2008-06-06	3.54	3.60	3.47	3.49	3702640
2008-06-09	3.51	3.55	3.46	3.49	2438100
2008-06-10	3.45	3.52	3.43	3.50	2597640
2008-06-11	3.52	3.52	3.39	3.43	3678860
2008-06-12	3.45	3.49	3.42	3.46	2018720
2008-06-13	3.50	3.74	3.47	3.73	8504080
2008-06-16	3.72	3.72	3.60	3.70	3172940
2008-06-17	3.69	3.72	3.63	3.69	2350300
2008-06-18	3.65	3.70	3.65	3.67	2964840
2008-06-19	3.66	3.70	3.62	3.66	3424660
2008-06-20	3.64	3.70	3.60	3.66	4296760
2008-06-23	3.68	3.68	3.61	3.63	2947220
2008-06-24	3.61	3.67	3.59	3.60	2771860
2008-06-25	3.59	3.70	3.53	3.67	3247240
2008-06-26	3.63	3.66	3.55	3.62	4997440
2008-06-27	3.61	3.69	3.51	3.68	29054160
2008-06-30	3.69	3.70	3.60	3.60	3331880
2008-07-01	3.58	3.58	3.44	3.50	5275540
2008-07-02	3.50	3.51	3.41	3.42	3993300
2008-07-03	3.41	3.42	3.28	3.37	3001820
2008-07-07	3.35	3.44	3.26	3.34	5223160
2008-07-08	3.32	3.39	3.22	3.34	4646920
2008-07-09	3.38	3.38	3.24	3.26	3066640
2008-07-10	3.24	3.24	3.14	3.20	3103220
2008-07-11	3.18	3.19	3.11	3.19	2462680
2008-07-14	3.20	3.20	3.08	3.12	2995760
2008-07-15	3.08	3.13	3.00	3.07	4223620
2008-07-16	3.04	3.14	3.02	3.13	4021660
2008-07-17	3.13	3.25	3.12	3.20	4658800
2008-07-18	3.22	3.26	3.16	3.19	1700980
2008-07-21	3.18	3.26	3.15	3.20	3063960
2008-07-22	3.15	3.23	3.15	3.23	2951760
2008-07-23	3.26	3.34	3.20	3.30	3305340
2008-07-24	3.34	3.37	3.15	3.18	3192180
2008-07-25	3.20	3.24	3.15	3.17	1910080
2008-07-28	3.15	3.22	3.12	3.12	2273020
2008-07-29	3.11	3.22	3.11	3.21	2162680
2008-07-30	3.19	3.23	3.08	3.18	3664160
2008-07-31	3.25	3.25	3.06	3.15	4014460
2008-08-01	3.39	3.44	3.11	3.23	12471120
2008-08-04	3.18	3.25	3.15	3.20	3952680
2008-08-05	3.25	3.31	3.19	3.30	5253800
2008-08-06	3.30	3.31	3.23	3.27	2783160
2008-08-07	3.19	3.24	3.13	3.17	3787400
2008-08-08	3.19	3.34	3.18	3.28	3652240
2008-08-11	3.24	3.40	3.22	3.38	3767480
2008-08-12	3.39	3.39	3.22	3.27	3290220
2008-08-13	3.27	3.31	3.21	3.26	2851060
2008-08-14	3.23	3.27	3.19	3.24	2906140
2008-08-15	3.26	3.35	3.20	3.31	3524480
2008-08-18	3.29	3.29	3.21	3.23	1890780
2008-08-19	3.22	3.25	3.11	3.14	2429920
2008-08-20	3.16	3.25	3.12	3.19	2404620
2008-08-21	3.15	3.22	3.13	3.14	7857700
2008-08-22	3.19	3.24	3.18	3.23	2090380
2008-08-25	3.24	3.24	3.15	3.17	1916900
2008-08-26	3.19	3.19	3.13	3.15	1311540
2008-08-27	3.17	3.22	3.13	3.21	2692700
2008-08-28	3.21	3.30	3.16	3.25	2768380
2008-08-29	3.25	3.31	3.20	3.27	2444800
2008-09-02	3.33	3.41	3.27	3.33	11112800
2008-09-03	3.31	3.42	3.31	3.37	8238520
2008-09-04	3.36	3.36	3.26	3.32	3961860
2008-09-05	3.32	3.33	3.24	3.30	2776580
2008-09-08	3.37	3.40	3.30	3.33	3675240
2008-09-09	3.33	3.36	3.18	3.18	4397800
2008-09-10	3.17	3.20	3.11	3.11	3484880
2008-09-11	3.06	3.11	3.03	3.10	3925000
2008-09-12	3.09	3.13	3.06	3.07	2811060
2008-09-15	3.00	3.03	2.97	3.00	4455420
2008-09-16	2.98	3.04	2.91	2.96	2951880
2008-09-17	2.95	2.95	2.80	2.80	4150940
2008-09-18	2.81	2.90	2.68	2.89	8563320
2008-09-19	2.95	3.19	2.95	3.09	4741400
2008-09-22	3.15	3.20	2.88	3.00	2090980
2008-09-23	2.94	3.03	2.88	2.99	2279400
2008-09-24	2.94	3.00	2.85	2.87	1215820
2008-09-25	2.86	3.01	2.80	2.98	2106580
2008-09-26	2.88	2.95	2.82	2.85	896420
2008-09-29	2.85	2.85	2.63	2.70	1252180
2008-09-30	2.67	2.89	2.64	2.77	2253620
2008-10-01	2.75	3.00	2.71	3.00	2930960
2008-10-02	3.00	3.00	2.83	2.86	1199940
2008-10-03	3.09	3.09	2.87	2.98	1592560
2008-10-06	2.89	2.89	2.66	2.66	4287380
2008-10-07	2.68	2.77	2.58	2.66	2880680
2008-10-08	2.84	2.85	2.65	2.75	4020180
2008-10-09	2.84	2.85	2.43	2.45	5291000
2008-10-10	2.38	2.43	2.23	2.31	6778280
2008-10-13	2.62	2.73	2.30	2.48	2806360
2008-10-14	2.51	2.60	2.43	2.47	3488060
2008-10-15	2.49	2.50	2.31	2.37	4286520
2008-10-16	2.43	2.45	2.28	2.40	3617900
2008-10-17	2.33	2.59	2.33	2.58	7846700
2008-10-20	2.58	2.76	2.53	2.75	4919340
2008-10-21	2.69	2.74	2.60	2.65	5988660
2008-10-22	2.63	2.63	2.50	2.53	8165260
2008-10-23	2.55	2.55	2.26	2.37	8094780
2008-10-24	2.25	2.25	2.13	2.15	7562000
2008-10-27	2.10	2.16	2.03	2.05	9707500
2008-10-28	2.08	2.08	1.93	2.00	7870640
2008-10-29	2.00	2.05	1.89	1.95	10339460
2008-10-30	2.01	2.04	1.96	1.99	8271520
2008-10-31	1.71	1.88	1.54	1.87	22437800
2008-11-03	1.87	1.87	1.70	1.75	15603600
2008-11-04	1.79	1.83	1.73	1.79	5427500
2008-11-05	1.75	1.81	1.75	1.78	6704480
2008-11-06	1.75	1.75	1.67	1.68	7259580
2008-11-07	1.68	1.75	1.65	1.69	6352440
2008-11-10	1.73	1.73	1.58	1.59	5551860
2008-11-11	1.57	1.62	1.56	1.60	5471540
2008-11-12	1.56	1.62	1.56	1.60	6459600
2008-11-13	1.63	1.63	1.53	1.63	8524920
2008-11-14	1.61	1.61	1.51	1.51	3938900
2008-11-17	1.52	1.52	1.47	1.48	5662740
2008-11-18	1.46	1.51	1.45	1.49	6779120
2008-11-19	1.47	1.47	1.39	1.39	7206500
2008-11-20	1.39	1.41	1.30	1.31	6298880
2008-11-21	1.31	1.41	1.29	1.40	7646660
2008-11-24	1.40	1.51	1.37	1.50	5756200
2008-11-25	1.51	1.52	1.46	1.51	7012920
2008-11-26	1.49	1.60	1.49	1.59	5283700
2008-11-28	1.60	1.61	1.56	1.61	2429440
2008-12-01	1.60	1.60	1.49	1.50	6808580
2008-12-02	1.51	1.52	1.44	1.51	8262100
2008-12-03	1.49	1.60	1.49	1.60	5545440
2008-12-04	1.56	1.60	1.53	1.55	8271240
2008-12-05	1.53	1.60	1.50	1.60	7677700
2008-12-08	1.63	1.70	1.58	1.68	6939260
2008-12-09	1.66	1.74	1.60	1.72	5755080
2008-12-10	1.72	1.74	1.66	1.67	6379780
2008-12-11	1.65	1.70	1.54	1.55	5075480
2008-12-12	1.51	1.56	1.50	1.54	3356300
2008-12-15	1.54	1.60	1.50	1.52	4347360
2008-12-16	1.53	1.57	1.49	1.57	5973880
2008-12-17	1.59	1.66	1.56	1.65	7666840
2008-12-18	1.68	1.68	1.60	1.62	4543380
2008-12-19	1.62	1.70	1.62	1.70	7777040
2008-12-22	1.67	1.69	1.64	1.67	5097400
2008-12-23	1.67	1.72	1.63	1.64	5362240
2008-12-24	1.65	1.67	1.64	1.66	2142000
2008-12-26	1.68	1.68	1.65	1.67	1647880
2008-12-29	1.68	1.69	1.63	1.68	2573880
2008-12-30	1.67	1.74	1.65	1.74	3433540
2008-12-31	1.75	1.81	1.74	1.78	3589600
2009-01-02	1.77	1.87	1.76	1.85	4564040
2009-01-05	1.86	1.86	1.81	1.86	4715780
2009-01-06	1.87	1.91	1.87	1.90	3379680
2009-01-07	1.90	1.93	1.88	1.91	3540080
2009-01-08	1.90	1.91	1.88	1.90	4986640
2009-01-09	1.89	1.91	1.83	1.84	2200380
2009-01-12	1.83	1.84	1.78	1.78	4039940
2009-01-13	1.76	1.81	1.76	1.79	2119160
2009-01-14	1.79	1.79	1.71	1.73	2101040
2009-01-15	1.76	1.76	1.68	1.71	4411860
2009-01-16	1.72	1.73	1.68	1.71	3153560
2009-01-20	1.72	1.73	1.65	1.65	3050840
2009-01-21	1.70	1.75	1.67	1.75	4280180
2009-01-22	1.74	1.76	1.67	1.72	3616600
2009-01-23	1.68	1.75	1.66	1.74	2734000
2009-01-26	1.73	1.79	1.73	1.75	2249980
2009-01-27	1.75	1.80	1.73	1.77	2274480
2009-01-28	1.77	1.80	1.76	1.79	3508480
2009-01-29	1.78	1.79	1.74	1.74	1668140
2009-01-30	1.75	1.75	1.73	1.73	3212240
2009-02-02	1.72	1.75	1.72	1.74	3678600
2009-02-03	1.73	1.77	1.73	1.74	2328140
2009-02-04	1.74	1.75	1.71	1.74	4153820
2009-02-05	1.73	1.76	1.68	1.70	7974140
2009-02-06	1.72	1.75	1.71	1.75	4605880
2009-02-09	1.77	1.79	1.70	1.74	5242100
2009-02-10	1.73	1.77	1.66	1.68	5063900
2009-02-11	1.68	1.74	1.68	1.74	2663700
2009-02-12	1.71	1.74	1.68	1.73	3511860
2009-02-13	1.72	1.75	1.71	1.72	2987400
2009-02-17	1.68	1.70	1.66	1.67	3873520
2009-02-18	1.68	1.72	1.64	1.64	2898440
2009-02-19	1.67	1.74	1.63	1.63	3599980
2009-02-20	1.51	1.56	1.39	1.40	15252700
2009-02-23	1.40	1.42	1.38	1.39	8543960
2009-02-24	1.38	1.42	1.36	1.41	12666420
2009-02-25	1.40	1.41	1.34	1.39	4901540
2009-02-26	1.39	1.41	1.35	1.37	3918100
2009-02-27	1.35	1.41	1.34	1.40	3874440
2009-03-02	1.35	1.41	1.35	1.37	4040760
2009-03-03	1.35	1.43	1.34	1.42	4029940
2009-03-04	1.43	1.44	1.39	1.41	6183020
2009-03-05	1.43	1.45	1.36	1.40	3151940
2009-03-06	1.41	1.45	1.39	1.44	3173700
2009-03-09	1.42	1.44	1.39	1.40	2703920
2009-03-10	1.39	1.50	1.36	1.50	6041480
2009-03-11	1.51	1.53	1.49	1.52	4155900
2009-03-12	1.50	1.69	1.44	1.64	3819860
2009-03-13	1.64	1.67	1.57	1.60	4998300
2009-03-16	1.58	1.65	1.58	1.61	3212580
2009-03-17	1.60	1.60	1.50	1.58	3611540
2009-03-18	1.58	1.58	1.53	1.58	2434300
2009-03-19	1.54	1.58	1.54	1.56	1851180
2009-03-20	1.56	1.67	1.56	1.63	3709240
2009-03-23	1.65	1.74	1.65	1.74	5535920
2009-03-24	1.74	1.83	1.73	1.73	3153200
2009-03-25	1.73	1.80	1.69	1.73	3043120
2009-03-26	1.73	1.80	1.70	1.79	4162260
2009-03-27	1.78	1.79	1.72	1.72	1750420
2009-03-30	1.68	1.74	1.63	1.71	3956940
2009-03-31	1.71	1.73	1.66	1.71	4306240
2009-04-01	1.72	1.72	1.64	1.69	3817480
2009-04-02	1.68	1.70	1.61	1.70	9175140
2009-04-03	1.73	1.73	1.58	1.61	6890660
2009-04-06	1.58	1.61	1.52	1.59	5240740
2009-04-07	1.57	1.59	1.53	1.56	3342260
2009-04-08	1.61	1.61	1.55	1.59	2167140
2009-04-09	1.60	1.62	1.59	1.60	3813900
2009-04-13	1.60	1.62	1.57	1.62	4509560
2009-04-14	1.61	1.62	1.58	1.61	2779660
2009-04-15	1.61	1.64	1.60	1.63	3086420
2009-04-16	1.65	1.68	1.63	1.67	2006100
2009-04-17	1.68	1.73	1.68	1.71	2680040
2009-04-20	1.69	1.73	1.65	1.65	3190640
2009-04-21	1.65	1.73	1.65	1.73	3233820
2009-04-22	1.72	1.81	1.70	1.75	5543180
2009-04-23	1.74	1.78	1.71	1.75	5180760
2009-04-24	1.75	1.79	1.74	1.77	3301940
2009-04-27	1.74	1.82	1.74	1.80	3834680
2009-04-28	1.77	1.83	1.75	1.81	3340100
2009-04-29	1.82	2.03	1.78	1.96	5905240
2009-04-30	2.00	2.04	1.96	1.98	8404200
2009-05-01	2.01	2.24	2.01	2.19	9767360
2009-05-04	2.27	2.28	2.13	2.18	7971180
2009-05-05	2.19	2.21	2.11	2.16	5728200
2009-05-06	2.19	2.20	2.11	2.15	5941520
2009-05-07	2.20	2.22	2.07	2.09	5776340
2009-05-08	2.11	2.17	2.07	2.12	6074260
2009-05-11	2.09	2.15	2.02	2.14	4529560
2009-05-12	2.17	2.21	2.08	2.10	4609980
2009-05-13	2.05	2.11	1.94	1.95	9147340
2009-05-14	1.93	1.95	1.89	1.93	6643920
2009-05-15	1.91	1.97	1.90	1.93	3913360
2009-05-18	1.93	2.01	1.91	2.01	4330660
2009-05-19	1.98	2.00	1.91	1.97	4342680
2009-05-20	1.97	2.02	1.96	2.00	5421000
2009-05-21	1.97	2.02	1.92	2.02	5405320
2009-05-22	2.05	2.11	2.01	2.02	3945640
2009-05-26	2.00	2.07	1.98	2.07	3110960
2009-05-27	2.09	2.09	2.03	2.05	4422240
2009-05-28	2.04	2.05	2.00	2.05	3259700
2009-05-29	2.05	2.08	2.03	2.06	5768280
2009-06-01	2.08	2.13	2.05	2.10	4201600
2009-06-02	2.10	2.17	2.05	2.15	3598980
2009-06-03	2.12	2.12	2.05	2.08	3937460
2009-06-04	2.08	2.13	2.04	2.12	4193160
2009-06-05	2.11	2.15	2.08	2.13	2259660
2009-06-08	2.16	2.17	2.10	2.14	3463920
2009-06-09	2.15	2.17	2.12	2.17	2604900
2009-06-10	2.19	2.19	2.13	2.14	1946700
2009-06-11	2.16	2.16	2.10	2.13	1734520
2009-06-12	2.12	2.16	2.11	2.16	1529880
2009-06-15	2.14	2.14	2.10	2.11	2282580
2009-06-16	2.11	2.15	2.05	2.05	1814500
2009-06-17	2.04	2.06	1.97	1.98	6411640
2009-06-18	1.97	1.97	1.93	1.95	4218080
2009-06-19	1.96	2.00	1.93	1.98	2294920
2009-06-22	1.96	1.99	1.91	1.93	3198640
2009-06-23	1.94	1.96	1.90	1.95	3298920
2009-06-24	1.96	2.00	1.94	1.98	2962960
2009-06-25	1.99	2.04	1.97	2.04	2652380
2009-06-26	2.02	2.07	2.00	2.05	7704400
2009-06-29	2.03	2.03	2.01	2.03	1463220
2009-06-30	2.02	2.07	2.02	2.06	2469020
2009-07-01	2.05	2.10	2.01	2.09	1496000
2009-07-02	2.08	2.09	2.01	2.01	1868300
2009-07-06	1.99	2.03	1.98	2.01	1922180
2009-07-07	2.03	2.05	1.98	1.98	2430940
2009-07-08	1.97	1.99	1.95	1.98	1742820
2009-07-09	1.99	2.00	1.97	2.00	1109580
2009-07-10	1.97	1.99	1.96	1.97	1414820
2009-07-13	1.98	1.99	1.94	1.99	2713560
2009-07-14	1.99	2.01	1.97	2.00	1075120
2009-07-15	2.01	2.14	2.01	2.14	2985820
2009-07-16	2.12	2.16	2.10	2.15	1420800
2009-07-17	1.87	2.16	1.78	2.13	1151280
2009-07-20	2.13	2.20	2.12	2.20	1408380
2009-07-21	2.20	2.20	2.15	2.18	1659060
2009-07-22	2.18	2.26	2.16	2.25	1884960
2009-07-23	2.23	2.30	2.23	2.29	2249780
2009-07-24	2.26	2.35	2.26	2.34	1561040
2009-07-27	2.32	2.35	2.30	2.35	1551820
2009-07-28	2.32	2.35	2.30	2.34	2524280
2009-07-29	2.31	2.34	2.30	2.31	3622040
2009-07-30	2.27	2.33	2.27	2.30	3673580
2009-07-31	2.26	2.28	2.20	2.21	4839320
2009-08-03	2.23	2.33	2.23	2.32	3652120
2009-08-04	2.32	2.37	2.28	2.36	3186300
2009-08-05	2.34	2.36	2.32	2.33	3558660
2009-08-06	2.35	2.37	2.31	2.36	3938780
2009-08-07	2.37	2.42	2.30	2.40	2917080
2009-08-10	2.40	2.40	2.37	2.38	4410380
2009-08-11	2.37	2.37	2.31	2.31	3753640
2009-08-12	2.33	2.34	2.27	2.29	2493140
2009-08-13	2.29	2.30	2.24	2.24	2724120
2009-08-14	2.25	2.26	2.20	2.22	1634560
2009-08-17	2.00	2.24	2.00	2.17	1703600
2009-08-18	2.19	2.21	2.15	2.20	1582560
2009-08-19	2.10	2.18	2.10	2.18	4702700
2009-08-20	2.18	2.19	2.16	2.19	2546720
2009-08-21	2.19	2.23	2.18	2.23	1564700
2009-08-24	2.25	2.25	2.05	2.21	1896520
2009-08-25	2.21	2.23	2.20	2.22	1459140
2009-08-26	2.21	2.24	2.20	2.22	1244640
2009-08-27	2.21	2.22	2.18	2.20	1448220
2009-08-28	2.22	2.24	2.20	2.23	2150820
2009-08-31	2.23	2.24	2.18	2.22	2795160
2009-09-01	2.20	2.21	2.17	2.18	3029420
2009-09-02	2.17	2.17	2.05	2.15	3167500
2009-09-03	2.15	2.15	2.10	2.14	2149820
2009-09-04	2.13	2.17	2.13	2.16	533720
2009-09-08	2.16	2.18	2.14	2.16	1242440
2009-09-09	2.14	2.18	2.13	2.17	1446620
2009-09-10	2.17	2.17	2.15	2.16	1268940
2009-09-11	2.16	2.21	2.16	2.18	1123300
2009-09-14	2.18	2.20	2.17	2.20	1026520
2009-09-15	2.19	2.19	2.17	2.18	2037520
2009-09-16	2.18	2.28	2.17	2.28	3519200
2009-09-17	2.29	2.32	2.27	2.29	1889000
2009-09-18	2.29	2.31	2.28	2.29	2577580
2009-09-21	2.28	2.30	2.27	2.27	1131460
2009-09-22	2.28	2.37	2.28	2.34	1723740
2009-09-23	2.34	2.36	2.31	2.34	1969820
2009-09-24	2.34	2.35	2.32	2.34	1945800
2009-09-25	2.34	2.34	2.32	2.33	1012580
2009-09-28	2.34	2.38	2.32	2.37	2638620
2009-09-29	2.37	2.39	2.34	2.37	1109960
2009-09-30	2.37	2.43	2.30	2.43	3578620
2009-10-01	2.43	2.44	2.37	2.40	1991480
2009-10-02	2.39	2.40	2.37	2.39	5088560
2009-10-05	2.38	2.41	2.36	2.39	1783220
2009-10-06	2.41	2.50	2.36	2.49	1814900
2009-10-07	2.47	2.48	2.45	2.47	1280060
2009-10-08	2.47	2.57	2.45	2.57	4243100
2009-10-09	2.55	2.60	2.52	2.59	4051880
2009-10-12	2.59	2.65	2.56	2.62	2646360
2009-10-13	2.62	2.63	2.54	2.57	1721100
2009-10-14	2.58	2.62	2.58	2.59	1977980
2009-10-15	2.56	2.61	2.56	2.59	1407020
2009-10-16	2.58	2.58	2.54	2.56	1612260
2009-10-19	2.57	2.59	2.56	2.57	1478940
2009-10-20	2.56	2.57	2.53	2.53	1294500
2009-10-21	2.53	2.59	2.51	2.55	1690020
2009-10-22	2.55	2.59	2.52	2.59	711200
2009-10-23	2.59	2.61	2.58	2.61	1045860
2009-10-26	2.61	2.74	2.59	2.67	2891660
2009-10-27	2.68	2.70	2.60	2.60	976900
2009-10-28	2.58	2.61	2.54	2.54	953360
2009-10-29	2.53	2.58	2.50	2.55	1195980
2009-10-30	2.55	2.59	2.50	2.55	2549400
2009-11-02	2.58	2.58	2.50	2.52	2121360
2009-11-03	2.50	2.54	2.47	2.51	1744720
2009-11-04	2.50	2.56	2.50	2.52	4641040
2009-11-05	2.51	2.54	2.50	2.53	3078300
2009-11-06	2.52	2.54	2.49	2.52	3574760
2009-11-09	2.52	2.54	2.51	2.53	1820160
2009-11-10	2.50	2.54	2.49	2.51	3115360
2009-11-11	2.51	2.53	2.49	2.50	951040
2009-11-12	2.50	2.50	2.47	2.47	965480
2009-11-13	2.48	2.49	2.46	2.47	1453200
2009-11-16	2.47	2.48	2.45	2.48	1252140
2009-11-17	2.48	2.48	2.44	2.45	1207760
2009-11-18	2.43	2.46	2.43	2.43	1462160
2009-11-19	2.42	2.43	2.40	2.41	2544400
2009-11-20	2.42	2.42	2.40	2.40	704020
2009-11-23	2.41	2.44	2.38	2.39	1121740
2009-11-24	2.41	2.43	2.34	2.36	2399900
2009-11-25	2.38	2.43	2.35	2.37	2868720
2009-11-27	2.33	2.35	2.30	2.33	744560
2009-11-30	2.31	2.32	2.30	2.32	3119680
2009-12-01	2.33	2.36	2.33	2.35	1166660
2009-12-02	2.36	2.43	2.36	2.41	3797820
2009-12-03	2.43	2.47	2.39	2.42	2006980
2009-12-04	2.42	2.46	2.40	2.44	1288840
2009-12-07	2.42	2.43	2.37	2.37	1816180
2009-12-08	2.38	2.40	2.34	2.35	2120760
2009-12-09	2.35	2.38	2.33	2.38	1256160
2009-12-10	2.38	2.40	2.36	2.37	715600
2009-12-11	2.35	2.41	2.35	2.40	802260
2009-12-14	2.43	2.45	2.39	2.43	1015480
2009-12-15	2.43	2.43	2.41	2.43	1213940
2009-12-16	2.43	2.46	2.42	2.45	1693680
2009-12-17	2.44	2.44	2.38	2.39	935560
2009-12-18	2.42	2.43	2.38	2.41	983840
2009-12-21	2.41	2.42	2.39	2.41	1507560
2009-12-22	2.40	2.43	2.39	2.43	1391520
2009-12-23	2.42	2.44	2.40	2.41	592320
2009-12-24	2.40	2.42	2.40	2.41	239280
2009-12-28	2.42	2.43	2.39	2.40	707440
2009-12-29	2.40	2.43	2.39	2.40	976060
2009-12-30	2.39	2.43	2.38	2.42	1120920
2009-12-31	2.41	2.45	2.41	2.42	1255760
2010-01-04	2.42	2.44	2.40	2.42	1099700
2010-01-05	2.42	2.44	2.40	2.44	936540
2010-01-06	2.45	2.48	2.43	2.44	1903940
2010-01-07	2.44	2.46	2.41	2.45	1035540
2010-01-08	2.44	2.46	2.42	2.45	489140
2010-01-11	2.47	2.47	2.40	2.42	1335100
2010-01-12	2.42	2.49	2.42	2.48	1573020
2010-01-13	2.47	2.51	2.43	2.50	1026900
2010-01-14	2.48	2.50	2.46	2.46	609800
2010-01-15	2.47	2.48	2.41	2.43	1020240
2010-01-19	2.42	2.44	2.40	2.44	661560
2010-01-20	2.42	2.43	2.39	2.43	1320360
2010-01-21	2.42	2.44	2.39	2.39	1841460
2010-01-22	2.39	2.42	2.38	2.38	1502560
2010-01-25	2.39	2.40	2.31	2.32	1357500
2010-01-26	2.31	2.34	2.31	2.33	740520
2010-01-27	2.32	2.35	2.31	2.35	963380
2010-01-28	2.35	2.37	2.32	2.36	817400
2010-01-29	2.36	2.38	2.34	2.36	920020
2010-02-01	2.36	2.36	2.33	2.36	956280
2010-02-02	2.36	2.37	2.31	2.37	811460
2010-02-03	2.35	2.37	2.34	2.35	1017660
2010-02-04	2.35	2.37	2.29	2.29	2586360
2010-02-05	2.29	2.30	2.23	2.29	1228960
2010-02-08	2.28	2.28	2.25	2.26	684280
2010-02-09	2.26	2.28	2.23	2.26	862280
2010-02-10	2.25	2.25	2.22	2.25	667040
2010-02-11	2.24	2.29	2.23	2.29	556380
2010-02-12	2.28	2.28	2.25	2.26	1409160
2010-02-16	2.26	2.27	2.24	2.26	3165660
2010-02-17	2.25	2.28	2.25	2.25	3488900
2010-02-18	2.25	2.26	2.22	2.23	2866200
2010-02-19	2.22	2.25	2.15	2.23	7497140
2010-02-22	2.22	2.24	2.20	2.22	4225380
2010-02-23	2.23	2.24	2.21	2.22	1463400
2010-02-24	2.23	2.25	2.22	2.24	2634100
2010-02-25	2.23	2.23	2.20	2.22	2556400
2010-02-26	2.22	2.23	2.16	2.20	5403480
2010-03-01	2.22	2.28	2.21	2.28	7178420
2010-03-02	2.29	2.31	2.25	2.31	2837660
2010-03-03	2.30	2.31	2.28	2.28	1388080
2010-03-04	2.29	2.35	2.27	2.34	3645520
2010-03-05	2.38	2.38	2.36	2.37	3253240
2010-03-08	2.40	2.42	2.38	2.42	2866660
2010-03-09	2.43	2.47	2.42	2.44	3035360
2010-03-10	2.44	2.46	2.44	2.46	2095040
2010-03-11	2.46	2.47	2.45	2.46	1395780
2010-03-12	2.48	2.48	2.45	2.47	1758540
2010-03-15	2.48	2.49	2.44	2.45	1507040
2010-03-16	2.47	2.47	2.44	2.44	1667020
2010-03-17	2.44	2.45	2.42	2.43	2870060
2010-03-18	2.44	2.44	2.41	2.42	1240600
2010-03-19	2.42	2.45	2.41	2.45	2159000
2010-03-22	2.43	2.45	2.43	2.45	1885380
2010-03-23	2.46	2.47	2.43	2.47	1688880
2010-03-24	2.45	2.46	2.44	2.46	1936960
2010-03-25	2.45	2.47	2.45	2.46	1675460
2010-03-26	2.45	2.47	2.44	2.45	1150480
2010-03-29	2.45	2.47	2.44	2.46	1311760
2010-03-30	2.45	2.47	2.44	2.44	1533800
2010-03-31	2.43	2.43	2.40	2.40	1925960
2010-04-01	2.38	2.42	2.36	2.39	1806160
2010-04-05	2.40	2.43	2.38	2.38	1377880
2010-04-06	2.38	2.41	2.38	2.40	1417820
2010-04-07	2.38	2.39	2.35	2.36	1372220
2010-04-08	2.36	2.38	2.34	2.37	1268600
2010-04-09	2.37	2.38	2.35	2.36	786160
2010-04-12	2.37	2.39	2.35	2.37	2052780
2010-04-13	2.38	2.38	2.36	2.38	2359080
2010-04-14	2.38	2.39	2.36	2.39	2315900
2010-04-15	2.38	2.39	2.34	2.38	2243280
2010-04-16	2.38	2.41	2.38	2.39	1032600
2010-04-19	2.39	2.42	2.38	2.42	1558740
2010-04-20	2.43	2.47	2.40	2.47	1818080
2010-04-21	2.45	2.50	2.45	2.49	2122360
2010-04-22	2.46	2.52	2.45	2.51	854440
2010-04-23	2.50	2.55	2.48	2.53	1287760
2010-04-26	2.52	2.54	2.48	2.49	3030160
2010-04-27	2.50	2.50	2.45	2.47	2128080
2010-04-28	2.41	2.44	2.40	2.44	2576460
2010-04-29	2.43	2.44	2.39	2.40	3306000
2010-04-30	2.41	2.41	2.34	2.35	2203260
2010-05-03	2.35	2.38	2.33	2.38	2163520
2010-05-04	2.35	2.40	2.31	2.40	3760880
2010-05-05	2.37	2.42	2.36	2.39	2423100
2010-05-06	2.39	2.49	2.30	2.36	4018940
2010-05-07	2.36	2.37	2.32	2.35	3608280
2010-05-10	2.42	2.49	2.39	2.42	1933800
2010-05-11	2.38	2.43	2.37	2.41	2426420
2010-05-12	2.40	2.42	2.39	2.42	1510440
2010-05-13	2.42	2.44	2.38	2.40	2807420
2010-05-14	2.38	2.41	2.35	2.39	1917660
2010-05-17	2.37	2.44	2.36	2.43	1854380
2010-05-18	2.43	2.46	2.41	2.41	2253060
2010-05-19	2.40	2.40	2.35	2.35	1958100
2010-05-20	2.32	2.34	2.28	2.31	2674040
2010-05-21	2.28	2.35	2.28	2.34	1797440
2010-05-24	2.33	2.35	2.30	2.33	2087060
2010-05-25	2.30	2.36	2.26	2.34	5271680
2010-05-26	2.34	2.43	2.29	2.39	6421640
2010-05-27	2.41	2.44	2.40	2.44	1841000
2010-05-28	2.44	2.46	2.42	2.44	1877740
2010-06-01	2.42	2.43	2.38	2.38	3332160
2010-06-02	2.38	2.40	2.37	2.39	2811460
2010-06-03	2.38	2.40	2.37	2.39	1730700
2010-06-04	2.38	2.39	2.35	2.36	2398040
2010-06-07	2.35	2.37	2.33	2.34	1141800
2010-06-08	2.33	2.34	2.30	2.32	1429980
2010-06-09	2.32	2.34	2.26	2.27	3621640
2010-06-10	2.28	2.32	2.27	2.30	2526620
2010-06-11	2.29	2.32	2.27	2.31	2429680
2010-06-14	2.31	2.33	2.28	2.30	2675120
2010-06-15	2.31	2.32	2.29	2.31	3727200
2010-06-16	2.29	2.32	2.26	2.30	1425600
2010-06-17	2.31	2.32	2.28	2.30	1236180
2010-06-18	2.31	2.33	2.30	2.32	1596920
2010-06-21	2.35	2.35	2.28	2.28	2136520
2010-06-22	2.28	2.30	2.25	2.25	1536680
2010-06-23	2.25	2.27	2.24	2.26	1214600
2010-06-24	2.25	2.27	2.23	2.26	1539100
2010-06-25	2.26	2.27	2.23	2.24	2714840
2010-06-28	2.23	2.26	2.20	2.22	2808020
2010-06-29	2.20	2.20	2.14	2.15	2648900
2010-06-30	2.15	2.16	2.12	2.13	3216100
2010-07-01	2.13	2.14	2.09	2.12	2626880
2010-07-02	2.12	2.16	2.11	2.14	1423280
2010-07-06	2.15	2.19	2.11	2.12	1491940
2010-07-07	2.07	2.16	2.07	2.15	1761160
2010-07-08	2.16	2.20	2.15	2.20	1448600
2010-07-09	2.19	2.20	2.17	2.19	750160
2010-07-12	2.18	2.20	2.17	2.18	1319200
2010-07-13	2.19	2.23	2.17	2.23	1564820
2010-07-14	2.24	2.25	2.22	2.24	1175720
2010-07-15	2.24	2.27	2.23	2.26	998900
2010-07-16	2.25	2.26	2.21	2.23	2787040
2010-07-19	2.24	2.25	2.20	2.23	2620460
2010-07-20	2.22	2.24	2.19	2.23	1162860
2010-07-21	2.24	2.24	2.20	2.21	2036500
2010-07-22	2.23	2.27	2.23	2.26	748120
2010-07-23	2.26	2.28	2.25	2.28	873300
2010-07-26	2.29	2.30	2.27	2.30	1026820
2010-07-27	2.30	2.32	2.27	2.29	1383640
2010-07-28	2.28	2.30	2.24	2.24	1666260
2010-07-29	2.23	2.28	2.23	2.25	2097080
2010-07-30	2.24	2.29	2.22	2.26	3142020
2010-08-02	2.27	2.34	2.26	2.33	3162900
2010-08-03	2.31	2.34	2.29	2.29	1781860
2010-08-04	2.29	2.31	2.28	2.29	884800
2010-08-05	2.27	2.29	2.26	2.28	703580
2010-08-06	2.27	2.28	2.26	2.26	541280
2010-08-09	2.26	2.30	2.26	2.30	1229280
2010-08-10	2.28	2.29	2.24	2.24	1132920
2010-08-11	2.20	2.23	2.15	2.16	3280280
2010-08-12	2.13	2.18	2.13	2.14	1424840
2010-08-13	2.13	2.15	2.12	2.14	940260
2010-08-16	2.13	2.14	2.12	2.13	1334880
2010-08-17	2.13	2.15	2.11	2.14	1269060
2010-08-18	2.14	2.16	2.12	2.14	1226500
2010-08-19	2.14	2.14	2.08	2.09	1406320
2010-08-20	2.08	2.10	2.06	2.09	1514120
2010-08-23	2.09	2.10	2.07	2.07	1768280
2010-08-24	2.05	2.10	2.02	2.07	1804020
2010-08-25	2.05	2.08	2.03	2.05	1211920
2010-08-26	2.05	2.09	2.04	2.05	801220
2010-08-27	2.05	2.07	2.03	2.07	1478720
2010-08-30	2.07	2.07	2.03	2.03	988740
2010-08-31	2.02	2.05	2.02	2.02	1288900
2010-09-01	2.03	2.07	2.03	2.05	6631120
2010-09-02	2.05	2.06	2.03	2.05	2684680
2010-09-03	2.05	2.08	2.02	2.08	2758720
2010-09-07	2.07	2.09	2.01	2.01	2143660
2010-09-08	2.01	2.06	1.98	2.01	2648100
2010-09-09	2.01	2.05	2.01	2.04	1682900
2010-09-10	2.04	2.05	2.01	2.04	1274360
2010-09-13	2.05	2.06	2.04	2.06	1251760
2010-09-14	2.06	2.06	2.02	2.03	1571060
2010-09-15	2.01	2.03	1.99	2.02	1367460
2010-09-16	2.01	2.04	2.01	2.04	1333460
2010-09-17	2.05	2.09	2.05	2.07	1582960
2010-09-20	2.08	2.11	2.08	2.10	1780060
2010-09-21	2.11	2.12	2.08	2.09	1325500
2010-09-22	2.09	2.10	2.08	2.09	2065960
2010-09-23	2.09	2.12	2.08	2.08	1547040
2010-09-24	2.11	2.16	2.10	2.15	1275520
2010-09-27	2.16	2.18	2.13	2.17	1876300
2010-09-28	2.16	2.18	2.15	2.18	1286760
2010-09-29	2.17	2.22	2.17	2.21	4486960
2010-09-30	2.22	2.24	2.21	2.23	2760620
2010-10-01	2.24	2.25	2.22	2.25	2294840
2010-10-04	2.25	2.26	2.22	2.22	1331800
2010-10-05	2.24	2.27	2.24	2.26	1791060
2010-10-06	2.26	2.29	2.25	2.28	1396640
2010-10-07	2.28	2.29	2.27	2.29	838780
2010-10-08	2.29	2.32	2.28	2.32	958700
