Warning: Constant MY_IP_ADDRESS already defined in /home/u613205425/domains/symbolsurfing.com/public_html/config/credentials.php on line 3
Oshkosh Corp (OSK) Historical Prices: Free Download & Interactive Data Table 2025

OSK Historical Prices

Summary

Key Stock Metrics

0.00

(March 6, 2025)

52-Week Low

144.30

(August 28, 2025)

52-Week High

144.30

(August 28, 2025)

All-Time High

137.02

(September 12, 2025)

Current Price

Historical Prices Table

Date	Open	High	Low	Close	Volume
2002-07-12	14.64	14.65	14.34	14.34	381600
2002-07-15	14.35	14.38	13.68	13.83	478800
2002-07-16	13.84	13.84	13.29	13.37	382000
2002-07-17	13.37	13.49	12.94	13.14	369600
2002-07-18	13.15	13.31	12.48	12.84	442800
2002-07-19	12.80	12.81	11.75	11.75	652800
2002-07-22	11.75	12.06	11.56	12.03	478000
2002-07-23	12.05	12.23	11.75	11.80	270400
2002-07-24	11.79	12.55	11.75	12.35	511600
2002-07-25	12.35	13.59	12.35	13.28	2272800
2002-07-26	13.46	13.84	13.39	13.79	378000
2002-07-29	13.75	14.64	13.75	14.50	741200
2002-07-30	14.48	14.75	13.94	14.26	416400
2002-07-31	14.26	14.26	13.74	13.74	269200
2002-08-01	13.73	14.65	13.71	14.18	391600
2002-08-02	14.18	14.35	13.61	13.61	316400
2002-08-05	13.62	14.19	13.60	14.00	398000
2002-08-06	14.00	14.33	14.00	14.15	512800
2002-08-07	14.18	14.29	13.95	14.13	162400
2002-08-08	14.13	14.18	13.86	14.13	314400
2002-08-09	14.14	14.15	14.01	14.07	310800
2002-08-12	14.03	14.16	13.91	14.14	194800
2002-08-13	14.18	14.24	14.14	14.18	219600
2002-08-14	14.19	14.25	14.09	14.18	266800
2002-08-15	14.19	14.19	14.03	14.11	398400
2002-08-16	14.08	14.15	13.94	14.06	313600
2002-08-19	14.06	14.25	14.06	14.18	193600
2002-08-20	14.25	14.25	13.98	14.04	304400
2002-08-21	14.05	14.24	14.00	14.24	423200
2002-08-22	14.24	14.24	13.98	14.17	257200
2002-08-23	14.17	14.25	14.09	14.09	314800
2002-08-26	14.04	14.28	14.04	14.25	320000
2002-08-27	14.25	14.30	13.89	13.89	246800
2002-08-28	13.88	13.88	13.58	13.58	229200
2002-08-29	13.33	14.06	13.31	14.03	364800
2002-08-30	14.05	14.19	14.05	14.09	134400
2002-09-03	14.14	14.16	13.78	13.78	118400
2002-09-04	13.78	14.33	13.78	14.29	218400
2002-09-05	14.28	14.28	14.03	14.13	168000
2002-09-06	14.13	14.50	14.13	14.49	160400
2002-09-09	14.50	14.81	14.40	14.75	389600
2002-09-10	14.78	15.06	14.78	15.00	551200
2002-09-11	15.00	15.02	14.79	14.86	96000
2002-09-12	14.75	14.87	14.73	14.78	180400
2002-09-13	14.78	14.99	14.61	14.80	228400
2002-09-16	14.84	14.90	14.66	14.69	109600
2002-09-17	14.70	14.75	14.47	14.51	142000
2002-09-18	14.50	14.53	14.20	14.33	146400
2002-09-19	14.29	14.29	13.75	13.75	247200
2002-09-20	13.63	13.63	13.45	13.50	444800
2002-09-23	13.50	13.59	13.35	13.37	180800
2002-09-24	13.23	13.23	12.53	12.70	904400
2002-09-25	12.75	13.67	12.75	13.49	488000
2002-09-26	13.53	13.95	13.53	13.84	442000
2002-09-27	13.79	13.95	13.51	13.55	291600
2002-09-30	13.51	14.16	13.21	14.10	434400
2002-10-01	13.81	14.55	13.81	14.55	386800
2002-10-02	14.58	14.59	14.05	14.05	338000
2002-10-03	13.98	14.28	13.86	13.97	208000
2002-10-04	14.03	14.04	13.69	13.76	314800
2002-10-07	13.76	13.76	12.99	13.15	498400
2002-10-08	13.13	13.28	12.79	13.09	419200
2002-10-09	13.09	13.18	12.74	12.79	364000
2002-10-10	12.83	13.38	12.83	13.35	219600
2002-10-11	13.38	13.58	13.33	13.46	371600
2002-10-14	13.38	13.38	13.20	13.25	309600
2002-10-15	13.33	13.89	13.25	13.89	352000
2002-10-16	13.89	13.91	13.48	13.63	253200
2002-10-17	13.75	13.95	13.66	13.93	381600
2002-10-18	13.89	13.89	13.69	13.84	228400
2002-10-21	13.80	13.87	13.53	13.73	401600
2002-10-22	13.73	13.74	13.41	13.53	371200
2002-10-23	13.53	13.77	13.53	13.73	333600
2002-10-24	13.75	13.86	13.24	13.24	473200
2002-10-25	13.21	13.36	13.20	13.30	457600
2002-10-28	13.34	13.41	12.33	12.74	1076000
2002-10-29	12.75	13.09	12.70	12.83	1234800
2002-10-30	12.85	13.72	12.85	13.63	1312000
2002-10-31	13.63	14.47	13.63	14.24	1000400
2002-11-01	14.26	15.13	14.23	15.08	764800
2002-11-04	15.00	15.18	14.86	15.01	621200
2002-11-05	15.01	15.02	14.56	14.84	335600
2002-11-06	14.84	15.26	14.84	15.21	395200
2002-11-07	15.16	15.20	14.83	14.84	527600
2002-11-08	14.85	14.99	14.63	14.65	400800
2002-11-11	14.65	14.78	14.58	14.61	201600
2002-11-12	14.61	15.19	14.61	14.77	429200
2002-11-13	14.77	15.22	14.76	15.13	373200
2002-11-14	15.25	15.59	15.14	15.30	636400
2002-11-15	15.30	15.62	15.26	15.61	225200
2002-11-18	15.63	15.82	14.98	15.25	866800
2002-11-19	15.24	15.25	14.93	15.05	305200
2002-11-20	15.08	15.14	14.94	15.02	218800
2002-11-21	15.04	15.47	15.00	15.31	441200
2002-11-22	15.33	15.37	15.09	15.25	248800
2002-11-25	15.27	15.71	15.21	15.71	454800
2002-11-26	15.71	15.91	15.49	15.55	728000
2002-11-27	15.58	15.77	15.58	15.71	514000
2002-11-29	15.72	15.84	15.43	15.50	120800
2002-12-02	15.60	16.25	15.60	16.24	543200
2002-12-03	16.20	16.25	15.50	15.50	601600
2002-12-04	15.14	15.84	14.88	15.83	772400
2002-12-05	15.88	16.20	15.63	16.20	646400
2002-12-06	16.20	16.35	16.04	16.10	516000
2002-12-09	15.85	15.87	15.23	15.37	698800
2002-12-10	15.37	15.58	15.28	15.58	1152400
2002-12-11	15.53	15.70	15.31	15.55	398400
2002-12-12	15.55	15.55	15.28	15.28	317200
2002-12-13	15.19	15.19	14.94	15.00	546400
2002-12-16	15.00	15.19	14.90	15.00	358400
2002-12-17	15.00	15.00	14.78	14.85	457600
2002-12-18	14.82	14.82	14.57	14.58	574800
2002-12-19	14.53	14.64	14.43	14.48	588000
2002-12-20	14.54	14.58	14.35	14.51	611200
2002-12-23	14.52	14.61	14.45	14.52	237200
2002-12-24	14.50	14.73	14.48	14.70	217200
2002-12-26	14.69	15.15	14.65	15.02	206800
2002-12-27	15.03	15.14	14.81	14.91	274400
2002-12-30	14.95	15.10	14.80	15.06	250400
2002-12-31	15.10	15.53	15.07	15.38	553600
2003-01-02	15.39	15.85	15.36	15.71	294800
2003-01-03	15.68	15.71	15.39	15.61	208800
2003-01-06	15.71	16.06	15.71	16.06	442000
2003-01-07	16.04	16.07	15.83	15.90	394400
2003-01-08	15.90	15.90	15.33	15.70	586000
2003-01-09	15.70	15.91	15.70	15.83	328000
2003-01-10	15.83	16.05	15.76	15.98	240400
2003-01-13	16.09	16.28	16.06	16.25	452800
2003-01-14	16.21	16.53	16.06	16.46	398400
2003-01-15	16.50	16.61	16.24	16.24	607200
2003-01-16	16.24	16.42	16.24	16.35	302000
2003-01-17	16.35	16.35	15.87	15.97	206800
2003-01-21	16.00	16.05	15.37	15.46	432800
2003-01-22	15.50	15.64	15.34	15.42	288800
2003-01-23	15.46	15.46	14.51	15.18	852800
2003-01-24	15.20	15.38	14.85	15.15	303600
2003-01-27	15.13	15.21	14.80	14.94	288000
2003-01-28	14.94	15.69	14.86	15.60	755200
2003-01-29	15.60	15.69	15.41	15.60	606800
2003-01-30	15.58	15.58	14.94	15.13	449200
2003-01-31	15.11	15.74	15.11	15.69	478800
2003-02-03	15.65	15.65	15.38	15.45	262000
2003-02-04	15.48	15.62	15.39	15.62	410000
2003-02-05	15.61	15.61	15.35	15.41	348000
2003-02-06	15.39	15.49	15.00	15.00	194400
2003-02-07	15.00	15.03	14.69	14.75	258400
2003-02-10	14.72	14.90	14.66	14.90	366400
2003-02-11	14.92	15.00	14.83	14.85	378800
2003-02-12	14.80	14.85	14.66	14.69	388000
2003-02-13	14.67	14.68	14.38	14.50	498800
2003-02-14	14.56	15.08	14.56	15.08	386000
2003-02-18	15.11	15.38	14.90	15.38	444400
2003-02-19	15.38	15.55	15.23	15.50	516800
2003-02-20	15.50	15.61	15.20	15.21	436400
2003-02-21	15.26	15.53	15.17	15.45	202400
2003-02-24	15.41	15.43	14.85	15.00	582000
2003-02-25	15.00	15.55	14.98	15.53	357600
2003-02-26	15.53	15.61	15.34	15.34	522800
2003-02-27	15.35	15.43	15.22	15.30	300400
2003-02-28	15.32	15.57	15.20	15.28	419200
2003-03-03	15.32	15.46	15.25	15.35	328400
2003-03-04	15.34	15.34	14.85	14.96	556800
2003-03-05	14.91	14.91	14.64	14.78	434000
2003-03-06	14.78	14.82	14.60	14.73	243600
2003-03-07	14.70	15.05	14.61	14.97	330800
2003-03-10	14.95	14.95	14.60	14.63	333200
2003-03-11	14.63	14.71	13.67	13.68	1461200
2003-03-12	13.66	14.48	13.58	14.33	869200
2003-03-13	14.40	14.81	14.40	14.76	401200
2003-03-14	14.80	15.00	14.76	15.00	683200
2003-03-17	14.98	15.01	14.79	15.01	695200
2003-03-18	15.10	15.29	15.05	15.26	530800
2003-03-19	15.27	15.28	15.05	15.21	250800
2003-03-20	15.22	15.22	14.95	15.20	393600
2003-03-21	15.24	15.64	15.23	15.59	325200
2003-03-24	15.56	15.59	15.15	15.23	393200
2003-03-25	15.23	15.52	15.23	15.50	448000
2003-03-26	15.51	15.51	15.16	15.28	467200
2003-03-27	15.22	15.30	15.10	15.30	362800
2003-03-28	15.30	15.52	15.26	15.42	241600
2003-03-31	15.39	15.69	15.21	15.58	671200
2003-04-01	15.58	15.63	15.36	15.55	612400
2003-04-02	15.80	16.35	15.80	16.05	555600
2003-04-03	16.09	16.13	15.89	16.05	313200
2003-04-04	16.00	16.12	15.92	16.09	298000
2003-04-07	16.25	16.61	16.23	16.29	483600
2003-04-08	16.22	16.39	16.18	16.30	312400
2003-04-09	16.29	16.50	16.24	16.24	415600
2003-04-10	16.24	16.27	16.08	16.13	342400
2003-04-11	16.16	16.19	15.84	15.92	289200
2003-04-14	15.89	16.39	15.86	16.38	328400
2003-04-15	16.40	16.52	16.21	16.44	277200
2003-04-16	16.46	16.49	16.23	16.24	238000
2003-04-17	16.26	16.40	16.21	16.27	300400
2003-04-21	15.81	15.81	14.50	14.63	3763200
2003-04-22	14.63	15.50	14.57	15.48	1110800
2003-04-23	15.50	15.79	15.50	15.75	781600
2003-04-24	15.75	15.76	13.07	14.01	10703200
2003-04-25	14.01	14.34	13.64	13.66	2326800
2003-04-28	13.54	13.71	13.46	13.60	1186800
2003-04-29	13.63	13.82	13.52	13.64	980000
2003-04-30	13.67	14.14	13.64	14.00	1192800
2003-05-01	14.00	14.04	13.74	13.84	586000
2003-05-02	13.80	14.09	13.80	14.00	747600
2003-05-05	14.00	14.06	13.91	13.94	476800
2003-05-06	13.93	14.05	13.88	13.98	432000
2003-05-07	13.93	14.00	13.80	13.94	518000
2003-05-08	13.97	14.09	13.91	14.07	478400
2003-05-09	14.10	14.18	14.00	14.07	342000
2003-05-12	14.05	14.08	13.88	14.08	1000400
2003-05-13	14.01	14.05	13.85	14.02	536800
2003-05-14	14.03	14.07	13.83	13.88	812000
2003-05-15	13.88	14.07	13.82	14.01	900400
2003-05-16	13.95	13.97	13.58	13.58	724000
2003-05-19	13.60	13.79	13.39	13.54	719600
2003-05-20	13.56	13.63	13.45	13.50	686800
2003-05-21	13.50	13.58	13.46	13.51	707200
2003-05-22	13.51	13.88	13.49	13.65	410800
2003-05-23	13.55	13.59	13.52	13.53	487200
2003-05-27	13.52	13.72	13.51	13.67	650400
2003-05-28	13.69	13.78	13.60	13.60	503200
2003-05-29	13.60	13.66	13.55	13.63	998800
2003-05-30	13.69	13.91	13.67	13.86	749600
2003-06-02	13.90	14.39	13.90	14.29	937600
2003-06-03	14.26	14.29	14.06	14.22	295600
2003-06-04	14.20	14.55	14.16	14.41	419200
2003-06-05	14.25	14.53	14.09	14.38	486000
2003-06-06	14.43	14.60	14.01	14.01	490800
2003-06-09	13.86	14.06	13.66	13.78	631600
2003-06-10	13.75	14.37	13.70	14.36	946400
2003-06-11	14.37	14.95	14.30	14.89	970400
2003-06-12	16.00	16.00	15.29	15.66	1712400
2003-06-13	15.67	15.67	15.35	15.40	481200
2003-06-16	15.43	15.48	15.22	15.38	410400
2003-06-17	15.41	15.62	15.40	15.56	316400
2003-06-18	15.56	15.61	15.46	15.54	310000
2003-06-19	15.57	15.60	15.13	15.13	264800
2003-06-20	15.16	15.21	15.08	15.15	268800
2003-06-23	15.17	15.20	14.73	14.76	488000
2003-06-24	14.76	14.90	14.53	14.55	522400
2003-06-25	14.55	14.95	14.49	14.72	324800
2003-06-26	14.73	14.73	14.25	14.49	1051200
2003-06-27	14.54	14.85	14.51	14.75	346800
2003-06-30	14.85	15.04	14.75	14.83	540800
2003-07-01	14.83	14.89	14.48	14.80	460800
2003-07-02	14.83	15.20	14.82	15.02	324400
2003-07-03	14.99	15.06	14.72	14.75	204800
2003-07-07	14.82	15.11	14.82	14.93	367600
2003-07-08	14.96	15.14	14.96	15.00	489200
2003-07-09	15.00	15.00	14.54	14.92	551200
2003-07-10	14.87	14.88	14.53	14.66	314400
2003-07-11	14.67	14.79	14.62	14.79	207200
2003-07-14	14.86	15.00	14.75	14.85	348000
2003-07-15	14.84	14.85	14.52	14.70	468000
2003-07-16	14.74	14.75	14.58	14.70	183600
2003-07-17	14.66	14.85	14.61	14.69	410400
2003-07-18	14.71	14.75	14.60	14.65	242400
2003-07-21	14.65	14.73	14.37	14.55	423600
2003-07-22	14.53	14.54	13.99	14.48	654000
2003-07-23	14.44	14.45	14.11	14.34	236000
2003-07-24	16.00	16.22	15.59	15.69	2400400
2003-07-25	15.75	16.25	15.75	16.21	618000