2010-10-11	2.31	2.34	2.31	2.33	1120820
2010-10-12	2.33	2.34	2.30	2.34	1143440
2010-10-13	2.35	2.37	2.33	2.35	827140
2010-10-14	2.35	2.37	2.33	2.36	1346980
2010-10-15	2.38	2.39	2.36	2.38	1288700
2010-10-18	2.37	2.40	2.36	2.38	913520
2010-10-19	2.35	2.37	2.31	2.34	1731840
2010-10-20	2.34	2.41	2.34	2.40	1504180
2010-10-21	2.41	2.43	2.38	2.43	1762740
2010-10-22	2.43	2.44	2.40	2.41	1003060
2010-10-25	2.42	2.44	2.41	2.42	647620
2010-10-26	2.41	2.43	2.40	2.41	830080
2010-10-27	2.38	2.40	2.38	2.40	1077700
2010-10-28	2.33	2.45	2.28	2.43	2914500
2010-10-29	2.42	2.46	2.39	2.44	1221180
2010-11-01	2.44	2.45	2.40	2.41	2182800
2010-11-02	2.42	2.47	2.42	2.47	1525160
2010-11-03	2.45	2.47	2.43	2.46	1114180
2010-11-04	2.48	2.49	2.45	2.47	1501340
2010-11-05	2.47	2.48	2.45	2.48	922940
2010-11-08	2.46	2.49	2.44	2.46	1519500
2010-11-09	2.47	2.49	2.44	2.45	2251520
2010-11-10	2.45	2.53	2.43	2.53	2935520
2010-11-11	2.50	2.53	2.47	2.49	1444840
2010-11-12	2.47	2.49	2.45	2.46	819820
2010-11-15	2.46	2.48	2.45	2.47	960640
2010-11-16	2.45	2.48	2.43	2.44	1572760
2010-11-17	2.45	2.46	2.43	2.45	734320
2010-11-18	2.46	2.51	2.46	2.50	1655220
2010-11-19	2.49	2.55	2.49	2.53	2584860
2010-11-22	2.51	2.53	2.49	2.49	1868940
2010-11-23	2.46	2.47	2.45	2.45	4864840
2010-11-24	2.46	2.50	2.46	2.49	2449300
2010-11-26	2.47	2.52	2.45	2.50	707240
2010-11-29	2.48	2.52	2.48	2.52	1179840
2010-11-30	2.49	2.52	2.48	2.52	1323280
2010-12-01	2.53	2.56	2.50	2.51	1965080
2010-12-02	2.50	2.56	2.50	2.56	1707700
2010-12-03	2.53	2.58	2.53	2.58	1735080
2010-12-06	2.56	2.58	2.55	2.57	925840
2010-12-07	2.58	2.61	2.57	2.61	1219220
2010-12-08	2.61	2.63	2.58	2.59	1451580
2010-12-09	2.59	2.62	2.58	2.61	920280
2010-12-10	2.60	2.64	2.60	2.63	919420
2010-12-13	2.63	2.65	2.62	2.62	1670580
2010-12-14	2.61	2.62	2.59	2.61	1360820
2010-12-15	2.60	2.63	2.58	2.59	1684600
2010-12-16	2.59	2.62	2.58	2.61	1562800
2010-12-17	2.61	2.64	2.59	2.62	1586740
2010-12-20	2.61	2.62	2.59	2.62	699240
2010-12-21	2.62	2.65	2.60	2.64	1583500
2010-12-22	2.64	2.69	2.64	2.67	1383820
2010-12-23	2.68	2.68	2.63	2.66	1133080
2010-12-27	2.65	2.65	2.61	2.64	507500
2010-12-28	2.64	2.65	2.59	2.64	932520
2010-12-29	2.63	2.70	2.63	2.70	1150080
2010-12-30	2.69	2.70	2.67	2.70	898880
2010-12-31	2.69	2.70	2.65	2.65	990300
2011-01-03	2.66	2.70	2.66	2.68	1218780
2011-01-04	2.68	2.72	2.63	2.64	2795560
2011-01-05	2.63	2.73	2.59	2.73	2335600
2011-01-06	2.73	2.73	2.66	2.71	1162540
2011-01-07	2.71	2.73	2.64	2.66	1642340
2011-01-10	2.63	2.68	2.60	2.66	835260
2011-01-11	2.66	2.69	2.64	2.66	397580
2011-01-12	2.67	2.67	2.63	2.66	1056700
2011-01-13	2.65	2.69	2.64	2.69	891220
2011-01-14	2.68	2.74	2.68	2.73	1344820
2011-01-18	2.72	2.82	2.70	2.78	2518040
2011-01-19	2.79	2.79	2.73	2.74	1544280
2011-01-20	2.73	2.75	2.70	2.70	667160
2011-01-21	2.71	2.71	2.67	2.68	2182480
2011-01-24	2.67	2.71	2.67	2.71	1087940
2011-01-25	2.69	2.71	2.66	2.67	2214640
2011-01-26	2.67	2.72	2.65	2.70	992240
2011-01-27	2.70	2.71	2.65	2.69	611740
2011-01-28	2.68	2.69	2.64	2.64	736760
2011-01-31	2.64	2.69	2.61	2.67	1298880
2011-02-01	2.70	2.70	2.65	2.68	950160
2011-02-02	2.67	2.69	2.64	2.68	750460
2011-02-03	2.67	2.69	2.65	2.69	614280
2011-02-04	2.68	2.71	2.67	2.70	848820
2011-02-07	2.70	2.74	2.69	2.74	1037780
2011-02-08	2.73	2.75	2.71	2.73	372720
2011-02-09	2.71	2.76	2.71	2.76	1006300
2011-02-10	2.74	2.78	2.73	2.77	1105100
2011-02-11	2.75	2.79	2.74	2.79	830920
2011-02-14	2.78	2.80	2.71	2.80	1290240
2011-02-15	2.78	2.81	2.75	2.78	1368300
2011-02-16	2.77	2.81	2.77	2.78	1058680
2011-02-17	2.75	2.94	2.75	2.92	2718520
2011-02-18	2.91	3.00	2.88	2.96	2534180
2011-02-22	2.90	2.95	2.86	2.92	4679180
2011-02-23	2.91	2.94	2.88	2.91	2386140
2011-02-24	2.91	2.93	2.87	2.89	2365480
2011-02-25	2.90	2.94	2.89	2.93	732240
2011-02-28	2.94	2.95	2.91	2.93	1894760
2011-03-01	2.95	2.96	2.86	2.87	2085940
2011-03-02	2.88	2.95	2.87	2.94	3321100
2011-03-03	2.95	3.02	2.93	2.99	1926740
2011-03-04	2.99	3.00	2.93	2.96	1113200
2011-03-07	2.97	2.97	2.89	2.90	996040
2011-03-08	2.90	2.95	2.88	2.92	2068780
2011-03-09	2.92	2.94	2.90	2.92	829720
2011-03-10	2.90	2.90	2.85	2.87	1032020
2011-03-11	2.86	2.89	2.82	2.88	852100
2011-03-14	2.85	2.88	2.80	2.85	880460
2011-03-15	2.79	2.88	2.75	2.86	979600
2011-03-16	2.86	2.88	2.83	2.83	1451500
2011-03-17	2.87	2.87	2.84	2.85	622360
2011-03-18	2.87	2.91	2.86	2.90	1867880
2011-03-21	2.92	2.95	2.91	2.94	1009640
2011-03-22	2.93	2.93	2.89	2.91	1815900
2011-03-23	2.90	2.90	2.85	2.88	1478400
2011-03-24	2.88	2.89	2.84	2.87	1538720
2011-03-25	2.87	2.88	2.86	2.88	1682380
2011-03-28	2.88	2.89	2.85	2.87	1691280
2011-03-29	2.87	2.89	2.86	2.89	764980
2011-03-30	2.89	2.92	2.87	2.91	1582340
2011-03-31	2.91	2.93	2.85	2.92	2015900
2011-04-01	2.92	2.96	2.92	2.96	967500
2011-04-04	2.96	3.00	2.96	3.00	2359280
2011-04-05	3.00	3.04	2.97	2.98	2546180
2011-04-06	2.94	2.96	2.90	2.95	1275120
2011-04-07	2.94	2.95	2.92	2.92	891740
2011-04-08	2.91	2.95	2.91	2.93	1143580
2011-04-11	2.94	2.94	2.88	2.92	1094400
2011-04-12	2.90	2.93	2.88	2.93	812720
2011-04-13	2.94	2.98	2.92	2.97	1337760
2011-04-14	2.95	2.98	2.94	2.96	1488600
2011-04-15	2.96	2.97	2.95	2.97	716180
2011-04-18	2.94	2.97	2.92	2.96	824980
2011-04-19	2.97	2.98	2.95	2.96	814280
2011-04-20	2.98	3.00	2.97	3.00	639160
2011-04-21	3.00	3.02	2.98	3.02	885300
2011-04-25	3.00	3.01	2.99	3.01	1179920
2011-04-26	3.02	3.04	2.93	3.01	1240080
2011-04-27	3.02	3.05	2.99	3.03	1485300
2011-04-28	2.95	2.95	2.84	2.86	3775700
2011-04-29	2.86	2.91	2.86	2.88	1453780
2011-05-02	2.89	2.91	2.87	2.89	1494840
2011-05-03	2.89	2.90	2.85	2.87	1558660
2011-05-04	2.87	2.90	2.83	2.86	1481020
2011-05-05	2.86	2.88	2.82	2.82	2350640
2011-05-06	2.86	2.87	2.82	2.84	855000
2011-05-09	2.85	2.87	2.84	2.87	659480
2011-05-10	2.88	2.91	2.87	2.90	737580
2011-05-11	2.91	2.92	2.87	2.88	583840
2011-05-12	2.87	2.92	2.86	2.91	2044660
2011-05-13	2.91	2.91	2.86	2.86	1343760
2011-05-16	2.85	2.90	2.84	2.85	2425960
2011-05-17	2.85	2.97	2.85	2.95	2147860
2011-05-18	2.95	2.99	2.91	2.98	3024200
2011-05-19	3.00	3.00	2.97	2.99	2232680
2011-05-20	2.98	3.00	2.95	2.99	931160
2011-05-23	59.07	59.56	58.68	59.28	97766
2011-05-24	59.55	59.84	58.25	58.70	90259
2011-05-25	58.63	59.38	57.68	59.27	112599
2011-05-26	59.07	59.64	58.70	59.64	44136
2011-05-27	59.63	60.50	59.39	59.76	128627
2011-05-31	59.97	60.69	59.46	60.41	213815
2011-06-01	60.14	60.18	58.76	58.76	61542
2011-06-02	58.61	59.39	58.20	58.79	43617
2011-06-03	58.20	58.70	58.12	58.21	36960
2011-06-06	58.10	58.22	57.39	57.54	37083
2011-06-07	57.86	58.47	57.43	58.18	46468
2011-06-08	58.02	58.08	57.53	57.53	42843
2011-06-09	57.62	58.49	57.61	58.35	33705
2011-06-10	58.21	58.35	57.27	57.38	59355
2011-06-13	57.44	58.77	56.94	58.36	76695
2011-06-14	58.76	58.99	58.15	58.70	44397
2011-06-15	57.98	58.86	57.86	58.36	45419
2011-06-16	58.16	59.02	58.14	59.01	43954
2011-06-17	59.15	59.31	58.74	58.79	95822
2011-06-20	58.59	59.38	58.59	59.33	50026
2011-06-21	59.33	60.05	59.01	59.93	81205
2011-06-22	59.91	60.45	59.50	59.86	77664
2011-06-23	59.16	59.80	58.49	59.60	59046
2011-06-24	59.16	59.69	58.19	58.42	187465
2011-06-27	58.46	59.99	58.12	59.66	63406
2011-06-28	59.67	60.32	59.20	60.23	44784
2011-06-29	60.39	60.91	59.99	60.65	64810
2011-06-30	60.88	60.95	60.60	60.78	78947
2011-07-01	60.67	62.00	60.67	61.93	76789
2011-07-05	61.54	62.29	61.36	62.14	63207
2011-07-06	61.96	62.98	61.83	62.92	49904
2011-07-07	63.34	64.00	63.11	63.61	42401
2011-07-08	63.06	63.48	62.77	63.28	56946
2011-07-11	62.81	63.15	61.36	61.51	66002
2011-07-12	61.37	61.97	61.03	61.72	48821
2011-07-13	62.00	62.80	60.93	61.82	45160
2011-07-14	61.95	62.11	60.48	60.77	20366
2011-07-15	60.96	60.96	60.30	60.78	25422
2011-07-18	60.63	60.71	60.01	60.53	48563
2011-07-19	60.57	62.18	60.54	62.04	72241
2011-07-20	62.25	62.42	61.52	61.85	26065
2011-07-21	62.16	62.87	61.70	62.37	51118
2011-07-22	62.46	62.49	61.80	62.29	30488
2011-07-25	61.78	62.24	60.44	61.66	28950
2011-07-26	61.59	61.82	61.08	61.35	26841
2011-07-27	61.12	61.12	59.54	59.74	61606
2011-07-28	59.67	62.99	59.64	62.70	111293
2011-07-29	62.21	62.69	61.56	62.36	57123
2011-08-01	62.91	62.97	60.18	60.51	148736
2011-08-02	60.00	60.83	58.90	59.09	77736
2011-08-03	59.03	59.66	57.37	58.99	83222
2011-08-04	57.88	58.52	57.05	57.13	112042
2011-08-05	57.67	58.06	54.78	55.71	91495
2011-08-08	53.27	55.13	52.09	52.25	121470
2011-08-09	52.94	55.82	51.11	55.69	121602
2011-08-10	54.83	55.50	53.25	53.32	94673
2011-08-11	53.68	56.30	52.92	55.90	86223
2011-08-12	56.03	57.23	55.34	55.92	67328
2011-08-15	56.36	57.85	55.65	57.66	79486
2011-08-16	57.16	57.45	56.30	56.82	104487
2011-08-17	57.22	58.00	56.95	57.21	79066
2011-08-18	55.68	55.68	53.91	54.02	89917
2011-08-19	53.49	55.26	53.34	53.37	69594
2011-08-22	54.58	55.54	53.72	54.58	76919
2011-08-23	54.91	56.71	54.22	56.61	112119
2011-08-24	56.65	58.08	56.36	57.67	96728
2011-08-25	58.16	58.21	56.89	56.94	91391
2011-08-26	56.42	58.51	56.15	58.47	102293
2011-08-29	58.78	60.10	58.01	59.99	51801
2011-08-30	59.88	60.16	59.24	59.83	28825
2011-08-31	59.94	60.13	59.16	59.66	79553
2011-09-01	59.47	60.25	57.88	58.05	117375
2011-09-02	56.39	57.62	56.06	56.48	107176
2011-09-06	54.75	56.69	54.75	56.58	94902
2011-09-07	56.90	58.35	56.75	58.34	96838
2011-09-08	57.91	58.31	57.05	57.28	87604
2011-09-09	56.73	57.65	55.66	55.73	107400
2011-09-12	54.80	56.51	54.63	56.48	100146
2011-09-13	56.53	57.51	56.53	57.37	115336
2011-09-14	57.80	58.35	57.15	57.99	102920
2011-09-15	58.33	58.74	57.64	58.74	66236
2011-09-16	58.73	59.27	58.16	59.27	39218
2011-09-19	58.50	59.36	56.74	58.91	48513
2011-09-20	58.51	59.69	58.31	58.45	52889
2011-09-21	58.58	59.06	56.69	56.70	50215
2011-09-22	55.46	56.25	55.29	55.78	130369
2011-09-23	55.75	56.40	55.20	55.78	105787
2011-09-26	56.36	56.74	55.24	56.68	131801
2011-09-27	57.05	58.47	57.05	57.50	95098
2011-09-28	57.79	58.10	56.12	56.22	75159
2011-09-29	57.22	57.65	55.24	56.67	99191
2011-09-30	56.08	57.81	55.72	56.44	149609
2011-10-03	56.06	57.24	54.85	55.22	135908
2011-10-04	54.70	55.74	54.01	55.52	220555
2011-10-05	55.69	56.89	55.06	56.66	77066
2011-10-06	56.49	58.04	56.13	58.00	67845
2011-10-07	58.28	58.28	56.93	57.01	69568
2011-10-10	57.38	59.53	57.38	59.34	90640
2011-10-11	59.05	60.05	58.84	59.81	62260
2011-10-12	59.98	60.10	59.40	59.60	44807
2011-10-13	58.99	59.50	58.72	59.18	52450
2011-10-14	59.68	59.89	59.16	59.83	43778
2011-10-17	59.06	59.06	57.90	58.46	60525
2011-10-18	58.43	59.82	57.95	59.73	79225
2011-10-19	59.45	59.76	57.89	58.25	69691
2011-10-20	58.25	58.98	57.56	58.04	72963
2011-10-21	58.79	59.42	58.52	58.97	59225
2011-10-24	58.90	60.08	58.67	60.08	67512
2011-10-25	59.59	59.89	58.63	58.77	53528
2011-10-26	59.64	59.77	58.38	59.57	81346
2011-10-27	60.02	61.26	58.88	60.77	112059
2011-10-28	60.62	61.59	60.29	60.47	54947
2011-10-31	59.69	60.47	58.95	58.97	73078
2011-11-01	57.29	58.38	57.18	57.65	77014
2011-11-02	58.42	58.86	57.48	58.72	56581
2011-11-03	59.32	59.32	58.14	58.65	44472
2011-11-04	58.54	58.89	58.04	58.85	33705
2011-11-07	58.99	59.45	58.15	59.11	22710
2011-11-08	59.49	60.17	58.87	60.15	59934
2011-11-09	59.24	59.24	58.07	58.20	83445
2011-11-10	59.04	59.12	58.28	59.05	50833
2011-11-11	59.51	60.16	59.51	60.10	42778
2011-11-14	59.86	59.99	59.21	59.35	28124
2011-11-15	59.00	59.84	59.00	59.54	32083
2011-11-16	59.01	59.73	58.50	58.58	43811
2011-11-17	58.60	58.85	57.98	58.02	34236
2011-11-18	58.39	58.53	57.88	58.25	23356
2011-11-21	57.32	58.00	57.16	57.45	78370
2011-11-22	57.46	57.83	57.07	57.55	51415
2011-11-23	57.31	58.00	56.67	56.74	43187
2011-11-25	56.60	57.84	56.60	57.41	27875
2011-11-28	58.53	59.00	57.81	58.57	42941
2011-11-29	58.71	59.16	58.34	58.44	24020
2011-11-30	59.54	60.25	59.43	60.25	123451
2011-12-01	59.56	60.34	59.42	59.65	67598
2011-12-02	60.00	60.00	59.44	59.67	37826
2011-12-05	60.01	60.19	59.31	59.85	46657
2011-12-06	59.56	59.94	59.24	59.69	37927
2011-12-07	59.28	59.62	58.76	59.49	43558
2011-12-08	59.00	59.47	58.52	58.60	56961
2011-12-09	58.56	59.16	58.31	58.94	96866
2011-12-12	58.71	59.38	58.48	59.16	129002
2011-12-13	59.49	59.94	57.79	58.17	66904
2011-12-14	58.00	58.67	57.54	57.60	47032
2011-12-15	57.85	58.66	57.72	57.80	60864
2011-12-16	57.98	58.33	57.66	58.30	113350
2011-12-19	58.66	58.92	57.55	57.85	44943
2011-12-20	58.52	59.18	58.46	58.92	77213
2011-12-21	59.05	59.11	58.30	58.97	42338
2011-12-22	59.00	59.75	58.79	59.69	42679
2011-12-23	59.75	60.18	59.45	60.13	38734
2011-12-27	59.91	60.40	59.76	60.20	36642
2011-12-28	60.00	60.00	59.53	59.75	33335
2011-12-29	59.80	60.30	59.65	60.24	75569
2011-12-30	60.01	60.01	59.28	59.45	30685
2012-01-03	60.09	60.12	59.13	59.49	52227
2012-01-04	59.38	59.38	56.23	58.76	44396
2012-01-05	58.66	58.88	58.05	58.88	33495
2012-01-06	58.73	59.56	58.35	59.49	141818
2012-01-09	59.47	59.64	59.24	59.50	57950
2012-01-10	59.85	59.96	59.39	59.44	74231
2012-01-11	59.35	59.50	59.20	59.50	38662
2012-01-12	59.68	59.68	58.95	59.50	37114
2012-01-13	59.31	59.31	58.69	58.91	39612
2012-01-17	59.23	59.25	58.37	58.55	28090
2012-01-18	58.56	59.45	58.18	59.44	46647
2012-01-19	59.38	59.58	59.26	59.44	62698
2012-01-20	59.28	59.61	58.89	59.46	53392
2012-01-23	59.14	59.56	59.14	59.40	27707
2012-01-24	59.30	59.50	59.05	59.40	23729
2012-01-25	59.28	59.52	59.17	59.50	23026
2012-01-26	59.59	60.09	59.34	59.97	88235
2012-01-27	59.72	60.00	59.51	59.77	48878
2012-01-30	59.22	59.70	59.22	59.52	27522
2012-01-31	59.83	59.87	59.27	59.77	25340
2012-02-01	59.95	60.42	59.64	60.23	65802
2012-02-02	60.12	60.42	59.67	59.76	23408
2012-02-03	60.16	60.89	60.11	60.89	54229
2012-02-06	60.45	61.24	59.76	60.95	61330
2012-02-07	60.62	61.06	60.37	60.76	44000
2012-02-08	60.68	60.96	60.34	60.50	49081
2012-02-09	60.49	61.18	60.26	61.13	27807
2012-02-10	60.14	61.01	60.14	60.81	28675
2012-02-13	61.25	61.39	60.76	61.39	39225
2012-02-14	61.18	61.34	60.87	61.25	31262
2012-02-15	61.34	61.90	60.77	60.94	99388
2012-02-16	60.64	62.00	60.64	61.75	123849
2012-02-17	61.70	61.84	61.28	61.61	57646
2012-02-21	61.26	61.26	59.39	59.93	99117
2012-02-22	60.55	61.12	59.40	59.74	95338
2012-02-23	59.72	60.42	59.72	60.00	72490
2012-02-24	59.88	60.10	59.52	60.10	71138
2012-02-27	59.49	59.97	57.97	59.93	40745
2012-02-28	59.55	59.79	58.71	59.69	43497
2012-02-29	59.67	60.03	59.58	59.87	112145
2012-03-01	59.99	60.06	59.74	60.04	59974
2012-03-02	59.95	60.11	59.73	59.89	123270
2012-03-05	59.89	60.08	59.69	60.06	134073
2012-03-06	59.65	59.86	58.72	58.94	131235
2012-03-07	59.28	59.41	58.98	59.26	67152
2012-03-08	59.34	59.96	59.34	59.79	72839
2012-03-09	59.84	59.98	59.40	59.80	85121
2012-03-12	59.82	60.03	59.50	59.72	121589
2012-03-13	59.75	60.49	59.75	60.48	91842
2012-03-14	60.23	60.54	59.98	59.98	80731
2012-03-15	59.96	60.73	59.79	60.67	74803
2012-03-16	60.62	60.89	60.57	60.72	85440
2012-03-19	60.66	61.37	60.61	61.04	64125
2012-03-20	60.72	61.25	60.72	61.00	49692
2012-03-21	61.17	61.38	60.70	61.19	59240
2012-03-22	60.99	61.21	60.28	60.56	75624
2012-03-23	60.85	61.18	60.31	61.15	65639
2012-03-26	61.50	62.32	61.42	62.21	78908
2012-03-27	62.00	62.32	61.47	62.15	109537
2012-03-28	62.12	62.49	62.04	62.31	68770
2012-03-29	61.95	62.62	61.87	62.52	90446
2012-03-30	62.75	63.25	62.48	63.05	83015
2012-04-02	62.98	63.24	62.76	62.81	80581
2012-04-03	62.96	63.10	62.52	62.89	63308
2012-04-04	62.39	62.54	62.29	62.38	76759
2012-04-05	62.04	62.30	61.57	61.89	121181
2012-04-09	61.26	61.36	60.82	61.15	63706
2012-04-10	61.24	61.47	60.26	60.40	92698
2012-04-11	60.74	61.23	60.74	61.23	73288
2012-04-12	61.21	61.39	60.79	61.09	88361
2012-04-13	60.88	61.29	60.70	60.99	78305
2012-04-16	61.12	61.32	60.82	60.89	68639
2012-04-17	61.22	61.56	60.78	61.42	106031
2012-04-18	61.36	61.82	61.19	61.42	53148
2012-04-19	61.44	62.11	61.40	61.92	60350
2012-04-20	61.89	62.91	61.68	62.71	60868
2012-04-23	62.16	62.46	61.93	62.22	57514
2012-04-24	62.16	62.99	62.16	62.63	70025
2012-04-25	62.96	63.57	62.72	63.28	47758
2012-04-26	63.17	63.24	58.44	58.55	180841
2012-04-27	58.88	60.36	57.85	58.53	159487
2012-04-30	58.40	58.40	57.59	57.72	81917
2012-05-01	57.89	58.26	57.20	57.38	138235
2012-05-02	56.90	57.44	56.41	56.77	132691
2012-05-03	56.96	57.38	56.54	56.67	88204
2012-05-04	56.58	56.58	56.09	56.10	70786
2012-05-07	55.90	55.97	55.58	55.73	109952
2012-05-08	55.41	55.72	54.78	55.19	104749
2012-05-09	54.81	55.64	54.72	55.31	111775
2012-05-10	55.73	56.10	55.51	55.89	98474
2012-05-11	55.51	56.24	55.51	55.88	69278
2012-05-14	55.58	55.69	55.24	55.43	130046
2012-05-15	55.28	56.54	55.26	56.10	116406
2012-05-16	56.07	56.85	56.07	56.49	84608
2012-05-17	56.52	56.70	55.55	55.60	136534
2012-05-18	55.77	56.40	55.22	55.36	114237
2012-05-21	55.28	56.32	54.96	56.01	104846
2012-05-22	56.01	57.29	56.01	56.61	64462
2012-05-23	56.13	57.15	56.13	57.10	76691
2012-05-24	56.98	57.54	56.48	57.33	91526
2012-05-25	57.20	57.35	56.51	57.04	68707
2012-05-29	57.07	57.95	56.83	57.47	87299
2012-05-30	57.03	57.35	56.09	56.46	86783
2012-05-31	56.43	56.43	55.50	55.94	136549
2012-06-01	55.05	55.70	54.71	55.27	90669
2012-06-04	55.24	55.79	55.10	55.37	93573
2012-06-05	55.14	56.25	55.14	56.14	81271
2012-06-06	56.30	57.36	56.30	57.20	94395
2012-06-07	57.62	58.00	57.40	57.40	65730
2012-06-08	57.27	57.99	57.25	57.87	59199
2012-06-11	58.00	58.02	56.50	57.33	123609
2012-06-12	57.33	57.86	57.02	57.15	94293
2012-06-13	56.79	57.79	56.79	56.99	90734
2012-06-14	57.10	57.53	56.87	57.37	90132
2012-06-15	57.26	57.85	57.20	57.36	143044
2012-06-18	57.19	58.09	57.01	57.95	76415
2012-06-19	58.25	58.85	57.79	58.81	74954
2012-06-20	58.69	59.04	58.10	58.45	86243
2012-06-21	58.30	58.58	57.64	57.64	77478
2012-06-22	57.84	58.18	57.48	57.67	121003
2012-06-25	57.20	57.20	56.38	56.50	92167
2012-06-26	56.48	57.14	56.25	56.54	104301
2012-06-27	56.68	57.99	56.09	57.97	86077
2012-06-28	57.55	57.77	56.58	56.95	109792
2012-06-29	57.67	57.98	57.50	57.84	86886
2012-07-02	58.00	59.58	57.70	59.55	81207
2012-07-03	59.47	60.13	58.95	59.68	62495
2012-07-05	59.77	60.00	58.85	59.69	98258
2012-07-06	59.15	59.93	59.15	59.61	63082
2012-07-09	59.51	59.82	59.38	59.71	78289
2012-07-10	59.78	59.98	59.45	59.49	53770
2012-07-11	59.27	59.66	58.86	59.37	65903
2012-07-12	59.12	59.15	57.69	58.70	115144
2012-07-13	58.76	60.00	58.76	59.93	58111
2012-07-16	59.75	59.98	59.24	59.47	46352
2012-07-17	59.70	59.90	59.02	59.26	75308
2012-07-18	59.03	59.45	58.94	59.20	79837
2012-07-19	59.14	59.47	58.73	58.96	92265
2012-07-20	58.75	59.44	58.59	58.98	46283
2012-07-23	58.34	58.59	57.91	57.99	63396
2012-07-24	58.19	58.50	57.51	57.89	47910
2012-07-25	57.78	58.81	57.78	58.18	65803
2012-07-26	58.84	59.78	58.26	59.28	92099
2012-07-27	59.59	59.77	58.29	58.62	121522
2012-07-30	58.55	58.80	57.74	58.14	104166
2012-07-31	58.24	59.02	57.94	58.07	84654
2012-08-01	58.16	59.10	57.37	57.48	91485
2012-08-02	57.09	58.16	56.35	57.01	111881
2012-08-03	57.63	58.19	56.46	57.71	162038
2012-08-06	57.70	58.05	57.27	57.49	94341
2012-08-07	57.59	58.46	57.40	57.74	114786
2012-08-08	57.68	58.48	57.54	58.32	104704
2012-08-09	58.18	58.79	58.18	58.42	68675
2012-08-10	58.13	58.88	57.97	58.12	68251
2012-08-13	58.23	58.51	57.66	58.35	70129
2012-08-14	58.35	58.76	57.58	57.98	76640
2012-08-15	57.85	58.13	57.64	58.03	55499
2012-08-16	57.80	58.07	57.72	57.90	60378
2012-08-17	57.69	58.03	57.63	58.00	64751
2012-08-20	58.00	58.23	57.08	57.63	77261
2012-08-21	57.86	58.29	57.48	57.87	87938
2012-08-22	57.86	58.48	56.91	58.30	104309
2012-08-23	58.29	58.82	58.00	58.36	73511
2012-08-24	58.04	58.84	58.00	58.60	117683
2012-08-27	58.75	58.76	58.36	58.71	56605
2012-08-28	58.71	59.50	58.53	59.37	89274
2012-08-29	59.10	59.59	58.58	59.29	69682
2012-08-30	59.15	59.65	58.99	59.28	76753
2012-08-31	59.50	59.92	59.32	59.41	82675
2012-09-04	59.40	60.00	59.01	59.94	72435
2012-09-05	59.86	60.00	59.23	59.92	75252
2012-09-06	60.00	60.99	59.77	60.79	197443
2012-09-07	60.70	61.19	60.50	60.70	50069
2012-09-10	60.60	60.87	60.34	60.75	42934
2012-09-11	60.56	61.00	60.26	60.82	39241
2012-09-12	60.78	61.22	60.60	60.95	50278
2012-09-13	60.80	61.30	60.80	61.30	73264
2012-09-14	61.24	61.79	60.63	61.63	57337
2012-09-17	61.55	61.82	60.92	61.73	56278
2012-09-18	61.83	62.00	61.66	61.87	59147
2012-09-19	61.77	62.54	61.54	61.84	82045
2012-09-20	61.33	62.97	61.10	62.16	62382
2012-09-21	62.30	62.87	62.19	62.43	82164
2012-09-24	61.78	62.73	61.78	62.61	49975
2012-09-25	62.62	62.74	62.17	62.24	113221
2012-09-26	62.20	62.52	61.99	62.39	72624
2012-09-27	62.61	63.08	62.28	62.63	97974
2012-09-28	62.25	63.00	61.99	62.64	71486
2012-10-01	63.13	63.88	62.53	63.70	114061
2012-10-02	63.91	63.91	63.10	63.29	106434
2012-10-03	63.45	63.60	63.16	63.52	66966
2012-10-04	63.70	63.99	63.33	63.96	55625
2012-10-05	64.10	64.16	63.64	63.87	51254
2012-10-08	63.45	64.05	63.45	63.84	44783
2012-10-09	63.82	64.10	62.85	63.24	73817
2012-10-10	63.05	63.73	63.05	63.29	112387
2012-10-11	63.50	64.06	63.16	63.26	53131
2012-10-12	63.29	63.81	63.29	63.61	39772
2012-10-15	63.85	64.19	63.66	64.02	58473
2012-10-16	64.02	64.47	63.99	64.43	62213
2012-10-17	64.50	64.62	63.64	64.33	50869
2012-10-18	64.16	64.72	63.98	64.00	70106
2012-10-19	63.55	64.09	62.99	63.16	98488
2012-10-22	63.28	63.54	63.02	63.25	53973
2012-10-23	62.62	63.71	62.62	63.49	66182
2012-10-24	63.52	63.80	61.88	62.54	80311
2012-10-25	62.89	62.95	61.48	62.69	69535
2012-10-26	62.85	62.98	62.27	62.59	73842
2012-10-31	62.64	63.27	62.23	62.98	62127
2012-11-01	62.89	64.60	62.88	64.39	54592
2012-11-02	64.41	64.64	63.23	63.31	82820
2012-11-05	63.41	63.92	63.09	63.51	51235
2012-11-06	63.68	64.48	63.57	63.83	71212
2012-11-07	63.61	63.83	63.20	63.56	59245
2012-11-08	63.52	63.99	63.27	63.34	44259
2012-11-09	63.10	63.87	62.95	63.30	41633
2012-11-12	63.48	63.63	62.69	63.31	48507
2012-11-13	63.18	63.32	62.22	62.51	54526
2012-11-14	62.79	62.89	60.76	61.88	86749
2012-11-15	61.92	62.09	60.69	61.59	56770
2012-11-16	61.56	62.75	61.53	62.37	61056
2012-11-19	62.66	63.11	62.56	62.89	63668
2012-11-20	62.97	63.43	62.15	62.86	45920
2012-11-21	62.89	63.30	61.76	63.25	50158
2012-11-23	63.30	63.82	62.64	63.61	19784
2012-11-26	63.23	63.80	62.76	63.00	150589
2012-11-27	62.93	63.32	62.62	63.00	93709
2012-11-28	62.75	63.52	62.17	63.25	62427
2012-11-29	63.37	64.29	62.79	63.30	110535
2012-11-30	63.44	63.96	62.98	63.83	115006
2012-12-03	64.11	64.22	63.30	63.45	70057
2012-12-04	63.63	64.39	61.39	61.75	219362
2012-12-05	61.77	63.60	61.63	63.54	117981
2012-12-06	63.22	64.35	63.22	64.28	73709
2012-12-07	64.35	64.90	63.89	64.58	89319
2012-12-10	64.11	64.77	63.95	64.26	98405
2012-12-11	64.30	65.21	63.91	65.12	111720
2012-12-12	65.48	65.48	64.83	64.88	48310
2012-12-13	64.92	65.26	64.40	65.23	52710
2012-12-14	65.14	65.62	64.32	64.52	54331
2012-12-17	64.75	64.75	62.07	64.28	75905
2012-12-18	64.10	64.69	63.92	64.32	151957
2012-12-19	64.23	64.64	64.15	64.30	102284
2012-12-20	64.31	64.48	63.91	64.24	98561
2012-12-21	63.48	64.12	62.90	63.81	129415
2012-12-24	63.58	64.00	63.04	63.50	64690
2012-12-26	63.50	63.59	62.21	62.51	79802
2012-12-27	62.19	62.86	62.19	62.52	104582
2012-12-28	61.86	62.53	61.69	62.14	94068
2012-12-31	61.95	62.96	61.56	62.83	170546
2013-01-02	63.29	63.96	63.16	63.63	137218
2013-01-03	63.54	63.58	62.57	63.12	163035
2013-01-04	63.35	63.35	62.74	62.94	140789
2013-01-07	62.90	63.59	62.76	63.56	120492
2013-01-08	63.42	64.97	63.42	64.64	95614
2013-01-09	64.58	65.16	64.58	65.14	50284
2013-01-10	65.22	65.49	64.95	65.10	62200
2013-01-11	65.21	65.36	64.81	65.25	37082
2013-01-14	65.21	65.46	65.00	65.14	41458
2013-01-15	65.02	65.35	64.97	65.21	80296
2013-01-16	65.20	65.29	64.60	64.76	142899
2013-01-17	64.94	65.51	64.92	65.27	28004
2013-01-18	65.31	65.39	65.02	65.06	27677
2013-01-22	65.47	65.99	64.68	65.48	66601
2013-01-23	65.55	65.62	65.37	65.49	43167
2013-01-24	65.42	66.07	65.20	65.99	63537
2013-01-25	66.16	66.45	65.84	66.33	72591
2013-01-28	66.29	66.82	66.06	66.68	49071
2013-01-29	66.68	67.14	62.72	66.83	34171
2013-01-30	66.91	67.26	66.75	66.91	58248
2013-01-31	67.00	67.89	66.96	67.69	75970
2013-02-01	67.85	68.32	67.85	68.05	30021
2013-02-04	67.85	67.92	66.65	67.44	56008
2013-02-05	67.73	67.95	67.48	67.62	38403
2013-02-06	67.54	68.04	67.23	67.94	38285
2013-02-07	67.92	68.09	67.31	67.39	53371
2013-02-08	67.33	68.61	67.33	68.04	23029
2013-02-11	68.14	68.70	67.54	68.36	14399
2013-02-12	68.24	68.82	67.94	68.16	24682
2013-02-13	68.09	68.53	67.89	68.45	31032
2013-02-14	68.22	69.50	61.31	69.45	60609
2013-02-15	69.50	70.68	69.50	70.55	53445
2013-02-19	70.48	70.95	69.28	69.84	161442
2013-02-20	69.70	70.18	68.31	69.78	84105
2013-02-21	69.52	69.60	68.31	68.59	32302
2013-02-22	68.77	69.05	68.22	68.90	27429
2013-02-25	68.99	69.21	67.95	68.03	36492
2013-02-26	68.10	68.64	67.34	67.77	52827
2013-02-27	67.70	68.89	67.39	68.60	56973
2013-02-28	68.61	68.88	68.05	68.58	119899
2013-03-01	68.37	69.29	67.51	68.77	46423
2013-03-04	68.42	69.16	67.56	68.59	49796
2013-03-05	68.78	69.67	68.77	69.41	29147
2013-03-06	69.46	69.78	69.20	69.40	36841
2013-03-07	69.20	69.99	68.63	69.17	65565
2013-03-08	69.30	69.41	68.19	69.06	48213
2013-03-11	68.81	69.90	68.48	69.53	58868
2013-03-12	69.56	69.77	68.78	69.56	70071
2013-03-13	69.36	70.00	69.36	69.88	47572
2013-03-14	69.52	71.14	69.47	69.93	100845
2013-03-15	69.64	70.47	69.35	69.87	55107
2013-03-18	69.12	69.50	68.39	69.21	36391
2013-03-19	69.38	69.70	69.03	69.40	25081
2013-03-20	69.45	69.97	68.90	69.76	47604
2013-03-21	69.57	69.69	68.95	68.95	42104
2013-03-22	69.10	69.96	68.86	69.67	55687
2013-03-25	69.46	69.83	68.58	68.93	39003
2013-03-26	68.99	69.59	68.77	68.93	59046
2013-03-27	68.46	69.21	68.22	69.01	36525
2013-03-28	69.01	70.40	68.55	69.92	95102
2013-04-01	69.87	70.00	69.37	69.61	69618
2013-04-02	69.79	70.27	69.38	69.87	77248
2013-04-03	69.81	69.81	68.56	68.65	38131
2013-04-04	68.78	68.78	67.78	68.00	42231
2013-04-05	67.29	67.29	66.64	67.12	53423
2013-04-08	67.03	67.48	66.63	67.32	37015
2013-04-09	67.30	67.30	66.14	66.32	49310
2013-04-10	66.31	67.41	66.31	66.93	65161
2013-04-11	66.74	67.22	66.49	66.97	33021
2013-04-12	66.70	67.03	66.42	66.94	31276
2013-04-15	66.61	66.53	65.19	65.36	30740
2013-04-16	65.78	65.78	64.03	64.16	53268
2013-04-17	63.78	64.38	63.55	64.22	34404
2013-04-18	64.56	64.59	63.70	63.89	24065
2013-04-19	64.00	64.19	63.01	63.58	34209
2013-04-22	63.65	64.45	63.28	64.21	19903
2013-04-23	64.51	64.52	63.53	64.34	16841
2013-04-24	64.19	64.37	63.53	63.85	23566
2013-04-25	63.97	65.12	63.64	64.69	35132
2013-04-26	64.75	66.24	64.25	65.70	48905
2013-04-29	65.63	65.92	65.09	65.85	42054
2013-04-30	65.63	66.22	65.05	66.01	41421
2013-05-01	66.09	66.61	65.46	65.83	25442
2013-05-02	66.02	66.28	65.46	65.97	36189
2013-05-03	66.53	67.39	65.89	67.38	47206
2013-05-06	67.30	67.45	66.81	67.03	47026
2013-05-07	67.28	67.28	66.46	66.92	35336
2013-05-08	66.98	67.16	66.60	66.97	50066
2013-05-09	66.89	67.16	66.60	66.95	38656
2013-05-10	67.03	69.25	67.03	68.86	59580
2013-05-13	68.77	69.97	68.29	69.78	62962
2013-05-14	69.99	70.32	69.74	69.99	49346
2013-05-15	69.61	70.99	69.61	70.61	53824
2013-05-16	70.52	71.13	70.10	70.29	200483
2013-05-17	70.10	70.84	69.97	70.61	62440
2013-05-20	70.52	71.17	70.37	70.71	41894
2013-05-21	70.80	70.94	70.08	70.56	66807
2013-05-22	70.25	70.72	69.30	69.68	174280
2013-05-23	69.01	69.66	68.30	69.46	75761
2013-05-24	68.74	68.91	67.60	68.61	101407
2013-05-28	68.95	69.40	67.94	68.68	98172
2013-05-29	68.23	68.81	67.07	68.48	79796
2013-05-30	68.41	69.39	68.07	68.87	48310
2013-05-31	68.60	69.42	68.30	68.78	76769
2013-06-03	68.75	69.79	68.33	69.62	94905
2013-06-04	69.44	70.99	69.44	70.38	157087
2013-06-05	70.44	70.93	69.93	70.02	77169
2013-06-06	70.11	70.83	69.96	70.54	103472
2013-06-07	70.63	71.68	70.37	71.51	92123
2013-06-10	71.35	72.38	71.35	71.86	65031
2013-06-11	71.18	72.68	71.18	72.00	62112
2013-06-12	72.46	73.40	72.35	73.00	71714
2013-06-13	74.53	75.14	72.86	74.76	85157
2013-06-14	75.00	75.35	74.50	74.84	103596
2013-06-17	74.76	75.15	74.58	74.88	83424
2013-06-18	74.74	75.31	74.47	75.12	53228
2013-06-19	75.21	75.35	74.70	74.95	43791
2013-06-20	74.31	75.23	74.31	74.44	75008
2013-06-21	74.91	75.17	74.83	75.10	87284
2013-06-24	74.67	75.49	74.27	74.77	94426
2013-06-25	75.41	75.90	74.74	74.97	112381
2013-06-26	75.17	75.38	74.23	74.60	123871
2013-06-27	74.67	75.28	74.52	74.98	111796
2013-06-28	74.74	77.83	74.70	77.58	232561
2013-07-01	78.11	78.71	77.35	77.91	40652
2013-07-02	78.17	78.68	77.76	77.99	55271
2013-07-03	77.78	78.10	77.73	78.07	40311
2013-07-05	78.47	78.47	77.81	78.07	29190
2013-07-08	78.07	79.79	77.81	79.53	141498
2013-07-09	79.39	79.42	74.39	75.17	241435
2013-07-10	75.15	76.73	75.15	76.57	144515
2013-07-11	76.76	77.90	76.63	77.48	76839
2013-07-12	77.13	78.02	76.95	77.00	45304
2013-07-15	77.17	77.21	76.25	76.40	56076
2013-07-16	76.60	76.60	75.06	75.19	47314
2013-07-17	75.33	75.44	74.90	75.33	109455
2013-07-18	75.45	75.77	74.19	75.10	33198
2013-07-19	75.04	75.19	74.63	75.16	52318
2013-07-22	75.21	75.87	75.01	75.56	53882
2013-07-23	76.00	76.85	75.04	75.10	23619
2013-07-24	75.13	75.44	74.73	75.20	52280
2013-07-25	74.26	75.97	74.26	75.60	66195
2013-07-26	75.24	76.07	75.24	75.88	27804
2013-07-29	75.32	76.10	75.10	75.71	34056
2013-07-30	75.76	77.38	75.14	76.95	44777
2013-07-31	77.45	77.66	76.22	76.22	30220
2013-08-01	76.29	77.85	76.02	77.11	36216
2013-08-02	76.94	77.81	76.57	77.57	30143
2013-08-05	76.49	77.47	76.05	77.37	43814
2013-08-06	77.19	78.35	76.90	78.03	31745
2013-08-07	77.53	78.04	77.37	77.83	19545
2013-08-08	78.06	78.25	77.69	77.98	19130
2013-08-09	77.69	78.37	77.37	78.05	17406
2013-08-12	78.14	78.59	77.74	77.97	40979
2013-08-13	77.86	78.61	77.51	77.67	15295
2013-08-14	77.41	77.68	76.81	77.04	15806
2013-08-15	76.76	77.03	75.81	76.47	38518
2013-08-16	76.25	77.14	76.25	76.81	41658
2013-08-19	76.51	77.07	76.04	76.75	25338
2013-08-20	76.86	78.24	76.68	78.03	36284
2013-08-21	77.95	78.88	77.90	78.65	52879
2013-08-22	78.90	80.00	78.05	78.93	26256
2013-08-23	79.18	79.48	78.29	78.35	16226
2013-08-26	78.40	79.04	78.04	78.57	15228
2013-08-27	78.24	78.45	76.67	76.82	36295
2013-08-28	76.74	78.04	76.54	77.33	23765
2013-08-29	77.35	77.35	75.44	75.54	78738
2013-08-30	75.74	76.02	74.95	75.09	33523
2013-09-03	75.78	76.39	74.99	76.04	42654
2013-09-04	75.81	76.64	75.81	76.45	29027
2013-09-05	76.35	77.17	76.24	76.72	18107
2013-09-06	76.79	77.51	76.15	76.99	28501
2013-09-09	76.91	77.55	76.91	77.26	11479
2013-09-10	77.63	78.76	77.56	78.42	32259
2013-09-11	78.27	78.82	77.90	78.19	14110
2013-09-12	78.51	78.51	77.58	77.94	13303
2013-09-13	77.96	78.69	76.72	78.13	15171
2013-09-16	78.60	78.60	77.24	78.19	28238
2013-09-17	77.97	79.55	77.90	78.67	17478
2013-09-18	78.60	79.08	77.93	78.88	34374
2013-09-19	79.30	79.78	77.81	78.21	21523
2013-09-20	78.20	79.00	77.86	78.80	78905
2013-09-23	79.05	79.06	77.96	78.45	37285
2013-09-24	78.40	78.49	77.92	78.32	32537
2013-09-25	78.15	79.69	77.70	78.89	36357
2013-09-26	78.67	79.40	78.46	79.10	17890
2013-09-27	78.73	79.37	78.18	78.95	18148
2013-09-30	78.61	79.84	77.32	79.26	39600
2013-10-01	79.59	79.80	78.42	78.97	32342
2013-10-02	78.38	78.62	77.01	77.09	40458
2013-10-03	77.29	78.30	76.47	77.53	56128
2013-10-04	77.50	78.88	77.05	77.85	24348
2013-10-07	77.32	77.70	76.54	76.66	17651
2013-10-08	76.79	76.84	75.11	75.64	24573
2013-10-09	75.96	77.29	75.01	75.87	55831
2013-10-10	76.38	76.47	75.00	75.50	209214
2013-10-11	75.41	75.50	74.60	75.00	99838
2013-10-14	74.79	74.80	73.99	74.11	268347
2013-10-15	74.10	74.39	73.72	73.92	95071
2013-10-16	74.09	74.15	73.51	73.94	130567
2013-10-17	73.71	74.12	73.40	73.86	110567
2013-10-18	74.00	74.41	73.55	73.91	223753
2013-10-21	73.85	74.34	73.85	74.06	230832
2013-10-22	74.02	75.09	73.81	74.71	131971
2013-10-23	74.70	76.00	74.14	75.58	138925
2013-10-24	75.87	78.69	75.26	78.38	118794
2013-10-25	78.60	81.60	78.29	81.22	68457
2013-10-28	80.93	82.16	80.18	80.31	90607
2013-10-29	80.13	81.13	79.95	80.60	159314
2013-10-30	80.86	81.30	79.67	79.94	49897
2013-10-31	79.85	81.32	79.77	80.29	77082
2013-11-01	80.53	80.63	79.35	79.75	18509
2013-11-04	79.95	80.00	79.20	79.50	28273
2013-11-05	79.40	79.73	77.75	79.48	35554
2013-11-06	79.04	80.89	79.04	80.40	49848
2013-11-07	80.35	80.45	79.58	80.20	65038
2013-11-08	80.24	81.67	79.90	81.66	46401
2013-11-11	81.87	82.26	81.64	81.72	42903
2013-11-12	81.47	82.15	80.68	82.07	58138
2013-11-13	82.15	82.62	81.24	82.23	80961
2013-11-14	82.50	84.42	81.94	83.59	53813
2013-11-15	83.41	83.86	82.62	83.65	32136
2013-11-18	83.61	85.05	83.39	84.70	93698
2013-11-19	84.59	85.39	84.31	84.84	48000
2013-11-20	84.84	85.29	84.17	84.60	47825
2013-11-21	84.98	85.89	84.40	84.95	89434
2013-11-22	85.31	85.97	84.40	85.23	65990
2013-11-25	84.88	85.27	83.86	84.62	13904
2013-11-26	84.85	85.00	82.11	84.34	24889
2013-11-27	84.08	84.34	82.86	84.10	50574
2013-11-29	84.00	84.00	82.89	83.41	21675
2013-12-02	83.33	83.49	82.45	82.64	41663
2013-12-03	82.54	82.54	79.22	81.36	98019
2013-12-04	81.49	81.59	79.47	80.09	247400
2013-12-05	80.12	80.23	79.48	80.10	59036
2013-12-06	80.44	81.79	79.74	81.42	164494
2013-12-09	81.85	82.41	80.73	81.00	72989
2013-12-10	81.02	81.02	79.80	79.96	269274
2013-12-11	79.91	79.91	78.16	78.72	78684
2013-12-12	78.34	78.70	77.00	78.51	1682801
2013-12-13	78.84	79.50	78.34	78.51	100714
2013-12-16	79.00	79.25	78.45	78.50	216692
2013-12-17	78.73	78.73	77.80	78.17	103058
2013-12-18	78.05	78.37	76.90	77.83	203633
2013-12-19	77.96	78.40	77.79	78.04	93865
2013-12-20	78.33	79.69	77.81	79.25	189735
2013-12-23	79.49	80.20	79.25	79.95	102416
2013-12-24	79.79	80.11	79.50	79.89	33951
2013-12-26	80.20	80.40	79.58	79.77	71051
2013-12-27	80.12	80.18	78.69	78.73	50960
2013-12-30	78.44	79.61	77.90	79.37	70091
2013-12-31	79.35	79.36	78.01	78.09	53089
2014-01-02	78.34	78.48	77.71	78.25	69812
2014-01-03	78.67	78.81	78.00	78.39	52738
2014-01-06	78.66	78.83	78.03	78.34	128587
2014-01-07	78.73	78.96	78.10	78.22	42303
2014-01-08	78.42	78.42	77.69	78.01	65131
2014-01-09	78.30	78.55	77.50	77.87	116686
2014-01-10	78.17	79.71	77.95	79.18	152806
2014-01-13	79.06	79.58	77.66	78.27	113476
2014-01-14	78.28	78.72	77.76	77.98	106519
2014-01-15	78.00	78.49	77.79	77.93	64714
2014-01-16	77.83	78.13	77.36	77.91	78024
2014-01-17	77.70	78.27	77.64	78.01	41249
2014-01-21	78.59	79.70	78.15	78.99	65061
2014-01-22	79.32	80.07	79.18	79.61	105455
2014-01-23	79.25	79.66	78.44	79.22	99028
2014-01-24	79.06	79.50	77.80	78.30	104543
2014-01-27	78.31	78.83	77.06	77.31	81787
2014-01-28	77.33	77.48	76.94	77.36	97280
2014-01-29	77.05	77.90	76.95	77.34	104229
2014-01-30	77.55	78.19	77.23	77.25	136864
2014-01-31	76.65	78.02	76.07	77.20	241926
2014-02-03	76.92	77.58	73.97	73.98	138570
2014-02-04	74.30	75.66	74.09	75.12	140446
2014-02-05	75.00	75.73	74.57	75.31	144439
2014-02-06	75.54	77.26	75.50	76.55	138939
2014-02-07	77.14	77.68	76.91	77.57	149444
2014-02-10	77.83	78.27	77.32	77.96	99468
2014-02-11	78.01	78.39	77.75	77.96	58524
2014-02-12	77.64	79.94	77.64	79.15	128301
2014-02-13	77.93	81.88	77.41	81.30	163351
2014-02-14	81.47	81.63	80.68	81.05	90359
2014-02-18	80.71	81.82	80.36	81.51	108982
2014-02-19	81.00	81.90	80.58	81.37	183186
2014-02-20	81.72	82.60	81.30	82.30	95291
2014-02-21	82.53	83.28	81.94	83.15	79213
2014-02-24	83.39	84.05	83.18	83.26	109431
2014-02-25	83.63	84.00	82.24	82.80	153613
2014-02-26	83.00	83.00	82.28	82.60	61823
2014-02-27	82.39	82.92	81.51	82.66	84759
2014-02-28	82.68	83.83	82.56	83.66	124760
2014-03-03	82.78	83.25	81.64	82.42	110980
2014-03-04	82.91	83.58	82.35	83.12	83514
2014-03-05	83.05	83.11	82.31	82.65	62150
2014-03-06	82.92	82.92	82.11	82.72	85173
2014-03-07	82.70	83.00	81.97	82.25	84472
2014-03-10	82.30	82.41	81.46	82.07	72732
2014-03-11	81.92	82.98	81.30	82.30	86854
2014-03-12	81.75	82.11	81.05	82.02	46383
2014-03-13	82.00	82.96	80.50	80.78	76085
2014-03-14	80.72	82.02	80.33	80.91	66137
2014-03-17	81.31	82.02	81.00	81.63	71665
2014-03-18	81.89	82.80	81.30	82.31	88110
2014-03-19	82.38	82.54	80.53	80.81	33368
2014-03-20	80.67	81.26	80.41	80.97	44079
2014-03-21	81.13	81.29	80.03	80.58	86060
2014-03-24	80.63	80.63	78.95	79.38	26192
2014-03-25	79.29	79.94	78.61	78.66	26022
2014-03-26	78.68	79.31	78.14	78.19	46592
2014-03-27	78.39	79.08	77.71	77.78	36880
2014-03-28	77.78	79.16	77.06	77.17	63066
2014-03-31	77.32	79.27	77.03	79.02	58692
2014-04-01	79.31	79.98	78.10	79.85	49514
2014-04-02	79.93	80.00	76.50	79.08	43644
2014-04-03	79.10	79.17	77.86	78.58	21817
2014-04-04	78.92	78.92	76.95	77.25	30350
2014-04-07	77.15	77.15	75.50	76.38	33412
2014-04-08	76.43	76.50	74.54	76.09	96107
2014-04-09	76.09	76.80	75.47	76.45	71807
2014-04-10	76.08	76.50	73.71	73.77	94391
2014-04-11	73.57	74.48	72.73	73.30	64811
2014-04-14	73.36	74.60	73.36	73.57	30925
2014-04-15	73.83	74.14	72.95	73.89	46346
2014-04-16	74.50	75.13	73.20	74.72	39779
2014-04-17	74.65	76.64	74.57	75.44	126107
2014-04-21	75.55	76.08	74.89	75.62	79728
2014-04-22	75.64	76.46	75.60	76.02	26110
2014-04-23	76.06	76.65	74.97	75.65	36478
2014-04-24	74.95	75.60	70.79	72.51	184319
2014-04-25	71.93	73.08	71.76	72.51	129216
2014-04-28	72.45	72.97	71.17	72.81	120649
2014-04-29	72.69	73.85	71.70	73.04	88078
2014-04-30	72.98	74.99	72.12	73.33	69838
2014-05-01	73.11	73.99	72.71	73.17	28516
2014-05-02	72.93	74.20	71.62	73.78	104671
2014-05-05	74.21	74.24	73.21	74.09	45056
2014-05-06	73.65	74.40	72.94	73.29	89612
2014-05-07	73.78	73.78	72.27	73.49	91437
2014-05-08	73.04	74.73	73.04	73.90	113671
2014-05-09	73.79	74.48	73.32	74.22	156953
2014-05-12	74.18	75.45	74.18	75.16	81969
2014-05-13	75.30	75.30	73.65	74.01	85943
2014-05-14	74.02	74.02	72.74	73.11	63135
2014-05-15	72.75	72.75	71.35	71.51	76470
2014-05-16	71.29	72.00	70.82	71.70	67818
2014-05-19	71.64	72.24	70.81	71.64	110256
2014-05-20	71.81	71.81	68.67	68.91	98267
2014-05-21	68.83	69.96	67.77	69.22	87629
2014-05-22	69.05	69.55	68.02	69.41	75833
2014-05-23	69.12	70.46	69.04	70.30	70204
2014-05-27	70.37	70.65	70.00	70.33	63478
2014-05-28	70.18	71.64	69.09	71.38	126244
2014-05-29	71.23	71.35	70.29	70.66	49363
2014-05-30	70.32	71.38	70.07	71.14	85915
2014-06-02	71.11	71.50	70.49	70.77	42658
2014-06-03	70.66	70.75	69.73	70.18	23239
2014-06-04	73.52	73.69	70.08	70.56	29234
2014-06-05	70.41	71.97	69.78	71.72	71953
2014-06-06	71.64	72.68	71.64	72.24	57992
2014-06-09	71.94	72.96	71.82	72.39	53957
2014-06-10	72.13	72.81	72.04	72.59	49176
2014-06-11	72.23	72.93	72.02	72.37	50514
2014-06-12	72.04	73.10	72.00	72.63	51532
2014-06-13	72.77	72.97	72.15	72.71	40035
2014-06-16	72.77	72.99	72.03	72.63	70715
2014-06-17	72.79	73.26	71.93	73.14	27906
2014-06-18	72.88	73.00	72.09	72.57	48989
2014-06-19	72.58	73.11	72.14	72.91	50043
2014-06-20	72.98	72.98	72.08	72.10	106266
2014-06-23	72.42	72.70	72.04	72.23	70079
2014-06-24	72.21	72.66	71.43	71.53	71363
2014-06-25	71.50	72.31	71.50	72.17	45113
2014-06-26	72.24	72.52	70.96	71.15	47056
2014-06-27	70.65	71.77	70.32	71.59	138240
2014-06-30	71.30	72.28	70.64	71.81	73241
2014-07-01	71.90	72.71	71.42	71.68	36374
2014-07-02	71.73	72.47	71.33	72.04	46159
2014-07-03	72.17	72.76	72.00	72.55	14581
2014-07-07	72.17	72.40	70.85	71.24	47661
2014-07-08	71.14	71.14	69.62	69.84	57454
2014-07-09	69.58	69.58	68.60	69.14	76997
2014-07-10	68.50	68.78	68.04	68.32	84370
2014-07-11	68.49	68.96	68.01	68.62	50711
2014-07-14	68.91	69.18	68.29	69.00	67893
2014-07-15	68.98	69.59	68.27	69.34	61813
2014-07-16	69.65	70.11	68.69	69.22	60517
2014-07-17	68.97	69.62	68.02	68.16	53413
2014-07-18	68.73	69.32	68.49	69.09	42091
2014-07-21	68.64	69.08	68.09	68.28	38599
2014-07-22	68.31	69.27	68.31	69.04	45527
2014-07-23	69.20	69.54	68.53	69.03	34853
2014-07-24	67.72	68.93	67.33	67.40	140655
2014-07-25	67.26	67.43	66.30	66.49	74854
2014-07-28	66.54	66.79	66.33	66.53	64410
2014-07-29	66.65	67.45	66.54	67.02	99425
2014-07-30	67.18	67.98	66.96	67.75	60624
2014-07-31	67.11	68.29	67.11	67.81	85381
2014-08-01	67.65	68.61	67.49	68.25	107597
2014-08-04	68.33	69.28	68.04	68.36	155476
2014-08-05	68.16	68.62	67.75	68.07	143330
2014-08-06	67.90	68.25	66.74	67.20	190453
2014-08-07	67.38	67.50	66.76	67.15	118278
2014-08-08	67.24	67.36	66.85	67.06	66663
2014-08-11	67.37	68.35	67.37	68.17	61667
2014-08-12	68.00	68.50	67.41	67.49	87771
2014-08-13	67.64	68.23	67.32	68.14	77035
2014-08-14	67.97	68.43	67.59	68.05	68606
2014-08-15	67.75	68.27	67.00	67.26	78076
2014-08-18	67.68	68.06	67.59	67.85	61874
2014-08-19	68.01	68.01	67.33	67.61	70509
2014-08-20	67.66	67.95	67.41	67.83	49546
2014-08-21	67.89	68.08	67.71	67.96	64497
2014-08-22	67.65	68.58	67.35	68.35	47453
2014-08-25	68.32	68.74	67.99	68.40	35151
2014-08-26	68.61	68.61	67.77	68.28	82315
2014-08-27	68.51	68.66	67.78	67.98	87952
2014-08-28	67.86	68.66	67.96	68.47	36232
2014-08-29	68.47	68.81	68.10	68.68	28812
2014-09-02	68.65	69.72	68.65	69.51	46451
2014-09-03	69.83	69.95	68.90	68.94	44818
2014-09-04	69.20	69.20	68.63	68.94	32536
2014-09-05	68.76	69.15	68.70	68.87	31653
2014-09-08	68.85	69.63	68.35	68.85	46213
2014-09-09	68.80	68.85	68.31	68.56	65864
2014-09-10	68.42	68.78	68.09	68.52	85413
2014-09-11	68.54	68.55	68.27	68.54	69042
2014-09-12	68.73	68.88	68.27	68.59	78136
2014-09-15	68.64	68.70	68.25	68.30	71969
2014-09-16	68.19	69.17	67.51	67.88	82381
2014-09-17	67.74	67.92	67.40	67.92	91702
2014-09-18	68.67	68.67	67.75	68.41	54772
2014-09-19	68.24	68.55	68.10	68.34	162008
2014-09-22	68.18	68.57	67.85	68.24	98579
2014-09-23	67.96	68.33	67.58	67.65	113639
2014-09-24	67.63	68.44	67.38	68.18	96967
2014-09-25	67.93	68.21	67.55	67.95	110614
2014-09-26	68.13	68.45	67.82	68.15	89904
2014-09-29	67.52	68.55	67.52	68.30	77489
2014-09-30	68.10	68.38	67.67	67.90	110756
2014-10-01	67.88	67.90	67.05	67.10	95872
2014-10-02	67.06	67.77	66.99	67.52	63048
2014-10-03	67.78	68.23	67.36	67.66	70407
2014-10-06	67.74	67.94	67.21	67.35	60009
2014-10-07	66.90	67.12	65.90	65.99	56427
2014-10-08	65.63	66.66	65.25	66.43	47747
2014-10-09	66.31	66.31	64.57	65.04	51751
2014-10-10	64.96	65.01	64.11	64.19	33883
2014-10-13	64.22	64.43	63.33	63.63	38458
2014-10-14	64.02	64.52	63.06	63.43	74213
2014-10-15	63.23	63.40	61.32	61.66	156624
2014-10-16	61.03	63.31	61.03	62.75	102454
2014-10-17	63.20	63.38	62.02	62.86	69477
2014-10-20	62.79	62.94	62.33	62.84	87945
2014-10-21	63.39	64.50	62.66	64.41	159086
2014-10-22	64.53	65.40	63.74	65.09	100315
2014-10-23	64.21	66.33	63.17	64.24	234939
2014-10-24	64.34	64.96	63.86	63.99	81371
2014-10-27	63.84	65.72	63.84	65.39	83734
2014-10-28	65.47	66.91	65.08	66.55	73385
2014-10-29	66.47	66.80	65.65	66.37	69222
2014-10-30	65.99	67.91	65.99	67.67	85894
2014-10-31	68.30	68.95	67.77	68.25	102119
2014-11-03	68.54	69.34	67.98	69.00	116485
2014-11-04	68.47	69.42	68.17	68.59	76917
2014-11-05	68.89	69.34	68.41	68.78	88130
2014-11-06	68.54	69.45	68.54	69.26	66500
2014-11-07	69.11	69.79	68.83	69.51	79243
2014-11-10	69.62	70.66	68.93	70.44	80105
2014-11-11	70.39	70.81	69.87	70.07	88830
2014-11-12	69.54	71.04	69.54	70.72	83420
2014-11-13	70.52	71.08	70.49	70.62	9784
2014-11-14	69.68	69.86	68.91	69.58	84226
2014-11-17	69.38	69.89	68.65	68.91	76138
2014-11-18	69.14	69.58	68.06	68.14	103613
2014-11-19	67.95	67.99	67.01	67.24	49264
2014-11-20	67.00	67.27	66.22	66.88	46850
2014-11-21	67.08	67.40	66.40	67.18	64603
2014-11-24	66.89	67.61	66.89	67.10	113928
2014-11-25	66.78	67.10	66.27	66.78	102486
2014-11-26	66.51	66.98	65.71	66.98	58080
2014-11-28	66.88	67.24	66.61	66.74	34084
2014-12-01	66.77	66.79	65.90	66.07	66861
2014-12-02	66.36	66.62	65.75	65.97	36995
2014-12-03	65.83	66.59	65.55	66.44	70760
2014-12-04	66.41	66.43	65.49	65.92	53888
2014-12-05	65.82	66.81	65.60	66.47	68143
2014-12-08	66.56	66.78	65.82	66.03	75248
2014-12-09	65.83	66.07	65.05	65.75	83398
2014-12-10	65.74	65.74	63.28	63.47	90222
2014-12-11	63.85	64.43	63.82	63.95	68688
2014-12-12	63.61	64.14	63.31	63.59	53366
2014-12-15	63.69	64.29	63.29	63.96	84762
2014-12-16	63.87	64.82	63.29	64.29	57285
2014-12-17	64.24	65.28	63.93	64.99	49170
2014-12-18	65.47	65.97	64.81	65.26	46269
2014-12-19	65.35	65.57	64.75	64.90	106611
2014-12-22	64.88	66.03	64.54	65.54	48355
2014-12-23	65.72	66.73	65.58	65.94	32472
2014-12-24	66.16	66.55	65.60	66.02	27683
2014-12-26	66.30	66.54	65.77	66.04	32516
2014-12-29	65.85	66.96	65.44	66.10	79312
2014-12-30	65.81	66.30	65.22	65.69	32636
2014-12-31	65.82	66.07	64.47	64.71	34729
2015-01-02	64.73	65.38	64.03	65.18	55286
2015-01-05	64.77	64.94	63.87	64.22	66361
2015-01-06	64.24	64.24	62.57	62.74	98215
2015-01-07	63.02	63.02	62.14	62.73	45370
2015-01-08	62.92	65.02	62.92	64.52	61948
2015-01-09	64.58	65.21	62.80	63.70	60936
2015-01-12	64.00	64.20	63.05	63.58	91327
2015-01-13	63.95	65.22	63.18	63.96	56753
2015-01-14	63.39	63.93	62.27	63.61	40013
2015-01-15	63.81	63.81	62.25	63.30	41990
2015-01-16	63.19	64.47	63.17	64.16	52122
2015-01-20	64.45	64.45	63.50	64.17	52471
2015-01-21	64.14	64.44	63.26	63.72	32900
2015-01-22	63.79	65.64	63.53	65.55	45601
2015-01-23	65.35	66.30	64.90	65.87	56199
2015-01-26	65.95	66.58	65.31	66.53	34213
2015-01-27	66.00	67.04	65.53	66.50	72605
2015-01-28	66.81	67.56	66.16	66.22	54133
2015-01-29	66.38	66.61	65.22	66.38	41735
2015-01-30	66.14	66.99	65.52	66.59	50829
2015-02-02	66.70	67.55	65.87	67.34	55681
2015-02-03	67.47	68.96	67.47	68.91	69940
2015-02-04	68.41	69.00	68.20	68.86	72242
2015-02-05	68.99	69.81	68.75	69.69	53048
2015-02-06	69.96	69.96	68.67	69.26	40454
2015-02-09	68.75	69.36	67.73	68.34	60669
2015-02-10	68.47	68.90	67.88	68.75	24457
2015-02-11	68.49	69.41	68.49	69.24	62868
2015-02-12	69.95	76.13	69.31	76.08	121439
2015-02-13	76.08	78.51	75.96	78.24	95595
2015-02-17	77.31	78.20	76.42	77.36	154550
2015-02-18	76.00	76.98	76.00	76.79	125584
2015-02-19	76.26	77.25	76.03	76.71	107630
2015-02-20	76.43	77.34	76.38	77.13	68364
2015-02-23	77.00	77.15	76.37	76.95	124865
2015-02-24	76.96	77.00	75.60	75.86	68444
2015-02-25	76.06	76.46	74.99	75.27	82316
2015-02-26	75.04	75.27	74.51	74.93	59653
2015-02-27	74.65	75.39	74.31	74.65	61773
2015-03-02	74.84	75.31	74.60	74.90	77519
2015-03-03	74.87	75.24	74.00	74.82	30407
2015-03-04	74.64	74.66	73.66	73.93	44528
2015-03-05	74.08	74.49	73.08	73.79	48496
2015-03-06	73.48	74.24	72.76	73.39	88491
2015-03-09	73.31	74.38	73.14	73.70	38964
2015-03-10	72.80	73.88	72.80	73.11	120131
2015-03-11	73.58	74.53	73.06	74.38	56865
2015-03-12	74.38	76.00	74.38	75.58	120689
2015-03-13	75.75	75.75	73.70	74.25	58664
2015-03-16	74.45	74.95	74.28	74.88	47083
2015-03-17	74.65	75.31	74.19	74.93	57711
2015-03-18	74.75	75.83	74.42	75.59	81331
2015-03-19	75.48	75.48	74.96	75.25	27348
2015-03-20	75.67	75.67	74.93	75.31	70130
2015-03-23	75.20	75.28	74.93	75.13	53052
2015-03-24	75.00	75.34	74.71	75.27	119172
2015-03-25	75.07	75.19	73.94	74.54	90046
2015-03-26	74.45	75.41	74.15	75.11	66824
2015-03-27	75.10	75.99	75.00	75.39	86165
2015-03-30	76.00	76.20	75.21	75.76	144413
2015-03-31	75.46	75.69	74.41	74.91	58772
2015-04-01	75.07	75.49	74.28	74.85	65766