2003-07-28	16.24	16.77	16.24	16.32	839600
2003-07-29	16.34	16.50	16.14	16.50	1100000
2003-07-30	16.53	16.80	16.27	16.49	908000
2003-07-31	16.50	16.63	16.29	16.63	1137600
2003-08-01	16.63	16.88	16.63	16.78	505600
2003-08-04	16.72	16.75	16.38	16.74	384400
2003-08-05	16.72	16.81	16.64	16.69	518400
2003-08-06	16.71	16.71	16.50	16.58	670800
2003-08-07	16.60	16.85	16.59	16.81	354000
2003-08-08	16.87	16.96	16.81	16.95	336000
2003-08-11	16.95	17.13	16.95	17.12	536000
2003-08-12	17.13	17.73	17.05	17.69	739600
2003-08-13	17.70	17.88	17.61	17.75	586800
2003-08-14	17.85	18.39	17.63	18.28	520800
2003-08-15	18.33	18.68	18.13	18.23	328800
2003-08-18	18.13	18.25	17.94	18.25	442200
2003-08-19	18.44	18.95	18.43	18.95	407600
2003-08-20	18.99	18.99	18.67	18.87	328800
2003-08-21	18.97	19.11	18.71	19.00	317800
2003-08-22	19.07	19.10	18.52	18.81	371000
2003-08-25	18.85	18.87	18.63	18.74	458000
2003-08-26	18.71	18.71	18.15	18.55	624800
2003-08-27	18.55	19.06	18.46	18.84	451800
2003-08-28	18.89	19.11	18.48	18.97	358400
2003-08-29	18.97	19.58	18.90	19.57	317400
2003-09-02	19.57	20.00	19.39	19.90	521000
2003-09-03	19.99	20.22	19.80	19.85	431400
2003-09-04	19.85	20.09	19.70	20.05	332400
2003-09-05	20.10	20.15	19.64	19.75	338200
2003-09-08	19.85	20.42	19.72	20.26	557000
2003-09-09	20.31	20.32	19.85	20.00	384000
2003-09-10	19.98	19.98	19.40	19.46	261200
2003-09-11	19.56	20.18	19.56	20.00	349400
2003-09-12	19.97	19.97	19.60	19.78	200800
2003-09-15	19.88	19.88	19.61	19.75	392000
2003-09-16	19.83	20.53	19.83	20.51	283800
2003-09-17	20.64	20.64	19.90	20.25	257400
2003-09-18	20.28	20.66	20.11	20.66	265600
2003-09-19	20.66	20.89	20.58	20.69	339600
2003-09-22	20.64	20.64	20.24	20.29	319600
2003-09-23	20.38	20.71	20.26	20.65	256400
2003-09-24	20.75	20.83	20.50	20.62	451000
2003-09-25	20.55	20.60	19.80	19.93	679800
2003-09-26	19.90	19.91	19.64	19.69	223200
2003-09-29	19.69	19.69	19.45	19.58	264800
2003-09-30	19.68	20.00	19.62	19.81	283600
2003-10-01	19.78	20.08	19.63	19.99	465400
2003-10-02	19.99	20.10	19.87	19.98	184800
2003-10-03	20.20	20.50	20.20	20.42	181400
2003-10-06	20.40	20.49	19.98	20.18	263800
2003-10-07	20.13	20.66	19.88	20.66	375800
2003-10-08	20.63	20.64	20.41	20.47	168400
2003-10-09	20.54	21.20	20.54	20.89	173200
2003-10-10	20.90	20.95	20.51	20.76	193800
2003-10-13	20.96	21.32	20.93	21.11	215800
2003-10-14	21.08	21.54	21.08	21.50	169600
2003-10-15	21.60	22.00	21.53	21.71	397600
2003-10-16	21.69	21.69	21.46	21.50	256400
2003-10-17	21.60	21.67	21.01	21.04	192600
2003-10-20	21.03	21.24	20.95	21.15	277800
2003-10-21	21.10	21.14	20.88	20.92	453200
2003-10-22	20.87	20.87	20.32	20.37	314600
2003-10-23	20.37	20.70	20.26	20.52	324000
2003-10-24	20.52	20.52	20.08	20.25	266800
2003-10-27	20.35	20.85	20.33	20.75	195200
2003-10-28	21.13	21.45	20.51	21.36	533200
2003-10-29	21.40	22.29	21.40	22.13	359600
2003-10-30	22.38	23.34	22.38	23.00	492600
2003-10-31	23.02	23.20	22.88	22.92	517000
2003-11-03	22.92	23.50	22.81	23.38	577200
2003-11-04	23.31	23.48	22.91	23.19	529600
2003-11-05	23.18	23.18	22.76	23.13	278000
2003-11-06	23.08	23.24	22.74	23.19	222400
2003-11-07	23.23	23.25	22.84	23.00	273400
2003-11-10	23.00	23.00	22.54	22.63	438600
2003-11-11	22.68	23.26	22.33	23.15	351400
2003-11-12	23.15	23.50	22.99	23.50	324400
2003-11-13	23.32	23.62	23.24	23.44	211200
2003-11-14	23.45	23.50	23.01	23.08	208800
2003-11-17	23.03	23.03	22.43	22.63	309200
2003-11-18	22.75	22.87	22.51	22.60	352600
2003-11-19	22.65	22.82	22.50	22.57	674800
2003-11-20	22.54	22.87	22.35	22.52	282200
2003-11-21	22.60	22.60	22.27	22.49	201200
2003-11-24	22.55	23.17	22.55	23.17	371600
2003-11-25	23.17	23.58	23.08	23.48	314800
2003-11-26	23.50	23.66	23.15	23.57	218400
2003-11-28	23.52	23.56	23.45	23.45	61400
2003-12-01	23.53	24.17	23.53	24.16	194800
2003-12-02	24.10	24.56	24.00	24.50	338400
2003-12-03	24.58	24.81	24.39	24.42	387600
2003-12-04	24.45	24.73	24.18	24.73	280600
2003-12-05	24.67	24.67	24.07	24.26	225200
2003-12-08	24.26	24.48	23.85	24.48	163800
2003-12-09	24.40	24.40	23.93	24.25	216600
2003-12-10	24.25	24.25	23.38	23.60	275000
2003-12-11	23.67	24.63	23.67	24.63	316600
2003-12-12	24.73	24.93	24.46	24.85	279800
2003-12-15	25.88	25.92	24.78	24.88	367800
2003-12-16	24.88	25.12	24.53	24.57	382000
2003-12-17	24.88	24.88	24.50	24.79	476000
2003-12-18	24.85	25.05	24.76	24.93	315600
2003-12-19	24.98	25.65	24.96	25.65	430400
2003-12-22	25.85	26.00	25.11	25.26	306800
2003-12-23	25.60	25.75	25.41	25.75	279400
2003-12-24	25.73	25.90	25.66	25.73	165800
2003-12-26	25.86	25.99	25.80	25.98	95600
2003-12-29	26.00	26.35	25.63	25.82	469200
2003-12-30	25.92	26.19	25.73	26.12	378800
2003-12-31	26.15	26.20	25.40	25.52	487800
2004-01-02	25.63	26.12	25.63	25.76	346000
2004-01-05	26.10	26.59	26.07	26.40	339000
2004-01-06	26.41	26.49	26.13	26.15	311000
2004-01-07	26.21	26.56	26.11	26.39	192200
2004-01-08	26.50	26.86	26.50	26.69	410800
2004-01-09	26.68	26.82	26.21	26.21	244200
2004-01-12	26.25	26.34	25.87	26.00	252000
2004-01-13	26.00	26.23	25.78	26.18	283200
2004-01-14	26.24	26.40	25.95	26.20	216400
2004-01-15	26.30	26.30	25.66	25.97	211800
2004-01-16	26.17	26.17	25.85	26.00	201800
2004-01-20	26.08	26.12	25.71	26.09	220600
2004-01-21	26.19	26.64	26.04	26.55	253800
2004-01-22	28.93	30.30	28.30	29.70	1796800
2004-01-23	29.70	29.95	28.85	29.21	674200
2004-01-26	29.21	29.23	28.69	28.94	643600
2004-01-27	29.05	30.06	29.05	29.81	535000
2004-01-28	30.05	30.22	29.48	29.51	657000
2004-01-29	29.55	29.61	29.18	29.35	600000
2004-01-30	29.63	29.63	28.68	29.14	511200
2004-02-02	29.18	29.35	28.37	28.60	464200
2004-02-03	28.80	29.36	28.64	29.25	418600
2004-02-04	29.22	29.22	28.85	28.88	684000
2004-02-05	28.97	29.25	28.75	28.93	271600
2004-02-06	29.00	29.08	28.85	29.08	424400
2004-02-09	29.18	29.33	28.78	29.00	334200
2004-02-10	29.93	30.05	29.05	29.29	734400
2004-02-11	29.35	29.47	28.78	29.02	935400
2004-02-12	29.05	29.28	28.95	28.99	433200
2004-02-13	29.03	29.18	28.08	28.30	394800
2004-02-17	28.45	29.08	28.38	28.88	413400
2004-02-18	29.00	29.00	28.78	28.85	241200
2004-02-19	29.15	29.40	29.15	29.25	514200
2004-02-20	29.38	29.38	28.99	29.25	751000
2004-02-23	29.33	29.33	28.68	28.71	554600
2004-02-24	28.76	28.83	28.39	28.51	384400
2004-02-25	28.55	28.83	28.50	28.75	439400
2004-02-26	28.68	29.14	28.60	29.14	292200
2004-02-27	29.26	29.58	29.17	29.43	351800
2004-03-01	29.48	29.83	29.44	29.66	494800
2004-03-02	29.63	29.75	29.55	29.61	210600
2004-03-03	29.66	29.70	28.86	29.36	248200
2004-03-04	29.41	29.41	28.87	29.12	262800
2004-03-05	29.07	29.75	29.00	29.55	171800
2004-03-08	29.53	29.65	29.07	29.18	234800
2004-03-09	29.15	29.18	28.53	28.60	216800
2004-03-10	28.65	28.88	27.82	27.87	382800
2004-03-11	27.73	27.73	26.60	27.11	666400
2004-03-12	26.99	27.63	26.99	27.58	557400
2004-03-15	27.53	27.61	26.93	27.04	304000
2004-03-16	27.19	27.55	27.18	27.49	326400
2004-03-17	27.61	28.22	27.61	28.20	553000
2004-03-18	28.20	28.20	27.56	27.79	284600
2004-03-19	27.91	28.30	27.65	27.98	330200
2004-03-22	27.78	27.78	27.04	27.27	455400
2004-03-23	27.47	27.63	26.66	26.83	469000
2004-03-24	26.73	27.08	26.56	26.61	409600
2004-03-25	26.78	26.89	26.63	26.78	356600
2004-03-26	26.63	26.91	26.59	26.79	422800
2004-03-29	26.89	27.50	26.89	27.50	252200
2004-03-30	27.43	28.42	27.33	28.36	421000
2004-03-31	28.37	28.38	27.65	27.85	270200
2004-04-01	27.98	28.48	27.70	27.87	311200
2004-04-02	28.07	28.85	28.07	28.82	338600
2004-04-05	28.84	29.25	28.62	29.23	392200
2004-04-06	28.68	28.84	28.26	28.35	448000
2004-04-07	28.28	28.39	27.79	28.15	321200
2004-04-08	28.25	28.35	27.98	28.06	225600
2004-04-12	28.13	28.54	27.88	28.40	364800
2004-04-13	28.48	28.48	27.45	27.57	461600
2004-04-14	27.45	27.60	27.20	27.33	242400
2004-04-15	27.23	27.65	27.15	27.38	226800
2004-04-16	27.43	27.43	26.93	27.09	477000
2004-04-19	27.13	27.40	26.79	27.33	258400
2004-04-20	27.33	27.45	26.40	26.46	543200
2004-04-21	26.55	27.31	26.47	27.04	401200
2004-04-22	27.06	27.64	27.06	27.45	387000
2004-04-23	27.50	27.50	26.88	27.25	677600
2004-04-26	27.60	27.98	27.26	27.75	553600
2004-04-27	26.03	27.30	25.71	26.73	2800200
2004-04-28	26.75	26.75	26.38	26.42	972200
2004-04-29	26.38	26.58	25.75	25.79	930800
2004-04-30	25.96	26.12	25.29	25.60	522000
2004-05-03	26.20	27.11	26.19	26.77	980800
2004-05-04	26.89	27.25	26.59	26.84	1053000
2004-05-05	26.88	27.13	26.70	27.00	544200
2004-05-06	27.01	27.01	26.43	26.73	550200
2004-05-07	26.70	26.88	25.60	25.60	464600
2004-05-10	25.48	25.48	24.83	25.00	764400
2004-05-11	25.08	25.65	25.03	25.65	542200
2004-05-12	25.68	25.70	24.67	25.57	543400
2004-05-13	25.51	25.54	24.95	25.12	365800
2004-05-14	24.99	25.30	24.86	24.95	592000
2004-05-17	24.75	24.75	24.26	24.53	685400
2004-05-18	24.53	24.75	24.53	24.70	548600
2004-05-19	24.83	25.13	24.50	24.59	400000
2004-05-20	24.50	24.55	23.90	24.30	760400
2004-05-21	24.40	24.54	24.03	24.52	298800
2004-05-24	24.63	25.10	24.60	24.74	310800
2004-05-25	24.65	25.30	24.53	25.30	342000
2004-05-26	25.25	25.68	25.17	25.62	525400
2004-05-27	25.62	25.98	25.62	25.85	512400
2004-05-28	25.84	25.90	25.49	25.88	334000
2004-06-01	25.83	26.25	25.73	26.16	447800
2004-06-02	26.25	26.58	26.03	26.48	395400
2004-06-03	26.43	26.61	26.21	26.45	350000
2004-06-04	26.55	26.88	26.41	26.74	600200
2004-06-07	26.84	27.11	26.78	27.10	313800
2004-06-08	27.10	27.26	27.00	27.13	337800
2004-06-09	27.13	27.22	26.58	26.58	438200
2004-06-10	26.60	26.78	26.37	26.58	478800
2004-06-14	26.58	26.58	25.80	25.88	715000
2004-06-15	26.05	26.74	26.05	26.55	348400
2004-06-16	26.65	26.65	26.22	26.44	204400
2004-06-17	26.50	26.92	26.21	26.87	673200
2004-06-18	26.87	26.99	26.65	26.68	474000
2004-06-21	26.75	26.82	26.51	26.53	240800
2004-06-22	26.60	26.65	25.90	26.36	609400
2004-06-23	26.41	27.21	26.25	27.21	442800
2004-06-24	27.30	27.41	27.06	27.09	338600
2004-06-25	27.14	27.90	26.95	27.90	1896200
2004-06-28	27.90	29.27	27.86	28.96	1537600
2004-06-29	28.96	28.99	28.45	28.60	572400
2004-06-30	28.55	28.70	28.44	28.66	402200
2004-07-01	28.73	28.74	27.98	28.45	494400
2004-07-02	28.53	28.53	27.85	28.28	396600
2004-07-06	28.28	28.41	28.20	28.39	288000
2004-07-07	28.30	28.43	28.10	28.17	408600
2004-07-08	28.23	28.23	27.57	27.65	303200
2004-07-09	27.66	28.03	27.66	27.73	198600
2004-07-12	27.80	27.85	27.43	27.45	505600
2004-07-13	27.58	27.95	27.48	27.94	232200
2004-07-14	27.94	28.00	27.70	27.83	183800
2004-07-15	27.90	27.99	27.48	27.61	235800
2004-07-16	27.71	27.77	27.20	27.32	300800
2004-07-19	27.20	27.28	26.95	27.10	273800
2004-07-20	27.50	28.89	27.50	28.63	1201800
2004-07-21	28.78	29.05	28.23	28.23	483800
2004-07-22	28.23	28.24	27.53	28.00	298000
2004-07-23	28.10	28.44	27.93	28.08	460200
2004-07-26	28.21	28.40	27.70	28.08	491000
2004-07-27	27.88	27.88	24.16	25.68	4419600
2004-07-28	25.68	26.15	25.45	25.85	939000
2004-07-29	25.80	26.30	25.77	26.10	712800
2004-07-30	26.28	26.49	25.92	26.49	417600
2004-08-02	26.55	26.60	26.22	26.45	349400
2004-08-03	26.45	26.48	25.86	25.93	475200
2004-08-04	25.85	25.85	25.49	25.75	282200
2004-08-05	25.70	25.70	25.00	25.06	332200
2004-08-06	24.96	25.05	24.44	24.93	448000
2004-08-09	25.03	25.30	24.90	25.05	451200
2004-08-10	25.05	25.45	24.86	25.41	336600
2004-08-11	25.36	25.43	24.97	25.12	443800
2004-08-12	25.16	25.16	24.85	24.93	180000
2004-08-13	24.90	25.05	24.69	24.80	141400
2004-08-16	24.76	25.08	24.76	25.00	275800
2004-08-17	25.13	25.24	24.83	24.95	201400
2004-08-18	25.04	25.06	24.83	25.06	269400
2004-08-19	25.03	25.04	24.79	24.87	259800
2004-08-20	24.92	25.09	24.78	25.08	217600
2004-08-23	25.15	25.15	24.75	24.82	216200
2004-08-24	24.86	25.00	24.77	24.79	214600
2004-08-25	24.83	25.01	24.79	25.00	232200