2015-04-02	74.89	75.21	73.37	73.96	96097
2015-04-06	73.68	74.80	73.68	74.31	29791
2015-04-07	74.51	74.51	73.43	73.75	34874
2015-04-08	73.49	73.95	73.39	73.86	50317
2015-04-09	73.76	74.01	73.03	73.81	23775
2015-04-10	73.96	74.43	73.50	74.27	51116
2015-04-13	74.28	74.35	73.50	73.62	37208
2015-04-14	73.74	73.92	73.10	73.52	50263
2015-04-15	73.72	73.98	73.35	73.74	34787
2015-04-16	73.75	74.00	73.17	73.46	33239
2015-04-17	73.11	73.11	71.90	72.31	56302
2015-04-20	72.76	73.49	72.02	73.22	30671
2015-04-21	73.53	73.60	73.00	73.22	32237
2015-04-22	73.26	73.59	72.19	73.35	82944
2015-04-23	71.89	77.44	71.89	75.75	84416
2015-04-24	75.72	75.86	74.16	75.27	35467
2015-04-27	75.17	76.23	74.91	76.02	71053
2015-04-28	75.69	77.16	75.50	76.72	47397
2015-04-29	75.94	77.12	75.94	76.63	55588
2015-04-30	76.60	77.05	75.66	75.89	63627
2015-05-01	76.36	76.84	75.95	76.39	50728
2015-05-04	76.68	76.91	75.95	75.99	52340
2015-05-05	76.15	76.15	74.82	75.01	51445
2015-05-06	75.00	75.41	74.42	74.81	66492
2015-05-07	74.59	75.92	74.16	75.75	49946
2015-05-08	75.91	76.50	75.08	75.28	74939
2015-05-11	75.15	75.58	74.65	75.00	61855
2015-05-12	74.54	75.09	74.22	74.76	55163
2015-05-13	74.89	75.83	74.89	75.52	46035
2015-05-14	76.02	77.40	75.36	77.00	59594
2015-05-15	77.01	77.01	76.21	76.67	36296
2015-05-18	76.58	77.49	75.60	77.09	46510
2015-05-19	77.17	77.47	76.76	77.23	45883
2015-05-20	77.33	77.50	76.61	77.03	56537
2015-05-21	76.55	77.36	76.44	77.02	37344
2015-05-22	76.63	77.33	76.51	77.04	38235
2015-05-26	76.80	77.44	76.13	76.87	52245
2015-05-27	76.69	77.92	76.52	77.20	89173
2015-05-28	77.06	77.92	76.88	77.34	66589
2015-05-29	77.08	78.00	76.79	77.30	67778
2015-06-01	77.69	78.30	76.88	77.61	71869
2015-06-02	77.12	78.68	77.00	77.85	69539
2015-06-03	78.07	79.39	77.65	78.85	55718
2015-06-04	78.66	79.12	77.53	77.67	54930
2015-06-05	77.72	79.51	77.72	78.79	78219
2015-06-08	78.80	79.62	77.43	78.12	53209
2015-06-09	78.26	78.98	77.63	78.35	55229
2015-06-10	78.73	79.78	78.60	79.12	57462
2015-06-11	79.03	79.72	78.78	79.21	33546
2015-06-12	79.08	79.55	78.84	79.21	50815
2015-06-15	78.80	79.53	78.31	79.40	50441
2015-06-16	79.25	79.77	79.01	79.75	50337
2015-06-17	79.80	80.57	79.44	79.85	58694
2015-06-18	79.93	80.93	79.47	79.79	63854
2015-06-19	80.01	80.18	79.05	79.47	67695
2015-06-22	79.88	79.88	79.00	79.36	53218
2015-06-23	79.33	79.60	78.40	78.87	62442
2015-06-24	78.69	78.88	78.13	78.59	41777
2015-06-25	78.28	78.83	78.10	78.63	63135
2015-06-26	78.90	79.89	78.52	79.68	106523
2015-06-29	79.33	79.93	78.99	79.23	104849
2015-06-30	79.38	80.42	78.87	79.55	87085
2015-07-01	79.96	81.55	79.96	81.53	96728
2015-07-02	81.60	81.88	80.29	80.46	110115
2015-07-06	79.97	80.68	79.09	79.31	43070
2015-07-07	79.33	80.52	78.79	80.27	51729
2015-07-08	79.56	80.33	79.34	79.49	71929
2015-07-09	80.33	81.84	80.23	81.24	59689
2015-07-10	82.00	82.26	81.53	82.01	40857
2015-07-13	82.22	83.43	82.05	82.18	30649
2015-07-14	82.34	82.63	81.10	81.27	36196
2015-07-15	81.20	81.53	80.42	80.93	42951
2015-07-16	81.22	82.75	80.83	82.20	55574
2015-07-17	82.17	82.29	80.47	81.51	54477
2015-07-20	81.55	81.78	81.21	81.40	45479
2015-07-21	81.36	81.50	80.12	80.37	32551
2015-07-22	80.12	80.89	79.76	80.06	72251
2015-07-23	80.01	83.30	80.01	82.98	154986
2015-07-24	83.27	84.09	82.53	84.08	68798
2015-07-27	83.73	84.90	83.05	83.99	113537
2015-07-28	83.90	84.23	83.40	83.64	79572
2015-07-29	83.29	85.55	83.06	85.40	60321
2015-07-30	85.12	85.67	84.51	85.30	71102
2015-07-31	85.27	85.99	84.96	85.19	64745
2015-08-03	85.29	85.29	83.48	84.24	58357
2015-08-04	84.39	85.37	84.39	85.05	35487
2015-08-05	85.32	86.88	84.97	86.57	54026
2015-08-06	86.66	86.66	85.13	85.90	49189
2015-08-07	85.64	86.18	85.00	85.66	28616
2015-08-10	85.90	86.08	85.04	85.25	48256
2015-08-11	84.72	85.13	84.04	84.52	54616
2015-08-12	83.57	83.97	82.81	83.76	59928
2015-08-13	83.61	84.66	83.55	84.15	28701
2015-08-14	83.96	84.56	83.76	84.32	25258
2015-08-17	83.98	84.62	83.16	84.62	23016
2015-08-18	84.40	85.49	84.38	85.14	46600
2015-08-19	84.85	84.89	83.42	83.96	60756
2015-08-20	83.28	83.81	81.96	82.00	38780
2015-08-21	81.20	82.37	80.33	80.81	118357
2015-08-24	78.05	79.55	76.60	77.46	53824
2015-08-25	79.23	79.23	77.07	77.16	55976
2015-08-26	78.55	79.43	77.06	78.79	55835
2015-08-27	79.24	80.83	79.18	80.07	52300
2015-08-28	79.86	80.89	79.30	80.55	41404
2015-08-31	79.78	80.69	79.26	79.78	33295
2015-09-01	78.54	78.94	77.33	77.52	59627
2015-09-02	78.22	78.77	77.51	78.07	50953
2015-09-03	78.18	79.21	78.13	78.57	68190
2015-09-04	77.64	78.24	77.46	77.79	42112
2015-09-08	78.92	79.18	78.38	79.09	100122
2015-09-09	79.69	79.92	78.77	78.90	75021
2015-09-10	78.63	80.00	78.04	79.31	74008
2015-09-11	79.02	79.88	78.40	79.86	76739
2015-09-14	79.38	80.63	79.13	80.55	62232
2015-09-15	80.54	81.41	80.31	81.08	39720
2015-09-16	81.26	81.80	80.79	81.13	46294
2015-09-17	80.95	81.81	80.37	80.42	40758
2015-09-18	79.61	80.20	79.20	79.89	215906
2015-09-21	80.45	81.66	79.92	81.11	56936
2015-09-22	80.27	82.08	80.12	81.78	80204
2015-09-23	81.77	83.11	81.40	82.24	52857
2015-09-24	81.59	81.97	81.17	81.69	56292
2015-09-25	82.23	82.73	81.14	81.64	68837
2015-09-28	81.50	81.88	79.76	79.89	64014
2015-09-29	79.92	80.68	79.33	79.74	61516
2015-09-30	80.36	80.81	79.92	80.26	79950
2015-10-01	80.33	80.51	79.18	80.03	58799
2015-10-02	79.26	81.23	78.51	80.81	84272
2015-10-05	81.17	82.16	80.57	81.02	101806
2015-10-06	80.74	81.40	80.50	80.70	43066
2015-10-07	80.75	80.84	80.22	80.42	93428
2015-10-08	80.17	81.59	80.04	81.38	138753
2015-10-09	81.30	81.89	81.18	81.77	83111
2015-10-12	81.82	83.68	81.82	83.29	73082
2015-10-13	83.02	83.29	82.31	82.39	50077
2015-10-14	82.42	82.61	80.75	80.81	60905
2015-10-15	81.08	82.86	81.08	82.80	65054
2015-10-16	82.90	83.58	82.63	82.94	76721
2015-10-19	82.77	83.93	82.77	83.79	66109
2015-10-20	83.93	84.21	83.32	83.62	73595
2015-10-21	83.86	84.12	81.30	81.98	122884
2015-10-22	82.83	84.99	81.84	82.07	144547
2015-10-23	82.41	82.80	81.37	82.02	180138
2015-10-26	82.00	82.40	81.60	82.18	147244
2015-10-27	81.95	82.20	81.39	81.94	60864
2015-10-28	82.22	82.29	81.34	81.90	120283
2015-10-29	81.60	82.97	81.59	82.83	111411
2015-10-30	82.96	83.21	82.01	82.11	59674
2015-11-02	81.67	82.67	81.27	81.80	70844
2015-11-03	81.82	82.30	80.62	81.02	90971
2015-11-04	81.07	81.62	80.44	81.16	52930
2015-11-05	81.15	81.91	80.87	81.42	41503
2015-11-06	81.71	81.71	80.87	81.26	66788
2015-11-09	81.02	81.04	79.78	80.47	66650
2015-11-10	80.32	80.90	79.25	79.98	123779
2015-11-11	80.28	80.51	79.33	79.62	90711
2015-11-12	79.18	80.62	78.46	78.92	82738
2015-11-13	78.90	79.38	78.06	78.28	67505
2015-11-16	78.31	79.89	77.96	78.89	101681
2015-11-17	79.31	79.67	78.21	78.57	801707
2015-11-18	79.00	79.37	78.49	78.75	105886
2015-11-19	78.79	79.10	77.81	77.94	89027
2015-11-20	78.16	78.40	77.64	77.91	133683
2015-11-23	77.75	79.65	77.61	79.32	214929
2015-11-24	78.93	79.71	78.58	79.48	69193
2015-11-25	79.58	81.02	79.58	80.45	53072
2015-11-27	80.48	81.53	80.10	81.27	41273
2015-11-30	81.11	81.75	80.50	80.75	92397
2015-12-01	81.08	82.17	81.08	82.13	53701
2015-12-02	82.35	82.35	81.08	81.80	43617
2015-12-03	82.07	82.07	80.20	81.13	66727
2015-12-04	81.04	82.87	80.97	82.75	77034
2015-12-07	82.92	83.79	82.92	83.29	136982
2015-12-08	82.79	83.13	81.42	82.44	99957
2015-12-09	82.45	83.10	80.92	81.15	97146
2015-12-10	81.04	81.24	80.21	80.54	97668
2015-12-11	80.10	80.81	79.61	80.50	89868
2015-12-14	80.82	81.18	80.09	80.40	85922
2015-12-15	81.03	81.64	80.00	80.84	40671
2015-12-16	81.71	82.52	81.08	82.28	114872
2015-12-17	82.16	82.41	79.41	79.61	90682
2015-12-18	79.55	79.87	78.62	79.61	211348
2015-12-21	80.30	80.68	79.30	80.13	74052
2015-12-22	80.58	82.56	79.22	80.54	72226
2015-12-23	81.15	82.13	80.85	81.23	36485
2015-12-24	81.08	81.81	81.01	81.11	20211
2015-12-28	80.87	81.88	80.60	81.12	53120
2015-12-29	81.40	82.21	80.80	81.19	137193
2015-12-30	81.01	81.54	80.88	81.18	73966
2015-12-31	80.73	81.69	80.32	80.41	44737
2016-01-04	79.82	79.98	78.58	79.81	108032
2016-01-05	80.21	81.75	78.90	79.94	122401
2016-01-06	79.14	80.21	78.83	79.65	91153
2016-01-07	79.02	79.37	77.90	78.25	111691
2016-01-08	78.76	78.86	77.14	77.35	108954
2016-01-11	77.90	78.49	75.98	76.37	143795
2016-01-12	77.11	77.64	75.39	77.26	110036
2016-01-13	77.50	78.13	75.56	75.63	102878
2016-01-14	75.96	77.23	75.54	77.01	196200
2016-01-15	75.54	77.13	75.13	76.99	183169
2016-01-19	77.77	78.22	76.50	76.69	149657
2016-01-20	76.46	77.40	75.15	76.65	157885
2016-01-21	77.22	77.52	75.78	75.98	100812
2016-01-22	77.25	77.63	76.08	77.39	98620
2016-01-25	77.34	78.17	76.38	76.55	103587
2016-01-26	77.04	77.63	76.96	77.34	104140
2016-01-27	77.36	78.54	76.95	77.82	158471
2016-01-28	78.67	79.24	78.04	79.04	177965
2016-01-29	79.51	80.51	79.23	80.41	134378
2016-02-01	80.36	80.41	79.22	79.69	156971
2016-02-02	79.30	79.88	78.45	78.82	164041
2016-02-03	79.45	79.71	77.70	78.27	149954
2016-02-04	78.34	79.05	77.52	78.00	143777
2016-02-05	78.08	78.13	75.44	75.79	110008
2016-02-08	75.51	75.96	74.82	75.49	172851
2016-02-09	75.22	76.51	75.20	75.89	96003
2016-02-10	75.79	76.72	75.12	75.49	76967
2016-02-11	74.94	75.85	74.78	75.34	88184
2016-02-12	76.34	76.90	75.16	75.85	169691
2016-02-16	76.83	79.27	76.14	78.07	96055
2016-02-17	78.69	79.33	78.00	79.01	103563
2016-02-18	80.06	80.99	77.06	77.66	76680
2016-02-19	77.83	79.33	77.83	78.97	116704
2016-02-22	79.26	79.81	76.80	78.05	97360
2016-02-23	77.62	78.79	76.86	78.02	97034
2016-02-24	77.40	78.75	77.40	78.33	68686
2016-02-25	78.58	79.88	77.65	78.55	73966
2016-02-26	78.84	79.80	78.64	79.79	119727
2016-02-29	79.71	80.84	79.31	79.39	102819
2016-03-01	80.17	80.95	79.68	80.07	65256
2016-03-02	79.77	80.32	78.10	80.07	70174
2016-03-03	79.57	80.78	78.49	80.47	71912
2016-03-04	80.61	80.90	79.50	80.15	79379
2016-03-07	80.02	80.50	78.10	79.81	102779
2016-03-08	79.33	81.37	79.07	79.81	98845
2016-03-09	81.43	81.79	80.44	81.14	99881
2016-03-10	81.19	81.79	80.62	81.37	90614
2016-03-11	81.87	81.87	80.22	81.54	111361
2016-03-14	81.39	81.88	80.61	81.71	106140
2016-03-15	81.80	83.40	81.03	82.79	159445
2016-03-16	82.93	83.47	81.57	83.17	103357
2016-03-17	83.33	84.01	82.85	83.93	108650
2016-03-18	84.33	84.98	83.88	84.60	35382
2016-03-21	84.33	85.49	83.92	84.95	134992
2016-03-22	85.03	85.94	84.74	85.19	74549
2016-03-23	85.46	86.09	84.43	85.86	107935
2016-03-24	85.46	85.46	84.02	85.16	114135
2016-03-28	85.50	86.16	85.28	85.73	34947
2016-03-29	86.23	86.90	86.04	86.82	82258
2016-03-30	87.82	88.58	87.07	87.79	84248
2016-03-31	87.57	88.27	87.00	87.79	84569
2016-04-01	88.49	89.44	88.16	89.44	78609
2016-04-04	88.95	89.09	87.57	88.28	170353
2016-04-05	88.24	88.26	86.82	87.22	197169
2016-04-06	87.31	88.08	87.02	87.69	120344
2016-04-07	87.77	87.82	86.23	86.95	108404
2016-04-08	87.21	87.57	86.51	86.91	59892
2016-04-11	87.28	87.66	85.85	85.94	48930
2016-04-12	85.68	86.34	84.72	85.98	62633
2016-04-13	86.21	87.74	86.21	87.53	63358
2016-04-14	87.54	88.55	87.12	88.08	67550
2016-04-15	88.02	88.83	87.56	88.04	69642
2016-04-18	87.96	88.86	87.49	87.99	114338
2016-04-19	88.22	88.84	87.17	87.76	139798
2016-04-20	87.88	88.63	87.44	87.99	82253
2016-04-21	88.09	88.75	86.83	87.20	108476
2016-04-22	86.56	86.57	83.96	84.27	118980
2016-04-25	84.27	84.82	82.97	83.94	79751
2016-04-26	83.73	84.42	83.00	83.82	61642
2016-04-27	83.70	84.54	83.12	84.10	59103
2016-04-28	83.83	84.36	83.14	83.48	60907
2016-04-29	83.48	84.21	82.52	83.20	59019
2016-05-02	83.46	84.21	83.08	83.97	89720
2016-05-03	83.47	84.15	82.07	82.75	99503
2016-05-04	82.21	82.48	81.42	81.74	72429
2016-05-05	81.74	82.92	81.28	82.19	69867
2016-05-06	81.87	82.41	81.09	82.16	75746
2016-05-09	81.90	82.98	81.90	82.52	75970
2016-05-10	82.57	83.46	82.50	83.44	55773
2016-05-11	83.01	83.59	81.33	82.24	121401
2016-05-12	82.47	83.57	81.87	82.38	59803
2016-05-13	82.37	82.54	81.17	81.85	62556
2016-05-16	82.00	82.84	82.00	82.20	42447
2016-05-17	81.99	82.72	81.31	81.57	65613
2016-05-18	81.37	82.87	80.52	82.06	56711
2016-05-19	81.79	82.76	81.01	81.72	50252
2016-05-20	82.12	83.22	81.70	82.44	90583
2016-05-23	82.18	82.75	82.00	82.21	43940
2016-05-24	82.41	83.88	82.36	83.80	47079
2016-05-25	84.06	84.16	83.02	84.05	70509
2016-05-26	83.74	84.58	83.57	83.57	106038
2016-05-27	83.49	84.41	83.01	84.15	54391
2016-05-31	83.91	84.75	83.17	84.43	61431
2016-06-01	84.36	84.47	83.49	84.15	53871
2016-06-02	83.96	84.38	83.50	84.32	33665
2016-06-03	84.15	84.70	83.41	83.60	72372
2016-06-06	83.61	84.58	83.11	84.28	102861
2016-06-07	84.12	84.60	83.35	84.37	132942
2016-06-08	84.49	84.82	83.03	84.16	70601
2016-06-09	84.12	84.20	83.33	83.66	78565
2016-06-10	82.85	82.85	81.97	82.02	69509
2016-06-13	81.63	84.94	80.96	81.66	84777
2016-06-14	81.64	81.92	80.32	80.96	77941
2016-06-15	81.24	81.43	80.19	80.63	88612
2016-06-16	80.48	81.64	80.17	81.43	81359
2016-06-17	81.44	81.71	80.71	81.24	274290
2016-06-20	81.76	82.37	81.13	81.34	84388
2016-06-21	81.55	82.15	80.62	80.89	78929
2016-06-22	81.06	81.71	80.09	80.46	77790
2016-06-23	80.88	81.60	80.32	81.21	89474
2016-06-24	78.50	79.92	77.61	79.11	167690
2016-06-27	78.61	79.43	76.57	76.72	113227
2016-06-28	77.44	78.55	76.66	77.92	143155
2016-06-29	78.70	80.03	78.10	80.00	91743
2016-06-30	80.31	81.78	79.35	81.78	101715
2016-07-01	81.84	82.49	80.94	81.19	95063
2016-07-05	80.71	81.59	80.01	80.57	98872
2016-07-06	80.05	80.57	79.20	80.44	150370
2016-07-07	80.67	80.83	79.90	80.60	72959
2016-07-08	81.12	81.80	80.60	81.38	66907
2016-07-11	81.50	81.67	80.83	81.55	42493
2016-07-12	81.98	83.12	81.89	83.04	76977
2016-07-13	83.12	83.77	82.89	83.40	53183
2016-07-14	83.63	84.43	82.84	83.91	91910
2016-07-15	83.81	84.39	83.37	83.70	51771
2016-07-18	83.83	84.06	82.94	83.39	47668
2016-07-19	83.61	84.27	82.44	83.68	59719
2016-07-20	83.23	84.41	83.23	84.03	91615
2016-07-21	84.72	84.72	82.82	83.68	36409
2016-07-22	83.97	85.24	83.72	84.88	71469
2016-07-25	84.51	85.09	84.24	84.53	68815
2016-07-26	84.62	85.49	81.01	84.59	101531
2016-07-27	84.25	85.43	84.25	84.99	83986
2016-07-28	84.72	85.24	84.53	84.83	64378
2016-07-29	84.59	84.93	84.03	84.58	75274
2016-08-01	84.30	84.76	83.68	84.32	167614
2016-08-02	84.11	84.44	83.02	83.71	84875
2016-08-03	83.56	83.70	82.41	82.81	105912
2016-08-04	82.77	83.18	82.18	82.82	85505
2016-08-05	82.91	83.08	82.50	82.90	107192
2016-08-08	82.78	83.08	82.30	82.62	90305
2016-08-09	82.62	82.95	81.97	82.57	132635
2016-08-10	82.58	82.81	82.12	82.18	54807
2016-08-11	82.53	83.14	82.07	82.89	98351
2016-08-12	82.62	82.86	81.87	82.01	65177
2016-08-15	81.88	82.36	81.76	82.14	65657
2016-08-16	81.92	81.92	81.19	81.23	71932
2016-08-17	81.42	81.42	80.52	81.11	52989
2016-08-18	80.74	82.10	80.74	81.91	60292
2016-08-19	81.99	82.90	81.64	82.50	129074
2016-08-22	82.20	82.60	81.77	82.31	92940
2016-08-23	82.77	83.42	82.40	83.18	60441
2016-08-24	83.19	83.50	82.61	82.94	35487
2016-08-25	83.08	83.34	82.86	83.14	54049
2016-08-26	83.03	84.17	82.99	83.35	95735
2016-08-29	83.37	84.00	82.90	83.31	69041
2016-08-30	83.28	84.27	80.00	83.15	92258
2016-08-31	83.10	83.53	82.36	83.07	97991
2016-09-01	82.85	83.37	82.12	82.93	58844
2016-09-02	82.93	84.54	82.69	84.40	120257
2016-09-06	84.68	84.68	83.02	83.67	103867
2016-09-07	83.31	83.83	82.98	83.71	60998
2016-09-08	83.12	83.61	82.91	82.94	87539
2016-09-09	82.70	82.96	81.42	81.58	72082
2016-09-12	81.47	81.88	80.68	81.72	80229
2016-09-13	81.48	81.48	80.48	80.73	40228
2016-09-14	80.71	82.00	80.00	80.32	77510
2016-09-15	80.43	81.37	79.88	80.65	46729
2016-09-16	80.14	80.89	79.53	80.06	88233
2016-09-19	80.04	81.24	79.35	79.61	78512
2016-09-20	79.70	79.93	79.40	79.48	85474
2016-09-21	79.48	79.83	78.53	79.56	44530
2016-09-22	79.70	80.13	79.52	80.02	65703
2016-09-23	79.75	79.83	79.11	79.66	62757
2016-09-26	79.10	79.70	78.54	78.61	69688
2016-09-27	78.53	79.35	78.08	78.69	70621
2016-09-28	78.73	79.38	73.84	79.20	69932
2016-09-29	79.40	79.79	78.22	78.70	94425
2016-09-30	79.10	79.41	78.42	79.27	69050
2016-10-03	78.98	79.21	78.49	79.00	67813
2016-10-04	79.00	79.30	78.00	78.02	50743
2016-10-05	78.38	78.38	77.52	77.68	103895
2016-10-06	77.27	77.60	76.93	77.50	58382
2016-10-07	77.31	77.39	76.25	77.06	91180
2016-10-10	77.11	77.68	76.81	76.97	74823
2016-10-11	77.30	77.30	75.29	75.68	62974
2016-10-12	75.77	76.24	75.61	75.89	35674
2016-10-13	75.67	75.73	74.79	75.33	58677
2016-10-14	75.62	76.16	75.22	75.84	49428
2016-10-17	75.79	76.07	75.32	75.70	106119
2016-10-18	76.01	76.48	75.58	76.28	60286
2016-10-19	76.41	76.97	75.83	76.84	84061
2016-10-20	76.80	77.00	75.58	75.70	164567
2016-10-21	75.25	75.69	71.82	71.95	148953
2016-10-24	72.37	73.27	71.96	72.07	113704
2016-10-25	72.19	72.87	71.14	71.34	65661
2016-10-26	70.75	71.71	70.35	71.11	55481
2016-10-27	71.09	71.49	70.21	70.66	69334
2016-10-28	70.75	72.33	69.72	69.93	45155
2016-10-31	70.15	70.82	69.75	70.63	56445
2016-11-01	70.71	70.98	69.13	69.33	65303
2016-11-02	69.24	69.24	68.31	68.46	93027
2016-11-03	68.47	70.20	68.23	70.10	149063
2016-11-04	70.06	70.62	68.40	68.41	227885
2016-11-07	69.39	69.65	68.16	68.29	99860
2016-11-08	68.26	69.21	67.74	68.43	71644
2016-11-09	68.09	69.20	67.82	68.95	76233
2016-11-10	69.10	69.88	68.29	69.63	111697
2016-11-11	69.70	71.31	69.70	71.15	105311
2016-11-14	71.24	73.12	71.00	72.83	168631
2016-11-15	73.13	73.84	71.64	71.82	82987
2016-11-16	71.43	72.92	70.55	72.35	168409
2016-11-17	72.36	73.80	71.93	73.63	176717
2016-11-18	73.50	73.97	72.95	73.15	84557
2016-11-21	73.23	73.48	72.70	73.11	75081
2016-11-22	73.11	73.41	72.80	72.85	65178
2016-11-23	72.74	74.00	72.74	73.74	93189
2016-11-25	73.57	74.16	73.49	74.16	38222
2016-11-28	74.07	74.07	72.87	72.96	89629
2016-11-29	72.68	73.44	71.33	73.26	110166
2016-11-30	72.95	73.59	71.90	72.91	123004
2016-12-01	72.83	73.94	72.15	72.45	82736
2016-12-02	72.10	73.20	71.67	72.93	86183
2016-12-05	73.43	73.43	72.25	72.95	67057
2016-12-06	72.82	73.31	72.35	73.26	50097
2016-12-07	73.03	74.99	72.48	74.76	104269
2016-12-08	74.86	75.73	74.20	75.53	76472
2016-12-09	75.49	75.96	75.22	75.53	81392
2016-12-12	75.50	76.70	75.50	76.36	65707
2016-12-13	76.58	76.69	75.54	76.41	65895
2016-12-14	76.84	76.86	74.48	74.75	67367
2016-12-15	74.65	75.45	74.19	74.94	44384
2016-12-16	74.88	76.39	74.62	74.70	76715
2016-12-19	74.61	75.23	72.02	74.86	78412
2016-12-20	74.74	75.20	73.98	75.10	75905
2016-12-21	75.28	75.60	74.42	74.57	64599
2016-12-22	74.59	74.59	73.28	74.21	139821
2016-12-23	74.18	74.43	73.48	74.13	61665
2016-12-27	74.26	74.74	73.65	73.93	57419
2016-12-28	73.86	74.27	72.59	72.70	52792
2016-12-29	72.74	73.32	72.56	73.02	52576
2016-12-30	71.73	73.85	71.73	73.56	96403
2017-01-03	73.95	75.55	72.85	74.18	60925
2017-01-04	74.08	75.32	73.69	75.06	72011
2017-01-05	75.01	76.00	74.40	74.93	93517
2017-01-06	74.98	75.66	73.76	74.50	57227
2017-01-09	74.32	75.33	74.20	75.15	100580
2017-01-10	75.21	75.21	73.76	74.39	38200
2017-01-11	74.36	75.24	74.21	74.99	57513
2017-01-12	74.77	75.08	73.97	74.82	32291
2017-01-13	74.85	77.55	74.60	74.90	44831
2017-01-17	74.72	74.89	73.61	74.58	104209
2017-01-18	74.66	75.07	73.18	74.94	78161
2017-01-19	74.94	75.50	74.40	74.89	55390
2017-01-20	75.48	75.86	74.97	75.55	97680
2017-01-23	75.71	75.91	74.77	75.33	66843
2017-01-24	75.36	75.95	74.75	75.65	42438
2017-01-25	75.95	76.61	75.22	76.46	91771
2017-01-26	76.40	76.54	75.85	76.01	54790
2017-01-27	75.96	75.96	74.98	75.14	33594
2017-01-30	74.78	75.76	74.55	75.58	91995
2017-01-31	75.27	76.44	75.27	76.15	88102
2017-02-01	75.56	76.59	75.56	75.96	66219
2017-02-02	75.36	76.53	75.31	76.47	51809
2017-02-03	77.00	77.07	76.41	76.83	50320
2017-02-06	76.61	77.11	75.12	76.61	45012
2017-02-07	76.56	77.52	76.56	76.98	87688
2017-02-08	76.73	77.13	76.05	77.02	71776
2017-02-09	77.36	77.48	76.64	77.03	51173
2017-02-10	77.03	77.92	77.01	77.67	56803
2017-02-13	77.86	78.19	77.67	78.04	25784
2017-02-14	77.64	78.24	77.19	78.04	43585
2017-02-15	77.84	78.99	77.70	78.75	34462
2017-02-16	78.67	79.79	78.62	79.46	93773
2017-02-17	79.46	80.00	78.99	79.93	83940
2017-02-21	80.02	80.15	79.45	79.73	82963
2017-02-22	81.00	81.80	80.43	81.40	119897
2017-02-23	81.50	81.71	80.63	80.90	93353
2017-02-24	80.25	81.72	79.33	81.72	139109
2017-02-27	81.23	81.97	80.77	81.62	62888
2017-02-28	81.07	81.22	79.20	80.23	128348
2017-03-01	80.89	81.66	80.62	80.95	52069
2017-03-02	80.91	81.22	80.23	80.46	74760
2017-03-03	80.49	80.79	79.65	80.02	40148
2017-03-06	80.59	80.59	79.33	79.45	51906
2017-03-07	79.38	80.90	78.65	80.12	71116
2017-03-08	80.43	80.66	79.65	79.82	42348
2017-03-09	79.64	80.37	79.16	79.68	67197
2017-03-10	80.00	80.75	79.81	80.33	51674
2017-03-13	80.26	80.63	79.51	79.78	26258
2017-03-14	79.53	80.45	79.42	79.57	34017
2017-03-15	79.70	80.73	79.70	80.59	57954
2017-03-16	80.57	81.10	80.20	80.37	42853
2017-03-17	80.27	80.48	79.82	80.03	63907
2017-03-20	79.99	80.09	79.44	79.99	37354
2017-03-21	80.16	80.24	78.59	78.65	31145
2017-03-22	78.42	79.04	78.39	78.63	29210
2017-03-23	78.32	79.17	77.56	78.37	30735
2017-03-24	78.53	78.96	77.77	78.09	32994
2017-03-27	77.28	77.97	77.27	77.47	48608
2017-03-28	77.28	78.08	77.18	77.62	78176
2017-03-29	77.54	78.57	77.37	78.17	91163
2017-03-30	78.00	78.77	77.84	77.96	30317
2017-03-31	77.95	78.73	77.91	78.60	50983
2017-04-03	78.49	78.78	76.74	77.13	63417
2017-04-04	77.04	77.33	76.02	76.28	47270
2017-04-05	76.27	77.34	75.67	75.93	74227
2017-04-06	75.97	76.94	75.74	76.89	44655
2017-04-07	76.52	77.69	76.29	77.66	68598
2017-04-10	77.53	78.24	77.32	77.87	66547
2017-04-11	77.72	78.49	77.69	78.37	58967
2017-04-12	78.34	78.34	77.05	77.85	47555
2017-04-13	77.76	77.76	76.21	76.40	34872
2017-04-17	76.59	77.52	76.46	77.52	30057
2017-04-18	77.07	78.20	77.07	78.09	27482
2017-04-19	78.21	78.37	77.69	77.96	25887
2017-04-20	78.06	78.95	77.73	78.75	39120
2017-04-21	78.56	78.89	78.10	78.66	30358
2017-04-24	79.30	79.55	74.80	75.51	148844
2017-04-25	66.93	76.09	68.43	74.40	173412
2017-04-26	74.19	75.35	73.57	73.97	183905
2017-04-27	74.06	74.66	73.57	73.68	60217
2017-04-28	73.75	74.25	72.74	73.13	64351
2017-05-01	73.38	73.86	72.94	73.56	52832
2017-05-02	73.56	73.59	72.74	73.08	43622
2017-05-03	73.23	73.33	72.14	72.58	52793
2017-05-04	72.48	73.67	72.41	72.47	87950
2017-05-05	72.74	73.26	72.07	73.24	46453
2017-05-08	73.24	73.67	72.54	73.25	40501
2017-05-09	73.47	74.16	72.81	73.88	59262
2017-05-10	73.99	75.79	72.76	75.55	121889
2017-05-11	75.45	75.50	74.65	75.06	65323
2017-05-12	75.45	75.66	74.85	75.22	47651
2017-05-15	75.72	77.16	75.72	76.57	74000
2017-05-16	76.81	76.81	74.87	75.10	74647
2017-05-17	74.10	74.55	72.83	73.22	104435
2017-05-18	73.23	73.88	70.71	73.36	85101
2017-05-19	73.65	74.14	73.23	73.41	63756
2017-05-22	73.51	74.36	73.16	73.39	56884
2017-05-23	73.50	73.93	72.78	72.98	106042
2017-05-24	73.05	73.72	72.43	72.73	73353
2017-05-25	72.86	73.87	72.78	73.79	74128
2017-05-26	73.54	74.04	73.30	73.73	60097
2017-05-30	73.46	73.60	72.87	73.01	48405
2017-05-31	73.13	73.32	72.68	73.18	82659
2017-06-01	73.08	74.79	73.00	74.65	138468
2017-06-02	74.83	75.13	73.12	74.67	55019
2017-06-05	74.14	75.13	74.03	74.29	71148
2017-06-06	74.12	74.60	73.16	73.29	82743
2017-06-07	73.18	73.40	72.71	72.89	97559
2017-06-08	72.92	73.68	72.50	72.62	118293
2017-06-09	72.70	73.25	72.46	73.02	161387
2017-06-12	72.91	74.54	72.83	74.43	115473
2017-06-13	74.88	77.21	74.58	77.15	126099
2017-06-14	77.17	77.50	76.03	77.42	107459
2017-06-15	76.89	78.44	76.43	78.17	101280
2017-06-16	78.26	78.26	77.08	77.85	178384
2017-06-19	77.94	78.36	77.63	77.91	103973