2004-08-26	24.95	25.14	24.95	25.03	396400
2004-08-27	25.10	25.32	25.10	25.28	313000
2004-08-30	25.25	25.45	25.18	25.30	272200
2004-08-31	25.42	25.60	25.18	25.48	317000
2004-09-01	25.48	25.87	25.44	25.86	253400
2004-09-02	25.83	26.09	25.73	26.01	277200
2004-09-03	26.01	26.68	25.94	26.68	398200
2004-09-07	26.68	27.13	26.68	27.00	396600
2004-09-08	27.00	27.49	26.92	27.34	578200
2004-09-09	27.50	27.99	27.49	27.88	858000
2004-09-10	27.93	27.98	27.59	27.95	388200
2004-09-13	27.78	27.98	27.78	27.95	345200
2004-09-14	27.95	28.47	27.83	28.27	305800
2004-09-15	28.15	28.45	27.92	28.25	368000
2004-09-16	28.25	28.50	28.20	28.45	229200
2004-09-17	28.45	28.72	28.43	28.43	205400
2004-09-20	28.31	28.48	28.15	28.35	144200
2004-09-21	28.40	28.60	28.05	28.55	238400
2004-09-22	28.56	28.56	27.95	28.38	249000
2004-09-23	28.31	28.68	28.31	28.46	345000
2004-09-24	28.34	28.70	28.21	28.33	308000
2004-09-27	28.23	28.23	27.71	27.99	231200
2004-09-28	28.00	28.16	27.90	28.11	460200
2004-09-29	28.11	28.58	28.04	28.38	255200
2004-09-30	28.41	28.70	28.07	28.53	398000
2004-10-01	28.66	29.70	28.60	29.54	598000
2004-10-04	29.54	30.23	29.45	30.00	736600
2004-10-05	29.95	30.10	29.62	29.78	399400
2004-10-06	29.70	29.77	29.34	29.76	212600
2004-10-07	29.83	29.86	29.50	29.57	278800
2004-10-08	29.59	29.60	28.94	28.99	247800
2004-10-11	29.00	29.03	28.64	28.77	371400
2004-10-12	27.05	27.44	26.00	27.23	2527200
2004-10-13	27.23	27.80	27.03	27.64	528800
2004-10-14	27.54	27.54	27.10	27.35	477200
2004-10-15	27.30	27.72	27.15	27.50	286200
2004-10-18	27.50	27.69	27.28	27.62	330800
2004-10-19	27.62	28.37	27.62	28.16	595600
2004-10-20	28.28	28.50	28.04	28.25	528600
2004-10-21	28.18	28.18	27.77	28.08	435400
2004-10-22	28.08	28.40	28.02	28.08	181200
2004-10-25	27.98	28.18	27.75	28.13	230400
2004-10-26	28.05	28.82	27.93	28.78	376800
2004-10-27	28.78	29.06	28.62	28.95	494800
2004-10-28	29.20	29.66	27.90	28.64	1258800
2004-10-29	28.60	29.48	28.55	29.45	549200
2004-11-01	29.50	29.75	29.33	29.43	570400
2004-11-02	29.50	29.86	29.28	29.44	556200
2004-11-03	29.65	29.78	29.51	29.78	546200
2004-11-04	29.68	30.41	29.63	30.33	587200
2004-11-05	30.70	31.25	30.53	31.08	606600
2004-11-08	31.08	31.32	30.81	31.16	588000
2004-11-09	31.26	31.63	30.85	31.04	685400
2004-11-10	31.04	31.15	30.91	31.15	405400
2004-11-11	31.16	31.75	31.07	31.61	753000
2004-11-12	31.58	31.93	31.38	31.76	253600
2004-11-15	31.76	31.80	31.53	31.65	182800
2004-11-16	31.69	31.76	31.16	31.48	588400
2004-11-17	31.50	31.67	31.46	31.54	771400
2004-11-18	31.57	31.60	31.42	31.49	525600
2004-11-19	31.54	31.58	31.00	31.22	486000
2004-11-22	31.22	31.22	30.92	31.03	822600
2004-11-23	31.16	31.75	31.00	31.58	709800
2004-11-24	31.50	31.72	31.45	31.64	301200
2004-11-26	31.68	32.08	31.68	32.03	124800
2004-11-29	32.03	32.42	31.95	32.13	331800
2004-11-30	32.13	32.13	31.34	31.41	882000
2004-12-01	31.41	31.79	31.13	31.73	502400
2004-12-02	31.71	32.08	31.65	31.78	216400
2004-12-03	31.68	32.00	31.64	31.80	269200
2004-12-06	31.70	31.86	31.49	31.68	293400
2004-12-07	31.66	32.05	31.64	31.87	534000
2004-12-08	31.75	31.82	31.43	31.76	347200
2004-12-09	31.76	32.23	31.43	32.20	231600
2004-12-10	32.13	32.21	31.97	32.11	345400
2004-12-13	32.10	32.33	31.86	32.17	381200
2004-12-14	32.30	33.04	32.20	32.92	718000
2004-12-15	32.95	33.48	32.95	33.27	1147600
2004-12-16	33.30	33.37	32.91	33.04	880600
2004-12-17	33.04	33.45	32.97	33.45	779800
2004-12-20	33.45	33.88	33.33	33.86	571600
2004-12-21	33.90	34.45	33.87	34.45	788600
2004-12-22	34.48	34.53	34.04	34.24	373400
2004-12-23	34.30	34.36	34.07	34.17	430800
2004-12-27	34.24	34.25	33.63	33.67	292000
2004-12-28	33.74	34.19	33.61	34.17	490400
2004-12-29	34.05	34.25	33.89	34.20	173400
2004-12-30	34.08	34.27	34.00	34.27	203000
2004-12-31	34.30	34.37	34.10	34.19	92400
2005-01-03	34.19	34.28	33.53	33.76	314200
2005-01-04	33.89	33.91	32.57	32.57	696400
2005-01-05	32.59	32.59	32.08	32.22	433800
2005-01-06	32.21	32.58	32.21	32.31	201800
2005-01-07	32.28	32.62	32.08	32.18	418800
2005-01-10	32.13	32.25	32.03	32.06	283200
2005-01-11	32.20	32.25	31.88	32.05	464800
2005-01-12	32.17	32.40	32.02	32.34	280200
2005-01-13	32.29	32.69	32.19	32.51	229800
2005-01-14	32.58	32.65	32.35	32.57	242000
2005-01-18	32.50	32.97	32.19	32.92	221800
2005-01-19	32.92	32.92	31.90	32.09	544600
2005-01-20	32.09	32.09	31.61	31.67	259200
2005-01-21	31.74	31.89	31.43	31.45	183400
2005-01-24	31.32	31.40	30.31	30.48	659000
2005-01-25	31.33	35.99	31.33	35.21	3978800
2005-01-26	35.09	36.67	34.80	35.13	1584400
2005-01-27	35.13	35.13	34.49	34.99	752000
2005-01-28	35.08	36.45	35.08	35.95	710400
2005-01-31	36.25	36.80	36.25	36.70	555800
2005-02-01	37.13	37.13	36.82	36.95	573000
2005-02-02	36.80	37.25	36.60	37.21	388000
2005-02-03	37.17	37.26	36.74	36.88	710800
2005-02-04	36.83	37.33	36.74	37.33	681200
2005-02-07	37.48	37.50	37.10	37.18	330000
2005-02-08	37.18	37.53	37.02	37.31	469000
2005-02-09	37.28	37.28	36.40	36.53	356000
2005-02-10	36.63	36.90	36.43	36.88	353200
2005-02-11	36.83	38.10	36.83	37.63	842400
2005-02-14	37.52	37.65	36.82	37.37	281800
2005-02-15	37.47	37.50	37.08	37.28	395600
2005-02-16	37.22	37.49	36.80	37.34	326600
2005-02-17	37.38	37.47	37.12	37.13	340800
2005-02-18	37.14	37.38	36.82	36.88	135400
2005-02-22	36.88	37.16	36.57	36.64	268200
2005-02-23	36.62	36.77	36.25	36.42	285600
2005-02-24	36.44	36.67	35.95	36.60	223600
2005-02-25	36.47	36.93	36.29	36.91	359600
2005-02-28	36.94	37.33	36.76	37.33	330600
2005-03-01	37.26	37.64	37.02	37.53	462600
2005-03-02	37.50	37.86	36.85	37.64	549600
2005-03-03	37.73	38.46	37.69	38.46	612200
2005-03-04	38.70	39.19	38.45	39.15	765200
2005-03-07	39.38	40.12	39.16	39.75	645600
2005-03-08	39.64	39.93	39.13	39.30	181800
2005-03-09	39.30	39.35	38.87	39.01	153200
2005-03-10	39.21	39.24	38.65	39.01	245600
2005-03-11	39.05	39.72	39.02	39.46	302400
2005-03-14	39.25	40.07	39.25	40.01	336000
2005-03-15	40.10	40.40	39.80	39.88	252400
2005-03-16	39.88	39.88	39.29	39.69	324000
2005-03-17	39.61	40.20	39.40	39.99	362000
2005-03-18	40.20	40.71	40.03	40.65	472800
2005-03-21	40.63	40.79	40.40	40.79	538200
2005-03-22	40.75	41.59	40.68	41.31	540800
2005-03-23	41.30	41.63	40.97	41.22	856000
2005-03-24	41.25	41.38	40.93	41.19	310600
2005-03-28	41.06	41.26	40.80	41.12	327800
2005-03-29	41.13	41.54	40.90	40.92	579400
2005-03-30	40.92	41.04	39.55	40.26	957600
2005-03-31	40.50	41.09	40.46	41.00	1004600
2005-04-01	41.03	41.44	40.74	40.74	491400
2005-04-04	40.75	40.76	39.65	40.68	453200
2005-04-05	40.80	41.79	40.80	41.49	336200
2005-04-06	41.36	41.99	41.35	41.35	280800
2005-04-07	41.28	41.47	41.11	41.40	302200
2005-04-08	41.28	41.36	40.80	40.95	307600
2005-04-11	40.95	41.00	40.37	40.65	241200
2005-04-12	40.63	41.40	40.22	41.18	378400
2005-04-13	41.06	41.06	40.17	40.38	438600
2005-04-14	40.08	40.10	38.35	38.60	847000
2005-04-15	38.60	38.73	37.76	38.01	733400
2005-04-18	38.05	38.36	37.79	38.34	284600
2005-04-19	38.23	39.03	38.23	38.75	358800
2005-04-20	38.88	38.88	37.52	37.68	406200
2005-04-21	38.13	38.74	38.03	38.59	508000
2005-04-22	38.58	38.58	38.04	38.33	255800
2005-04-25	38.29	38.63	38.05	38.50	263000
2005-04-26	38.43	38.50	37.79	37.79	221000
2005-04-27	37.74	37.74	36.98	37.56	470200
2005-04-28	37.57	37.97	37.46	37.60	344000
2005-04-29	37.73	37.91	37.01	37.58	362000
2005-05-02	37.58	38.55	37.38	38.38	394000
2005-05-03	39.25	39.39	35.50	36.01	3641800
2005-05-04	36.63	36.85	36.50	36.80	1501000
2005-05-05	36.98	38.14	36.98	37.52	839600
2005-05-06	37.68	37.98	37.43	37.78	492600
2005-05-09	37.90	38.37	37.87	38.31	482400
2005-05-10	38.31	38.62	38.14	38.34	501200
2005-05-11	38.40	38.70	38.06	38.35	622400
2005-05-12	38.45	38.60	37.65	37.94	743400
2005-05-13	38.03	38.10	37.50	37.82	365800
2005-05-16	37.75	38.71	37.65	38.71	351800
2005-05-17	38.71	39.05	38.60	38.96	365800
2005-05-18	38.99	40.25	38.85	39.52	1094000
2005-05-19	39.55	39.86	39.50	39.77	370800
2005-05-20	39.84	40.19	39.64	39.95	443400
2005-05-23	39.88	40.55	39.80	40.18	342600
2005-05-24	40.29	40.29	39.86	39.99	164400
2005-05-25	39.88	39.95	38.65	39.38	442800
2005-05-26	39.38	40.01	39.30	40.00	361400
2005-05-27	40.10	40.17	39.92	40.03	250200
2005-05-31	40.03	40.25	39.66	39.87	418800
2005-06-01	39.95	40.23	39.80	39.94	278400
2005-06-02	39.89	39.97	39.54	39.68	338600
2005-06-03	39.71	39.73	39.19	39.27	270000
2005-06-06	39.18	39.18	38.62	38.72	543800
2005-06-07	38.75	38.90	38.35	38.40	661400
2005-06-08	38.45	38.78	38.13	38.21	423400
2005-06-09	38.30	38.78	37.83	38.64	327000
2005-06-10	38.56	39.85	38.56	39.44	394000
2005-06-13	39.32	39.70	39.20	39.62	401400
2005-06-14	39.62	39.64	39.38	39.56	230200
2005-06-15	39.69	39.90	39.31	39.59	172800
2005-06-16	39.39	39.39	39.02	39.04	258200
2005-06-17	39.15	39.45	38.79	39.30	320000
2005-06-20	39.20	39.75	39.11	39.63	342400
2005-06-21	39.63	39.73	39.53	39.63	404600
2005-06-22	39.75	39.91	39.57	39.75	516000
2005-06-23	39.53	39.83	38.74	38.74	313800
2005-06-24	38.72	38.73	38.11	38.33	321600
2005-06-27	38.30	38.30	38.05	38.05	197800
2005-06-28	38.10	38.45	38.10	38.32	421000
2005-06-29	38.38	39.40	38.25	39.33	442200
2005-06-30	39.40	39.58	39.11	39.14	211200
2005-07-01	39.09	39.23	38.75	38.92	201400
2005-07-05	38.67	39.71	38.59	39.49	415200
2005-07-06	39.44	40.03	39.44	39.98	370600
2005-07-07	39.73	40.25	39.31	40.22	340000
2005-07-08	40.15	40.55	39.68	40.55	333200
2005-07-11	40.65	41.06	40.58	40.95	353000
2005-07-12	40.90	40.90	40.51	40.63	187800
2005-07-13	40.53	41.18	40.53	40.90	185800
2005-07-14	40.98	41.84	40.85	41.40	385600
2005-07-15	41.20	41.48	41.08	41.33	303800
2005-07-18	41.33	41.65	41.00	41.29	202000
2005-07-19	41.22	41.56	41.03	41.50	193600
2005-07-20	41.49	42.18	41.35	42.17	302600
2005-07-21	42.17	42.30	41.75	42.03	242200
2005-07-22	42.16	42.30	41.85	42.18	315800
2005-07-25	42.05	42.17	41.95	42.06	263600
2005-07-26	42.01	42.22	41.95	42.02	214200
2005-07-27	42.09	42.30	41.93	41.98	355200
2005-07-28	42.08	43.27	42.05	42.90	494200
2005-07-29	42.95	43.12	42.19	42.40	770200
2005-08-01	42.35	42.42	41.58	41.61	683800
2005-08-02	41.95	41.95	40.35	40.85	1687000
2005-08-03	40.89	42.62	40.83	41.99	826200
2005-08-04	41.70	42.46	41.60	42.15	412400
2005-08-05	42.28	42.43	41.51	41.75	291800
2005-08-08	41.70	42.08	41.63	41.75	231000
2005-08-09	41.65	41.66	41.01	41.28	454200
2005-08-10	41.41	42.31	41.41	42.04	351400
2005-08-11	41.98	42.63	41.98	42.61	257000
2005-08-12	42.49	42.82	42.21	42.29	252600
2005-08-15	42.29	42.42	41.67	41.98	422400
2005-08-16	41.98	42.00	41.42	41.53	310200
2005-08-17	41.40	41.63	41.15	41.45	259200
2005-08-18	41.33	41.50	41.13	41.47	181200
2005-08-19	41.52	41.81	41.35	41.38	195800
2005-08-22	41.26	41.63	41.05	41.30	335200
2005-08-23	41.25	41.48	40.80	41.08	303800
2005-08-24	41.00	41.22	40.68	40.68	334800
2005-08-25	40.60	40.95	40.40	40.50	275000
2005-08-26	40.50	40.70	39.95	40.43	409200
2005-08-29	40.43	40.49	39.81	40.28	386900
2005-08-30	40.24	40.30	39.21	39.58	357000
2005-08-31	39.50	40.15	38.80	40.11	500400
2005-09-01	40.31	41.25	40.31	40.99	583900
2005-09-02	41.00	41.15	40.64	40.80	218700
2005-09-06	40.87	41.07	40.64	40.90	1007600
2005-09-07	41.06	41.31	40.40	41.24	705300
2005-09-08	41.24	41.29	41.00	41.00	255400
2005-09-09	41.20	41.47	40.80	41.47	260100
2005-09-12	41.30	41.64	41.03	41.17	387500
2005-09-13	41.18	41.49	40.93	41.18	265300
2005-09-14	41.30	41.48	40.91	40.96	213300
2005-09-15	41.20	41.41	40.80	41.37	314700
2005-09-16	41.50	41.78	41.30	41.71	289200
2005-09-19	41.52	41.76	40.76	41.04	266700
2005-09-20	41.25	41.39	40.78	40.90	235000
2005-09-21	40.89	41.17	40.10	40.15	283300
2005-09-22	40.10	40.87	40.06	40.73	652100
2005-09-23	40.76	41.50	40.50	41.22	286800
2005-09-26	41.90	42.99	41.82	42.79	647200