2017-06-20	77.68	77.86	76.78	76.95	59411
2017-06-21	77.07	77.28	76.13	76.13	65615
2017-06-22	76.14	77.03	75.93	76.74	49763
2017-06-23	76.77	77.27	76.35	76.99	175408
2017-06-26	77.12	77.53	76.25	77.46	59996
2017-06-27	77.47	77.90	76.70	77.79	65038
2017-06-28	77.88	79.30	76.93	78.80	76069
2017-06-29	78.95	78.98	78.16	78.36	65061
2017-06-30	78.24	78.66	78.00	78.34	74089
2017-07-03	78.79	79.34	77.99	78.60	47564
2017-07-05	78.56	78.94	77.56	78.45	122023
2017-07-06	78.16	78.53	77.46	77.65	68734
2017-07-07	77.81	78.97	77.62	78.21	69759
2017-07-10	78.22	78.51	77.84	78.08	76086
2017-07-11	78.25	78.62	77.50	77.73	62503
2017-07-12	78.01	78.55	77.60	77.75	79326
2017-07-13	78.00	78.86	77.77	78.85	67022
2017-07-14	78.71	78.92	78.49	78.73	55630
2017-07-17	78.75	79.51	78.69	79.01	55486
2017-07-18	78.99	79.55	78.25	79.41	67212
2017-07-19	79.46	79.82	79.23	79.72	57639
2017-07-20	79.86	79.94	79.51	79.72	30184
2017-07-21	79.63	80.17	79.40	80.00	40473
2017-07-24	80.13	80.62	79.52	80.38	71677
2017-07-25	80.65	82.14	80.65	81.85	103340
2017-07-26	82.00	84.67	81.84	82.73	194886
2017-07-27	82.72	83.34	82.04	82.26	58552
2017-07-28	81.92	83.14	81.83	83.12	89691
2017-07-31	83.06	83.64	82.02	82.57	79889
2017-08-01	82.79	83.29	81.34	83.12	75273
2017-08-02	83.15	83.15	82.05	82.14	74996
2017-08-03	81.82	82.79	81.60	82.68	40910
2017-08-04	82.93	83.04	81.93	82.03	29147
2017-08-07	82.09	82.61	81.55	82.15	32034
2017-08-08	81.81	82.82	81.81	82.53	68526
2017-08-09	82.37	82.83	81.99	82.23	59111
2017-08-10	81.83	82.34	81.55	81.69	49532
2017-08-11	81.90	82.47	81.56	82.04	53078
2017-08-14	82.22	83.11	82.22	82.75	50886
2017-08-15	82.80	82.91	82.22	82.37	30223
2017-08-16	82.48	83.23	82.48	83.04	50006
2017-08-17	82.71	83.23	82.46	82.52	40000
2017-08-18	82.32	82.66	81.52	81.63	73028
2017-08-21	81.82	82.00	81.33	81.83	20130
2017-08-22	81.77	82.01	81.72	81.97	47124
2017-08-23	81.68	82.01	81.29	81.69	55159
2017-08-24	81.77	82.02	81.45	81.64	28520
2017-08-25	81.82	82.87	81.82	82.11	24734
2017-08-28	82.07	82.32	81.69	82.15	29791
2017-08-29	82.00	82.22	81.42	81.59	30810
2017-08-30	81.61	82.10	81.56	82.03	21549
2017-08-31	82.00	82.96	81.89	82.70	42458
2017-09-01	82.79	82.86	81.87	82.60	30811
2017-09-05	82.27	82.77	81.00	81.33	51128
2017-09-06	81.30	82.24	80.40	80.62	56418
2017-09-07	80.63	80.63	79.54	79.78	33372
2017-09-08	79.61	80.93	79.61	80.16	37808
2017-09-11	80.54	81.23	79.88	81.21	37519
2017-09-12	81.27	82.20	81.27	82.01	50238
2017-09-13	81.93	82.03	81.28	81.32	38228
2017-09-14	81.18	81.76	80.51	81.59	44046
2017-09-15	81.58	82.99	81.18	82.02	60457
2017-09-18	82.19	83.14	82.10	82.76	35707
2017-09-19	82.77	83.15	82.08	82.64	38753
2017-09-20	82.91	83.60	81.72	83.42	26157
2017-09-21	83.56	83.56	82.47	83.06	38346
2017-09-22	83.05	83.77	83.05	83.57	21229
2017-09-25	83.46	83.78	83.07	83.62	34015
2017-09-26	83.63	84.00	83.46	83.73	46343
2017-09-27	83.85	85.36	83.77	85.07	78106
2017-09-28	84.93	85.58	84.67	84.94	25142
2017-09-29	84.95	85.20	84.37	84.99	41266
2017-10-02	85.10	85.75	84.84	85.47	42481
2017-10-03	85.60	86.05	85.18	85.63	74172
2017-10-04	85.59	86.15	85.17	85.62	35383
2017-10-05	85.68	86.12	85.42	85.53	33218
2017-10-06	85.38	85.49	84.51	84.79	60747
2017-10-09	84.71	85.12	84.59	84.62	19656
2017-10-10	85.05	85.59	84.73	85.33	20381
2017-10-11	85.35	85.80	85.13	85.25	16401
2017-10-12	85.10	85.78	85.10	85.76	26361
2017-10-13	85.87	86.10	85.51	85.63	14896
2017-10-16	85.73	85.84	85.17	85.62	21915
2017-10-17	85.14	85.55	85.14	85.43	22860
2017-10-18	85.38	86.35	85.06	86.23	30764
2017-10-19	85.84	86.05	84.57	84.83	37398
2017-10-20	85.35	85.87	84.92	85.09	29239
2017-10-23	85.42	85.57	84.73	85.54	39859
2017-10-24	85.86	86.84	85.43	86.79	59370
2017-10-25	86.73	86.78	82.64	82.75	115538
2017-10-26	85.43	88.47	84.34	88.41	76847
2017-10-27	89.14	89.45	86.40	87.04	63430
2017-10-30	86.88	86.88	84.68	84.76	59686
2017-10-31	85.03	85.61	84.83	85.21	57185
2017-11-01	85.67	86.14	85.09	85.56	37512
2017-11-02	85.46	86.64	85.42	86.37	42431
2017-11-03	86.24	87.45	85.22	87.10	42224
2017-11-06	86.77	87.58	86.77	87.58	29108
2017-11-07	87.35	87.56	86.62	86.79	55081
2017-11-08	86.72	88.17	86.72	87.94	20849
2017-11-09	87.48	88.34	87.06	87.85	39238
2017-11-10	87.83	88.70	87.63	88.70	43205
2017-11-13	88.16	88.68	87.64	88.42	43077
2017-11-14	88.15	89.10	87.83	88.81	25121
2017-11-15	88.27	88.89	88.11	88.26	55291
2017-11-16	88.54	89.44	88.49	89.37	45963
2017-11-17	89.11	89.64	88.91	89.34	53129
2017-11-20	89.13	91.12	89.13	90.85	82320
2017-11-21	90.77	92.64	90.24	92.64	64291
2017-11-22	92.67	93.30	91.02	92.52	46505
2017-11-24	92.46	92.46	90.01	92.28	19871
2017-11-27	92.26	93.16	91.45	91.98	35498
2017-11-28	92.14	92.81	91.63	92.60	26635
2017-11-29	92.55	93.15	91.42	92.38	61432
2017-11-30	92.75	92.88	91.77	92.30	52318
2017-12-01	92.28	92.32	90.53	92.01	39772
2017-12-04	92.89	94.79	92.76	93.28	58960
2017-12-05	93.33	95.07	92.65	93.43	34836
2017-12-06	93.35	94.34	93.15	94.00	22948
2017-12-07	93.65	94.71	93.00	93.79	31637
2017-12-08	93.61	94.70	92.36	92.53	54106
2017-12-11	93.11	95.46	92.53	94.80	138388
2017-12-12	95.20	96.22	94.68	96.09	121474
2017-12-13	96.00	97.29	94.86	96.43	129386
2017-12-14	96.55	97.20	95.40	96.45	70084
2017-12-15	97.03	97.85	95.84	97.54	100632
2017-12-18	98.17	99.11	96.26	96.99	72538
2017-12-19	97.00	97.00	95.57	96.59	30829
2017-12-20	96.88	97.87	94.47	97.18	64313
2017-12-21	97.51	97.51	96.35	96.69	82113
2017-12-22	96.62	96.72	93.90	96.42	89910
2017-12-26	96.43	97.14	95.98	96.31	43124
2017-12-27	96.33	96.95	95.53	96.00	35026
2017-12-28	96.28	97.48	96.01	97.22	35347
2017-12-29	96.83	98.07	95.94	96.97	45185
2018-01-02	97.49	97.91	96.61	96.94	40073
2018-01-03	96.93	97.36	95.09	95.41	55059
2018-01-04	95.49	96.96	95.49	96.29	43871
2018-01-05	96.09	97.95	96.09	96.49	53574
2018-01-08	96.69	97.59	96.09	97.38	61533
2018-01-09	97.35	97.62	95.56	96.40	50976
2018-01-10	96.18	96.52	95.61	96.20	30063
2018-01-11	96.34	96.97	95.62	96.77	38388
2018-01-12	96.96	97.49	96.57	97.32	27624
2018-01-16	97.67	98.46	95.40	96.59	44178
2018-01-17	96.84	98.72	96.58	98.34	46600
2018-01-18	98.85	103.46	98.85	101.12	92199
2018-01-19	101.22	101.69	100.00	100.55	113692
2018-01-22	99.74	101.13	98.39	98.70	52442
2018-01-23	98.85	99.66	98.42	98.90	28953
2018-01-24	99.02	99.68	97.82	98.00	56241
2018-01-25	98.43	99.12	97.18	98.92	35698
2018-01-26	98.96	99.43	98.18	98.88	26947
2018-01-29	98.68	98.68	96.39	96.41	36796
2018-01-30	96.21	97.07	95.48	95.88	65425
2018-01-31	95.96	96.77	95.82	96.12	64452
2018-02-01	96.11	97.76	95.81	96.56	83527
2018-02-02	96.05	97.17	95.02	95.16	44334
2018-02-05	94.77	95.37	92.50	92.60	65917
2018-02-06	91.57	95.36	90.00	94.05	76561
2018-02-07	93.76	94.87	93.07	93.81	36610
2018-02-08	93.62	94.53	90.49	90.49	59695
2018-02-09	91.29	93.70	90.25	92.32	120934
2018-02-12	92.80	95.14	92.20	94.89	63929
2018-02-13	94.38	95.20	90.75	94.91	38436
2018-02-14	92.00	97.80	92.00	97.35	38097
2018-02-15	97.74	97.74	95.00	96.07	38276
2018-02-16	95.86	97.73	95.46	96.55	31946
2018-02-20	95.84	99.37	95.74	96.65	76105
2018-02-21	97.56	97.84	95.26	95.44	58419
2018-02-22	95.52	97.16	94.95	95.58	59560
2018-02-23	95.57	95.89	94.41	94.91	46881
2018-02-26	95.38	97.25	93.81	95.51	50073
2018-02-27	93.61	96.97	93.61	94.57	41772
2018-02-28	94.76	96.18	93.23	93.45	41780
2018-03-01	93.44	95.13	91.61	92.48	65989
2018-03-02	92.14	94.19	91.95	93.15	27057
2018-03-05	92.33	94.96	91.89	94.66	53068
2018-03-06	94.58	95.23	93.96	94.96	50162
2018-03-07	94.27	95.00	93.25	94.51	45866
2018-03-08	94.83	95.72	93.88	94.84	59899
2018-03-09	95.65	97.54	94.46	97.27	58107
2018-03-12	97.28	98.14	96.55	97.74	53005
2018-03-13	98.00	98.66	97.00	98.22	66140
2018-03-14	98.52	98.62	97.01	97.48	32897
2018-03-15	97.48	98.56	97.06	98.31	39455
2018-03-16	98.49	99.38	96.99	97.98	78226
2018-03-19	97.76	98.07	96.63	97.68	43990
2018-03-20	97.67	98.68	96.80	97.92	42766
2018-03-21	97.91	99.32	97.47	97.91	27552
2018-03-22	97.29	99.04	95.27	95.32	50158
2018-03-23	95.59	97.76	93.56	94.01	49352
2018-03-26	94.62	97.15	94.44	96.56	41423
2018-03-27	97.00	97.09	94.49	95.62	64355
2018-03-28	95.58	96.56	93.25	94.84	44385
2018-03-29	95.09	96.51	94.99	95.52	31061
2018-04-02	95.53	96.20	93.83	94.75	48630
2018-04-03	95.27	95.83	94.28	95.33	40523
2018-04-04	94.07	96.44	93.30	95.73	36744
2018-04-05	95.06	97.61	93.40	97.38	47346
2018-04-06	96.68	97.80	95.78	96.15	68867
2018-04-09	96.96	97.80	95.98	96.16	30302
2018-04-10	97.34	97.82	95.59	96.69	38912
2018-04-11	96.30	97.69	96.21	97.24	55353
2018-04-12	97.62	98.80	97.62	98.10	45968
2018-04-13	98.49	98.57	97.69	98.01	40464
2018-04-16	98.40	100.00	98.12	99.71	37631
2018-04-17	100.09	102.00	99.71	101.65	43850
2018-04-18	102.37	102.71	101.30	102.30	52653
2018-04-19	101.89	103.81	101.61	102.10	36506
2018-04-20	102.26	103.37	101.65	103.03	28126
2018-04-23	103.04	103.85	101.62	103.64	53357
2018-04-24	103.99	104.59	103.29	103.39	38741
2018-04-25	103.02	105.62	102.49	105.31	60621
2018-04-26	108.47	111.49	103.32	109.79	68438
2018-04-27	110.08	110.93	107.89	108.42	91984
2018-04-30	108.25	109.49	106.93	108.58	85010
2018-05-01	107.98	109.71	105.93	109.22	89840
2018-05-02	107.90	109.20	107.57	108.09	124571
2018-05-03	107.73	107.96	106.84	106.95	108085
2018-05-04	106.59	108.43	106.59	107.18	95661
2018-05-07	107.87	109.18	107.09	108.57	107266
2018-05-08	108.36	110.96	106.41	109.41	87413
2018-05-09	109.56	111.23	109.02	110.51	51733
2018-05-10	110.51	111.91	110.51	111.14	74345
2018-05-11	111.48	112.56	110.95	111.43	40860
2018-05-14	111.26	112.44	110.02	112.22	65831
2018-05-15	111.64	113.59	111.64	112.89	58978
2018-05-16	112.61	114.71	112.19	114.08	79602
2018-05-17	114.02	115.58	113.50	114.69	65575
2018-05-18	114.11	115.38	111.81	114.63	102097
2018-05-21	114.31	116.67	114.25	115.90	77406
2018-05-22	115.51	116.23	114.47	115.76	93253
2018-05-23	115.35	116.97	115.30	116.64	98298
2018-05-24	116.48	118.26	116.23	117.90	106565
2018-05-25	117.60	117.79	116.81	117.69	48882
2018-05-29	116.89	118.49	116.46	118.27	88740
2018-05-30	118.74	120.60	118.24	119.98	94495
2018-05-31	120.00	120.81	119.51	120.01	53103
2018-06-01	120.30	121.49	119.84	121.04	103419
2018-06-04	121.77	123.94	120.76	123.73	151413
2018-06-05	123.73	124.80	123.01	123.83	105033
2018-06-06	124.09	125.41	123.92	125.40	102618
2018-06-07	125.45	127.45	124.59	127.21	101351
2018-06-08	127.10	128.90	125.85	127.75	74653
2018-06-11	128.31	129.87	127.79	129.66	78737
2018-06-12	129.99	131.22	129.41	131.00	120789
2018-06-13	131.43	133.88	131.32	132.09	159269
2018-06-14	132.52	133.93	130.80	131.76	177864
2018-06-15	131.16	131.92	130.48	131.01	169958
2018-06-18	130.46	130.60	128.98	129.92	160976
2018-06-19	128.84	131.50	128.33	131.29	157134
2018-06-20	131.26	134.95	131.26	134.08	157345
2018-06-21	134.14	134.74	132.02	133.52	88514
2018-06-22	133.89	133.93	131.35	132.21	193683
2018-06-25	131.01	132.50	130.65	131.86	96067
2018-06-26	132.01	133.36	129.52	129.63	114645
2018-06-27	129.89	131.36	129.18	129.18	77767
2018-06-28	128.71	128.97	127.19	127.94	128437
2018-06-29	128.42	129.08	127.99	128.25	93285
2018-07-02	127.91	129.37	126.13	128.93	72660
2018-07-03	129.24	130.30	128.63	128.75	90509
2018-07-05	129.14	129.80	128.69	129.33	71716
2018-07-06	129.52	130.51	129.34	129.49	69110
2018-07-09	130.22	132.66	130.06	132.35	144853
2018-07-10	132.35	133.36	131.89	132.79	86020
2018-07-11	132.15	132.41	131.41	131.55	128111
2018-07-12	131.97	132.28	131.18	131.67	74208
2018-07-13	131.95	136.75	131.70	136.32	247244
2018-07-16	136.22	136.65	135.54	136.45	52472
2018-07-17	136.48	139.24	136.42	138.72	87183
2018-07-18	138.93	140.61	138.66	138.86	243279
2018-07-19	138.80	139.15	138.25	138.59	69713
2018-07-20	138.37	139.66	138.25	139.16	134905
2018-07-23	139.61	140.10	138.74	139.56	62465
2018-07-24	140.24	140.56	137.67	138.66	123358
2018-07-25	138.17	139.73	137.74	139.72	62613
2018-07-26	139.57	140.50	131.66	134.89	141190
2018-07-27	134.74	135.33	133.65	134.35	85832
2018-07-30	134.49	135.46	132.72	133.01	85083
2018-07-31	132.79	133.49	131.74	132.00	75325
2018-08-01	131.97	133.10	130.42	131.10	66024
2018-08-02	130.82	132.32	130.00	130.99	55863
2018-08-03	131.29	131.29	128.61	130.40	168843
2018-08-06	130.09	131.83	130.09	131.32	86756
2018-08-07	131.69	133.38	129.92	133.25	145308
2018-08-08	133.24	134.59	132.34	134.00	96336
2018-08-09	133.90	135.60	133.90	134.32	81569
2018-08-10	133.58	134.15	131.93	132.17	73715
2018-08-13	131.86	133.35	131.86	132.67	68002
2018-08-14	133.17	134.35	132.86	134.34	83289
2018-08-15	133.54	134.47	133.02	133.38	62012
2018-08-16	134.05	135.99	133.98	134.76	92131
2018-08-17	135.26	137.39	134.50	137.06	87154
2018-08-20	137.43	137.49	136.05	136.75	56061
2018-08-21	137.88	138.25	136.40	137.55	57943
2018-08-22	137.35	137.99	136.54	136.96	53734
2018-08-23	136.97	137.99	136.23	137.77	79898
2018-08-24	137.27	137.86	137.02	137.39	75501
2018-08-27	137.77	139.00	137.07	138.13	56491
2018-08-28	138.13	139.92	138.13	139.56	55790
2018-08-29	139.82	140.72	138.80	139.54	85274
2018-08-30	139.05	139.95	138.49	138.80	27513
2018-08-31	138.81	142.37	138.15	142.32	144332
2018-09-04	142.32	144.34	141.48	142.18	74094
2018-09-05	142.20	142.20	140.03	141.21	55886
2018-09-06	141.20	142.87	141.03	142.27	50928
2018-09-07	142.40	142.92	139.31	139.51	80449
2018-09-10	140.09	140.89	137.98	139.65	72656
2018-09-11	139.23	139.58	137.80	138.42	65672
2018-09-12	138.21	138.76	136.11	137.58	50981
2018-09-13	137.85	138.52	137.05	137.49	31025
2018-09-14	137.71	139.98	137.71	138.35	58833
2018-09-17	137.84	137.84	131.50	131.66	71104
2018-09-18	131.53	133.66	131.00	131.34	82281
2018-09-19	131.21	133.28	129.77	131.13	66974
2018-09-20	131.63	132.14	130.27	131.07	56097
2018-09-21	131.42	132.26	130.50	131.21	158089
2018-09-24	130.39	133.06	130.39	131.15	92772
2018-09-25	131.26	131.85	128.09	128.45	66094
2018-09-26	128.62	129.53	126.76	127.23	106996
2018-09-27	127.31	127.49	125.92	126.17	156356
2018-09-28	125.79	127.74	125.47	125.90	77173
2018-10-01	126.46	127.94	124.40	125.37	123244
2018-10-02	125.38	125.38	121.71	121.81	93966
2018-10-03	122.14	124.61	120.95	121.57	246673
2018-10-04	121.27	122.55	118.63	119.41	49961
2018-10-05	119.01	121.30	115.44	117.65	85193
2018-10-08	117.51	118.00	115.60	115.75	65269
2018-10-09	115.58	117.11	115.00	115.21	78817
2018-10-10	114.52	115.33	110.52	110.57	60372
2018-10-11	109.99	112.53	109.93	110.34	213332
2018-10-12	111.83	113.47	110.59	111.77	68906
2018-10-15	111.38	113.64	111.11	112.45	70679
2018-10-16	113.09	116.42	112.05	115.76	151464
2018-10-17	115.37	117.81	114.61	116.86	63451
2018-10-18	116.51	117.30	114.10	114.19	71466
2018-10-19	114.45	116.23	114.44	115.14	69882
2018-10-22	115.56	116.48	110.84	115.64	154209
2018-10-23	114.27	116.62	113.70	116.09	72213
2018-10-24	116.24	117.55	114.75	114.96	267125
2018-10-25	118.00	133.74	116.60	130.70	227473
2018-10-26	128.67	131.81	128.39	129.76	117787
2018-10-29	129.75	131.09	119.39	121.10	151674
2018-10-30	121.09	124.31	119.06	122.12	65276
2018-10-31	123.16	126.50	122.99	124.80	79868
2018-11-01	125.05	126.24	123.75	125.01	57018
2018-11-02	125.39	128.71	123.06	124.01	80051
2018-11-05	124.00	125.44	123.00	124.20	79660
2018-11-06	123.85	125.00	123.01	124.46	61437
2018-11-07	124.73	126.44	124.12	126.07	44704
2018-11-08	125.81	127.04	123.93	124.87	68791
2018-11-09	124.42	126.30	123.55	124.67	116173
2018-11-12	124.86	125.25	121.67	123.33	59345
2018-11-13	123.27	124.46	121.34	121.62	110152
2018-11-14	122.01	124.70	119.96	120.58	48880
2018-11-15	119.13	122.67	118.79	121.76	69199
2018-11-16	120.92	122.78	120.92	121.33	47037
2018-11-19	121.13	121.58	117.14	118.03	126653
2018-11-20	116.62	117.36	112.75	115.93	73782
2018-11-21	116.10	117.48	114.57	116.00	81940
2018-11-23	115.10	116.12	114.17	115.21	23691
2018-11-26	115.49	117.09	114.37	115.87	50644
2018-11-27	115.13	116.42	114.84	115.24	50497
2018-11-28	115.03	119.31	114.64	118.58	183876
2018-11-29	117.78	120.58	117.48	119.34	127469
2018-11-30	119.33	119.98	117.17	118.14	78022
2018-12-03	117.66	120.02	117.13	119.09	79957
2018-12-04	118.52	118.52	116.14	117.21	130800
2018-12-06	115.51	117.38	115.16	116.48	103265
2018-12-07	116.29	116.51	113.97	115.21	109115
2018-12-10	114.78	115.31	110.55	111.58	77128
2018-12-11	112.00	113.82	111.29	112.21	137426
2018-12-12	113.32	115.00	112.37	112.58	107880
2018-12-13	112.94	115.31	111.27	114.75	100952
2018-12-14	113.76	116.13	113.51	114.42	109423
2018-12-17	114.29	114.49	112.79	112.80	107047
2018-12-18	112.92	114.40	111.83	112.37	112742
2018-12-19	112.36	114.86	111.37	111.79	185101
2018-12-20	111.09	112.30	108.10	108.99	94994
2018-12-21	109.25	109.98	106.50	106.73	166111
2018-12-24	106.02	107.82	104.56	105.50	62302
2018-12-26	105.97	109.51	105.51	109.45	93814
2018-12-27	108.11	110.00	107.50	109.99	88881
2018-12-28	110.38	112.21	109.28	110.11	79117
2018-12-31	110.64	111.12	105.37	109.84	87793
2019-01-02	108.45	110.05	107.02	108.60	77656
2019-01-03	107.71	109.15	106.89	107.77	126538
2019-01-04	108.88	109.91	107.13	108.51	113840
2019-01-07	109.04	109.30	107.77	107.77	78699
2019-01-08	108.83	109.15	99.67	108.61	73950
2019-01-09	108.78	109.52	108.05	109.09	115712
2019-01-10	108.63	109.38	108.33	109.12	69891
2019-01-11	108.67	109.30	107.77	108.90	47533
2019-01-14	108.27	109.31	107.61	108.01	87150
2019-01-15	108.02	109.28	107.32	109.11	85990
2019-01-16	109.31	111.60	109.31	111.45	69489
2019-01-17	111.16	113.93	110.95	112.96	77592
2019-01-18	113.63	115.31	112.29	115.10	98848
2019-01-22	114.64	115.49	113.38	115.00	105275
2019-01-23	115.59	119.93	115.23	119.72	128484
2019-01-24	119.57	121.57	119.05	120.49	140273
2019-01-25	121.27	121.46	119.75	120.33	92385
2019-01-28	119.68	120.32	117.96	118.79	58778
2019-01-29	119.18	119.29	118.28	118.54	62784
2019-01-30	118.98	119.06	117.14	118.84	65756
2019-01-31	118.86	124.30	118.79	124.15	77339
2019-02-01	124.53	125.00	121.86	122.68	74486
2019-02-04	122.74	123.67	121.12	123.61	53779
2019-02-05	123.75	126.10	123.52	125.78	82236
2019-02-06	125.72	126.21	124.59	124.98	63910
2019-02-07	124.20	125.63	122.60	124.72	80744
2019-02-08	124.04	125.83	122.65	125.83	53322
2019-02-11	125.91	126.35	125.40	126.14	64620
2019-02-12	127.00	127.00	125.31	126.33	81867
2019-02-13	126.20	127.39	125.85	127.13	58654
2019-02-14	126.49	127.09	125.39	126.08	58490
2019-02-15	126.69	126.90	125.70	126.39	51095
2019-02-19	125.94	126.54	125.37	125.37	64578
2019-02-20	125.00	125.83	124.21	125.77	60744
2019-02-21	124.94	128.05	124.18	127.22	76723
2019-02-22	129.99	129.99	116.99	126.11	70082
2019-02-25	126.90	127.87	125.24	127.17	55640
2019-02-26	127.16	127.89	125.98	126.49	41019
2019-02-27	126.85	127.07	125.48	127.02	58616
2019-02-28	126.51	126.92	125.95	126.56	55038
2019-03-01	124.00	126.25	121.98	125.30	178847
2019-03-04	125.06	125.87	123.51	124.30	56562
2019-03-05	124.11	124.23	122.26	122.30	64914
2019-03-06	121.27	122.34	120.85	122.05	40901
2019-03-07	121.66	121.96	120.03	121.04	73829
2019-03-08	120.04	120.58	119.10	119.88	45378
2019-03-11	119.60	121.65	119.36	120.23	78574
2019-03-12	120.58	121.03	118.62	119.11	57979
2019-03-13	119.32	120.00	118.61	119.79	56619
2019-03-14	119.70	119.77	118.50	119.59	84109
2019-03-15	119.66	120.90	118.89	120.50	133310
2019-03-18	121.16	122.62	120.92	122.16	106962
2019-03-19	123.00	123.00	121.42	122.46	59329
2019-03-20	121.84	122.80	120.73	121.69	52574
2019-03-21	121.34	123.12	121.13	122.09	73375
2019-03-22	121.34	122.32	120.19	120.89	81503
2019-03-25	120.99	121.89	120.09	121.69	107307
2019-03-26	122.00	123.20	121.23	123.04	102710
2019-03-27	122.93	123.58	121.70	122.38	41523
2019-03-28	122.54	124.66	122.19	124.55	67294
2019-03-29	125.52	125.99	123.97	125.99	75745
2019-04-01	126.78	129.09	126.42	128.89	121108
2019-04-02	128.83	129.67	127.67	128.92	123293
2019-04-03	129.40	129.79	128.69	129.54	97236
2019-04-04	129.33	130.22	127.55	128.08	77374
2019-04-05	128.35	128.90	127.24	127.68	54882
2019-04-08	127.51	128.20	126.26	128.07	50094
2019-04-09	127.80	128.23	126.67	127.44	54986
2019-04-10	127.58	129.12	127.51	128.78	36669
2019-04-11	129.34	130.52	128.67	129.12	43128
2019-04-12	129.83	130.57	128.78	129.84	52297
2019-04-15	129.36	130.48	128.75	130.04	53076
2019-04-16	130.00	133.16	129.21	133.11	84385
2019-04-17	133.18	134.05	132.68	133.45	55908
2019-04-18	133.67	134.84	132.29	134.80	81380
2019-04-22	134.41	135.53	133.40	135.11	24991
2019-04-23	135.69	140.77	134.80	140.40	73383
2019-04-24	140.60	143.85	139.84	143.04	85845
2019-04-25	144.74	146.64	134.55	139.15	101202
2019-04-26	138.41	142.12	137.99	141.91	91385
2019-04-29	142.20	144.70	140.67	144.42	141284
2019-04-30	144.27	144.27	141.60	143.45	99449
2019-05-01	143.80	144.13	141.47	142.13	79578
2019-05-02	142.19	142.92	140.23	141.11	173379
2019-05-03	141.64	142.71	140.56	142.00	65359
2019-05-06	140.03	141.12	140.03	140.59	77158
2019-05-07	139.76	140.12	137.35	138.26	54963
2019-05-08	138.17	138.20	135.85	136.00	79260
2019-05-09	135.10	135.33	132.45	132.45	92747
2019-05-10	132.37	134.55	131.13	134.51	108614
2019-05-13	132.11	132.59	130.16	131.15	73086
2019-05-14	131.41	134.47	131.01	133.03	95594
2019-05-15	132.17	135.23	131.88	133.28	52680
2019-05-16	133.48	135.47	132.86	133.97	61834
2019-05-17	133.07	135.20	132.22	134.44	69541
2019-05-20	133.82	135.73	133.28	133.54	52085
2019-05-21	133.10	135.62	133.00	134.83	52406
2019-05-22	134.37	137.70	133.98	136.35	72266
2019-05-23	135.34	136.29	133.53	135.57	100018
2019-05-24	136.03	137.02	135.26	136.58	62297
2019-05-28	136.84	138.26	135.38	135.38	75411
2019-05-29	135.54	139.73	134.08	139.14	66285
2019-05-30	138.58	139.69	137.63	139.10	102201
2019-05-31	138.21	140.06	137.23	140.04	88343
2019-06-03	140.00	143.58	139.01	139.49	185818
2019-06-04	140.66	142.28	138.65	141.68	68201
2019-06-05	141.66	144.75	140.95	144.44	103882
2019-06-06	144.95	145.87	143.59	145.60	45890
2019-06-07	145.88	149.08	144.28	147.89	72812
2019-06-10	148.58	149.70	145.71	146.67	89530
2019-06-11	147.88	148.55	144.11	145.28	69964
2019-06-12	144.65	148.86	144.11	148.32	71242
2019-06-13	148.73	148.86	146.20	146.75	100776
2019-06-14	146.79	147.60	144.74	145.59	78356
2019-06-17	145.55	146.67	144.06	144.42	85834
2019-06-18	144.47	145.44	143.41	144.28	49636
2019-06-19	144.22	145.41	143.03	145.14	61463
2019-06-20	146.48	146.48	143.60	144.52	58970
2019-06-21	144.45	145.43	143.28	143.38	111265
2019-06-24	143.38	145.31	142.11	142.19	75252
2019-06-25	142.68	143.10	141.11	141.19	89557
2019-06-26	141.64	145.00	139.88	142.31	84611
2019-06-27	142.44	144.35	141.53	143.22	71289
2019-06-28	143.66	145.35	143.00	144.64	218416
2019-07-01	146.01	146.43	144.38	144.99	57993
2019-07-02	144.84	146.35	144.37	145.65	53527
2019-07-03	145.92	147.27	144.71	146.80	79448
2019-07-05	146.57	148.57	144.92	146.41	69491
2019-07-08	146.32	148.30	144.82	145.60	69212
2019-07-09	145.24	146.55	144.47	146.29	84376
2019-07-10	146.71	148.93	146.71	148.38	54270
2019-07-11	148.38	151.27	148.38	151.01	39896
2019-07-12	151.17	152.76	150.72	152.30	70963
2019-07-15	152.51	154.49	152.51	154.03	65602
2019-07-16	153.93	154.93	152.74	153.96	88773
2019-07-17	154.11	155.62	154.03	154.48	48941
2019-07-18	154.18	156.94	154.18	156.32	86098
2019-07-19	156.58	157.47	153.69	153.94	67022
2019-07-22	154.00	154.30	152.64	153.68	60992
2019-07-23	153.63	155.76	153.08	154.11	73241
2019-07-24	154.03	155.00	152.84	154.32	61972