2005-09-27	43.10	43.60	42.89	43.38	641200
2005-09-28	43.38	43.85	43.12	43.31	605400
2005-09-29	43.31	43.43	42.89	43.23	418500
2005-09-30	43.31	43.50	42.72	43.16	277300
2005-10-03	43.00	43.79	42.99	43.20	365400
2005-10-04	43.16	43.79	42.78	42.83	258200
2005-10-05	42.87	43.10	41.96	42.02	293600
2005-10-06	43.15	43.66	42.37	42.66	590900
2005-10-07	42.91	43.07	42.47	42.88	335700
2005-10-10	42.96	43.05	42.04	42.29	373200
2005-10-11	42.75	43.30	42.45	42.77	372300
2005-10-12	42.52	42.95	41.32	41.70	475600
2005-10-13	41.69	42.71	41.69	42.38	344700
2005-10-14	43.15	43.50	42.45	43.50	308200
2005-10-17	43.90	44.48	43.01	43.25	407100
2005-10-18	43.24	43.24	42.02	42.51	334200
2005-10-19	42.52	43.38	42.30	43.36	303100
2005-10-20	43.15	43.30	42.17	42.25	328500
2005-10-21	42.30	42.95	42.14	42.90	245500
2005-10-24	42.92	43.67	42.67	43.50	224900
2005-10-25	43.15	43.99	42.54	43.13	305400
2005-10-26	43.13	43.35	42.24	42.36	381900
2005-10-27	42.30	42.55	41.62	41.84	246100
2005-10-28	41.66	42.99	41.66	42.82	371000
2005-10-31	42.82	43.83	42.50	43.56	323600
2005-11-01	43.05	43.48	41.00	41.50	1177000
2005-11-02	41.45	42.74	41.45	42.70	423500
2005-11-03	42.80	43.20	42.68	42.98	498900
2005-11-04	43.05	43.48	42.90	43.28	399600
2005-11-07	43.25	43.60	43.05	43.29	330600
2005-11-08	43.29	43.29	42.78	43.00	387900
2005-11-09	43.00	43.12	42.82	43.00	447400
2005-11-10	43.00	43.00	42.10	43.00	314900
2005-11-11	43.05	43.70	42.82	43.70	219500
2005-11-14	43.67	43.88	43.28	43.83	205800
2005-11-15	43.83	43.83	43.25	43.49	154700
2005-11-16	43.55	43.92	43.43	43.55	239500
2005-11-17	43.61	43.80	43.20	43.50	262900
2005-11-18	43.50	43.90	43.30	43.90	251200
2005-11-21	43.65	44.24	43.61	44.23	256600
2005-11-22	44.01	44.75	43.90	44.74	318900
2005-11-23	44.74	44.99	44.46	44.58	215000
2005-11-25	44.50	44.71	44.40	44.62	44100
2005-11-28	44.53	44.81	44.25	44.27	262800
2005-11-29	44.33	44.72	44.15	44.45	175700
2005-11-30	44.41	44.93	44.28	44.93	247900
2005-12-01	44.97	45.05	44.66	45.00	204400
2005-12-02	45.00	45.30	44.65	45.30	175500
2005-12-05	45.30	45.30	44.49	44.84	178600
2005-12-06	44.58	45.02	44.58	44.60	189200
2005-12-07	44.75	45.17	44.47	44.85	271800
2005-12-08	44.64	45.77	44.52	45.08	221700
2005-12-09	45.00	45.85	45.00	45.61	208400
2005-12-12	45.86	46.17	45.52	45.70	193800
2005-12-13	45.50	45.77	45.31	45.66	241700
2005-12-14	45.75	45.79	45.50	45.72	135200
2005-12-15	45.75	46.17	45.65	45.89	165600
2005-12-16	46.07	46.10	44.89	45.12	313300
2005-12-19	45.12	45.27	43.93	44.23	219900
2005-12-20	44.23	44.57	43.56	44.13	117300
2005-12-21	44.00	44.64	43.85	44.12	254300
2005-12-22	44.22	44.55	44.08	44.14	210700
2005-12-23	44.19	44.45	44.18	44.36	126900
2005-12-27	45.00	45.02	44.11	44.54	402500
2005-12-28	44.70	45.05	44.36	44.81	198000
2005-12-29	44.86	45.29	44.75	45.08	152800
2005-12-30	45.02	45.19	44.38	44.59	191000
2006-01-03	44.73	44.84	44.35	44.75	412700
2006-01-04	44.75	45.94	44.52	45.94	479700
2006-01-05	45.94	46.25	45.72	46.14	368200
2006-01-06	46.24	46.55	46.00	46.39	287200
2006-01-09	46.62	47.66	46.56	47.26	402200
2006-01-10	47.26	47.88	46.94	47.58	273600
2006-01-11	47.59	47.95	47.24	47.95	255100
2006-01-12	47.96	48.34	47.39	47.69	258000
2006-01-13	47.67	48.07	47.58	47.85	208700
2006-01-17	48.00	48.01	46.95	47.42	247300
2006-01-18	47.30	48.22	47.10	47.67	233500
2006-01-19	47.70	48.20	47.57	48.10	158600
2006-01-20	48.17	48.30	47.40	47.51	192900
2006-01-23	47.54	47.60	46.04	47.06	377300
2006-01-24	47.10	47.56	46.62	46.92	400400
2006-01-25	46.94	47.73	46.85	47.50	202800
2006-01-26	47.75	48.18	47.10	48.17	226500
2006-01-27	48.30	49.43	48.22	48.97	341000
2006-01-30	48.98	49.53	48.82	49.30	346900
2006-01-31	49.30	49.53	49.09	49.31	315100
2006-02-01	49.56	49.57	48.60	48.70	412000
2006-02-02	51.05	55.16	51.00	54.85	1772900
2006-02-03	54.50	54.87	52.62	54.51	1014900
2006-02-06	54.61	55.52	54.60	55.11	622200
2006-02-07	55.30	55.44	54.01	54.37	439300
2006-02-08	55.30	55.44	53.79	53.98	553600
2006-02-09	54.18	54.47	53.95	54.01	277000
2006-02-10	53.91	54.50	53.45	54.50	291600
2006-02-13	54.60	54.67	53.26	53.48	278100
2006-02-14	53.39	55.00	53.39	54.95	282600
2006-02-15	54.99	55.01	54.55	54.91	220600
2006-02-16	54.91	55.52	54.75	55.48	321000
2006-02-17	55.40	56.25	55.35	55.66	197300
2006-02-21	56.30	56.33	55.80	56.07	283100
2006-02-22	56.55	56.80	55.92	55.94	404100
2006-02-23	55.95	56.20	55.75	56.04	260400
2006-02-24	56.05	56.80	55.91	56.70	297000
2006-02-27	57.00	57.84	56.54	57.10	476000
2006-02-28	57.10	57.40	56.41	56.73	499000
2006-03-01	57.00	57.00	56.41	56.95	404800
2006-03-02	57.00	57.29	56.68	57.25	521300
2006-03-03	57.00	57.30	56.42	56.42	290300
2006-03-06	56.58	57.15	56.23	56.39	325900
2006-03-07	56.39	56.62	56.05	56.55	294400
2006-03-08	56.45	56.54	55.38	56.22	214900
2006-03-09	56.30	57.06	56.14	56.48	241800
2006-03-10	56.50	58.03	56.50	57.62	246400
2006-03-13	58.00	58.06	56.96	57.42	415400
2006-03-14	57.43	57.85	57.31	57.65	257300
2006-03-15	57.67	57.71	57.15	57.54	268400
2006-03-16	57.65	59.00	57.61	58.11	308100
2006-03-17	58.12	58.50	58.05	58.45	241700
2006-03-20	58.55	59.77	58.51	59.39	268500
2006-03-21	59.45	60.59	59.42	60.10	412600
2006-03-22	60.54	60.91	59.41	60.59	388000
2006-03-23	60.50	60.55	59.35	60.29	285900
2006-03-24	60.33	61.95	60.31	61.12	528700
2006-03-27	61.40	61.54	61.14	61.30	262800
2006-03-28	61.10	61.83	60.88	61.15	257800
2006-03-29	61.25	62.15	61.08	62.12	249800
2006-03-30	62.28	62.47	61.59	62.00	215500
2006-03-31	62.30	62.36	61.41	62.24	244200
2006-04-03	62.25	63.10	62.18	62.63	420200
2006-04-04	62.95	63.39	62.29	63.34	272000
2006-04-05	63.38	63.81	62.97	63.78	185300
2006-04-06	63.70	63.78	61.36	62.43	392900
2006-04-07	62.65	63.12	61.21	61.33	245700
2006-04-10	61.80	62.66	61.35	61.58	236100
2006-04-11	61.60	61.67	59.63	61.00	366900
2006-04-12	61.90	62.32	61.28	61.93	375100
2006-04-13	62.00	62.15	61.55	61.99	357700
2006-04-17	61.94	61.95	60.60	60.81	395700
2006-04-18	60.81	61.45	60.25	61.16	448600
2006-04-19	61.26	62.81	61.26	62.15	373700
2006-04-20	62.30	62.89	61.48	61.74	480800
2006-04-21	61.80	62.70	61.18	62.64	5351600
2006-04-24	63.48	63.65	62.75	63.40	762500
2006-04-25	63.75	64.50	63.50	64.30	721600
2006-04-26	64.50	65.69	64.35	65.51	448500
2006-04-27	65.52	65.59	63.57	63.79	653900
2006-04-28	63.54	63.60	60.89	61.20	1070900
2006-05-01	61.26	62.00	60.11	60.11	1142000
2006-05-02	60.12	60.30	53.84	54.94	4480800
2006-05-03	55.50	56.81	55.10	55.45	1312200
2006-05-04	55.45	55.70	54.50	54.71	956500
2006-05-05	54.51	55.64	54.27	54.54	854500
2006-05-08	54.80	54.87	53.06	53.46	965500
2006-05-09	53.47	53.94	53.09	53.44	825000
2006-05-10	53.20	53.38	51.79	52.24	1133100
2006-05-11	52.49	53.17	51.04	51.56	1328300
2006-05-12	51.36	51.72	50.45	51.25	861700
2006-05-15	50.70	51.60	50.70	51.44	1274200
2006-05-16	51.60	53.00	51.60	52.77	1134100
2006-05-17	52.67	53.14	51.55	52.07	1125500
2006-05-18	52.03	52.74	52.00	52.29	858000
2006-05-19	52.49	52.70	51.10	51.59	637900
2006-05-22	51.25	51.25	49.27	50.62	803800
2006-05-23	51.02	52.50	50.99	52.00	1029500
2006-05-24	51.99	52.18	50.37	51.61	565900
2006-05-25	51.78	52.39	51.29	52.21	495800
2006-05-26	52.40	53.30	51.70	52.67	409700
2006-05-30	52.90	53.08	51.64	52.16	750700
2006-05-31	52.40	53.15	51.83	52.85	2340500
2006-06-01	53.11	54.43	52.50	54.43	827200
2006-06-02	55.20	55.50	53.31	54.00	651400
2006-06-05	54.00	54.01	52.19	52.41	411000
2006-06-06	52.64	52.80	51.25	51.90	576800
2006-06-07	51.80	52.64	51.30	51.35	366700
2006-06-08	51.35	51.39	49.72	50.65	716000
2006-06-09	50.65	51.16	50.45	50.60	474200
2006-06-12	50.58	50.73	49.51	49.60	368200
2006-06-13	49.42	49.50	47.91	48.43	949700
2006-06-14	48.20	49.24	48.15	48.63	745800
2006-06-15	48.75	50.18	48.30	50.03	596700
2006-06-16	50.22	50.45	49.45	49.63	407800
2006-06-19	49.80	49.87	48.75	48.94	336500
2006-06-20	49.08	49.59	48.76	49.10	231900
2006-06-21	49.24	50.76	48.85	50.19	251300
2006-06-22	50.00	50.00	48.69	48.85	469000
2006-06-23	48.85	49.67	48.23	49.15	352600
2006-06-26	49.24	49.48	48.42	48.61	553300
2006-06-27	48.50	48.70	47.30	47.57	593400
2006-06-28	47.59	47.64	46.30	47.02	593600
2006-06-29	47.20	47.78	46.95	47.69	701400
2006-06-30	47.81	48.11	47.16	47.52	906900
2006-07-03	47.52	47.52	46.54	46.63	448000
2006-07-05	46.62	47.12	45.26	47.02	1177600
2006-07-06	46.84	46.99	45.67	45.82	813500
2006-07-07	45.57	45.77	45.09	45.41	636000
2006-07-10	45.90	46.28	45.62	45.75	442500
2006-07-11	45.50	45.84	45.25	45.73	635600
2006-07-12	45.81	46.18	45.29	45.55	549000
2006-07-13	45.50	45.50	44.13	44.35	529800
2006-07-14	44.00	44.25	43.63	43.92	408900
2006-07-17	43.75	44.55	43.64	44.08	466400
2006-07-18	44.07	44.70	44.02	44.35	608400
2006-07-19	44.03	45.65	44.03	44.94	530700
2006-07-20	45.14	45.30	43.62	43.63	431100
2006-07-21	43.85	43.91	43.17	43.31	654600
2006-07-24	43.35	44.03	43.04	43.30	496900
2006-07-25	43.50	43.80	43.01	43.20	914700
2006-07-26	43.20	43.60	42.64	43.15	489900
2006-07-27	43.36	43.87	42.94	43.06	439900
2006-07-28	43.30	43.50	43.02	43.27	439500
2006-07-31	43.40	43.75	42.77	42.88	632700
2006-08-01	44.50	47.03	44.24	46.39	2582600
2006-08-02	46.10	48.33	46.00	47.68	1219700
2006-08-03	47.62	49.09	47.51	48.89	612900
2006-08-04	49.40	49.99	48.80	49.38	585000
2006-08-07	49.47	49.75	48.83	49.40	464300
2006-08-08	49.50	49.89	48.82	49.03	422800
2006-08-09	49.28	49.61	48.13	48.23	339900
2006-08-10	47.91	49.41	47.42	49.09	435900
2006-08-11	49.02	49.86	48.60	48.97	454700
2006-08-14	49.07	49.86	48.87	49.11	441200
2006-08-15	49.61	50.21	49.31	49.85	369900
2006-08-16	50.10	51.11	49.89	51.01	340400
2006-08-17	51.05	51.70	50.62	50.68	327000
2006-08-18	50.69	50.91	49.90	50.33	517300
2006-08-21	50.33	50.49	49.62	50.00	409200
2006-08-22	49.90	50.77	49.75	50.44	269200
2006-08-23	50.37	50.95	49.49	49.76	239400
2006-08-24	50.08	50.28	49.44	49.50	249500
2006-08-25	49.50	49.72	48.90	49.37	174100
2006-08-28	49.40	50.24	49.38	50.12	260600
2006-08-29	50.13	51.40	49.87	51.40	392300
2006-08-30	51.66	51.81	50.70	51.08	235300
2006-08-31	51.18	51.75	50.93	51.70	225100
2006-09-01	52.00	52.36	51.47	52.11	338600
2006-09-05	52.23	52.82	51.76	52.30	415000
2006-09-06	52.15	52.15	49.97	50.28	605000
2006-09-07	49.94	49.94	48.60	48.84	518700
2006-09-08	48.97	49.44	48.65	49.06	426200
2006-09-11	49.07	49.26	48.42	48.79	282100
2006-09-12	48.78	50.33	48.78	50.20	310000
2006-09-13	50.10	51.36	50.04	51.30	379100
2006-09-14	51.30	51.57	50.29	50.54	221100
2006-09-15	50.79	51.23	50.12	50.20	394900
2006-09-18	50.21	50.65	49.64	49.98	240200
2006-09-19	49.96	50.05	49.05	49.35	360200
2006-09-20	49.40	49.70	49.09	49.23	352200
2006-09-21	49.55	50.19	49.09	49.54	252100
2006-09-22	49.33	49.57	48.75	49.10	217100
2006-09-25	49.11	49.56	48.58	49.32	313800
2006-09-26	49.36	50.19	49.10	49.84	292200
2006-09-27	49.55	49.90	49.11	49.17	435600
2006-09-28	49.19	50.04	49.08	49.88	421300
2006-09-29	49.72	51.18	49.70	50.47	693600
2006-10-02	50.84	51.70	50.53	51.61	475400
2006-10-03	51.95	52.34	51.19	52.17	489600
2006-10-04	52.27	53.41	52.18	53.40	636600
2006-10-05	53.41	54.59	53.41	54.54	427400
2006-10-06	54.24	54.30	52.88	53.21	338400
2006-10-09	53.37	54.07	52.87	54.04	154400
2006-10-10	54.05	54.57	53.83	54.14	232100
2006-10-11	53.89	54.35	53.69	54.10	143000
2006-10-12	54.48	55.33	54.41	55.17	235600
2006-10-13	55.40	55.54	55.02	55.54	267200
2006-10-16	53.79	53.79	50.01	52.49	3913300
2006-10-17	52.15	52.69	51.64	51.80	1073400
2006-10-18	52.00	52.09	51.25	51.30	865900
2006-10-19	51.30	52.07	51.25	51.92	557400
2006-10-20	51.91	51.92	49.81	49.81	1323500
2006-10-23	49.46	50.61	49.00	50.32	574000
2006-10-24	50.07	50.20	49.73	49.98	561100
2006-10-25	50.08	50.13	49.21	49.90	664100
2006-10-26	50.26	51.53	50.26	50.77	585700
2006-10-27	50.83	50.97	49.77	49.89	405600
2006-10-30	49.95	50.06	49.46	49.86	478100
2006-10-31	46.94	46.94	44.16	45.21	3738500
2006-11-01	46.80	47.28	45.50	45.63	2064500
2006-11-02	45.51	45.52	45.03	45.09	1350300
2006-11-03	45.19	45.39	44.05	44.30	1144300
2006-11-06	44.45	44.51	43.60	44.12	992100
2006-11-07	44.19	45.29	44.04	45.01	1333600
2006-11-08	44.88	45.05	44.37	44.70	688400
2006-11-09	44.50	44.63	43.82	44.00	1689900
2006-11-10	44.03	44.60	43.73	44.58	1364200
2006-11-13	44.58	44.90	44.12	44.51	515500
2006-11-14	44.43	45.79	44.32	45.69	906700
2006-11-15	45.61	46.99	45.61	46.44	806100
2006-11-16	46.90	47.11	46.69	47.10	837600
2006-11-17	47.16	47.92	47.11	47.92	1080900
2006-11-20	48.00	48.26	47.30	47.50	658800
2006-11-21	47.51	47.95	47.36	47.90	581400
2006-11-22	48.00	48.37	47.75	48.16	475400
2006-11-24	48.06	48.06	47.57	47.88	161900
2006-11-27	47.88	48.07	47.37	47.53	614100
2006-11-28	47.30	47.50	47.05	47.20	710000
2006-11-29	47.31	47.93	47.18	47.89	932500
2006-11-30	47.72	48.13	47.41	48.01	545300
2006-12-01	48.36	48.60	47.65	48.26	470700
2006-12-04	48.36	48.95	48.01	48.90	347800
2006-12-05	49.02	49.63	48.83	49.55	701200
2006-12-06	49.55	50.39	49.47	49.80	748800
2006-12-07	51.30	51.58	50.11	50.36	869100
2006-12-08	50.43	51.19	50.16	50.27	662800
2006-12-11	50.59	50.60	49.68	49.98	620100
2006-12-12	49.84	50.05	48.60	48.87	780400
2006-12-13	49.01	49.49	48.52	48.78	489600
2006-12-14	48.94	49.30	48.62	48.76	552500
2006-12-15	49.00	49.00	48.22	48.22	702300
2006-12-18	48.46	48.67	48.23	48.35	477000
2006-12-19	48.27	48.28	47.32	47.94	639600
2006-12-20	47.90	48.49	47.75	48.14	692600
2006-12-21	48.25	48.31	47.27	47.67	658800
2006-12-22	47.82	48.10	47.52	47.86	956700
2006-12-26	47.86	48.00	47.67	47.84	300700
2006-12-27	48.00	48.79	47.98	48.75	960100
2006-12-28	48.76	48.85	48.21	48.26	492500
2006-12-29	48.29	48.60	48.22	48.42	486400
2007-01-03	48.90	49.84	47.73	48.63	1012000
2007-01-04	48.63	48.98	47.95	48.19	543600
2007-01-05	48.14	48.14	47.22	47.26	553100
2007-01-08	47.43	47.80	46.92	47.11	655900
2007-01-09	47.19	47.58	47.09	47.40	594100
2007-01-10	47.26	47.97	47.12	47.87	620100
2007-01-11	47.97	49.34	47.88	49.30	782600
2007-01-12	49.30	50.05	49.13	49.75	746100
2007-01-16	49.99	50.29	49.59	49.86	511300
2007-01-17	49.61	50.17	49.55	49.97	410800
2007-01-18	50.23	50.68	49.95	50.33	449400
2007-01-19	50.33	50.83	50.18	50.73	376500
2007-01-22	50.75	50.75	49.46	49.67	299500
2007-01-23	49.75	50.77	49.68	50.50	367600
2007-01-24	50.65	50.87	50.62	50.85	294000
2007-01-25	50.73	50.90	50.27	50.84	534900
2007-01-26	50.85	51.32	50.35	51.25	507400
2007-01-29	51.25	52.19	51.25	52.04	673100
2007-01-30	51.97	52.49	51.87	52.42	585600
2007-01-31	52.25	52.83	51.83	52.80	700900
2007-02-01	52.75	54.49	52.60	53.53	1110300
2007-02-02	52.62	53.39	50.80	53.16	1815300
2007-02-05	53.00	53.55	52.66	53.17	1256100
2007-02-06	52.50	53.68	52.41	53.40	1211500
2007-02-07	53.75	53.88	53.26	53.86	642700
2007-02-08	53.76	53.76	53.23	53.42	498800
2007-02-09	53.58	53.86	52.53	52.82	572500
2007-02-12	52.81	53.23	52.51	53.20	627416
2007-02-13	53.16	53.60	52.94	53.56	698687
2007-02-14	53.57	55.03	53.47	55.03	1344839
2007-02-15	55.03	56.57	54.57	56.41	1726800
2007-02-16	56.20	57.60	56.07	56.23	1564100
2007-02-20	56.09	56.10	54.77	55.94	651100
2007-02-21	55.90	56.48	55.29	56.40	603400
2007-02-22	56.41	56.44	55.08	55.37	525700
2007-02-23	56.01	56.69	55.64	56.69	902000
2007-02-26	56.44	57.28	55.21	55.69	803132
2007-02-27	54.79	54.81	52.09	53.39	849300
2007-02-28	53.49	54.00	52.63	53.65	915500
2007-03-01	53.03	53.49	51.47	53.02	892190
2007-03-02	52.95	52.95	51.55	51.57	720200
2007-03-05	50.85	51.50	50.18	50.74	737600
2007-03-06	51.15	51.42	50.50	51.04	855500
2007-03-07	50.90	51.85	50.58	51.54	654500
2007-03-08	52.13	52.96	52.00	52.14	736800
2007-03-09	52.56	52.57	51.75	51.99	560900
2007-03-12	52.00	52.20	51.34	51.62	340900
2007-03-13	51.31	51.43	50.02	50.19	620800
2007-03-14	50.12	50.62	49.32	49.86	686800
2007-03-15	49.91	50.62	49.86	50.48	583800
2007-03-16	50.60	50.80	50.01	50.61	558800
2007-03-19	50.60	51.67	50.60	51.30	412100
2007-03-20	51.30	52.14	51.10	52.14	667100
2007-03-21	52.19	52.70	51.79	52.65	776000
2007-03-22	53.00	53.50	52.61	53.36	686449
2007-03-23	53.51	54.00	53.14	53.82	759300
2007-03-26	53.99	53.99	52.50	53.02	500400
2007-03-27	53.02	53.02	52.50	52.59	411200
2007-03-28	52.52	52.53	52.02	52.25	413100
2007-03-29	52.46	52.91	52.15	52.82	549778
2007-03-30	52.85	53.45	52.62	53.00	466610
2007-04-02	53.02	53.15	52.16	52.60	467862
2007-04-03	52.85	53.60	52.85	53.20	359200
2007-04-04	53.06	53.20	52.62	52.67	484600
2007-04-05	52.93	53.74	52.81	53.39	526500
2007-04-09	53.51	53.69	53.09	53.37	386200
2007-04-10	53.37	53.77	52.66	52.83	501600
2007-04-11	52.93	53.09	52.32	52.88	424500
2007-04-12	52.94	53.11	52.37	52.87	723500
2007-04-13	52.91	53.24	52.63	53.06	793400
2007-04-16	53.31	53.99	53.03	53.97	467368
2007-04-17	54.13	54.86	54.13	54.74	661100
2007-04-18	54.74	55.08	54.28	54.92	456050
2007-04-19	54.93	57.30	54.74	56.89	1456200
2007-04-20	57.38	57.69	56.63	57.05	725200
2007-04-23	57.10	57.67	56.95	57.46	873900
2007-04-24	57.58	58.50	57.02	57.24	1163600
2007-04-25	57.41	57.61	56.87	56.91	523500
2007-04-26	56.73	57.16	56.39	56.69	633500
2007-04-27	56.60	56.91	56.17	56.69	587700
2007-04-30	56.62	56.79	55.93	55.94	605400
2007-05-01	55.88	56.75	55.37	56.69	652300
2007-05-02	56.71	58.69	56.55	58.48	1200522
2007-05-03	56.12	57.66	54.75	55.93	2539646
2007-05-04	56.18	59.67	56.03	58.61	1620157
2007-05-07	58.40	59.28	58.40	59.22	1248600
2007-05-08	59.23	59.23	58.02	58.92	507500
2007-05-09	58.55	59.42	58.55	59.15	566700
2007-05-10	59.13	59.28	58.12	59.01	542600
2007-05-11	59.29	61.40	59.29	60.75	1024300
2007-05-14	60.85	61.09	59.74	60.32	1527600
2007-05-15	60.14	60.60	59.46	59.58	475800
2007-05-16	59.70	60.50	59.60	60.10	780498
2007-05-17	59.90	60.02	59.44	59.72	464884
2007-05-18	60.03	60.15	59.14	60.01	743700
2007-05-21	60.01	61.46	60.01	61.39	921455
2007-05-22	61.31	61.82	61.00	61.69	399500
2007-05-23	61.69	61.93	61.30	61.70	572420
2007-05-24	61.77	62.10	61.35	61.60	950975
2007-05-25	61.85	62.71	61.68	62.08	901200
2007-05-29	62.30	62.50	61.47	61.65	777900
2007-05-30	61.20	62.53	61.00	62.52	600900
2007-05-31	61.55	62.35	61.12	61.69	1402272
2007-06-01	61.75	62.70	60.87	61.30	1065800
2007-06-04	61.29	63.57	61.27	63.54	1173400
2007-06-05	63.00	63.25	62.02	62.30	1139500
2007-06-06	62.30	62.59	61.60	61.90	787400
2007-06-07	62.77	62.77	60.97	61.35	991900
2007-06-08	61.20	61.59	60.07	61.58	797600
2007-06-11	61.55	62.71	61.18	62.53	807697
2007-06-12	62.40	63.27	62.16	62.25	949800
2007-06-13	62.40	62.91	62.20	62.74	633100
2007-06-14	62.94	63.39	62.71	62.95	857400
2007-06-15	63.61	64.25	63.40	64.12	936500
2007-06-18	64.28	64.59	63.73	64.13	636100
2007-06-19	63.88	64.46	63.80	64.12	811800
2007-06-20	64.15	64.45	62.74	63.05	947400
2007-06-21	62.66	63.85	62.40	63.56	440502
2007-06-22	63.41	63.68	62.53	62.59	544300
2007-06-25	62.53	63.10	61.35	61.94	890300
2007-06-26	62.17	62.56	61.60	61.75	686700
2007-06-27	61.41	62.98	60.82	62.93	590000
2007-06-28	62.94	63.75	62.60	63.53	1046900
2007-06-29	64.00	64.30	62.37	62.92	1010200
2007-07-02	63.30	64.09	62.97	64.09	969100
2007-07-03	64.12	65.10	64.00	65.06	417400
2007-07-05	65.19	65.48	64.52	64.62	736900
2007-07-06	64.83	65.22	64.62	65.03	453800
2007-07-09	65.26	65.83	65.21	65.76	310000
2007-07-10	65.50	65.52	64.24	64.44	537807
2007-07-11	64.26	64.50	62.97	64.00	764300
2007-07-12	64.41	65.20	64.34	64.95	550500
2007-07-13	65.00	65.19	64.78	65.09	629900
2007-07-16	64.64	65.00	62.18	63.25	1555000
2007-07-17	63.60	64.74	63.17	63.32	854800
2007-07-18	63.27	63.60	61.69	62.55	1239100
2007-07-19	62.50	63.10	62.50	62.53	588390
2007-07-20	62.28	62.40	60.24	60.40	1153800
2007-07-23	60.62	61.13	59.90	60.12	1007180
2007-07-24	59.48	59.91	58.37	58.73	810254
2007-07-25	59.00	59.33	57.00	57.31	903900
2007-07-26	57.23	58.33	56.64	58.01	1516700
2007-07-27	57.50	58.97	56.00	57.47	1267100
2007-07-30	57.50	59.36	57.00	59.11	942800
2007-07-31	59.61	60.82	56.91	57.25	1306400
2007-08-01	58.20	60.83	57.77	59.96	2495280
2007-08-02	60.48	61.31	58.96	59.60	1352400
2007-08-03	60.37	60.37	57.38	57.63	1025700
2007-08-06	58.10	58.10	55.97	57.69	906900
2007-08-07	57.37	59.13	56.57	58.47	995000
2007-08-08	58.92	60.69	58.10	59.57	1526300
2007-08-09	59.27	59.42	55.23	56.97	1716200
2007-08-10	55.92	56.82	55.25	56.43	945700
2007-08-13	57.06	58.72	56.80	58.29	891700
2007-08-14	58.01	58.40	56.95	57.20	841300
2007-08-15	57.24	57.71	54.60	54.83	949200
2007-08-16	54.24	54.38	50.66	52.33	1272900
2007-08-17	54.00	55.11	52.50	54.57	781800
2007-08-20	54.97	55.71	53.36	54.14	603200
2007-08-21	53.68	54.29	53.23	54.08	543400
2007-08-22	54.24	55.66	54.17	55.41	548500
2007-08-23	55.40	55.57	53.76	54.45	637800
2007-08-24	54.26	55.73	54.16	55.73	343700
2007-08-27	55.65	55.80	54.85	55.38	384300
2007-08-28	55.12	55.33	53.60	53.93	613300
2007-08-29	54.24	55.74	54.07	55.65	390500
2007-08-30	55.00	57.12	55.00	56.45	569400
2007-08-31	57.06	58.25	56.83	57.89	580200
2007-09-04	58.28	58.34	57.26	57.60	440400
2007-09-05	57.50	59.14	56.77	59.13	1369100
2007-09-06	59.35	59.40	58.04	58.50	555200
2007-09-07	57.67	57.75	56.38	56.98	376600
2007-09-10	57.12	57.30	55.00	55.41	602500
2007-09-11	55.59	55.80	55.23	55.74	511200
2007-09-12	55.65	56.00	55.30	55.38	442900
2007-09-13	55.40	55.89	54.76	55.18	378500
2007-09-14	55.10	55.49	54.76	55.35	372600
2007-09-17	55.35	55.35	54.35	54.63	627900
2007-09-18	54.90	57.18	54.63	56.55	712400
2007-09-19	56.77	58.10	56.36	56.57	791300
2007-09-20	56.63	56.83	56.16	56.29	563000
2007-09-21	56.55	56.71	55.71	55.89	480600
2007-09-24	56.14	57.63	55.96	57.38	685200
2007-09-25	57.40	57.40	56.00	57.00	602300
2007-09-26	57.12	58.10	57.02	57.80	730500
2007-09-27	57.98	59.95	57.57	59.94	641300
2007-09-28	59.94	62.12	59.94	61.97	1086200
2007-10-01	62.00	63.55	61.78	61.95	930600
2007-10-02	62.91	62.91	61.61	61.73	834400
2007-10-03	61.63	62.03	61.00	61.43	572700
2007-10-04	61.85	62.00	61.07	61.48	549600
2007-10-05	62.16	63.23	61.65	62.55	594400
2007-10-08	62.45	62.50	61.53	61.90	416700
2007-10-09	61.99	62.21	61.62	62.10	661400
2007-10-10	62.00	62.25	61.54	61.86	424900
2007-10-11	62.36	63.45	60.92	61.54	617900
2007-10-12	61.85	62.23	61.74	62.00	431211
2007-10-15	62.22	62.22	60.76	61.18	358700
2007-10-16	60.71	61.16	59.77	60.51	756400
2007-10-17	61.30	61.73	59.68	60.33	410700
2007-10-18	60.15	60.68	59.46	60.18	517500
2007-10-19	60.18	60.27	58.18	58.26	688600
2007-10-22	57.91	58.58	56.98	58.15	838200
2007-10-23	58.02	59.14	56.94	58.42	1180900
2007-10-24	57.79	58.51	56.90	57.41	752100
2007-10-25	57.21	57.30	52.94	53.42	1989690
2007-10-26	54.19	54.43	52.63	53.26	1064100
2007-10-29	53.70	55.45	53.63	54.66	974100
2007-10-30	56.25	56.39	53.35	53.37	992900
2007-10-31	53.42	54.36	52.73	54.20	1237300
2007-11-01	52.65	54.33	49.77	53.02	1821400
2007-11-02	53.65	55.15	52.64	55.14	1194400
2007-11-05	55.15	55.15	53.74	54.15	1271627
2007-11-06	54.69	54.69	53.40	53.79	1057200
2007-11-07	52.72	53.46	51.50	51.72	766120
2007-11-08	51.96	51.96	49.52	50.78	1363895
2007-11-09	50.00	50.62	48.93	49.08	704851
2007-11-12	48.90	50.79	48.90	50.19	955365
2007-11-13	50.63	51.89	50.01	51.70	707640
2007-11-14	52.08	52.57	49.85	49.98	629970
2007-11-15	50.00	50.00	48.18	48.68	971169
2007-11-16	48.94	49.55	47.07	47.51	1346120
2007-11-19	47.26	47.26	46.20	46.37	683957
2007-11-20	46.37	47.42	46.09	47.38	1092701
2007-11-21	46.97	47.41	46.09	46.77	763100
2007-11-23	46.96	47.29	46.46	47.00	220146
2007-11-26	46.89	47.84	46.22	46.31	477700
2007-11-27	45.90	46.83	44.85	46.53	1739320