2019-07-25	153.63	154.90	152.30	153.49	172259
2019-07-26	153.67	157.96	152.67	155.20	59219
2019-07-29	154.82	155.37	152.94	154.54	76934
2019-07-30	151.37	154.70	151.37	152.70	69108
2019-07-31	152.30	154.51	150.55	151.98	97733
2019-08-01	152.03	153.63	150.20	150.95	78403
2019-08-02	150.61	152.19	148.60	151.65	73934
2019-08-05	149.41	151.89	148.64	149.16	88952
2019-08-06	149.05	150.30	148.56	149.39	99430
2019-08-07	147.94	151.92	146.19	151.12	67731
2019-08-08	151.28	154.62	150.91	153.77	66207
2019-08-09	153.47	155.31	152.35	154.86	51937
2019-08-12	154.57	155.83	152.61	152.62	69479
2019-08-13	152.59	155.51	151.64	155.37	54974
2019-08-14	153.54	155.30	152.70	153.57	65932
2019-08-15	153.59	155.99	152.48	152.53	68363
2019-08-16	153.08	155.91	153.08	155.45	62657
2019-08-19	156.81	157.61	155.27	156.84	91377
2019-08-20	156.97	157.26	155.46	156.35	73749
2019-08-21	157.37	158.31	155.59	156.05	124073
2019-08-22	156.53	156.89	153.96	155.56	130922
2019-08-23	154.50	155.49	152.60	153.02	67768
2019-08-26	153.89	156.40	153.15	156.19	164595
2019-08-27	157.14	157.61	156.35	157.60	67227
2019-08-28	157.30	158.94	156.23	158.49	79434
2019-08-29	159.70	161.08	158.37	161.06	60947
2019-08-30	161.75	162.46	159.85	161.58	70885
2019-09-03	160.32	161.76	159.50	160.99	117280
2019-09-04	161.77	162.12	159.90	160.48	81148
2019-09-05	161.34	162.28	160.40	161.39	59625
2019-09-06	161.30	162.53	160.56	160.83	53374
2019-09-09	161.13	161.60	159.55	160.16	110688
2019-09-10	159.77	160.28	156.48	157.91	98132
2019-09-11	157.55	157.89	154.68	156.35	81762
2019-09-12	156.69	157.78	155.09	156.13	130758
2019-09-13	156.64	157.71	153.30	155.10	87881
2019-09-16	154.22	155.38	154.00	154.85	66737
2019-09-17	154.93	159.66	153.46	159.44	85828
2019-09-18	159.47	160.50	158.21	159.09	110701
2019-09-19	159.34	162.16	158.21	160.55	147124
2019-09-20	160.86	161.68	158.22	158.29	362952
2019-09-23	158.27	159.13	154.97	155.59	82975
2019-09-24	155.79	156.95	151.07	151.41	157923
2019-09-25	151.52	151.85	148.84	150.16	83527
2019-09-26	150.12	150.40	148.20	148.51	61376
2019-09-27	148.78	148.78	145.61	146.21	95614
2019-09-30	146.02	147.81	145.09	146.14	59708
2019-10-01	146.57	147.35	144.37	144.47	72058
2019-10-02	144.04	144.15	142.70	143.18	103397
2019-10-03	143.48	145.01	141.94	143.30	122318
2019-10-04	143.73	145.52	142.92	145.44	58045
2019-10-07	144.98	146.62	144.28	145.95	70507
2019-10-08	145.30	146.57	143.32	145.09	73089
2019-10-09	146.08	149.00	146.08	147.70	115323
2019-10-10	147.75	151.57	147.75	151.21	67482
2019-10-11	152.35	154.02	151.38	151.47	134320
2019-10-14	151.38	153.47	150.65	152.57	77691
2019-10-15	153.28	155.28	153.28	155.10	65056
2019-10-16	155.11	155.11	151.94	154.07	86667
2019-10-17	154.49	157.27	154.02	156.62	78324
2019-10-18	156.20	157.24	155.03	157.00	59045
2019-10-21	157.81	160.61	157.35	159.61	97273
2019-10-22	159.90	161.47	157.00	157.09	93734
2019-10-23	156.74	158.86	155.76	157.70	79293
2019-10-24	143.08	149.97	143.08	145.78	312451
2019-10-25	145.99	146.59	144.01	146.22	128570
2019-10-28	147.50	150.34	147.50	149.70	95327
2019-10-29	149.01	153.56	149.01	153.17	62865
2019-10-30	153.52	157.96	153.52	157.96	116751
2019-10-31	158.06	162.65	155.37	161.84	163652
2019-11-01	163.08	163.94	160.41	161.91	159322
2019-11-04	162.65	163.08	161.92	162.37	95879
2019-11-05	161.70	162.49	160.61	161.70	88000
2019-11-06	161.36	162.09	160.61	161.22	127937
2019-11-07	161.94	161.95	158.31	158.45	86226
2019-11-08	157.81	159.11	153.87	154.03	81720
2019-11-11	153.03	156.48	153.03	155.99	63907
2019-11-12	156.10	156.47	154.55	155.42	80259
2019-11-13	155.42	157.95	155.42	156.27	86120
2019-11-14	156.46	157.05	154.75	155.98	71682
2019-11-15	156.65	156.65	154.44	155.79	64994
2019-11-18	155.42	156.55	154.65	155.25	49054
2019-11-19	155.74	157.68	155.05	157.61	112998
2019-11-20	157.60	160.58	156.68	156.86	118954
2019-11-21	156.26	156.91	154.50	155.55	115423
2019-11-22	155.25	155.80	154.92	155.31	67924
2019-11-25	155.06	157.60	155.06	157.31	58436
2019-11-26	157.64	158.82	155.82	156.78	76289
2019-11-27	156.87	158.33	156.20	157.56	44977
2019-11-29	157.19	158.01	156.18	157.10	44838
2019-12-02	157.14	157.70	154.81	155.46	92974
2019-12-03	155.04	155.39	153.49	154.70	113020
2019-12-04	154.56	156.00	153.25	153.63	87599
2019-12-05	153.83	155.16	153.27	153.98	49036
2019-12-06	154.15	155.09	153.85	154.47	78110
2019-12-09	154.46	154.49	152.79	153.43	67063
2019-12-10	153.37	153.44	151.24	151.92	55229
2019-12-11	152.30	152.58	151.09	151.70	55060
2019-12-12	151.84	152.23	149.00	149.72	73109
2019-12-13	149.81	149.81	148.31	148.49	120062
2019-12-16	148.92	151.31	148.16	151.08	90285
2019-12-17	151.22	151.53	150.00	150.63	103656
2019-12-18	150.59	151.76	150.25	150.48	95682
2019-12-19	150.35	152.47	149.17	152.33	56539
2019-12-20	152.80	154.04	150.48	153.79	147966
2019-12-23	154.15	154.15	151.67	151.94	55287
2019-12-24	151.74	152.06	150.72	151.65	21621
2019-12-26	151.84	152.66	150.83	152.32	40150
2019-12-27	152.50	152.97	151.26	152.02	64141
2019-12-30	152.49	152.49	148.52	150.45	68008
2019-12-31	150.04	151.59	150.04	151.31	65613
2020-01-02	151.26	151.45	150.02	151.30	63754
2020-01-03	150.11	152.38	150.11	151.92	48181
2020-01-06	151.30	153.96	149.59	153.56	127223
2020-01-07	153.05	154.41	151.73	151.80	48611
2020-01-08	151.88	153.62	151.88	152.74	62122
2020-01-09	153.32	155.70	152.99	153.93	29479
2020-01-10	153.94	155.89	153.08	155.64	62836
2020-01-13	155.67	158.15	155.58	158.08	56620
2020-01-14	157.95	165.88	156.70	157.14	76741
2020-01-15	157.11	159.47	155.91	158.10	43071
2020-01-16	158.80	160.72	158.44	159.97	46820
2020-01-17	160.41	161.98	158.17	158.68	44591
2020-01-21	157.83	159.49	157.83	158.85	120868
2020-01-22	159.71	160.05	158.42	159.04	43758
2020-01-23	158.92	158.92	157.17	157.17	67317
2020-01-24	157.31	158.74	156.50	156.69	28723
2020-01-27	154.38	157.70	154.38	157.14	42118
2020-01-28	157.69	158.40	156.52	157.17	45384
2020-01-29	157.65	158.31	155.41	156.89	45956
2020-01-30	156.54	159.61	156.19	159.34	40593
2020-01-31	159.30	159.43	156.15	156.89	34062
2020-02-03	156.84	161.24	156.84	160.11	57816
2020-02-04	161.05	163.89	159.42	159.73	79441
2020-02-05	160.94	162.47	157.91	158.69	56925
2020-02-06	159.08	160.00	157.49	158.83	52800
2020-02-07	158.73	158.73	156.34	157.39	38434
2020-02-10	156.94	157.99	156.49	157.85	37452
2020-02-11	158.00	159.20	156.46	157.22	38832
2020-02-12	157.78	157.78	155.95	156.32	35991
2020-02-13	155.95	157.39	154.93	157.10	50731
2020-02-14	157.79	158.85	156.36	158.24	37662
2020-02-18	158.20	161.96	157.79	161.84	74407
2020-02-19	162.47	166.03	162.47	165.72	69676
2020-02-20	165.61	166.59	162.65	164.72	79831
2020-02-21	163.74	163.74	157.93	161.56	64681
2020-02-24	158.28	160.38	156.80	159.09	50150
2020-02-25	159.19	159.19	154.32	155.18	53322
2020-02-26	155.36	159.34	154.56	155.13	61929
2020-02-27	150.69	152.87	146.14	146.14	45570
2020-02-28	142.97	147.71	140.00	146.90	218037
2020-03-02	147.13	149.55	144.76	149.44	127312
2020-03-03	147.50	151.29	142.90	145.00	87413
2020-03-04	146.97	148.16	143.84	146.37	100237
2020-03-05	143.67	144.50	139.65	140.33	51393
2020-03-06	136.61	142.03	135.40	139.47	84887
2020-03-09	133.31	134.19	130.02	131.42	86244
2020-03-10	133.54	135.33	130.49	135.29	116689
2020-03-11	132.78	134.45	125.42	125.42	94096
2020-03-12	120.29	122.00	114.32	115.09	159081
2020-03-13	117.17	120.76	113.64	120.46	197661
2020-03-16	109.97	116.48	107.67	108.28	104785
2020-03-17	109.46	124.25	107.65	113.87	188218
2020-03-18	107.75	111.45	103.00	107.69	165569
2020-03-19	106.94	113.62	105.44	109.91	149626
2020-03-20	110.53	115.87	105.38	107.02	113134
2020-03-23	106.50	110.93	102.59	108.06	188967
2020-03-24	111.18	115.36	107.84	114.41	113585
2020-03-25	112.42	124.23	112.42	117.27	131177
2020-03-26	114.54	121.86	114.54	118.48	129960
2020-03-27	115.01	122.42	114.96	117.08	87253
2020-03-30	117.90	121.92	114.09	117.32	86229
2020-03-31	117.00	117.94	115.41	116.25	110779
2020-04-01	112.95	116.84	110.44	115.77	170834
2020-04-02	115.44	116.62	111.64	112.50	80413
2020-04-03	112.94	113.22	109.25	110.60	147473
2020-04-06	112.63	114.98	110.83	114.63	326699
2020-04-07	118.66	122.97	116.55	118.81	157872
2020-04-08	120.95	123.80	118.16	123.20	86335
2020-04-09	125.12	125.12	120.35	124.15	174047
2020-04-13	123.20	124.97	121.59	123.60	57705
2020-04-14	124.33	128.98	124.33	128.24	123939
2020-04-15	125.53	132.90	124.96	130.60	94625
2020-04-16	131.32	133.31	129.16	130.42	166275
2020-04-17	133.71	135.08	132.18	132.45	109911
2020-04-20	131.69	134.30	131.34	132.34	269194
2020-04-21	131.53	136.58	128.78	134.88	108637
2020-04-22	136.85	136.85	133.46	135.89	59264
2020-04-23	136.67	137.31	135.17	135.49	49625
2020-04-24	135.61	139.53	135.17	139.29	88129
2020-04-27	140.76	145.00	140.76	141.84	84330
2020-04-28	143.73	146.48	141.40	143.10	85427
2020-04-29	145.86	147.13	143.54	145.89	126592
2020-04-30	145.54	165.19	143.40	155.96	198689
2020-05-01	152.54	154.07	150.27	151.44	178959
2020-05-04	151.29	151.29	147.27	148.47	181467
2020-05-05	147.88	150.00	146.03	146.79	227222
2020-05-06	146.79	148.16	145.02	145.25	86162
2020-05-07	146.28	148.30	141.06	142.64	141065
2020-05-08	143.89	145.72	141.44	143.12	77080
2020-05-11	142.33	146.40	142.33	144.18	77888
2020-05-12	146.40	147.20	144.27	145.12	100484
2020-05-13	145.00	147.00	143.85	144.89	164257
2020-05-14	144.06	145.44	142.78	145.34	84326
2020-05-15	145.33	149.20	142.84	145.10	129657
2020-05-18	144.51	146.50	142.79	143.16	82073
2020-05-19	142.30	145.19	141.46	141.95	101053
2020-05-20	142.63	144.20	141.14	141.54	96785
2020-05-21	140.55	143.48	139.35	142.52	95223
2020-05-22	142.83	142.83	140.79	141.39	48354
2020-05-26	143.12	143.12	139.49	141.00	100644
2020-05-27	142.38	144.99	141.44	144.99	79436
2020-05-28	147.77	151.76	144.87	150.41	149260
2020-05-29	150.09	154.02	148.42	153.32	161567
2020-06-01	152.69	155.65	150.40	153.27	82352
2020-06-02	153.99	154.92	151.02	152.11	59056
2020-06-03	153.07	154.52	152.02	153.59	68872
2020-06-04	152.65	153.87	148.88	149.98	72286
2020-06-05	152.04	154.38	148.53	150.58	79020
2020-06-08	150.93	153.64	149.35	152.17	89459
2020-06-09	152.18	154.62	150.07	154.11	96859
2020-06-10	153.95	153.95	148.62	149.75	80577
2020-06-11	148.35	148.78	143.33	143.35	76809
2020-06-12	145.82	146.84	141.85	144.46	85286
2020-06-15	143.46	148.10	141.00	147.47	81515
2020-06-16	149.67	152.29	145.90	146.89	74902
2020-06-17	146.98	155.00	146.98	150.54	126654
2020-06-18	148.98	150.88	148.31	150.16	92785
2020-06-19	151.63	153.37	149.77	151.54	113338
2020-06-22	150.54	151.91	148.70	150.22	59349
2020-06-23	151.08	151.57	148.32	148.51	50969
2020-06-24	147.40	148.45	143.33	144.20	100839
2020-06-25	143.89	144.20	141.96	143.89	144684
2020-06-26	143.26	144.26	141.89	143.20	349574
2020-06-29	143.42	144.09	139.82	140.63	159451
2020-06-30	139.57	141.91	139.19	140.97	209543
2020-07-01	140.37	150.91	140.37	149.42	185402
2020-07-02	150.54	151.06	144.84	146.02	75012
2020-07-06	146.27	150.93	146.27	150.13	86901
2020-07-07	149.95	150.59	148.06	149.28	82449
2020-07-08	150.09	151.71	149.14	150.44	50492
2020-07-09	150.83	151.98	148.55	148.75	44029
2020-07-10	149.16	150.26	147.00	149.99	53961
2020-07-13	150.46	153.93	149.48	150.02	88689
2020-07-14	148.59	153.11	148.42	151.69	40057
2020-07-15	153.11	154.90	150.98	153.41	51498
2020-07-16	153.42	154.18	152.04	153.42	69548
2020-07-17	153.69	157.99	153.25	157.87	91747
2020-07-20	158.58	159.35	156.86	158.92	76146
2020-07-21	158.84	161.38	158.84	159.85	78537
2020-07-22	159.71	161.14	158.56	160.21	68745
2020-07-23	160.84	162.85	159.88	161.06	70216
2020-07-24	160.10	161.73	159.25	161.30	115210
2020-07-27	161.69	162.64	159.61	161.87	122487
2020-07-28	162.00	162.41	159.95	161.66	93242
2020-07-29	161.66	163.63	161.24	162.23	88586
2020-07-30	162.34	178.57	161.95	169.56	102966
2020-07-31	170.00	170.00	164.72	168.04	48755
2020-08-03	168.47	168.90	165.89	166.21	73106
2020-08-04	165.25	166.00	163.59	164.00	87793
2020-08-05	164.02	164.39	161.28	162.07	114294
2020-08-06	162.16	163.00	161.00	162.99	65683
2020-08-07	162.36	163.24	159.78	160.57	63869
2020-08-10	160.60	160.60	158.13	158.56	43770
2020-08-11	159.21	161.22	158.13	158.65	69971
2020-08-12	159.91	160.90	157.88	158.62	47386
2020-08-13	159.14	160.15	157.52	158.19	56269
2020-08-14	157.55	158.95	156.51	157.31	67164
2020-08-17	158.12	158.86	156.59	157.14	59365
2020-08-18	156.55	158.31	156.06	157.01	80107
2020-08-19	157.50	158.66	156.01	158.09	70385
2020-08-20	157.19	159.45	155.76	156.77	104076
2020-08-21	157.24	158.06	155.41	156.96	67556
2020-08-24	156.79	158.11	155.69	156.72	53591
2020-08-25	156.44	159.24	155.98	158.92	61947
2020-08-26	159.41	162.47	158.23	161.93	68859
2020-08-27	161.95	163.85	161.74	162.39	73174
2020-08-28	162.23	162.61	160.71	161.75	50609
2020-08-31	161.56	161.90	159.95	160.15	79665
2020-09-01	160.79	166.63	159.74	164.96	159166
2020-09-02	163.26	164.57	159.75	163.90	105998
2020-09-03	164.12	164.73	159.14	159.70	81613
2020-09-04	160.74	160.74	155.45	157.58	77111
2020-09-08	155.88	157.13	153.83	155.03	97548
2020-09-09	156.86	160.89	155.79	159.49	66658
2020-09-10	158.82	161.08	157.88	158.17	74050
2020-09-11	157.85	159.51	156.49	157.19	82839
2020-09-14	157.48	159.69	156.59	159.41	86983
2020-09-15	159.73	162.82	159.21	161.09	67721
2020-09-16	160.41	164.15	158.96	159.20	92430
2020-09-17	157.35	160.14	157.35	157.97	65441
2020-09-18	159.00	161.99	156.06	156.34	163150
2020-09-21	154.88	157.43	153.40	154.57	186638
2020-09-22	154.70	156.00	153.75	154.81	106646
2020-09-23	154.63	157.69	153.34	153.58	82129
2020-09-24	153.57	154.29	151.92	153.00	219871
2020-09-25	152.07	156.61	151.53	156.09	102250
2020-09-28	157.43	159.40	157.10	158.61	98616
2020-09-29	159.33	160.88	157.96	159.30	76305
2020-09-30	159.83	161.51	158.47	160.61	102045
2020-10-01	161.28	163.58	159.23	163.19	150573
2020-10-02	162.12	164.80	161.36	164.01	149179
2020-10-05	164.99	164.99	161.53	163.77	143938
2020-10-06	163.59	166.46	163.46	165.79	97474
2020-10-07	165.83	170.11	165.63	170.00	123308
2020-10-08	171.20	178.60	171.16	178.38	132624
2020-10-09	178.26	182.09	177.54	180.30	82259
2020-10-12	181.87	184.57	181.29	182.85	84838
2020-10-13	182.85	184.93	182.85	184.40	61778
2020-10-14	184.52	184.90	180.99	182.42	86539
2020-10-15	181.72	183.69	181.02	182.18	53177
2020-10-16	182.46	185.11	182.03	184.44	62254
2020-10-19	185.48	186.88	181.77	182.22	44135
2020-10-20	182.05	185.65	181.36	183.85	105628
2020-10-21	184.70	188.70	183.77	184.28	99034
2020-10-22	184.70	185.27	183.00	184.00	74187
2020-10-23	183.83	185.15	183.60	184.56	51393
2020-10-26	183.54	183.65	181.46	182.69	45854
2020-10-27	179.21	184.68	179.21	183.19	74739
2020-10-28	182.22	182.22	176.75	178.77	291362
2020-10-29	180.36	201.69	180.36	195.75	398362
2020-10-30	194.22	195.57	186.96	190.38	88754
2020-11-02	189.72	195.55	189.35	195.01	134846
2020-11-03	195.62	200.96	194.79	199.31	120808
2020-11-04	201.49	209.55	201.49	206.60	124004
2020-11-05	207.98	207.98	204.93	206.50	99264
2020-11-06	206.79	209.64	205.06	208.40	96018
2020-11-09	212.00	215.87	210.34	213.29	282316
2020-11-10	213.19	215.18	211.51	212.45	160061
2020-11-11	212.84	214.94	210.89	213.61	138608
2020-11-12	213.54	213.54	204.30	206.78	86486
2020-11-13	206.89	209.51	204.10	206.21	97646
2020-11-16	206.70	207.95	202.20	205.08	80821
2020-11-17	203.58	204.88	201.89	204.44	48366
2020-11-18	204.35	204.35	197.92	198.62	79962
2020-11-19	198.13	200.90	198.00	200.47	58325
2020-11-20	200.00	204.76	198.97	202.96	126271
2020-11-23	202.25	202.91	196.41	199.00	114385
2020-11-24	199.81	200.00	198.19	198.65	102990
2020-11-25	197.71	198.64	196.65	197.79	91187
2020-11-27	197.14	200.62	197.03	199.40	74927
2020-11-30	199.79	201.15	199.43	200.10	122823
2020-12-01	201.20	203.45	200.58	203.34	71162
2020-12-02	202.33	203.27	201.34	202.04	131927
2020-12-03	202.08	202.72	199.69	200.63	49072
2020-12-04	200.90	203.09	200.90	201.36	63919
2020-12-07	202.48	204.70	200.00	200.62	205803
2020-12-08	199.38	201.87	197.00	201.09	148641
2020-12-09	202.32	203.49	200.43	202.65	142401
2020-12-10	202.09	204.35	201.62	204.31	141044
2020-12-11	204.62	206.36	202.61	204.85	192879
2020-12-14	205.86	211.51	205.86	208.19	123467
2020-12-15	208.68	209.63	207.04	208.93	87475
2020-12-16	208.58	213.36	208.35	213.08	101116
2020-12-17	214.35	219.44	212.59	219.21	227521
2020-12-18	219.24	222.43	218.00	221.94	174316
2020-12-21	220.00	222.99	218.12	220.62	90421
2020-12-22	218.97	222.97	218.03	220.52	133314
2020-12-23	221.24	225.63	221.24	222.65	80550
2020-12-24	222.65	225.00	221.16	222.30	46206
2020-12-28	222.75	224.58	221.81	222.63	103227
2020-12-29	224.19	229.17	222.78	225.09	116722
2020-12-30	226.90	229.42	225.04	229.36	65702
2020-12-31	228.27	232.06	227.83	231.57	75786
2021-01-04	233.45	234.89	228.36	231.52	126674
2021-01-05	232.47	233.99	230.59	233.60	97868
2021-01-06	234.98	234.98	230.84	232.22	141990
2021-01-07	232.82	237.91	232.36	237.70	55194
2021-01-08	238.72	244.02	232.84	232.97	150041
2021-01-11	231.14	232.23	225.78	226.27	195668
2021-01-12	226.25	228.60	221.69	222.49	77943
2021-01-13	223.05	224.85	216.16	217.00	158219
2021-01-14	217.96	217.96	213.55	216.45	230489
2021-01-15	216.01	222.51	215.00	222.07	98041
2021-01-19	224.00	226.77	221.69	223.73	103688
2021-01-20	224.21	230.99	224.21	230.50	61214
2021-01-21	230.23	234.59	230.23	232.23	133577
2021-01-22	231.96	240.91	231.96	240.36	119857
2021-01-25	241.16	243.29	234.74	235.42	129853
2021-01-26	234.69	236.11	233.12	233.86	160764
2021-01-27	231.90	236.69	224.56	226.74	120987
2021-01-28	227.91	232.53	221.56	231.49	124765
2021-01-29	231.15	232.27	227.29	229.89	68428
2021-02-01	232.48	241.03	230.67	239.41	201777
2021-02-02	241.03	245.52	238.86	244.46	103660
2021-02-03	242.67	244.47	239.18	241.07	66431
2021-02-04	241.35	244.60	239.82	241.01	72998
2021-02-05	240.94	240.94	236.96	237.35	136877
2021-02-08	241.49	242.69	237.05	238.81	158425
2021-02-09	237.43	245.04	236.08	238.78	175017
2021-02-10	238.66	241.33	236.44	240.47	89312
2021-02-11	241.01	245.96	241.01	245.63	98216
2021-02-12	245.00	249.61	244.01	247.90	119022
2021-02-16	255.75	255.75	250.43	252.61	290954
2021-02-17	250.92	252.12	246.88	251.46	69553
2021-02-18	249.83	252.71	249.00	249.21	195067
2021-02-19	248.18	250.00	239.09	248.45	240052
2021-02-22	246.83	246.83	231.22	233.11	215278
2021-02-23	227.93	230.92	220.23	229.03	184271
2021-02-24	227.92	227.92	224.03	224.82	147221
2021-02-25	223.91	226.14	221.54	222.68	145197
2021-02-26	222.66	225.32	221.29	224.25	158982
2021-03-01	226.32	231.35	225.24	230.30	129833
2021-03-02	230.00	230.87	227.80	229.54	110561
2021-03-03	232.28	232.97	228.59	230.38	182709
2021-03-04	229.61	231.42	225.13	227.37	129937
2021-03-05	228.01	237.71	225.83	236.67	139309
2021-03-08	236.54	239.47	234.90	235.54	104944
2021-03-09	236.93	244.27	236.93	242.13	159539
2021-03-10	243.68	246.84	241.93	242.56	86871
2021-03-11	244.39	248.48	240.38	243.99	70799
2021-03-12	242.40	244.32	241.56	244.16	60634
2021-03-15	244.39	250.54	243.49	248.70	117775
2021-03-16	249.15	249.74	241.37	241.38	98940
2021-03-17	240.49	242.38	235.19	241.55	87667
2021-03-18	241.44	241.69	235.73	236.59	109201
2021-03-19	236.94	240.79	235.45	237.45	428215
2021-03-22	236.41	236.76	229.19	230.79	98474
2021-03-23	230.36	233.55	227.06	233.12	115308
2021-03-24	233.47	233.72	225.54	226.40	95862
2021-03-25	225.40	225.49	219.85	224.31	103518
2021-03-26	223.69	228.58	223.69	226.40	110477
2021-03-29	225.33	227.04	223.11	226.26	173517
2021-03-30	226.67	228.63	221.37	227.30	112823
2021-03-31	226.41	229.52	221.24	225.04	151519
2021-04-01	225.82	233.54	224.56	233.02	108557
2021-04-05	234.25	238.44	231.83	236.69	141019
2021-04-06	236.61	239.04	234.74	235.22	149108
2021-04-07	235.10	237.78	231.72	232.10	84903
2021-04-08	233.29	233.97	232.60	233.41	127692
2021-04-09	233.51	234.49	231.01	233.46	142716
2021-04-12	232.85	234.48	231.84	233.44	68144
2021-04-13	234.37	234.95	232.16	232.31	88305
2021-04-14	233.56	238.08	233.00	234.59	186888
2021-04-15	235.28	237.07	232.59	234.73	134689
2021-04-16	235.83	240.00	233.52	237.24	386536
2021-04-19	237.38	239.00	235.75	237.66	151573
2021-04-20	236.37	240.02	235.20	235.70	168527
2021-04-21	234.34	241.65	234.23	238.16	153326
2021-04-22	238.86	242.40	233.08	241.51	135233
2021-04-23	241.65	246.84	241.65	245.98	128511
2021-04-26	248.39	252.64	245.86	252.50	326991
2021-04-27	251.26	255.93	251.00	255.66	103822
2021-04-28	255.73	258.78	254.78	256.05	198522
2021-04-29	256.56	267.71	253.01	265.21	193673
2021-04-30	264.16	270.08	262.11	265.01	131040
2021-05-03	264.75	265.31	261.22	264.66	250931
2021-05-04	262.18	264.04	261.34	263.78	129953
2021-05-05	263.95	264.28	261.17	263.80	107659
2021-05-06	263.56	264.88	258.13	261.28	83170
2021-05-07	261.31	263.73	258.69	262.10	64845
2021-05-10	261.74	263.33	252.54	253.32	129164
2021-05-11	250.96	254.24	248.78	251.27	57956
2021-05-12	249.56	250.26	241.48	241.88	73158
2021-05-13	244.16	247.34	242.03	246.58	106382
2021-05-14	247.08	248.19	243.21	245.02	70800
2021-05-17	242.91	246.85	238.86	243.05	218118
2021-05-18	242.45	242.54	234.26	235.00	79075
2021-05-19	234.22	236.77	229.33	233.06	105174
2021-05-20	232.98	239.73	231.84	238.85	142160
2021-05-21	240.16	242.35	235.21	236.27	87436
2021-05-24	236.30	237.85	233.06	236.53	80606
2021-05-25	237.23	238.00	234.75	236.54	139565
2021-05-26	236.34	236.68	231.50	232.52	100427
2021-05-27	233.37	234.39	231.14	233.87	107537
2021-05-28	234.44	237.82	234.44	235.99	82086
2021-06-01	236.56	236.56	229.64	231.99	109965
2021-06-02	232.52	235.23	231.03	234.48	104301
2021-06-03	233.88	233.88	229.86	231.90	63524
2021-06-04	232.99	234.03	230.94	233.77	73310
2021-06-07	232.95	234.48	229.83	231.00	112026
2021-06-08	231.32	231.71	229.39	231.39	71123
2021-06-09	231.19	233.24	230.39	231.82	78815
2021-06-10	232.50	234.21	231.05	233.51	64330
2021-06-11	234.22	237.07	233.88	235.82	70588
2021-06-14	236.33	238.58	234.26	238.41	73872
2021-06-15	238.54	240.94	237.40	238.23	105069
2021-06-16	238.04	241.36	236.71	239.19	69537
2021-06-17	238.34	244.55	237.83	244.22	83094
2021-06-18	243.43	244.41	241.44	242.48	106004
2021-06-21	243.09	248.62	241.63	245.92	73221
2021-06-22	246.69	249.94	245.60	248.43	56510
2021-06-23	248.00	248.39	246.20	247.42	69061
2021-06-24	248.20	249.74	244.21	246.26	65521
2021-06-25	247.26	251.34	245.94	249.92	237284
2021-06-28	250.20	253.32	248.99	251.12	93851
2021-06-29	252.13	257.49	250.09	256.49	66841
2021-06-30	255.05	258.30	255.04	257.11	107117
2021-07-01	257.65	259.39	252.16	254.44	105447
2021-07-02	254.56	258.71	252.41	257.71	96891
2021-07-06	256.93	259.36	256.27	256.63	106683
2021-07-07	258.00	259.70	255.98	258.66	75725
2021-07-08	254.78	255.27	251.34	252.71	187070
2021-07-09	253.29	253.58	248.69	253.02	84144
2021-07-12	253.38	255.00	250.20	253.55	67511
2021-07-13	253.02	253.34	248.55	250.93	100650
2021-07-14	252.65	252.73	246.56	248.86	60202
2021-07-15	248.75	249.89	245.75	247.02	59016
2021-07-16	247.21	250.03	246.28	249.41	86188
2021-07-19	246.83	248.28	244.52	246.56	99506
2021-07-20	247.75	254.04	246.36	252.14	104127
2021-07-21	252.14	254.69	251.14	253.07	62075
2021-07-22	253.49	253.49	246.87	247.15	42524
2021-07-23	248.72	250.42	247.28	249.70	43554
2021-07-26	248.80	250.38	246.80	247.50	75895
2021-07-27	245.74	245.78	242.31	244.27	46890
2021-07-28	244.31	245.60	242.94	244.50	63034