2007-11-28	46.98	48.21	46.98	48.06	936592
2007-11-29	47.76	48.65	47.45	48.31	730640
2007-11-30	48.90	49.49	47.66	48.09	619428
2007-12-03	48.00	48.78	47.70	47.96	504851
2007-12-04	47.64	48.06	47.28	47.99	441600
2007-12-05	48.41	50.14	48.23	49.79	759900
2007-12-06	49.64	50.63	49.56	50.58	546300
2007-12-07	50.59	51.28	50.49	51.16	620423
2007-12-10	51.50	51.50	50.27	50.75	606995
2007-12-11	50.98	50.98	48.09	48.09	798225
2007-12-12	49.09	49.53	47.43	47.90	961530
2007-12-13	47.59	47.91	46.90	47.39	537622
2007-12-14	47.61	47.66	46.19	46.32	765265
2007-12-17	45.91	46.64	45.16	46.15	876526
2007-12-18	46.49	46.62	45.60	45.99	803701
2007-12-19	46.06	47.25	46.06	46.78	612269
2007-12-20	47.23	47.29	46.57	47.14	682110
2007-12-21	47.73	47.73	47.00	47.15	915410
2007-12-24	47.05	48.38	47.00	48.38	478400
2007-12-26	48.08	48.47	47.23	47.94	411016
2007-12-27	47.69	47.78	46.61	47.36	455700
2007-12-28	47.45	48.30	47.45	47.96	581320
2007-12-31	48.39	48.39	47.26	47.26	436013
2008-01-02	47.01	48.21	45.86	46.21	608850
2008-01-03	46.20	46.31	44.60	44.74	1297400
2008-01-04	44.23	44.40	42.42	43.18	1195302
2008-01-07	43.29	44.42	42.76	43.17	1302100
2008-01-08	43.41	44.41	42.54	42.80	1227265
2008-01-09	42.68	44.94	42.42	44.51	2167460
2008-01-10	44.28	44.69	43.29	43.69	1154035
2008-01-11	43.42	45.14	43.27	44.89	2107244
2008-01-14	45.28	45.61	44.80	45.35	584032
2008-01-15	45.42	45.42	44.25	44.42	806800
2008-01-16	44.25	44.30	43.01	43.20	1216750
2008-01-17	43.46	44.29	40.62	40.89	1025020
2008-01-18	41.01	42.20	40.37	40.95	993669
2008-01-22	39.23	40.98	38.56	40.80	1424551
2008-01-23	40.15	42.25	39.43	42.05	1413800
2008-01-24	42.48	43.25	41.43	41.93	839500
2008-01-25	42.20	42.55	41.06	41.21	736275
2008-01-28	41.01	42.75	41.01	42.75	731620
2008-01-29	42.91	44.01	42.70	44.01	957473
2008-01-30	43.84	44.86	43.43	43.63	801435
2008-01-31	43.39	45.99	43.02	45.76	1380901
2008-02-01	44.86	44.86	42.00	42.64	2585560
2008-02-04	42.64	43.57	42.23	42.92	862050
2008-02-05	42.80	42.80	41.52	41.59	1164479
2008-02-06	42.00	43.10	41.35	41.94	896469
2008-02-07	41.72	43.43	41.70	43.26	1000266
2008-02-08	43.18	43.28	42.15	42.47	883060
2008-02-11	42.59	43.14	41.99	42.76	609958
2008-02-12	43.07	43.79	42.74	43.27	697942
2008-02-13	43.71	44.25	43.25	44.18	521257
2008-02-14	44.26	44.41	43.19	43.56	547710
2008-02-15	43.30	43.64	42.89	43.40	375704
2008-02-19	43.93	44.18	43.03	43.05	546658
2008-02-20	43.11	43.25	42.26	43.23	774488
2008-02-21	43.50	44.26	43.22	43.55	598516
2008-02-22	43.70	43.70	41.60	42.66	1289233
2008-02-25	42.55	43.26	42.07	43.08	718300
2008-02-26	43.00	43.17	42.40	42.85	584001
2008-02-27	42.51	43.52	42.19	42.39	784700
2008-02-28	42.21	42.39	41.46	41.85	874545
2008-02-29	41.76	41.84	39.74	40.07	1038462
2008-03-03	40.07	40.77	39.59	40.64	668214
2008-03-04	40.30	40.30	38.27	38.92	1294809
2008-03-05	39.11	39.50	38.53	38.87	719770
2008-03-06	38.59	39.04	38.35	38.67	818155
2008-03-07	38.36	39.14	38.17	38.40	873350
2008-03-10	38.40	38.45	37.03	37.09	461853
2008-03-11	37.88	38.56	37.54	38.53	713345
2008-03-12	38.68	39.68	38.62	38.81	597500
2008-03-13	38.40	39.55	37.95	39.07	744082
2008-03-14	39.32	39.32	36.83	37.19	957900
2008-03-17	37.06	37.06	35.54	35.91	1321452
2008-03-18	36.45	37.49	36.13	36.73	1622559
2008-03-19	36.84	37.27	35.60	35.60	1112200
2008-03-20	35.46	36.05	35.00	35.95	1120925
2008-03-24	36.09	37.41	35.93	37.00	872600
2008-03-25	37.00	37.60	36.68	37.45	530247
2008-03-26	37.21	37.67	36.82	37.37	1093150
2008-03-27	37.46	37.46	36.29	36.41	682302
2008-03-28	36.53	36.86	36.14	36.40	696413
2008-03-31	36.40	36.68	35.01	36.28	977451
2008-04-01	36.71	36.87	35.68	36.81	589931
2008-04-02	36.81	37.27	36.39	37.06	710003
2008-04-03	36.87	37.52	36.68	37.47	961537
2008-04-04	37.55	38.12	37.00	37.73	983600
2008-04-07	37.98	38.31	37.33	37.51	583074
2008-04-08	37.29	37.75	36.86	37.46	554860
2008-04-09	37.36	37.54	35.89	36.01	637151
2008-04-10	35.97	36.47	35.97	36.25	521814
2008-04-11	35.94	36.03	35.17	35.37	541537
2008-04-14	35.30	35.42	34.92	35.32	1015220
2008-04-15	35.53	35.59	34.91	35.40	614814
2008-04-16	35.61	36.40	35.43	35.65	1190432
2008-04-17	35.57	36.20	35.51	35.92	785985
2008-04-18	36.38	38.00	36.13	37.84	1528431
2008-04-21	37.82	38.86	37.62	38.50	1157056
2008-04-22	38.43	38.65	37.72	37.75	1621641
2008-04-23	37.87	38.18	37.50	37.67	850138
2008-04-24	37.54	38.97	37.54	38.67	1274411
2008-04-25	38.85	39.58	38.70	39.25	667379
2008-04-28	39.61	40.61	39.25	40.13	908686
2008-04-29	40.15	40.53	39.56	40.00	567424
2008-04-30	40.01	41.18	40.01	40.60	1548419
2008-05-01	42.59	42.59	39.77	39.92	2283695
2008-05-02	40.01	40.31	38.61	39.52	1702965
2008-05-05	39.50	39.62	38.92	39.35	1260732
2008-05-06	39.24	39.35	39.03	39.14	940492
2008-05-07	39.25	39.35	38.33	38.35	721585
2008-05-08	38.57	39.72	38.24	39.43	1167876
2008-05-09	39.13	40.00	39.00	39.43	1003936
2008-05-12	39.50	40.41	39.24	40.41	869754
2008-05-13	40.34	40.34	39.26	39.90	709122
2008-05-14	40.00	40.44	39.46	39.46	1054502
2008-05-15	39.50	39.84	39.45	39.67	529142
2008-05-16	39.94	39.94	39.19	39.56	525306
2008-05-19	39.65	40.23	39.32	39.50	645267
2008-05-20	39.29	39.91	39.10	39.91	794554
2008-05-21	39.91	40.35	38.96	39.00	750659
2008-05-22	39.10	39.49	38.95	39.14	421502
2008-05-23	39.16	39.16	38.37	38.72	593327
2008-05-27	38.64	38.95	37.63	38.08	736704
2008-05-28	38.42	40.12	38.20	40.04	1167590
2008-05-29	40.00	40.80	39.45	40.55	836378
2008-05-30	40.70	40.85	40.17	40.41	541884
2008-06-02	40.38	40.39	39.09	39.17	534280
2008-06-03	39.36	39.67	38.62	39.03	397203
2008-06-04	38.84	39.78	38.71	39.27	615754
2008-06-05	39.51	40.79	39.29	40.70	923363
2008-06-06	40.28	40.49	39.71	39.75	815665
2008-06-09	40.10	40.10	38.51	38.72	937008
2008-06-10	38.45	38.74	38.09	38.17	594045
2008-06-11	38.08	38.15	36.57	36.73	750100
2008-06-12	36.85	37.37	35.78	35.89	1166861
2008-06-13	36.08	36.55	35.88	36.02	769698
2008-06-16	35.96	36.25	35.80	36.00	561092
2008-06-17	36.04	36.44	35.82	35.93	561834
2008-06-18	35.76	35.90	35.13	35.14	537840
2008-06-19	35.12	36.06	35.12	35.86	522669
2008-06-20	35.75	35.75	34.46	34.68	1070671
2008-06-23	34.77	34.92	34.46	34.53	595875
2008-06-24	34.44	34.56	33.75	33.97	1182406
2008-06-25	34.02	34.21	33.34	33.51	777430
2008-06-26	28.20	28.63	22.04	22.29	10862786
2008-06-27	22.72	23.00	21.65	22.16	3817363
2008-06-30	22.01	22.10	19.75	20.69	3308724
2008-07-01	20.26	20.60	18.60	18.60	2632491
2008-07-02	18.77	19.06	16.58	16.87	3140544
2008-07-03	17.03	17.97	16.39	17.95	1607604
2008-07-07	17.96	17.96	16.25	16.90	1745346
2008-07-08	16.99	17.64	16.52	17.44	1815298
2008-07-09	18.04	18.12	17.22	17.80	2239765
2008-07-10	17.78	18.07	16.98	17.27	1458188
2008-07-11	16.76	17.71	16.50	17.19	1523924
2008-07-14	17.45	17.70	16.78	16.98	1146685
2008-07-15	16.86	17.54	16.28	17.07	1128024
2008-07-16	17.16	17.83	16.51	17.79	1654472
2008-07-17	17.93	18.91	17.71	18.79	1574012
2008-07-18	18.98	18.98	17.92	18.11	1307920
2008-07-21	18.20	18.91	18.01	18.21	956475
2008-07-22	18.14	18.87	17.66	18.86	1042744
2008-07-23	18.84	20.95	18.00	20.55	1970235
2008-07-24	20.60	20.82	18.90	19.00	1852037
2008-07-25	19.16	19.85	18.59	19.62	1820876
2008-07-28	19.60	19.79	18.29	18.32	1257701
2008-07-29	18.45	19.40	18.34	18.92	1155007
2008-07-30	19.06	19.67	18.35	18.77	1215549
2008-07-31	18.70	19.18	18.04	18.04	2163829
2008-08-01	17.20	17.25	15.47	16.00	5181457
2008-08-04	15.66	16.46	15.19	16.03	3153085
2008-08-05	16.21	16.65	15.86	16.59	2364535
2008-08-06	16.58	16.76	16.02	16.66	1118065
2008-08-07	16.55	16.59	15.75	15.93	1848321
2008-08-08	16.01	16.71	15.96	16.50	1842418
2008-08-11	16.51	17.35	15.98	16.86	1623166
2008-08-12	17.04	17.50	16.85	16.97	1190974
2008-08-13	16.87	16.87	16.14	16.45	1495627
2008-08-14	16.38	17.21	16.30	17.05	1489354
2008-08-15	17.05	17.56	17.03	17.28	1135123
2008-08-18	17.45	17.45	16.55	16.66	977892
2008-08-19	16.69	16.69	16.00	16.01	762381
2008-08-20	16.11	16.16	15.36	15.63	1071201
2008-08-21	15.50	15.80	15.23	15.49	864925
2008-08-22	15.61	15.77	15.42	15.66	773294
2008-08-25	15.73	15.81	15.35	15.74	1022166
2008-08-26	15.94	15.94	14.87	15.18	1411303
2008-08-27	15.19	15.38	14.83	15.30	1062111
2008-08-28	15.39	15.45	14.85	15.33	1255914
2008-08-29	15.22	15.92	15.00	15.42	2280498
2008-09-02	15.89	16.58	15.60	16.12	1909077
2008-09-03	16.07	16.40	15.70	15.81	1494752
2008-09-04	15.40	15.40	14.46	14.59	1493211
2008-09-05	14.46	14.57	14.06	14.32	1402869
2008-09-08	14.62	15.00	14.14	14.76	1707761
2008-09-09	14.75	15.00	13.75	13.78	1917314
2008-09-10	13.81	14.05	13.16	13.46	1148138
2008-09-11	13.32	13.75	13.07	13.45	1601839
2008-09-12	13.39	13.70	13.10	13.42	1629043
2008-09-15	13.09	13.25	12.26	12.31	2503981
2008-09-16	12.25	12.41	11.84	12.04	2454610
2008-09-17	11.95	12.27	11.40	11.74	2324446
2008-09-18	11.51	12.00	9.98	10.76	5040165
2008-09-19	12.53	13.50	11.00	11.43	2589946
2008-09-22	11.50	11.67	10.77	10.91	1618610
2008-09-23	10.92	10.96	9.05	10.19	5364009
2008-09-24	10.20	10.46	9.08	9.09	2668982
2008-09-25	9.33	9.63	9.05	9.56	3137259
2008-09-26	9.38	11.60	9.05	11.00	8369526
2008-09-29	10.80	12.42	10.15	11.87	4228762
2008-09-30	11.87	13.30	11.66	13.16	3480099
2008-10-01	12.78	13.09	12.15	12.32	3151435
2008-10-02	12.07	12.85	11.12	11.55	2777205
2008-10-03	11.58	11.75	10.48	10.53	1912161
2008-10-06	10.25	10.36	9.13	9.75	2591178
2008-10-07	10.00	10.50	9.30	9.31	2407825
2008-10-08	9.12	9.97	9.00	9.66	1609384
2008-10-09	9.69	10.09	8.10	8.30	1805047
2008-10-10	8.10	8.31	6.55	7.95	4604958
2008-10-13	9.45	9.66	8.23	8.56	2504185
2008-10-14	9.46	9.46	7.60	7.66	2611396
2008-10-15	7.63	8.03	7.42	7.77	3008353
2008-10-16	7.80	8.31	7.25	7.61	2931883
2008-10-17	7.37	7.79	7.07	7.48	1826760
2008-10-20	7.73	7.76	7.38	7.49	1345280
2008-10-21	7.48	7.78	7.21	7.25	1709260
2008-10-22	7.20	7.30	6.69	6.92	1438724
2008-10-23	6.99	7.33	5.96	6.30	2282888
2008-10-24	6.06	6.18	5.67	5.87	1503250
2008-10-27	5.87	6.15	5.72	5.78	1415281
2008-10-28	5.97	6.56	5.67	6.55	1608939
2008-10-29	6.74	7.67	6.61	7.39	2019338
2008-10-30	7.40	7.65	7.02	7.31	1844863
2008-10-31	7.40	8.06	7.17	7.66	2397037
2008-11-03	9.10	9.10	7.80	8.19	4168265
2008-11-04	8.56	8.63	7.60	8.11	1803362
2008-11-05	8.02	8.23	7.85	7.85	1170992
2008-11-06	7.78	7.90	6.74	6.89	1432589
2008-11-07	6.88	7.07	6.51	6.76	1107060
2008-11-10	7.01	7.17	6.13	6.19	1024552
2008-11-11	6.22	6.23	5.76	5.94	1073174
2008-11-12	5.84	5.84	5.25	5.32	1566579
2008-11-13	5.36	6.00	5.21	6.00	2244973
2008-11-14	6.05	6.20	5.56	5.77	1423944
2008-11-17	5.73	5.81	5.36	5.56	1901177
2008-11-18	5.60	5.60	5.00	5.43	2145590
2008-11-19	5.54	5.57	4.68	4.92	2237702
2008-11-20	4.86	5.00	3.91	3.92	2156848
2008-11-21	4.15	4.44	3.85	4.24	2024475
2008-11-24	4.38	4.82	4.35	4.65	2066235
2008-11-25	4.72	5.24	4.65	5.08	2241564
2008-11-26	5.10	6.58	4.95	6.57	2419619
2008-11-28	6.57	7.04	6.57	7.00	766872
2008-12-01	6.89	6.90	5.75	5.82	1761148
2008-12-02	5.90	6.96	5.80	6.57	1852834
2008-12-03	6.42	6.99	6.22	6.72	1429805
2008-12-04	6.60	6.91	6.17	6.35	998662
2008-12-05	6.25	7.00	6.12	6.99	1450459
2008-12-08	7.20	8.08	7.20	7.89	2193383
2008-12-09	7.89	7.98	7.45	7.62	1473883
2008-12-10	7.70	8.29	7.62	7.90	1519784
2008-12-11	8.00	8.30	7.44	7.56	1301046
2008-12-12	7.01	8.04	6.81	8.04	1280058
2008-12-15	8.06	8.30	7.65	7.83	777869
2008-12-16	7.93	8.52	7.90	8.41	1226537
2008-12-17	8.05	9.21	8.03	9.07	1576989
2008-12-18	9.27	9.55	8.26	8.59	1442462
2008-12-19	8.69	8.89	8.20	8.44	1897533
2008-12-22	8.44	8.50	7.62	7.65	1500358
2008-12-23	7.87	8.03	7.43	7.66	1110941
2008-12-24	7.71	7.85	7.42	7.84	667893
2008-12-26	7.89	7.95	7.61	7.94	508147
2008-12-29	7.98	7.98	7.50	7.64	817202
2008-12-30	7.67	8.30	7.61	8.29	1374687
2008-12-31	8.27	8.97	8.25	8.89	1430987
2009-01-02	9.08	10.59	9.00	10.30	1902215
2009-01-05	10.87	11.84	10.55	11.33	3177267
2009-01-06	11.74	12.23	11.47	12.00	3021986
2009-01-07	11.90	12.15	11.21	11.94	1986616
2009-01-08	12.00	12.03	10.80	11.45	2440082
2009-01-09	11.48	11.50	10.62	11.32	1049212
2009-01-12	11.31	11.36	10.75	11.15	1379151
2009-01-13	11.03	12.13	10.86	11.96	2255691
2009-01-14	11.80	12.00	10.96	11.07	1951281
2009-01-15	11.03	11.35	10.16	10.90	2475610
2009-01-16	11.48	11.53	10.78	11.39	1747659
2009-01-20	11.40	11.50	9.61	9.71	1941119
2009-01-21	9.93	10.74	9.85	10.71	1456455
2009-01-22	10.46	10.55	9.89	10.00	1493525
2009-01-23	9.70	10.23	9.47	9.82	1579695
2009-01-26	9.87	10.54	9.85	10.07	1185145
2009-01-27	10.08	10.75	10.05	10.31	1146505
2009-01-28	10.51	11.00	10.32	10.82	2131903
2009-01-29	9.00	9.01	7.18	7.53	10041362
2009-01-30	7.39	7.55	6.85	7.22	3619076
2009-02-02	7.00	7.98	7.00	7.74	2569496
2009-02-03	7.77	8.07	7.49	7.95	1720457
2009-02-04	8.09	8.59	7.93	8.33	2071022
2009-02-05	8.34	8.89	8.10	8.73	1437903
2009-02-06	8.73	9.67	8.62	9.38	1343267
2009-02-09	9.40	9.88	9.36	9.76	857930
2009-02-10	9.53	10.17	9.14	9.29	1862210
2009-02-11	9.33	9.78	9.18	9.30	1053962
2009-02-12	9.03	9.03	8.01	8.57	2487240
2009-02-13	8.46	8.53	5.93	8.29	1571258
2009-02-17	8.25	8.26	7.43	7.54	1388834
2009-02-18	7.62	7.69	6.95	7.08	1604377
2009-02-19	7.21	7.65	7.10	7.12	1553786
2009-02-20	6.87	7.33	6.85	7.22	1979722
2009-02-23	7.29	7.50	6.58	6.60	1754820
2009-02-24	6.85	7.92	6.63	7.77	1896980
2009-02-25	7.71	7.81	7.02	7.24	1924765
2009-02-26	7.41	7.59	6.96	6.96	1301523
2009-02-27	6.75	7.05	6.15	6.26	3057774
2009-03-02	6.09	6.17	5.14	5.19	3719820
2009-03-03	5.30	6.00	5.30	5.70	3258321
2009-03-04	5.75	6.11	5.72	5.99	1846295
2009-03-05	5.81	5.81	5.01	5.13	1909631
2009-03-06	5.36	5.37	4.74	4.95	1889798
2009-03-09	5.01	5.31	4.90	4.99	1253712
2009-03-10	5.34	6.28	5.31	6.08	2285629
2009-03-11	6.15	6.56	6.10	6.44	2074672
2009-03-12	6.43	6.84	5.93	6.77	1900576
2009-03-13	6.87	7.04	6.31	6.75	1503434
2009-03-16	6.89	6.96	6.52	6.64	1616133
2009-03-17	6.50	6.65	6.19	6.38	1453322
2009-03-18	6.36	6.88	6.16	6.78	1380219
2009-03-19	6.87	6.89	6.54	6.76	1289633
2009-03-20	6.76	6.79	6.09	6.32	1117760
2009-03-23	6.59	7.28	6.35	7.27	1545489
2009-03-24	7.11	7.52	6.87	7.32	1187038
2009-03-25	7.40	7.97	7.13	7.58	1709471
2009-03-26	7.69	8.09	7.58	8.05	1095530
2009-03-27	7.70	8.10	7.45	7.93	1006110
2009-03-30	7.67	7.78	6.95	7.10	1509917
2009-03-31	7.28	7.43	6.57	6.74	1690643
2009-04-01	6.59	7.05	6.35	7.00	1271885
2009-04-02	7.20	8.50	7.20	8.20	2517526
2009-04-03	8.22	8.75	8.05	8.73	1383624
2009-04-06	8.63	8.66	8.20	8.38	1448845
2009-04-07	8.15	8.33	7.96	8.04	1086259
2009-04-08	8.14	8.38	7.92	8.19	941566
2009-04-09	8.50	9.31	8.38	9.11	1931161
2009-04-13	9.19	9.54	8.59	9.44	1042533
2009-04-14	9.45	9.84	9.02	9.12	1195097
2009-04-15	9.04	9.62	8.90	9.59	772193
2009-04-16	9.65	10.22	9.48	10.14	706995
2009-04-17	10.19	10.84	10.11	10.76	1040332
2009-04-20	10.23	10.39	9.49	9.77	1467978
2009-04-21	9.36	10.87	8.85	10.75	1520199
2009-04-22	10.54	11.60	10.38	11.13	1674135
2009-04-23	11.21	11.56	10.79	11.06	1173152
2009-04-24	10.96	11.86	10.96	11.74	1541773
2009-04-27	11.43	11.93	11.10	11.66	1713758
2009-04-28	11.12	11.76	11.12	11.64	1200942
2009-04-29	11.83	12.60	11.47	12.24	2019677
2009-04-30	11.37	11.37	9.56	9.60	3949079
2009-05-01	9.73	10.41	9.73	10.10	1492131
2009-05-04	10.40	10.95	10.32	10.92	1672136
2009-05-05	10.97	11.55	10.75	11.46	1613900
2009-05-06	11.79	11.79	10.99	11.57	1567756
2009-05-07	11.58	11.96	10.48	10.64	1699790
2009-05-08	10.89	11.84	10.89	11.56	1707114
2009-05-11	11.32	11.43	11.04	11.17	1532779
2009-05-12	11.24	11.43	10.16	10.58	1269174
2009-05-13	10.22	10.32	9.65	9.78	1238895
2009-05-14	9.65	10.43	9.25	10.32	1766986
2009-05-15	10.43	10.65	9.69	9.92	1155925
2009-05-18	10.06	11.18	10.06	11.14	1356495
2009-05-19	11.18	11.69	10.89	11.46	1433701
2009-05-20	11.58	12.13	11.32	11.42	1086648
2009-05-21	11.08	11.36	10.76	11.15	870393
2009-05-22	11.35	11.35	10.63	10.99	681973
2009-05-26	10.81	11.72	10.68	11.60	898408
2009-05-27	11.56	11.88	11.27	11.30	696159
2009-05-28	11.40	11.67	10.90	11.57	686557
2009-05-29	11.63	11.87	11.50	11.87	742050
2009-06-01	12.01	12.83	12.01	12.54	1528080
2009-06-02	12.41	12.97	12.07	12.63	1142231
2009-06-03	12.72	13.10	12.40	12.61	1451142
2009-06-04	12.63	13.52	12.61	13.48	1105747
2009-06-05	13.78	14.28	13.60	14.10	1801818
2009-06-08	13.99	14.17	13.38	13.96	832899
2009-06-09	14.10	14.98	13.85	14.55	1166355
2009-06-10	14.74	15.16	14.52	14.87	1235499
2009-06-11	14.93	15.59	14.72	15.10	895521
2009-06-12	15.00	15.12	14.68	15.00	588600
2009-06-15	14.65	14.70	13.67	14.00	844798
2009-06-16	14.10	14.51	13.70	14.04	890726
2009-06-17	13.87	14.04	12.82	13.67	931505
2009-06-18	13.61	14.11	13.36	13.86	1086021
2009-06-19	14.16	14.27	13.46	13.66	993432
2009-06-22	13.53	13.53	12.86	13.04	908123
2009-06-23	13.26	13.30	12.68	13.03	719637
2009-06-24	13.18	14.41	13.13	13.91	1423463
2009-06-25	13.86	14.82	13.69	14.52	1437739
2009-06-26	14.81	14.81	14.08	14.60	1596004
2009-06-29	14.82	15.06	14.31	14.79	662989
2009-06-30	14.85	15.76	14.51	14.54	1980637
2009-07-01	18.67	19.00	17.80	18.43	10533540
2009-07-02	18.31	20.24	17.86	19.93	6197647
2009-07-06	20.24	21.70	19.41	21.48	6216420
2009-07-07	21.24	22.52	21.23	21.44	6516449
2009-07-08	21.45	21.50	20.37	20.90	3225736
2009-07-09	20.93	21.33	20.17	20.94	2582084
2009-07-10	20.64	22.38	20.64	22.06	3452926
2009-07-13	22.15	23.02	21.75	22.98	2713970
2009-07-14	23.02	23.91	22.61	23.69	2525169
2009-07-15	24.05	24.98	23.70	24.29	3455530
2009-07-16	24.22	24.56	23.90	24.41	2544719
2009-07-17	24.34	25.24	24.25	24.98	1959204
2009-07-20	25.07	25.93	24.88	25.74	2387230
2009-07-21	26.02	26.25	24.80	25.45	3011906
2009-07-22	25.17	25.87	24.61	25.24	2595492
2009-07-23	25.00	27.28	24.52	26.31	3569262
2009-07-24	26.04	26.37	24.93	25.40	2926929
2009-07-27	25.31	25.96	24.87	25.64	1781820
2009-07-28	25.54	26.30	24.95	26.23	1780674
2009-07-29	26.05	26.95	25.55	26.86	2665527
2009-07-30	26.01	27.50	25.75	26.31	3194145
2009-07-31	25.60	28.07	25.60	27.45	3005982
2009-08-03	29.00	31.00	29.00	30.94	5370604
2009-08-04	30.14	32.63	30.03	32.22	3855511
2009-08-05	31.18	31.87	30.06	30.42	2687153
2009-08-06	28.51	29.63	26.50	26.65	5261620
2009-08-07	25.35	26.53	25.06	26.40	14637827
2009-08-10	26.39	26.90	25.25	25.83	3220153
2009-08-11	25.72	26.26	25.25	26.25	2310487
2009-08-12	26.25	27.35	26.25	27.11	2475908
2009-08-13	27.51	27.80	26.78	27.60	1799594
2009-08-14	27.80	27.80	26.45	26.69	1528069
2009-08-17	25.97	26.21	24.22	25.22	2528202
2009-08-18	25.33	26.59	25.27	26.52	1809292
2009-08-19	26.00	26.69	25.65	26.32	1481133
2009-08-20	26.34	26.86	26.02	26.55	1575533
2009-08-21	26.81	26.99	26.40	26.90	1718784
2009-08-24	27.01	27.37	26.35	26.62	1865841
2009-08-25	26.92	28.22	26.74	28.20	2410660
2009-08-26	28.21	28.38	27.27	27.55	1729908
2009-08-27	28.62	34.30	28.62	34.20	10456977
2009-08-28	34.30	34.99	33.00	33.71	3437767
2009-08-31	32.78	33.76	32.20	33.60	3173900
2009-09-01	33.21	34.24	31.29	31.52	2878859
2009-09-02	31.35	32.16	30.55	31.64	1729213
2009-09-03	31.99	32.64	31.54	32.64	1270656
2009-09-04	32.68	32.93	31.92	32.33	2024518
2009-09-08	32.67	32.86	30.86	31.39	3559708
2009-09-09	30.79	32.61	30.79	32.32	1955376
2009-09-10	32.25	33.15	32.00	32.95	1475357
2009-09-11	33.19	33.39	31.30	31.56	1886493
2009-09-14	31.61	32.13	30.85	32.10	1622178
2009-09-15	32.29	32.83	32.10	32.35	1424155
2009-09-16	33.31	33.50	30.69	31.71	5579247
2009-09-17	31.87	32.65	31.19	31.47	1595956
2009-09-18	31.68	32.00	30.96	31.00	1633539
2009-09-21	30.59	30.90	29.65	30.59	2031824
2009-09-22	30.98	31.50	30.42	31.22	2166780
2009-09-23	31.22	31.48	29.70	29.80	2798204
2009-09-24	29.97	30.25	28.50	29.55	2333847
2009-09-25	29.37	29.67	28.43	28.68	1401053
2009-09-28	28.55	29.62	28.30	29.62	1267286
2009-09-29	29.58	31.71	29.24	31.31	5854497
2009-09-30	31.45	31.77	30.25	30.93	2837790
2009-10-01	30.85	30.97	29.84	30.11	2805192
2009-10-02	29.60	29.75	28.13	29.52	2200079
2009-10-05	29.74	31.74	29.74	31.58	2840343
2009-10-06	31.95	32.24	31.45	31.91	2480178
2009-10-07	31.72	33.25	31.72	33.11	2436272
2009-10-08	33.24	34.05	32.94	33.63	1932825
2009-10-09	33.62	33.81	33.10	33.59	964511
2009-10-12	34.34	34.75	33.42	33.75	1477227
2009-10-13	33.70	33.75	32.78	33.21	882171
2009-10-14	34.09	34.89	33.80	33.90	2314978
2009-10-15	33.59	33.87	33.09	33.75	1443826
2009-10-16	33.61	33.61	32.51	32.83	1536929
2009-10-19	32.89	34.43	32.89	33.92	1325150
2009-10-20	33.89	34.09	33.00	33.77	1102158
2009-10-21	33.68	35.94	33.17	34.74	2698618
2009-10-22	34.70	35.40	33.74	35.14	1053111
2009-10-23	35.19	35.70	34.07	34.21	825418
2009-10-26	34.23	35.22	32.82	33.00	1317401
2009-10-27	33.32	33.49	31.73	32.16	1316048
2009-10-28	32.30	32.30	30.15	30.41	1708521
2009-10-29	30.69	31.95	30.50	31.75	1159682
2009-10-30	31.59	32.29	30.59	31.26	1749280
2009-11-02	31.41	32.45	30.56	31.83	2126185
2009-11-03	32.65	35.50	32.65	35.29	4374687
2009-11-04	35.48	36.50	35.10	35.72	2774232
2009-11-05	36.04	37.19	36.04	36.70	1793089
2009-11-06	36.66	36.86	35.71	36.69	1235793
2009-11-09	36.99	38.37	36.79	38.05	1461101
2009-11-10	37.79	39.06	37.65	39.01	1707402
2009-11-11	39.67	40.49	39.56	40.25	2478223
2009-11-12	40.17	40.41	39.34	39.47	1921587
2009-11-13	39.61	39.91	39.30	39.69	1348799
2009-11-16	39.81	39.97	38.92	39.02	1746288
2009-11-17	39.02	39.34	38.43	38.93	1778720
2009-11-18	39.06	40.74	38.57	39.87	2196405
2009-11-19	39.32	39.53	38.64	39.16	1290104
2009-11-20	38.87	38.97	37.61	37.97	1640861
2009-11-23	38.80	38.99	37.37	37.48	1321872
2009-11-24	37.52	38.53	37.27	38.41	1508943
2009-11-25	38.52	39.47	38.36	39.08	1392233
2009-11-27	37.80	38.90	37.37	38.35	424060
2009-11-30	38.11	39.86	37.98	39.73	2347544
2009-12-01	39.91	40.90	39.85	40.38	1398621
2009-12-02	40.39	40.90	39.00	39.02	1570978
2009-12-03	39.62	41.03	38.88	39.93	2535687
2009-12-04	41.18	41.99	39.99	41.62	2166145
2009-12-07	41.54	41.90	40.02	40.13	1534311
2009-12-08	40.11	40.26	39.11	39.48	1335011
2009-12-09	39.51	40.61	38.59	40.33	1444512
2009-12-10	40.61	40.99	39.69	40.03	1404160
2009-12-11	40.49	41.57	39.96	40.96	1347624
2009-12-14	41.42	41.42	33.00	36.32	14105542
2009-12-15	35.29	36.84	34.23	36.23	3663417
2009-12-16	36.41	36.73	35.36	35.98	1687079
2009-12-17	35.49	38.70	35.49	37.08	4018886
2009-12-18	37.71	38.36	37.25	37.48	2366612
2009-12-21	37.60	37.91	37.25	37.54	1231797
2009-12-22	37.51	38.38	37.13	37.84	1389372
2009-12-23	37.73	38.07	37.15	37.40	1236433
2009-12-24	37.62	38.49	37.62	38.24	492440
2009-12-28	38.30	39.24	38.13	38.57	919559
2009-12-29	38.53	38.84	37.48	37.52	824794
2009-12-30	38.14	38.25	37.51	37.85	722817
2009-12-31	37.86	38.11	37.03	37.03	626215
2010-01-04	37.61	38.33	37.09	38.04	1278754
2010-01-05	38.60	39.11	37.95	38.87	1716367
2010-01-06	38.73	38.92	38.28	38.45	781524
2010-01-07	38.49	39.13	37.88	39.06	884317
2010-01-08	38.89	39.41	38.44	38.67	944460
2010-01-11	38.85	38.90	38.08	38.46	827125
2010-01-12	38.22	38.45	36.30	37.38	2252677
2010-01-13	37.40	38.12	36.58	38.04	1219814
2010-01-14	37.78	38.88	37.74	38.41	837423
2010-01-15	38.40	38.55	37.45	37.57	707788
2010-01-19	37.58	37.89	36.73	37.21	806497
2010-01-20	36.74	37.04	36.36	36.87	760970
2010-01-21	36.97	37.32	35.57	35.68	965532
2010-01-22	35.49	36.05	34.48	34.81	1114406
2010-01-25	34.94	35.82	34.50	35.53	1125314
2010-01-26	35.35	35.75	34.46	35.16	1014192
2010-01-27	34.99	36.14	34.24	35.99	1910633
2010-01-28	38.92	39.30	35.51	36.77	3282208
2010-01-29	36.88	37.63	35.90	36.07	2020005
2010-02-01	36.35	38.00	36.35	37.60	1744829
2010-02-02	37.54	39.24	37.03	38.68	2843110