2021-07-29	243.81	252.89	243.47	251.57	111336
2021-07-30	252.60	256.48	252.37	252.63	46303
2021-08-02	253.23	259.97	252.75	257.98	132448
2021-08-03	258.36	264.49	255.71	262.53	127589
2021-08-04	262.58	269.98	261.85	266.18	147461
2021-08-05	268.07	268.10	256.26	261.35	85825
2021-08-06	261.02	263.54	258.78	261.03	83556
2021-08-09	261.88	264.50	259.59	264.24	68167
2021-08-10	265.00	265.41	258.95	261.69	52390
2021-08-11	261.94	264.03	259.09	261.30	82810
2021-08-12	259.42	261.50	258.76	261.15	53843
2021-08-13	261.03	263.41	259.56	260.50	47358
2021-08-16	261.23	268.18	260.20	266.48	80191
2021-08-17	265.70	268.33	264.20	264.33	64794
2021-08-18	263.57	263.57	258.14	258.15	60940
2021-08-19	254.95	261.70	254.12	261.27	100641
2021-08-20	262.63	264.25	260.61	262.38	65321
2021-08-23	263.92	263.92	261.40	263.29	50439
2021-08-24	262.76	264.38	262.18	263.17	49069
2021-08-25	263.00	267.10	263.00	264.95	52351
2021-08-26	264.95	264.95	261.86	262.96	59919
2021-08-27	262.85	264.44	259.02	261.42	105961
2021-08-30	261.72	267.29	259.88	266.67	90725
2021-08-31	268.08	271.24	266.29	267.99	85819
2021-09-01	269.10	275.82	266.62	275.40	95378
2021-09-02	277.54	288.54	275.89	276.41	100790
2021-09-03	276.32	279.72	274.07	279.25	76820
2021-09-07	279.25	281.31	278.17	279.10	70925
2021-09-08	279.18	279.65	277.43	279.11	99446
2021-09-09	280.10	285.04	278.11	281.46	47701
2021-09-10	283.02	284.36	278.38	278.38	132287
2021-09-13	279.08	279.08	271.76	272.21	61723
2021-09-14	272.83	279.32	270.45	274.05	102823
2021-09-15	274.40	276.97	272.00	275.50	55274
2021-09-16	276.17	278.40	273.81	276.31	94637
2021-09-17	276.31	276.56	271.75	275.87	264888
2021-09-20	273.91	275.91	267.54	273.41	105554
2021-09-21	274.00	274.91	271.67	272.53	51047
2021-09-22	272.60	274.43	268.36	272.44	72222
2021-09-23	273.63	278.58	272.50	277.53	64282
2021-09-24	276.53	280.63	276.53	278.65	67948
2021-09-27	278.31	278.31	270.78	272.53	54285
2021-09-28	271.35	271.70	265.04	268.03	86441
2021-09-29	268.42	271.75	263.32	263.68	81898
2021-09-30	264.36	269.09	258.40	259.03	96791
2021-10-01	259.33	262.39	253.81	261.41	119337
2021-10-04	260.04	260.41	254.11	255.01	75640
2021-10-05	256.00	264.01	254.64	263.03	85342
2021-10-06	259.96	267.03	258.16	266.52	62460
2021-10-07	268.64	272.51	267.74	272.51	78606
2021-10-08	272.95	274.89	270.86	272.97	93022
2021-10-11	272.92	274.41	269.07	269.47	35021
2021-10-12	270.07	270.07	267.37	267.61	35703
2021-10-13	269.59	269.94	265.79	268.03	73357
2021-10-14	271.23	272.44	269.12	272.38	45766
2021-10-15	273.73	275.25	272.87	274.42	53282
2021-10-18	273.59	276.84	270.08	275.07	41695
2021-10-19	275.99	281.46	274.85	281.45	47125
2021-10-20	281.70	285.13	279.41	284.60	65754
2021-10-21	284.07	290.10	283.35	290.00	84256
2021-10-22	289.28	298.24	287.02	298.00	108256
2021-10-25	298.45	306.61	298.45	300.54	187952
2021-10-26	301.03	311.50	299.29	306.25	179862
2021-10-27	306.25	312.35	304.19	305.57	101677
2021-10-28	308.97	321.71	302.32	320.98	146870
2021-10-29	320.73	323.97	312.36	316.75	77201
2021-11-01	318.80	318.80	310.39	315.79	70959
2021-11-02	316.19	319.60	311.23	311.77	62474
2021-11-03	312.01	312.14	307.96	310.97	67516
2021-11-04	310.97	315.56	308.55	314.33	61232
2021-11-05	315.00	316.97	310.98	312.83	52736
2021-11-08	313.60	314.99	310.41	312.04	56241
2021-11-09	312.91	313.09	307.79	312.07	73698
2021-11-10	310.73	314.28	310.01	312.22	75219
2021-11-11	312.87	316.23	312.44	314.90	78882
2021-11-12	316.90	320.48	313.90	316.52	63240
2021-11-15	316.59	320.12	313.55	314.83	60129
2021-11-16	314.97	322.52	313.12	321.25	69560
2021-11-17	321.70	322.43	316.26	320.07	123433
2021-11-18	320.41	324.97	318.74	324.40	69006
2021-11-19	325.08	328.52	322.91	323.62	56335
2021-11-22	324.17	326.15	316.17	317.26	81190
2021-11-23	315.87	318.67	310.45	318.04	70690
2021-11-24	315.52	319.54	315.52	319.27	48119
2021-11-26	314.93	315.59	309.56	310.63	27934
2021-11-29	315.33	321.07	311.71	318.90	103027
2021-11-30	316.00	317.39	306.54	310.33	99369
2021-12-01	314.32	318.46	310.17	311.23	127953
2021-12-02	311.00	322.43	310.22	320.97	102169
2021-12-03	323.87	323.87	310.49	314.21	85917
2021-12-06	317.05	317.99	311.48	313.55	93533
2021-12-07	318.44	324.00	315.93	320.47	84548
2021-12-08	321.93	325.35	318.59	325.28	58610
2021-12-09	324.89	325.85	318.77	319.03	48256
2021-12-10	320.63	324.28	319.02	322.96	79109
2021-12-13	322.31	326.00	320.78	323.33	113818
2021-12-14	320.00	326.77	320.00	324.05	141987
2021-12-15	324.73	332.47	322.69	332.29	129944
2021-12-16	334.08	336.77	330.52	335.18	223574
2021-12-17	334.12	337.67	327.95	331.11	212421
2021-12-20	326.80	330.94	326.06	329.25	174926
2021-12-21	331.53	337.68	328.81	336.68	94740
2021-12-22	336.11	339.39	333.65	336.91	130358
2021-12-23	338.66	340.79	336.65	339.53	115742
2021-12-27	340.95	346.61	340.95	346.61	59272
2021-12-28	346.61	347.24	344.39	345.61	113793
2021-12-29	346.96	350.21	343.77	344.03	69968
2021-12-30	344.98	344.98	341.03	341.90	68427
2021-12-31	341.45	343.50	339.33	341.99	70887
2022-01-03	343.54	343.54	331.90	336.00	164599
2022-01-04	338.29	339.43	332.48	336.03	154873
2022-01-05	336.81	337.70	321.19	321.32	147593
2022-01-06	318.77	319.93	312.41	316.51	123903
2022-01-07	316.42	316.66	308.96	309.19	96970
2022-01-10	306.02	306.02	296.23	303.28	128295
2022-01-11	303.28	307.40	300.69	306.23	187064
2022-01-12	305.71	316.18	304.42	315.95	1262391
2022-01-13	317.53	322.14	295.26	298.86	278726
2022-01-14	296.85	298.92	293.68	296.19	166764
2022-01-18	291.48	295.39	287.19	294.96	186977
2022-01-19	296.62	297.99	288.51	289.21	118857
2022-01-20	290.77	295.36	284.17	285.16	121368
2022-01-21	282.63	287.00	279.04	279.14	109843
2022-01-24	275.09	283.39	265.31	282.29	273192
2022-01-25	276.44	276.93	269.32	272.26	190751
2022-01-26	275.00	278.14	263.35	265.72	171023
2022-01-27	267.77	271.95	263.11	263.95	182106
2022-01-28	264.79	275.93	258.26	275.33	132993
2022-01-31	275.36	287.59	274.61	287.41	234230
2022-02-01	287.71	291.11	284.20	288.37	141187
2022-02-02	290.74	296.51	289.28	295.07	195839
2022-02-03	289.00	295.30	289.00	291.09	187494
2022-02-04	289.73	297.63	289.73	294.93	138474
2022-02-07	295.38	298.51	292.21	293.16	156491
2022-02-08	293.25	293.39	286.69	290.87	110038
2022-02-09	294.77	297.14	289.37	296.14	116821
2022-02-10	290.11	298.29	287.73	294.77	177238
2022-02-11	295.32	296.54	284.18	285.63	149595
2022-02-14	285.64	286.53	274.93	277.49	176520
2022-02-15	282.17	285.34	279.58	281.93	127593
2022-02-16	279.68	281.79	277.96	280.50	115759
2022-02-17	277.43	279.09	273.68	273.75	60900
2022-02-18	274.84	276.51	271.28	273.89	88388
2022-02-22	271.24	274.37	269.20	270.16	112312
2022-02-23	272.79	273.59	264.38	264.55	107113
2022-02-24	255.38	267.42	255.38	267.42	226652
2022-02-25	267.54	281.95	264.18	281.60	190701
2022-02-28	280.40	285.99	277.50	280.65	258378
2022-03-01	280.00	280.62	267.90	269.96	252910
2022-03-02	270.69	275.05	265.81	271.06	276977
2022-03-03	274.40	274.40	268.96	270.70	105031
2022-03-04	267.38	268.92	265.38	267.18	93483
2022-03-07	267.08	267.08	255.23	255.56	164928
2022-03-08	254.72	260.88	251.56	256.00	180394
2022-03-09	262.80	271.67	262.80	269.65	147068
2022-03-10	266.12	268.65	262.17	262.91	142632
2022-03-11	266.81	270.06	260.44	260.55	135616
2022-03-14	262.85	266.00	258.98	259.37	152903
2022-03-15	260.44	265.17	258.64	262.42	127880
2022-03-16	265.45	271.63	261.15	269.51	188003
2022-03-17	269.96	275.84	268.17	275.84	128710
2022-03-18	274.80	283.67	274.80	282.53	178919
2022-03-21	282.83	284.50	278.49	281.01	169891
2022-03-22	281.66	286.61	279.25	279.60	113918
2022-03-23	277.42	277.42	268.39	268.57	59486
2022-03-24	271.33	271.33	267.36	268.66	98596
2022-03-25	269.70	269.70	265.81	267.98	105591
2022-03-28	268.78	274.49	268.17	274.32	60251
2022-03-29	277.14	283.13	276.67	279.88	155966
2022-03-30	280.49	283.34	276.90	279.04	204440
2022-03-31	278.68	281.52	273.17	273.17	112892
2022-04-01	274.97	274.97	268.12	270.63	107957
2022-04-04	268.91	275.71	265.02	274.15	157345
2022-04-05	273.16	284.49	268.91	281.32	258593
2022-04-06	278.42	281.05	274.22	280.69	137979
2022-04-07	281.27	293.64	280.79	291.12	181650
2022-04-08	290.22	290.22	282.67	283.06	94412
2022-04-11	280.12	281.65	267.41	267.76	98934
2022-04-12	268.24	270.95	262.17	262.67	101103
2022-04-13	262.99	283.00	261.77	278.61	621235
2022-04-14	277.28	277.28	269.33	273.92	169685
2022-04-18	274.51	276.69	268.24	273.46	174317
2022-04-19	273.91	280.52	273.91	280.08	66364
2022-04-20	281.66	285.99	280.11	282.70	72783
2022-04-21	286.29	286.29	274.14	275.11	166162
2022-04-22	274.75	276.68	265.46	265.88	104755
2022-04-25	264.45	272.80	261.72	272.51	114629
2022-04-26	271.90	272.51	263.05	264.54	101740
2022-04-27	263.80	270.92	263.80	264.83	107628
2022-04-28	270.10	272.81	264.61	268.31	122285
2022-04-29	264.90	265.26	252.51	253.23	273046
2022-05-02	252.48	254.99	247.53	252.81	177578
2022-05-03	252.90	257.99	250.81	254.29	130002
2022-05-04	254.48	262.47	251.19	261.70	123763
2022-05-05	259.45	260.59	250.18	252.71	115507
2022-05-06	250.93	252.00	243.15	246.08	132066
2022-05-09	241.01	241.07	233.26	234.42	168414
2022-05-10	239.01	240.26	231.54	238.59	172520
2022-05-11	236.26	242.40	233.48	233.94	125190
2022-05-12	230.86	236.25	229.46	233.16	200398
2022-05-13	235.99	247.50	235.57	242.95	518498
2022-05-16	241.00	242.93	237.80	238.13	167416
2022-05-17	242.20	245.05	239.83	241.58	158380
2022-05-18	238.97	240.94	230.23	231.24	104098
2022-05-19	227.53	239.65	227.53	237.10	159629
2022-05-20	240.13	244.91	237.96	243.99	145393
2022-05-23	246.71	248.49	243.26	247.25	104998
2022-05-24	244.20	246.23	238.56	241.56	112569
2022-05-25	239.82	248.47	239.82	247.46	104852
2022-05-26	248.26	254.95	248.14	254.43	78432
2022-05-27	255.94	262.84	253.71	262.84	73173
2022-05-31	261.69	261.81	256.18	257.03	166686
2022-06-01	253.10	263.81	245.80	245.92	138892
2022-06-02	245.67	253.64	243.82	253.37	96551
2022-06-03	250.29	252.10	245.19	245.60	85641
2022-06-06	247.49	249.09	242.33	242.52	87818
2022-06-07	239.37	246.92	235.29	246.83	103229
2022-06-08	244.39	246.57	241.24	241.98	77047
2022-06-09	240.08	243.94	237.97	238.59	101796
2022-06-10	234.48	234.48	228.38	229.28	149690
2022-06-13	221.01	225.03	218.25	223.97	163975
2022-06-14	225.80	231.18	222.47	229.51	299754
2022-06-15	233.23	237.63	229.66	234.50	215472
2022-06-16	231.42	231.42	222.47	223.60	175353
2022-06-17	222.54	229.99	222.54	228.40	190248
2022-06-21	230.46	233.61	230.41	230.72	114236
2022-06-22	227.30	235.94	227.30	233.85	202376
2022-06-23	236.14	242.86	236.14	242.21	101668
2022-06-24	245.85	249.69	242.38	249.41	120685
2022-06-27	249.24	249.50	244.09	245.42	103650
2022-06-28	247.15	249.04	237.31	237.94	116473
2022-06-29	237.47	242.74	235.26	241.23	91594
2022-06-30	239.42	245.46	235.72	241.83	97406
2022-07-01	240.95	242.97	235.84	239.58	179951
2022-07-05	236.27	246.32	233.15	246.16	135463
2022-07-06	247.37	248.99	244.05	245.30	75534
2022-07-07	245.30	246.28	240.10	242.54	76885
2022-07-08	240.10	242.77	238.61	240.29	74727
2022-07-11	239.94	240.97	235.16	236.40	104247
2022-07-12	237.62	238.89	228.86	229.21	84398
2022-07-13	224.48	229.04	224.10	227.46	98641
2022-07-14	226.73	232.50	223.12	232.21	105846
2022-07-15	234.72	239.08	233.41	239.07	94421
2022-07-18	240.08	240.58	232.23	232.76	73588
2022-07-19	235.30	238.55	235.09	238.00	76246
2022-07-20	239.06	243.78	237.50	243.64	98665
2022-07-21	244.77	253.15	244.04	252.99	87925
2022-07-22	252.99	253.87	246.50	248.79	77730
2022-07-25	248.70	249.86	241.99	246.74	87418
2022-07-26	244.72	246.41	243.59	246.02	47377
2022-07-27	249.40	250.70	242.20	248.25	129809
2022-07-28	249.00	254.95	242.01	254.59	250241
2022-07-29	253.01	256.56	251.33	255.35	213574
2022-08-01	253.49	254.85	245.96	246.00	128683
2022-08-02	243.46	244.23	238.83	241.01	108496
2022-08-03	240.80	247.73	238.90	246.55	162308
2022-08-04	246.98	251.23	244.28	249.71	73714
2022-08-05	247.66	249.86	246.96	249.00	50929
2022-08-08	250.30	253.08	249.19	249.19	74018
2022-08-09	247.61	248.12	244.95	246.67	80921
2022-08-10	251.10	257.89	247.20	257.70	110533
2022-08-11	258.39	258.42	253.15	253.52	37654
2022-08-12	255.12	257.82	252.52	257.60	48632
2022-08-15	256.98	261.16	256.76	260.00	70111
2022-08-16	258.24	259.46	255.43	257.68	48695
2022-08-17	256.46	257.59	253.20	256.07	56704
2022-08-18	256.95	256.95	253.34	254.75	46717
2022-08-19	251.78	252.79	244.07	244.28	63758
2022-08-22	241.50	242.42	238.79	240.04	62845
2022-08-23	241.41	241.41	233.76	235.95	72867
2022-08-24	236.75	236.75	234.51	235.41	97114
2022-08-25	235.27	238.71	233.88	238.53	99799
2022-08-26	240.13	240.54	231.50	231.66	77191
2022-08-29	230.38	232.96	228.04	230.70	75162
2022-08-30	229.04	231.37	228.03	229.49	87033
2022-08-31	231.89	232.67	227.99	227.99	92248
2022-09-01	225.41	230.41	225.38	230.27	85607
2022-09-02	232.10	232.13	224.46	225.59	54946
2022-09-06	225.47	230.52	225.37	229.48	82453
2022-09-07	229.82	237.84	229.82	236.69	75859
2022-09-08	235.82	240.98	234.89	240.80	69197
2022-09-09	241.61	246.09	241.61	245.16	77406
2022-09-12	247.30	247.30	244.95	245.87	103346
2022-09-13	239.66	240.79	233.04	233.19	110668
2022-09-14	234.16	236.38	228.82	231.56	109729
2022-09-15	229.60	232.85	227.56	227.74	81149
2022-09-16	223.74	227.30	222.27	224.56	208250
2022-09-19	222.70	224.26	221.76	223.71	80900
2022-09-20	225.78	227.35	222.53	225.23	133405
2022-09-21	225.57	227.72	219.58	219.99	75358
2022-09-22	219.98	219.98	214.67	217.17	100789
2022-09-23	214.88	216.98	211.58	215.82	72008
2022-09-26	214.03	215.78	210.83	211.20	90673
2022-09-27	212.47	214.88	208.48	209.97	118144
2022-09-28	211.50	216.37	210.68	215.28	76298
2022-09-29	212.28	214.62	210.91	213.50	128224
2022-09-30	214.51	217.83	212.19	212.32	134452
2022-10-03	214.68	215.61	210.71	213.94	173984
2022-10-04	216.92	222.46	215.55	221.80	176803
2022-10-05	218.39	226.20	216.43	224.59	119688
2022-10-06	224.80	225.87	222.00	224.28	86407
2022-10-07	220.99	221.11	213.60	214.44	99476
2022-10-10	215.08	215.08	210.03	213.72	79972
2022-10-11	212.85	218.39	209.57	215.28	118964
2022-10-12	216.19	217.11	214.16	214.55	72115
2022-10-13	210.24	220.45	208.22	219.45	79995
2022-10-14	220.39	222.64	212.86	213.42	168283
2022-10-17	217.15	222.99	216.08	220.18	108376
2022-10-18	225.17	226.51	219.06	220.98	73894
2022-10-19	220.51	220.51	213.96	214.95	73495
2022-10-20	215.51	216.63	207.13	209.09	81713
2022-10-21	209.02	214.95	207.11	214.10	72668
2022-10-24	214.44	215.80	212.20	214.64	74870
2022-10-25	216.60	221.93	216.60	221.66	115447
2022-10-26	220.30	225.45	218.59	220.28	82420
2022-10-27	221.00	232.05	214.78	226.25	160725
2022-10-28	226.97	234.77	223.31	234.27	140206
2022-10-31	233.50	235.40	231.19	232.18	152105
2022-11-01	234.31	235.82	232.81	233.23	131265
2022-11-02	234.36	237.87	231.51	232.52	161392
2022-11-03	229.34	231.60	226.51	229.35	112485
2022-11-04	231.83	234.70	228.19	231.81	106677
2022-11-07	233.57	233.57	228.69	230.81	85673
2022-11-08	231.44	236.31	229.42	235.70	93325
2022-11-09	234.14	235.50	225.93	226.96	75222
2022-11-10	236.23	244.21	236.23	243.75	128163
2022-11-11	245.81	249.71	244.13	245.65	60888
2022-11-14	243.24	246.10	241.29	241.30	53056
2022-11-15	246.53	247.08	240.41	245.05	86485
2022-11-16	245.05	246.91	240.87	245.20	58168
2022-11-17	241.29	241.98	237.75	240.00	68926
2022-11-18	243.59	244.34	237.23	239.06	56461
2022-11-21	239.66	241.38	238.06	240.52	99102
2022-11-22	240.04	243.05	236.24	242.65	55268
2022-11-23	243.48	247.58	241.91	246.41	54890
2022-11-25	245.61	247.29	245.20	246.55	43678
2022-11-28	243.81	245.59	241.03	241.32	58553
2022-11-29	240.20	241.30	234.84	235.59	71537
2022-11-30	235.75	246.22	232.66	245.13	140669
2022-12-01	247.27	252.04	243.46	249.98	78604
2022-12-02	246.24	250.91	245.92	249.60	55281
2022-12-05	246.85	247.55	240.62	240.94	68293
2022-12-06	240.05	240.05	235.11	235.11	62960
2022-12-07	237.21	239.63	229.99	238.38	76311
2022-12-08	238.21	241.14	236.06	236.65	73109
2022-12-09	234.87	236.65	233.57	233.57	68125
2022-12-12	232.98	233.32	228.22	230.71	81293
2022-12-13	240.60	241.00	232.36	233.88	109957
2022-12-14	227.59	233.88	226.12	228.04	119847
2022-12-15	224.60	225.94	219.73	220.23	71362
2022-12-16	218.09	218.60	214.28	214.57	145938
2022-12-19	213.57	217.86	210.93	214.13	157284
2022-12-20	215.34	216.42	208.69	211.33	165956
2022-12-21	212.32	216.12	212.32	215.01	175679
2022-12-22	212.79	215.27	208.30	215.01	107090
2022-12-23	214.65	215.57	212.02	213.50	69944
2022-12-27	213.00	214.67	210.90	212.31	65086
2022-12-28	212.07	214.82	209.49	209.58	74501
2022-12-29	211.37	219.80	211.37	219.54	94600
2022-12-30	216.86	217.88	213.61	216.59	66656
2023-01-03	219.25	221.09	215.88	218.13	125768
2023-01-04	221.08	223.13	216.66	220.16	119351
2023-01-05	216.64	217.67	212.87	214.93	79815
2023-01-06	217.98	223.69	215.10	223.46	87806
2023-01-09	223.89	234.57	223.89	230.57	86168
2023-01-10	229.87	234.70	229.87	233.83	73902
2023-01-11	233.01	240.06	233.01	238.14	72368
2023-01-12	238.69	241.08	234.14	239.10	82150
2023-01-13	237.48	241.49	237.48	240.92	63439
2023-01-17	242.03	244.99	238.30	242.84	70003
2023-01-18	244.15	246.56	240.27	240.27	43205
2023-01-19	238.12	240.61	236.53	237.71	71308
2023-01-20	238.74	241.10	236.77	240.77	82508
2023-01-23	239.67	245.67	238.70	243.12	53347
2023-01-24	240.08	243.17	238.55	238.96	73395
2023-01-25	235.39	236.00	232.90	235.18	79395
2023-01-26	238.29	238.38	235.10	236.88	57151
2023-01-27	235.60	243.12	235.30	241.44	47733
2023-01-30	240.28	242.45	237.67	238.09	56051
2023-01-31	239.01	242.95	237.22	242.88	80503
2023-02-01	241.03	248.40	240.69	247.43	101910
2023-02-02	250.94	259.28	247.30	256.64	100055
2023-02-03	252.14	253.85	247.47	248.38	64704
2023-02-06	245.22	246.19	241.81	243.39	65502
2023-02-07	242.68	245.48	239.59	245.21	52085
2023-02-08	243.77	245.84	242.17	242.85	58473
2023-02-09	244.86	246.20	238.76	239.13	63823
2023-02-10	237.01	238.50	233.80	235.74	56407
2023-02-13	237.39	238.97	234.80	238.12	87903
2023-02-14	238.22	239.84	235.10	237.09	70867
2023-02-15	235.64	239.71	235.25	239.41	57665
2023-02-16	235.46	239.59	234.09	237.36	60654
2023-02-17	235.66	238.57	234.81	238.00	54825
2023-02-21	235.13	236.93	231.47	232.55	68584
2023-02-22	232.60	234.38	231.48	232.97	90119
2023-02-23	233.45	236.22	231.20	235.86	95512
2023-02-24	227.96	229.26	200.10	207.09	383243
2023-02-27	208.36	209.04	204.77	207.61	166788
2023-02-28	208.00	208.61	204.99	207.33	143660
2023-03-01	207.00	209.15	205.63	207.01	185313
2023-03-02	205.98	207.59	205.46	207.00	113305
2023-03-03	209.06	211.72	206.82	211.06	143417
2023-03-06	211.32	215.53	210.14	210.14	94023
2023-03-07	209.83	211.30	205.91	207.90	91236
2023-03-08	208.45	208.66	205.89	207.23	111651
2023-03-09	208.15	209.41	201.12	201.12	100728
2023-03-10	201.65	201.65	191.01	191.26	165063
2023-03-13	188.10	189.57	181.33	186.59	283385
2023-03-14	190.00	190.86	186.69	187.96	174929
2023-03-15	185.76	185.99	181.69	183.79	198526
2023-03-16	183.69	190.22	183.01	186.20	115798
2023-03-17	185.38	186.27	181.21	183.64	138624
2023-03-20	185.46	185.46	182.34	183.71	91671
2023-03-21	186.10	189.19	183.18	187.88	106493
2023-03-22	186.97	187.64	180.99	181.22	174938
2023-03-23	182.80	189.99	181.22	188.22	170040
2023-03-24	187.82	188.15	184.58	187.39	85492
2023-03-27	188.71	188.90	183.57	184.14	125433
2023-03-28	184.28	186.51	182.86	186.34	100502
2023-03-29	188.98	191.88	187.43	191.68	81985
2023-03-30	193.83	198.05	192.59	198.05	303191
2023-03-31	199.97	203.24	198.16	203.03	199835
2023-04-03	202.59	203.74	198.14	203.41	310449
2023-04-04	203.81	206.78	200.96	203.95	169707
2023-04-05	202.35	204.24	201.35	201.87	137235
2023-04-06	200.74	206.02	199.66	206.01	242045
2023-04-10	204.22	206.00	200.42	203.11	96356
2023-04-11	203.00	205.71	202.30	203.93	77483
2023-04-12	205.22	207.97	203.83	204.00	166804
2023-04-13	204.73	208.07	204.02	207.15	123618
2023-04-14	207.24	209.74	205.91	208.51	79561
2023-04-17	207.32	209.69	205.60	208.04	89290
2023-04-18	208.25	209.75	207.64	208.98	88065
2023-04-19	207.16	210.95	207.16	209.11	58474
2023-04-20	207.89	209.00	207.26	208.08	66441
2023-04-21	208.01	209.08	206.16	207.59	62895
2023-04-24	207.17	208.56	205.15	206.00	87183
2023-04-25	205.32	205.64	196.55	197.48	93393
2023-04-26	196.23	197.94	189.37	190.62	224831
2023-04-27	195.15	195.15	163.28	172.03	883446
2023-04-28	172.34	180.50	172.34	178.31	205479
2023-05-01	178.25	182.96	178.00	181.83	148763
2023-05-02	181.81	184.91	178.81	181.53	231225
2023-05-03	182.36	192.33	181.24	182.13	138280
2023-05-04	180.48	185.10	180.48	184.36	118504
2023-05-05	186.71	187.01	184.61	186.21	247421
2023-05-08	186.33	189.10	185.74	187.19	110696
2023-05-09	185.46	188.21	185.10	187.54	92444
2023-05-10	189.11	191.49	187.07	190.46	109229
2023-05-11	190.00	190.28	187.28	189.50	109963
2023-05-12	189.68	190.67	188.28	189.94	120458
2023-05-15	189.66	192.56	187.99	192.35	104277
2023-05-16	191.94	193.34	191.38	192.26	153480
2023-05-17	192.81	194.76	191.12	192.92	149534
2023-05-18	193.01	195.18	192.00	194.58	132092
2023-05-19	195.76	198.05	194.74	197.43	91093
2023-05-22	196.73	201.18	196.48	200.78	140642
2023-05-23	200.00	201.34	197.16	198.83	155968
2023-05-24	196.78	197.63	195.14	196.70	98149
2023-05-25	198.08	198.09	195.85	197.31	123314
2023-05-26	197.00	201.22	196.99	200.93	90351
2023-05-30	202.00	207.82	199.63	206.98	157359
2023-05-31	206.17	207.25	202.24	204.70	182417
2023-06-01	204.60	205.48	201.32	203.96	109016
2023-06-02	206.01	207.91	204.45	206.43	87641
2023-06-05	204.79	205.65	202.77	205.36	59922
2023-06-06	205.36	207.67	205.17	207.67	65452
2023-06-07	207.62	208.47	205.29	205.90	100423
2023-06-08	204.76	206.65	202.45	206.14	115094
2023-06-09	206.12	206.91	203.46	204.50	75562
2023-06-12	204.52	204.52	198.66	202.09	79226
2023-06-13	203.56	205.59	201.32	204.61	89982
2023-06-14	204.04	205.77	202.57	203.35	72874
2023-06-15	202.37	208.39	201.71	207.67	79844
2023-06-16	209.00	209.71	203.70	206.03	1397326
2023-06-20	204.41	204.41	200.94	203.52	147378
2023-06-21	202.81	204.16	201.47	201.77	126076
2023-06-22	200.97	200.97	195.87	196.64	186495
2023-06-23	194.57	197.03	193.51	193.65	320790
2023-06-26	192.19	193.29	186.85	187.00	290557
2023-06-27	187.53	189.23	186.47	188.50	185035
2023-06-28	187.96	188.84	185.15	188.72	160749
2023-06-29	187.94	194.05	187.82	192.75	228730
2023-06-30	194.17	196.94	192.08	196.07	286960
2023-07-03	195.27	196.61	190.76	196.61	189271
2023-07-05	196.22	196.22	193.27	194.22	168086
2023-07-06	190.93	195.13	188.97	194.00	179667
2023-07-07	194.39	199.33	192.98	197.50	176502
2023-07-10	196.89	199.82	196.32	197.75	256042
2023-07-11	198.75	205.15	198.75	204.79	120624
2023-07-12	207.74	208.00	205.75	206.49	183852
2023-07-13	207.19	212.41	205.66	210.90	315964
2023-07-14	211.69	211.69	208.33	209.03	160540
2023-07-17	209.03	209.33	207.02	209.08	185479
2023-07-18	209.44	212.81	209.44	211.65	248701
2023-07-19	212.13	215.99	210.47	213.95	252508
2023-07-20	212.40	213.35	209.74	212.70	177778
2023-07-21	213.98	215.14	212.14	213.79	170985
2023-07-24	213.40	215.49	213.40	214.07	175993
2023-07-25	213.79	217.27	205.19	216.35	178243
2023-07-26	216.30	216.89	213.85	215.18	204150
2023-07-27	219.00	233.94	214.63	230.39	487969
2023-07-28	231.85	237.70	230.00	235.55	293781
2023-07-31	235.45	237.71	229.03	230.48	160335
2023-08-01	230.00	232.92	227.71	227.90	146001
2023-08-02	225.52	227.42	223.49	224.70	106862
2023-08-03	223.09	226.21	222.50	225.41	156452
2023-08-04	225.33	226.40	220.21	220.46	231829
2023-08-07	221.01	223.30	219.48	220.85	107592
2023-08-08	218.26	221.18	214.63	220.47	178156
2023-08-09	220.44	221.89	218.15	219.02	113722
2023-08-10	220.55	220.94	217.45	218.98	84162
2023-08-11	218.16	220.41	218.01	219.99	48996
2023-08-14	219.64	219.78	216.86	219.00	129683
2023-08-15	217.71	219.27	216.73	219.00	82741
2023-08-16	218.80	219.98	217.00	219.61	82749
2023-08-17	219.80	223.63	218.56	220.31	269879
2023-08-18	219.19	219.46	215.87	215.96	101304
2023-08-21	215.34	216.95	213.80	214.85	262694
2023-08-22	216.65	216.70	213.38	216.67	94992
2023-08-23	216.08	220.34	215.61	220.21	178332
2023-08-24	220.00	221.31	218.02	220.95	152592
2023-08-25	221.10	222.95	218.30	222.10	159140
2023-08-28	222.86	227.76	220.68	226.37	160999
2023-08-29	226.53	227.98	220.57	224.77	119044
2023-08-30	224.52	229.12	223.07	228.64	141880
2023-08-31	229.86	233.24	226.39	232.67	309319
2023-09-01	234.30	236.57	231.38	234.59	227175
2023-09-05	245.00	253.53	238.87	240.29	508838
2023-09-06	238.81	248.54	238.81	248.00	372174
2023-09-07	247.42	257.28	244.83	251.48	345282
2023-09-08	251.03	254.98	249.39	252.85	286493
2023-09-11	252.95	252.95	252.95	252.95	18001
2023-09-12	251.43	255.80	248.92	250.18	328487
2023-09-13	249.69	250.94	246.62	248.97	375551
2023-09-14	249.42	250.69	245.75	246.61	308904
2023-09-15	246.37	251.14	246.06	249.99	3779829
2023-09-18	249.78	256.94	249.74	255.43	472296
2023-09-19	253.72	256.30	252.49	253.10	292827
2023-09-20	253.10	255.40	250.88	251.33	221025
2023-09-21	248.88	249.39	245.26	246.78	500355
2023-09-22	247.21	248.46	243.42	243.60	182364
2023-09-25	243.60	244.06	241.79	242.02	175395
2023-09-26	241.00	242.35	237.49	239.10	253725
2023-09-27	238.90	240.80	232.52	233.58	179088
2023-09-28	232.98	235.42	231.32	234.55	163167
2023-09-29	236.08	239.85	233.38	234.24	155996
2023-10-02	232.63	232.80	228.66	229.53	186607
2023-10-03	228.79	230.22	224.58	225.64	219575
2023-10-04	226.94	230.09	224.41	229.97	168814
2023-10-05	229.81	231.26	227.54	229.14	139127
2023-10-06	228.30	233.71	225.49	233.12	141236
2023-10-09	231.27	234.21	230.07	233.32	92333
2023-10-10	233.66	237.05	233.05	235.72	113391
2023-10-11	235.72	236.98	232.94	234.03	71621
2023-10-12	234.03	234.46	227.83	228.04	142992
2023-10-13	228.36	229.37	225.37	225.47	136811
2023-10-16	227.66	234.23	226.03	233.93	238525
2023-10-17	233.68	236.33	232.24	234.52	296547
2023-10-18	233.31	234.48	229.67	229.85	111663
2023-10-19	228.72	230.40	226.12	226.53	136347
2023-10-20	227.24	228.71	222.00	224.86	100136
2023-10-23	224.13	227.08	223.46	224.54	127232
2023-10-24	226.64	227.03	222.44	223.18	210987
2023-10-25	223.06	224.60	219.45	220.07	163119
2023-10-26	226.40	253.47	226.00	248.00	467891
2023-10-27	248.11	248.11	241.12	241.68	160592
2023-10-30	246.99	252.46	244.01	251.32	184976
2023-10-31	251.33	254.45	247.16	253.24	183072
2023-11-01	254.46	257.72	252.29	257.23	190083
2023-11-02	259.18	260.00	255.52	259.48	239390
2023-11-03	261.11	265.04	260.27	262.35	94112
2023-11-06	262.76	264.38	261.70	262.98	193804
2023-11-07	263.00	264.33	261.52	262.70	178828
2023-11-08	263.81	263.81	260.64	262.77	179444
2023-11-09	263.97	263.97	259.50	260.71	164489
2023-11-10	261.23	266.54	259.56	266.14	167143
2023-11-13	265.56	266.48	263.79	265.41	140773
2023-11-14	269.97	270.83	266.51	269.66	132666
2023-11-15	270.73	270.73	267.71	268.86	137848
2023-11-16	268.69	271.30	264.79	270.76	144079
2023-11-17	272.84	272.84	270.20	271.04	111871
2023-11-20	270.44	274.27	270.44	272.41	148016
2023-11-21	272.58	275.87	271.39	274.87	134213
2023-11-22	275.67	277.00	274.54	276.45	186462
2023-11-24	275.75	277.03	274.66	276.18	97297
2023-11-27	276.48	280.32	273.35	279.28	232378
2023-11-28	278.49	280.05	276.86	277.79	137941
2023-11-29	278.95	282.82	277.81	281.50	198663
2023-11-30	280.80	283.40	279.65	283.36	185357
2023-12-01	283.45	285.10	279.06	284.30	196093
2023-12-04	285.19	286.53	282.62	284.79	288844
2023-12-05	284.59	286.57	279.49	281.37	175425
2023-12-06	281.65	282.65	277.06	277.74	293083
2023-12-07	277.24	278.18	273.27	275.00	251117
2023-12-08	275.00	275.97	273.33	274.76	72675
2023-12-11	274.53	279.03	271.48	277.97	97213
2023-12-12	277.77	279.71	276.41	278.03	127662
2023-12-13	277.90	281.71	275.64	281.35	161244
2023-12-14	282.39	285.30	280.20	283.44	178675
2023-12-15	281.61	283.42	277.63	279.54	269424
2023-12-18	279.08	280.15	276.10	280.15	112536
2023-12-19	280.47	283.21	280.47	281.60	321427
2023-12-20	281.60	285.16	278.62	278.81	162879
2023-12-21	279.35	281.99	278.35	281.71	134652
2023-12-22	282.00	286.18	281.85	285.95	114575
2023-12-26	286.40	287.90	285.48	287.63	47423
2023-12-27	286.36	288.88	285.41	288.88	91940
2023-12-28	287.96	289.17	287.00	288.27	48146
2023-12-29	289.00	289.00	285.41	286.24	57024
2024-01-02	284.09	284.12	276.68	277.60	143041
2024-01-03	276.33	276.33	272.23	273.00	114549
2024-01-04	272.30	275.61	272.30	273.34	186827
2024-01-05	272.57	274.46	271.78	272.88	129757
2024-01-08	273.50	278.77	273.50	278.74	92035
2024-01-09	276.66	277.60	273.90	274.62	99680
2024-01-10	274.75	278.23	272.34	273.71	102866
2024-01-11	273.11	274.41	271.90	272.04	157844
2024-01-12	273.49	275.49	272.04	274.23	185842
2024-01-16	272.57	275.58	271.39	275.00	161105
2024-01-17	273.60	275.80	272.83	274.98	79810
2024-01-18	275.00	276.74	273.45	276.71	91014
2024-01-19	277.69	279.35	275.57	278.67	143174
2024-01-22	279.28	282.67	279.28	281.60	134488
2024-01-23	282.25	282.25	279.30	281.19	126194
2024-01-24	282.98	282.98	279.91	280.89	109876
2024-01-25	282.22	282.54	277.54	278.29	99958
2024-01-26	278.82	278.98	275.30	275.54	104307
2024-01-29	275.94	278.70	274.24	278.58	110389
2024-01-30	278.95	282.51	278.95	281.67	126924
2024-01-31	280.85	287.55	278.67	279.30	164280
2024-02-01	279.50	281.45	275.14	280.24	113044
2024-02-02	279.08	279.30	276.82	277.96	106543
2024-02-05	276.10	277.18	274.00	276.09	176050
2024-02-06	275.37	275.37	269.56	274.31	99738
2024-02-07	274.55	279.60	272.47	278.20	107019
2024-02-08	277.20	278.26	275.61	276.77	104866
2024-02-09	276.95	281.80	272.54	281.63	112415
2024-02-12	280.79	283.07	280.79	282.67	163853
2024-02-13	279.25	281.87	272.62	273.84	108136
2024-02-14	275.54	278.52	273.17	276.83	113068
2024-02-15	277.62	279.79	276.46	278.38	106170
2024-02-16	277.52	278.23	273.33	273.91	82739
2024-02-20	271.42	273.56	269.51	273.29	100111
2024-02-21	271.50	273.16	270.44	272.59	70398
2024-02-22	274.23	277.41	273.56	276.58	132275
2024-02-23	283.00	301.91	282.10	298.71	224414
2024-02-26	301.00	301.00	295.46	295.57	163720
2024-02-27	294.79	296.06	293.32	295.19	171184
2024-02-28	294.90	299.47	293.57	298.96	105315
2024-02-29	300.00	300.68	295.33	298.59	163485
2024-03-01	298.00	299.39	294.76	298.25	98412
2024-03-04	299.52	304.52	298.65	303.25	217546
2024-03-05	302.77	306.07	300.91	305.03	137289
2024-03-06	306.26	311.09	305.01	310.22	425586
2024-03-07	310.50	316.05	309.67	310.74	113115
2024-03-08	311.07	313.98	308.21	308.59	81202
2024-03-11	307.70	308.08	305.56	305.80	69953
2024-03-12	305.69	310.45	304.71	309.85	95102
2024-03-13	310.16	312.80	308.18	308.69	101683
2024-03-14	308.19	309.98	306.25	309.38	286101
2024-03-15	307.70	310.92	303.07	304.22	396468
2024-03-18	303.91	305.19	300.25	301.95	118663
2024-03-19	300.69	306.55	300.47	306.53	112004
2024-03-20	306.40	306.41	303.14	304.96	79719
2024-03-21	304.79	309.05	303.79	305.24	74852
2024-03-22	305.04	305.04	301.63	303.79	90022
2024-03-25	302.77	304.63	300.94	301.49	213137
2024-03-26	302.41	305.77	300.88	303.75	107090
2024-03-27	305.67	308.72	305.17	308.15	57150
2024-03-28	309.49	309.49	307.04	308.37	94127
2024-04-01	308.07	308.49	304.34	306.32	160833
2024-04-02	304.00	304.89	300.97	302.34	102843
2024-04-03	300.57	305.34	299.23	304.21	57020
2024-04-04	306.07	309.34	302.76	304.00	78180
2024-04-05	303.84	312.54	303.84	309.78	139393
2024-04-08	309.78	316.06	307.21	314.16	150971
2024-04-09	315.21	315.93	312.55	315.06	110149
2024-04-10	312.88	314.63	310.69	312.89	91048
2024-04-11	312.77	312.77	308.49	309.72	94279
2024-04-12	307.23	308.37	303.77	305.85	83185
2024-04-15	306.00	309.27	299.54	299.98	111645
2024-04-16	298.37	299.58	296.15	297.01	84745
2024-04-17	298.64	298.72	294.38	294.85	102448
2024-04-18	295.83	296.89	291.24	292.38	86242
2024-04-19	293.26	298.55	291.34	297.96	153552
2024-04-22	298.40	303.83	294.05	303.01	94081
2024-04-23	303.71	304.95	300.34	300.41	120240
2024-04-24	298.11	302.85	297.79	302.36	110610
2024-04-25	295.97	303.00	283.82	287.46	196700
2024-04-26	288.73	289.81	285.67	286.29	110967
2024-04-29	287.52	287.52	282.56	283.83	138801
2024-04-30	282.48	284.99	282.48	282.65	84121
2024-05-01	283.14	291.18	281.37	287.34	96893
2024-05-02	288.76	292.32	286.34	290.98	92186
2024-05-03	292.89	296.00	292.89	294.03	97591
2024-05-06	295.99	300.02	295.99	298.98	87784
2024-05-07	299.02	302.26	299.02	299.86	114781
2024-05-08	299.36	300.21	294.79	295.94	60642
2024-05-09	296.44	299.30	295.50	299.16	69379
2024-05-10	298.13	301.21	297.09	298.38	56380
2024-05-13	300.31	300.31	295.49	296.40	40826
2024-05-14	297.14	297.66	293.19	297.26	74396
2024-05-15	298.98	302.56	296.09	300.62	49729
2024-05-16	299.69	301.78	299.58	299.97	70365
2024-05-17	299.79	300.59	296.62	299.77	99447
2024-05-20	299.78	302.11	295.99	297.12	164525
2024-05-21	296.82	300.73	296.17	300.04	116485
2024-05-22	298.80	301.45	298.44	299.18	66436
2024-05-23	299.00	299.00	293.53	294.15	61706
2024-05-24	293.79	299.04	293.79	297.60	79174
2024-05-28	296.67	296.73	290.08	291.94	90977
2024-05-29	289.21	291.08	287.09	287.69	170509
2024-05-30	287.00	288.86	284.57	287.43	248877
2024-05-31	288.33	288.68	284.84	288.25	168257
2024-06-03	289.65	291.11	283.47	290.55	162410
2024-06-04	289.07	294.38	289.07	292.25	77161
2024-06-05	292.85	296.38	291.10	295.74	57403
2024-06-06	295.49	296.16	291.61	292.57	49311
2024-06-07	291.35	292.38	287.54	287.89	68634
2024-06-10	286.74	290.07	285.73	289.16	68503
2024-06-11	288.49	288.55	285.23	287.16	117504
2024-06-12	291.48	293.98	289.87	290.00	72108
2024-06-13	290.23	292.46	285.06	285.91	47477
2024-06-14	284.28	285.50	283.43	283.97	61319
2024-06-17	282.73	290.07	282.16	289.15	94375
2024-06-18	289.15	290.77	286.42	286.56	97217
2024-06-20	285.93	291.08	285.93	288.46	128748
2024-06-21	288.44	292.24	286.45	291.27	190718
2024-06-24	291.27	299.57	291.27	298.02	147484
2024-06-25	298.02	299.56	294.73	299.41	117070
2024-06-26	297.83	298.55	293.81	294.91	102686
2024-06-27	294.91	295.14	292.56	294.21	89467
2024-06-28	294.21	297.03	293.93	295.85	197187
2024-07-01	297.29	298.69	294.72	297.71	118382
2024-07-02	298.12	301.21	297.66	299.46	173731
2024-07-03	298.92	302.99	297.36	301.41	92156
2024-07-05	301.00	301.41	297.13	300.95	98897
2024-07-08	300.95	303.00	298.41	299.13	114351
2024-07-09	299.34	299.61	295.05	295.85	58201
2024-07-10	295.38	296.83	294.45	296.23	88036
2024-07-11	298.27	301.74	296.38	300.54	150139
2024-07-12	300.54	307.99	299.17	305.55	99547
2024-07-15	307.51	309.26	305.14	305.55	66880
2024-07-16	306.63	314.74	306.36	313.35	113117
2024-07-17	312.88	313.93	311.43	312.64	76575
2024-07-18	312.97	313.22	308.55	308.78	105060
2024-07-19	307.67	308.08	302.20	305.48	95341
2024-07-22	306.25	310.22	304.50	309.33	120003
2024-07-23	309.33	313.39	308.11	308.92	128895
2024-07-24	306.55	309.68	304.89	305.00	211479
2024-07-25	315.00	330.22	314.51	322.67	261304
2024-07-26	323.46	327.50	319.96	326.31	140323
2024-07-29	325.00	327.39	323.16	323.56	143911
2024-07-30	324.83	326.53	320.05	323.38	75077
2024-07-31	324.46	324.46	317.02	317.65	83224
2024-08-01	317.65	319.20	311.15	314.11	123993
2024-08-02	310.01	313.24	304.79	312.51	64793
2024-08-05	306.14	306.86	300.79	301.14	74954
2024-08-06	300.90	305.39	299.07	302.07	193429
2024-08-07	303.92	308.07	300.72	300.86	114202
2024-08-08	301.99	305.67	300.94	305.39	63037
2024-08-09	305.39	306.71	302.43	305.47	92699
2024-08-12	305.47	306.35	303.85	305.47	93919
2024-08-13	306.65	310.64	305.87	310.05	57427
2024-08-14	310.15	311.63	308.85	311.00	60161
2024-08-15	313.99	314.15	310.29	313.59	88297
2024-08-16	312.08	317.27	312.08	316.33	92673
2024-08-19	316.33	318.88	314.73	315.47	59879
2024-08-20	315.47	315.47	311.99	312.31	53693
2024-08-21	312.73	313.16	310.50	312.11	68710
2024-08-22	312.11	313.66	309.93	310.53	68950
2024-08-23	311.11	316.09	310.64	313.83	89548
2024-08-26	314.05	315.20	310.29	311.23	130068
2024-08-27	309.08	312.13	308.06	310.97	65297
2024-08-28	310.97	314.44	310.00	310.19	62777
2024-08-29	310.24	314.41	307.99	311.60	68960
2024-08-30	311.60	314.95	310.50	313.77	91880
2024-09-03	312.21	313.62	310.34	312.54	89717
2024-09-04	311.98	314.90	310.54	313.27	113906
2024-09-05	313.72	313.72	308.65	311.92	84151
2024-09-06	311.43	312.48	303.36	304.72	49755
2024-09-09	304.19	307.73	304.19	305.04	95400
2024-09-10	304.77	308.25	302.94	307.89	66872
2024-09-11	306.60	307.47	301.35	305.74	56139
2024-09-12	306.18	307.95	304.55	307.67	58981
2024-09-13	307.98	310.75	306.39	310.61	113680
2024-09-16	311.95	318.24	311.19	317.10	115168
2024-09-17	317.48	323.00	316.90	320.20	123004
2024-09-18	320.20	321.25	315.85	316.32	118909
2024-09-19	316.32	321.68	315.61	320.82	147522
2024-09-20	319.35	323.00	317.00	320.69	303111
2024-09-23	322.33	325.24	320.97	323.74	83711
2024-09-24	323.76	323.76	318.49	318.98	188856
2024-09-25	320.21	320.21	316.56	317.16	106714
2024-09-26	317.77	319.84	315.88	317.76	56882
2024-09-27	317.95	321.40	317.00	317.27	76506
2024-09-30	316.48	319.53	315.16	319.12	92647
2024-10-01	320.48	325.00	314.32	316.50	235518
2024-10-02	314.77	319.86	314.77	318.61	80974
2024-10-03	316.85	317.85	315.64	317.17	99297
2024-10-04	319.50	320.13	316.41	318.96	92270
2024-10-07	320.13	320.25	312.59	312.85	74730
2024-10-08	316.72	335.67	315.15	335.28	189622
2024-10-09	333.50	336.58	332.12	335.31	101303
2024-10-10	334.41	334.57	330.53	334.09	92487
2024-10-11	336.06	340.97	336.06	340.08	146153
2024-10-14	340.96	342.42	340.24	342.42	144089
2024-10-15	344.63	349.07	343.51	344.28	181805
2024-10-16	346.71	348.38	344.12	345.59	121506
2024-10-17	347.09	347.88	342.84	343.39	145702
2024-10-18	344.42	345.69	342.69	344.62	70706
2024-10-21	344.10	344.14	340.41	342.84	70394
2024-10-22	341.89	343.76	340.30	343.42	60536
2024-10-23	343.40	345.78	340.81	341.81	102549
2024-10-24	345.00	345.00	329.38	331.34	221550
2024-10-25	332.56	335.48	330.16	333.18	110112
2024-10-28	334.96	336.69	333.15	334.18	119631
2024-10-29	332.48	334.61	331.76	333.32	249177
2024-10-30	331.88	334.47	329.05	330.21	151314
2024-10-31	329.28	329.95	326.51	328.05	104490
2024-11-01	327.66	330.00	326.69	328.41	151632
2024-11-04	327.06	330.89	326.21	330.73	140572
2024-11-05	330.72	336.52	330.30	336.50	113113
2024-11-06	345.41	346.10	335.67	344.41	142185
2024-11-07	344.00	345.50	338.29	343.27	75929
2024-11-08	343.56	350.68	341.25	348.58	114736
2024-11-11	348.58	352.00	347.87	348.57	81798
2024-11-12	349.26	352.00	347.93	350.55	83977
2024-11-13	351.31	352.55	344.46	345.47	839488
2024-11-14	347.16	347.63	341.57	342.99	115993
2024-11-15	341.93	344.04	336.56	337.57	128763
2024-11-18	335.72	337.20	332.44	334.37	255370
2024-11-19	333.20	337.83	331.04	334.88	145787
2024-11-20	336.19	336.21	328.59	335.77	98506
2024-11-21	338.00	341.34	334.34	340.07	118377
2024-11-22	339.12	347.13	339.12	346.21	129103
2024-11-25	347.74	352.94	347.74	352.76	181982
2024-11-26	352.03	357.06	349.85	354.74	172288
2024-11-27	355.29	359.50	352.69	355.65	109475
2024-11-29	355.11	356.83	351.32	354.15	112549
2024-12-02	353.36	356.30	351.37	354.30	154357
2024-12-03	352.55	354.51	349.14	351.17	116604
2024-12-04	350.10	354.28	349.90	353.94	108444
2024-12-05	351.35	358.91	351.35	357.07	119554
2024-12-06	358.30	361.73	355.35	358.02	101550
2024-12-09	359.55	359.98	353.07	356.07	204905
2024-12-10	355.08	362.01	351.94	357.57	136276
2024-12-11	356.22	361.65	355.04	358.47	174455
2024-12-12	358.97	361.76	358.26	358.78	97657
2024-12-13	357.16	358.63	351.38	352.91	138236
2024-12-16	352.86	365.00	352.66	355.53	112811
2024-12-17	352.76	352.76	348.31	349.69	299422
2024-12-18	349.18	350.92	337.38	337.50	105100
2024-12-19	338.35	340.92	336.39	337.94	134371
2024-12-20	336.12	341.50	336.12	340.32	355684
2024-12-23	338.10	339.84	333.38	338.92	81164
2024-12-24	339.43	341.35	338.79	340.77	28099
2024-12-26	339.38	342.34	338.74	342.00	47813
2024-12-27	339.69	340.91	337.06	339.81	53778
2024-12-30	336.58	338.87	330.94	337.67	68424
2024-12-31	339.62	339.99	335.03	336.76	84595
2025-01-02	337.27	338.50	331.88	332.38	99624
2025-01-03	333.40	336.21	333.40	334.73	79302
2025-01-06	334.02	335.02	323.58	325.09	138878
2025-01-07	326.84	326.97	319.27	321.05	90677
2025-01-08	321.05	322.65	318.56	322.36	140058
2025-01-10	318.60	318.60	314.74	315.92	133499
2025-01-13	315.92	319.77	313.74	319.77	118491
2025-01-14	319.77	324.91	319.77	324.58	107528
2025-01-15	329.13	331.20	325.14	327.07	119313
2025-01-16	327.68	329.59	326.04	328.47	109246
2025-01-17	330.83	332.00	326.03	327.17	134415
2025-01-21	328.08	331.05	327.28	330.91	217310
2025-01-22	331.24	334.38	329.32	329.78	98238
2025-01-23	328.39	330.28	325.92	327.04	98917
2025-01-24	327.04	330.00	327.04	328.77	122104
2025-01-27	328.03	333.87	328.03	333.49	120215
2025-01-28	332.30	335.21	330.39	330.45	81566
2025-01-29	329.67	330.99	324.36	326.48	112728
2025-01-30	328.46	333.41	328.46	330.56	85881
2025-01-31	331.55	332.50	328.22	328.64	82883
2025-02-03	325.03	328.59	319.89	326.91	194620
2025-02-04	325.28	329.05	324.44	325.70	85386
2025-02-05	328.13	335.00	323.40	325.37	87928
2025-02-06	327.36	327.94	324.42	327.07	93842
2025-02-07	327.88	328.96	324.83	326.34	58794
2025-02-10	326.57	326.57	324.22	324.67	85316
2025-02-11	322.31	323.83	319.86	321.53	107759
2025-02-12	319.01	320.77	317.72	320.26	96164
2025-02-13	320.98	329.31	319.87	328.80	100063
2025-02-14	329.02	330.55	324.58	325.02	87679
2025-02-18	324.98	329.06	323.39	328.72	127630
2025-02-19	327.27	329.16	326.45	328.45	150942
2025-02-20	327.37	329.16	325.07	327.05	174576
2025-02-21	328.70	328.70	321.76	322.58	117391
2025-02-24	322.77	324.94	321.64	321.98	160557
2025-02-25	323.71	324.63	319.33	323.21	169724
2025-02-26	321.33	325.62	319.58	319.96	163148
2025-02-27	322.48	322.48	308.29	311.16	237779
2025-02-28	313.27	314.09	307.58	313.72	244219
2025-03-03	314.85	318.95	306.03	307.00	277833
2025-03-04	305.82	305.82	297.60	299.06	258580
2025-03-05	298.39	304.84	296.92	302.06	198201
2025-03-06	298.61	300.95	293.61	296.54	211267
2025-03-07	295.06	295.22	285.62	290.65	184053
2025-03-10	287.54	290.72	281.74	282.51	194260
2025-03-11	281.70	286.50	278.64	284.43	411514
2025-03-12	286.92	288.75	283.02	287.53	245333
2025-03-13	287.02	287.02	281.46	282.49	146949
2025-03-14	283.65	287.52	282.92	286.94	170970
2025-03-17	287.58	293.34	285.96	291.09	275639
2025-03-18	290.89	292.49	287.07	291.71	157351
2025-03-19	291.00	298.35	289.71	296.64	193315
2025-03-20	295.29	299.44	294.62	295.70	190378
2025-03-21	297.18	298.96	293.02	298.12	434408
2025-03-24	300.45	305.69	298.10	303.63	281610
2025-03-25	304.35	307.48	301.89	305.26	255909
2025-03-26	306.98	308.64	300.39	300.74	168061
2025-03-27	300.79	304.19	299.24	302.01	123855
2025-03-28	301.44	302.14	294.29	296.11	188827
2025-03-31	294.63	301.95	293.50	299.87	190154
2025-04-01	300.37	303.32	297.16	301.51	235731
2025-04-02	299.82	301.96	290.41	301.88	269803
2025-04-03	293.95	295.77	289.12	290.88	208568
2025-04-04	282.47	282.47	268.31	268.76	193873
2025-04-07	257.91	267.90	251.53	257.85	308234
2025-04-08	267.00	267.05	252.00	255.31	222176
2025-04-09	253.89	279.85	250.34	278.39	251093
2025-04-10	275.47	278.08	261.57	270.70	190832
2025-04-11	271.02	274.98	265.77	273.35	174170
2025-04-14	277.39	285.26	276.59	282.94	163203
2025-04-15	281.44	287.44	273.00	284.24	137021
2025-04-16	282.82	284.53	274.05	275.37	221966
2025-04-17	276.31	280.49	275.03	277.19	190959
2025-04-21	274.31	274.31	264.73	265.91	269435
2025-04-22	266.90	274.20	264.58	272.96	274961
2025-04-23	278.35	284.88	273.51	274.61	177954
2025-04-24	275.40	279.97	274.59	279.71	122865
2025-04-25	276.77	281.01	276.33	280.63	123014
2025-04-28	280.53	283.54	277.93	278.74	186874
2025-04-29	278.74	283.64	277.35	282.33	295968
2025-04-30	278.31	285.54	272.49	284.72	206904
2025-05-01	275.21	286.11	272.14	283.16	415151
2025-05-02	288.34	295.53	285.84	293.19	219948
2025-05-05	290.05	297.49	286.87	295.15	206318
2025-05-06	290.30	295.02	288.54	293.53	193894
2025-05-07	295.77	300.59	294.36	297.93	171563
2025-05-08	300.82	307.37	299.63	305.00	194574
2025-05-09	304.81	306.05	302.68	304.30	133539
2025-05-12	312.13	314.90	306.76	309.36	169748
2025-05-13	309.30	311.69	307.06	307.49	173942
2025-05-14	305.55	307.91	303.21	306.41	138942
2025-05-15	305.34	310.86	303.80	310.06	272695
2025-05-16	308.76	311.63	307.89	309.46	175121
2025-05-19	307.00	311.29	304.87	310.65	218702
2025-05-20	309.15	312.05	308.34	310.44	88097
2025-05-21	307.12	308.68	304.07	305.82	183076
2025-05-22	305.82	308.62	302.58	306.67	147649
2025-05-23	302.10	306.18	302.10	304.12	115052
2025-05-27	306.21	309.06	304.90	309.02	169487
2025-05-28	308.69	309.80	306.04	306.55	200922
2025-05-29	306.58	309.36	304.86	308.93	347402
2025-05-30	308.00	309.35	304.34	308.42	170477
2025-06-02	307.70	308.26	303.46	307.60	150531
2025-06-03	306.31	309.35	303.92	308.23	180959
2025-06-04	309.35	315.00	307.82	310.12	170342
2025-06-05	312.44	312.53	305.76	306.66	162468
2025-06-06	311.36	312.83	309.37	312.39	222161
2025-06-09	313.36	315.00	306.17	307.12	172009
2025-06-10	306.99	308.48	302.41	303.19	190989
2025-06-11	303.30	305.27	301.61	304.03	174583
2025-06-12	303.28	305.73	301.03	305.57	143886
2025-06-13	303.00	304.01	298.40	299.12	125492
2025-06-16	300.36	305.21	300.36	301.79	151579
2025-06-17	300.10	302.78	293.29	300.79	196775
2025-06-18	301.41	308.17	301.41	302.78	240404
2025-06-20	302.73	304.25	300.07	300.61	522002
2025-06-23	300.19	303.90	298.01	302.84	294322
2025-06-24	303.47	311.20	291.89	309.88	530979
2025-06-25	310.02	311.30	306.22	310.00	263693
2025-06-26	311.57	315.00	309.94	310.54	213123
2025-06-27	311.65	316.71	310.32	313.01	836251
2025-06-30	314.62	316.71	311.98	313.93	225230
2025-07-01	312.24	313.40	305.96	311.89	520656
2025-07-02	311.89	313.33	307.25	310.50	233873
2025-07-03	310.50	312.65	309.38	311.29	168687
2025-07-07	310.79	311.62	304.39	304.90	326790
2025-07-08	304.76	307.17	302.36	303.79	354606
2025-07-09	303.42	304.66	299.48	299.88	344758
2025-07-10	298.69	301.61	296.58	299.00	330939
2025-07-11	297.06	297.40	292.89	293.88	186583
2025-07-14	293.91	295.80	292.68	294.23	256359
2025-07-15	294.10	294.37	285.91	286.48	383732
2025-07-16	287.11	289.93	282.63	289.74	321656
2025-07-17	288.94	291.40	287.83	291.06	174277
2025-07-18	292.75	292.75	286.96	288.53	184221
2025-07-21	289.23	291.52	282.74	282.80	355798
2025-07-22	282.79	284.10	276.34	277.04	556983
2025-07-23	277.74	280.49	273.65	276.65	326530

Explore More About MORN

Coins representing dividend payouts and trends

MORN Dividend History

Discover Morningstar 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

MORN Stock Split History

Discover Morningstar 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

MORN Historical Prices

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

Web Analytics