2010-02-03	38.55	40.11	38.21	39.64	2515229
2010-02-04	39.60	39.61	38.00	38.02	2308281
2010-02-05	38.07	38.30	36.69	38.22	1581251
2010-02-08	38.30	39.22	37.80	37.99	1245637
2010-02-09	38.42	39.25	38.26	39.06	1728606
2010-02-10	39.16	39.71	38.54	38.81	969481
2010-02-11	38.61	39.53	38.59	39.51	1420998
2010-02-12	38.67	38.67	37.89	38.33	3376810
2010-02-16	40.07	40.20	38.90	39.42	3234328
2010-02-17	39.67	40.01	38.92	39.35	1772688
2010-02-18	39.36	39.88	38.93	39.12	1392548
2010-02-19	38.94	39.15	38.44	38.80	1165106
2010-02-22	38.92	38.98	38.42	38.67	807741
2010-02-23	38.89	38.94	37.56	37.76	2076418
2010-02-24	38.00	38.03	37.24	37.56	2070196
2010-02-25	36.76	37.74	36.00	37.65	1864894
2010-02-26	37.74	38.29	37.48	38.12	1359684
2010-03-01	37.41	37.87	36.97	37.34	2231127
2010-03-02	37.42	37.59	36.82	37.07	2169949
2010-03-03	37.10	37.20	36.46	36.71	1358874
2010-03-04	36.75	37.21	36.62	36.97	1120100
2010-03-05	37.16	37.76	37.05	37.61	1865817
2010-03-08	37.55	37.71	37.02	37.35	796756
2010-03-09	37.12	39.40	37.12	39.11	3159946
2010-03-10	38.94	39.48	38.62	39.35	1282496
2010-03-11	39.02	39.50	39.01	39.45	934726
2010-03-12	39.51	39.69	39.04	39.48	772465
2010-03-15	39.26	39.52	38.48	38.97	882597
2010-03-16	39.13	39.70	38.71	39.62	764668
2010-03-17	39.71	40.75	39.43	40.31	1239145
2010-03-18	40.11	40.21	39.60	39.81	519873
2010-03-19	39.95	40.35	39.31	39.85	1640390
2010-03-22	39.60	41.38	39.15	41.28	1295239
2010-03-23	41.39	41.78	41.02	41.68	791815
2010-03-24	41.48	41.51	40.43	40.79	869896
2010-03-25	41.10	41.62	40.65	40.72	889271
2010-03-26	40.90	40.99	39.95	40.14	712552
2010-03-29	40.26	40.90	40.26	40.72	564579
2010-03-30	40.67	40.79	40.00	40.50	788766
2010-03-31	40.36	41.06	40.07	40.34	1229113
2010-04-01	40.61	41.25	40.05	40.35	1177817
2010-04-05	40.48	40.64	39.91	40.24	1014086
2010-04-06	40.09	40.82	39.90	40.19	1400220
2010-04-07	40.03	40.51	39.76	40.30	1223645
2010-04-08	40.00	41.74	39.62	41.21	3329166
2010-04-09	41.34	41.41	40.34	40.95	1200138
2010-04-12	40.89	41.17	40.32	40.64	1005406
2010-04-13	40.56	43.20	40.52	42.76	2514501
2010-04-14	43.20	43.98	43.06	43.57	1643383
2010-04-15	43.36	44.20	43.31	43.79	1029334
2010-04-16	43.65	44.15	42.24	42.92	1091190
2010-04-19	42.66	43.02	41.64	42.40	1023064
2010-04-20	42.52	43.36	42.42	42.67	745166
2010-04-21	42.84	43.10	42.40	42.80	767467
2010-04-22	42.29	44.02	42.08	43.80	1110210
2010-04-23	44.00	44.57	43.06	43.84	1689746
2010-04-26	44.05	44.05	43.44	43.68	1288618
2010-04-27	43.42	43.87	42.33	42.35	1621896
2010-04-28	42.59	43.04	41.92	42.42	1036004
2010-04-29	43.85	44.46	39.72	40.68	3434179
2010-04-30	39.85	40.80	38.50	38.62	2732640
2010-05-03	38.76	40.05	38.76	39.75	1536905
2010-05-04	39.15	39.15	37.91	38.21	1870593
2010-05-05	37.81	39.11	37.02	37.91	2252403
2010-05-06	37.87	39.14	34.20	37.12	2120221
2010-05-07	37.01	37.76	35.49	36.31	2084725
2010-05-10	38.26	39.54	37.52	38.72	1420415
2010-05-11	38.21	40.41	38.21	38.94	1755755
2010-05-12	39.34	39.75	38.67	38.96	2009361
2010-05-13	38.86	39.99	38.71	39.35	1531782
2010-05-14	38.99	39.38	37.72	38.34	1370998
2010-05-17	38.59	39.34	37.60	38.30	1519162
2010-05-18	38.87	39.11	36.97	37.18	1293223
2010-05-19	36.92	37.55	35.44	36.37	1411360
2010-05-20	35.28	35.49	33.97	33.98	1737069
2010-05-21	33.29	35.05	32.50	34.74	1971081
2010-05-24	34.77	35.59	34.17	34.23	1345145
2010-05-25	33.18	33.98	32.18	33.90	2332935
2010-05-26	34.17	34.62	33.09	33.20	1849586
2010-05-27	33.92	36.16	33.92	36.16	1525610
2010-05-28	36.15	36.51	35.16	35.53	1263083
2010-06-01	35.47	36.50	35.26	35.42	2253542
2010-06-02	35.66	36.10	35.29	36.10	1203792
2010-06-03	35.95	36.49	35.70	36.12	1089943
2010-06-04	35.08	35.57	33.82	34.17	1709107
2010-06-07	34.25	34.25	32.20	32.36	1491691
2010-06-08	32.41	32.88	31.85	32.42	1420795
2010-06-09	32.76	34.25	32.60	33.20	2056440
2010-06-10	33.96	34.42	33.34	34.11	882591
2010-06-11	33.68	34.72	33.51	34.66	873808
2010-06-14	35.11	35.62	34.71	34.82	835513
2010-06-15	34.99	35.65	34.69	35.52	827836
2010-06-16	34.99	35.50	34.73	35.15	905344
2010-06-17	35.24	35.47	34.63	35.08	727450
2010-06-18	35.16	35.69	34.77	35.26	718898
2010-06-21	35.65	36.42	34.98	35.26	679101
2010-06-22	35.66	36.01	34.32	34.40	968105
2010-06-23	34.22	34.44	33.33	33.87	1197963
2010-06-24	33.60	33.63	32.73	32.88	1019862
2010-06-25	32.91	34.04	32.50	34.04	2719162
2010-06-28	34.15	34.30	33.16	33.25	765075
2010-06-29	32.29	32.42	31.44	31.96	1325751
2010-06-30	31.82	32.61	31.07	31.16	1790782
2010-07-01	31.16	31.42	29.24	30.44	1739941
2010-07-02	30.64	30.76	29.90	30.00	748810
2010-07-06	31.08	31.48	29.86	30.38	1468929
2010-07-07	30.50	31.76	30.40	31.68	1144460
2010-07-08	31.75	32.11	31.00	31.61	809545
2010-07-09	31.73	32.40	31.58	32.35	491030
2010-07-12	32.60	32.75	31.95	32.06	632693
2010-07-13	32.40	33.55	32.27	33.25	721880
2010-07-14	33.21	33.85	33.00	33.35	460576
2010-07-15	33.44	33.44	31.82	32.35	1003111
2010-07-16	32.15	32.52	30.98	31.02	795994
2010-07-19	31.27	31.47	30.77	31.22	694602
2010-07-20	30.83	32.28	30.72	32.15	964926
2010-07-21	32.30	32.55	30.57	30.66	1325396
2010-07-22	30.85	31.61	30.85	31.53	1630603
2010-07-23	31.53	32.05	31.36	31.98	1362285
2010-07-26	32.22	33.35	31.77	33.27	1326106
2010-07-27	33.61	34.94	33.52	34.26	1632626
2010-07-28	34.11	34.44	33.59	33.75	846179
2010-07-29	33.99	34.45	33.11	34.32	1131285
2010-07-30	33.81	34.63	33.45	34.38	1469107
2010-08-02	35.85	36.14	33.31	33.83	2986959
2010-08-03	33.63	33.63	31.00	31.96	3201794
2010-08-04	32.06	32.47	31.67	32.11	1540191
2010-08-05	31.84	32.24	31.23	31.28	1014358
2010-08-06	31.10	31.46	30.20	30.48	1486803
2010-08-09	30.63	31.26	30.44	31.14	1192333
2010-08-10	30.62	30.82	29.66	29.91	1093840
2010-08-11	29.29	29.29	27.97	28.18	1358461
2010-08-12	27.53	27.95	27.29	27.65	1131671
2010-08-13	27.54	27.77	26.93	26.97	808597
2010-08-16	26.74	27.76	26.52	27.41	1079161
2010-08-17	27.77	28.30	27.54	27.67	973613
2010-08-18	27.67	27.83	27.09	27.61	1097323
2010-08-19	27.44	27.66	26.52	26.80	1030247
2010-08-20	26.69	26.70	26.25	26.59	975556
2010-08-23	26.74	27.17	26.43	26.51	1172153
2010-08-24	26.13	26.13	25.25	25.30	1254737
2010-08-25	25.01	26.09	24.63	25.93	1740396
2010-08-26	26.10	26.72	25.59	25.80	2192153
2010-08-27	26.08	26.55	25.23	26.48	987416
2010-08-30	26.41	26.65	25.04	25.07	1056619
2010-08-31	24.97	25.59	24.75	24.88	1584532
2010-09-01	24.99	25.99	24.98	25.60	1487055
2010-09-02	25.77	25.96	25.29	25.57	1513070
2010-09-03	26.03	27.00	25.77	26.75	1323258
2010-09-07	26.46	26.57	25.74	25.97	1236148
2010-09-08	25.98	26.73	25.88	26.51	1416284
2010-09-09	26.84	26.99	26.25	26.44	737081
2010-09-10	26.45	26.74	26.20	26.53	637121
2010-09-13	26.89	27.33	26.71	27.17	978103
2010-09-14	27.09	27.49	26.78	26.95	1401373
2010-09-15	26.92	27.55	26.53	27.35	900406
2010-09-16	27.21	27.38	26.74	26.91	958590
2010-09-17	27.72	28.28	27.04	28.00	2220499
2010-09-20	28.05	28.82	27.70	28.73	1184263
2010-09-21	28.83	28.86	27.94	28.03	1003610
2010-09-22	27.84	28.26	26.98	27.34	1077522
2010-09-23	26.95	26.99	26.11	26.16	1209397
2010-09-24	26.63	27.03	26.48	26.95	840226
2010-09-27	26.86	27.02	26.34	26.63	1032678
2010-09-28	26.50	27.35	26.23	27.28	1262677
2010-09-29	27.25	27.38	26.54	26.61	1400829
2010-09-30	26.76	27.54	26.41	27.50	1721063
2010-10-01	27.82	28.41	27.60	28.07	1689057
2010-10-04	27.93	28.07	27.35	27.68	1159618
2010-10-05	28.06	28.75	27.97	28.62	1090441
2010-10-06	28.60	28.60	28.11	28.30	681816
2010-10-07	28.56	28.74	28.02	28.27	772057
2010-10-08	29.22	30.47	29.01	29.86	2561618
2010-10-11	29.89	30.25	29.65	30.05	1102284
2010-10-12	29.94	30.74	29.77	30.54	1697878
2010-10-13	30.89	31.11	30.47	30.83	1167350
2010-10-14	30.68	31.60	30.68	31.16	1675605
2010-10-15	31.46	31.74	30.47	31.45	1385660
2010-10-18	31.55	31.58	31.12	31.18	960667
2010-10-19	30.68	31.27	30.27	30.43	904106
2010-10-20	30.61	32.19	30.54	31.77	1595441
2010-10-21	31.95	32.83	31.21	31.53	1755522
2010-10-22	31.85	31.89	31.32	31.63	600896
2010-10-25	31.87	31.95	31.44	31.57	1009480
2010-10-26	31.41	31.54	30.56	30.63	1922348
2010-10-27	30.39	30.60	30.03	30.11	1526868
2010-10-28	30.76	30.89	28.86	29.59	2341018
2010-10-29	29.58	29.93	29.49	29.51	1258608
2010-11-01	29.87	29.94	28.80	29.09	1262479
2010-11-02	29.45	30.02	29.07	29.40	1132553
2010-11-03	29.41	29.45	28.78	29.17	1010242
2010-11-04	29.59	30.39	29.51	30.23	1319132
2010-11-05	30.22	30.56	29.99	30.10	672670
2010-11-08	30.00	30.65	29.83	30.54	1425258
2010-11-09	30.79	31.24	30.42	30.67	1347461
2010-11-10	30.79	30.89	30.08	30.56	1376689
2010-11-11	30.11	30.64	29.60	30.41	1112893
2010-11-12	30.05	30.07	29.19	29.26	1026151
2010-11-15	29.55	30.09	29.22	29.25	953750
2010-11-16	28.78	29.03	28.13	28.53	998983
2010-11-17	28.61	29.25	28.50	28.64	970145
2010-11-18	29.11	29.72	29.11	29.29	873154
2010-11-19	29.26	29.26	28.70	29.16	584358
2010-11-22	29.30	29.41	28.70	29.12	641288
2010-11-23	28.58	29.05	28.43	28.50	786152
2010-11-24	28.81	29.29	28.62	29.22	851156
2010-11-26	29.01	29.38	28.92	29.23	235659
2010-11-29	28.96	29.01	28.41	28.95	1073697
2010-11-30	28.55	28.94	28.31	28.70	826224
2010-12-01	29.26	29.30	28.89	29.10	941942
2010-12-02	29.24	30.51	29.04	30.50	1709904
2010-12-03	30.39	31.91	30.33	31.90	1730426
2010-12-06	32.00	32.85	31.81	32.41	1414985
2010-12-07	32.85	34.65	32.85	34.15	2673572
2010-12-08	34.34	35.90	34.00	34.90	3023041
2010-12-09	35.13	35.25	34.77	35.14	1819200
2010-12-10	35.16	35.50	34.90	35.31	1094471
2010-12-13	35.57	35.98	35.16	35.55	1150419
2010-12-14	35.71	35.92	35.48	35.62	1054927
2010-12-15	35.47	35.74	34.93	35.00	1593184
2010-12-16	35.05	35.26	34.65	35.01	946197
2010-12-17	34.79	34.87	34.26	34.42	1545457
2010-12-20	34.67	34.94	34.28	34.55	854814
2010-12-21	34.60	35.35	34.59	35.30	955376
2010-12-22	35.46	35.46	35.00	35.08	540494
2010-12-23	35.13	35.35	35.00	35.08	369924
2010-12-27	35.00	35.44	34.82	35.31	482725
2010-12-28	35.26	35.43	34.91	35.05	620091
2010-12-29	35.17	35.43	35.00	35.24	372959
2010-12-30	35.08	35.39	34.99	34.99	646884
2010-12-31	34.90	35.43	34.85	35.24	494392
2011-01-03	35.66	36.34	35.56	35.97	941038
2011-01-04	35.97	35.97	34.93	35.29	1070482
2011-01-05	35.12	36.04	35.03	35.26	1233678
2011-01-06	35.39	35.82	35.05	35.23	1052953
2011-01-07	35.51	37.06	35.40	36.89	2165923
2011-01-10	36.77	38.59	36.73	37.69	2373727
2011-01-11	37.74	38.03	37.24	38.00	1808540
2011-01-12	38.32	38.84	37.97	38.02	1588736
2011-01-13	38.16	38.19	37.50	38.05	1257713
2011-01-14	37.84	38.22	37.39	37.55	1286482
2011-01-18	37.52	37.76	36.85	37.34	1290865
2011-01-19	37.37	37.92	37.15	37.22	1308462
2011-01-20	37.04	37.08	36.00	36.31	1599525
2011-01-21	36.51	36.71	35.94	36.09	1433376
2011-01-24	36.22	36.82	36.05	36.58	887081
2011-01-25	36.57	37.04	36.27	36.73	1187407
2011-01-26	36.92	38.05	36.80	37.57	2078322
2011-01-27	37.66	38.07	37.34	37.43	1649406
2011-01-28	37.45	38.94	36.34	37.39	2903417
2011-01-31	38.00	38.81	37.63	37.91	1554393
2011-02-01	38.38	38.84	37.93	38.46	1494741
2011-02-02	38.49	38.77	37.33	37.40	2333673
2011-02-03	37.38	37.62	36.60	37.36	1107004
2011-02-04	37.45	40.11	37.24	38.27	2559211
2011-02-07	38.29	39.00	38.10	38.68	1262666
2011-02-08	38.62	38.62	37.93	38.14	1235257
2011-02-09	38.18	38.68	37.98	38.14	994860
2011-02-10	38.09	38.70	37.90	38.06	1133629
2011-02-11	37.97	39.06	37.96	38.91	667598
2011-02-14	39.09	39.50	38.53	39.27	717083
2011-02-15	39.12	39.12	38.00	38.04	845775
2011-02-16	38.30	38.54	38.11	38.19	600397
2011-02-17	38.21	38.49	38.00	38.41	675407
2011-02-18	38.46	38.46	37.42	37.55	927143
2011-02-22	37.17	37.17	36.30	36.47	1706725
2011-02-23	36.52	36.54	35.32	35.75	1767623
2011-02-24	35.64	36.08	35.10	35.44	1329094
2011-02-25	35.65	36.06	35.58	35.70	918485
2011-02-28	35.85	36.30	35.50	35.67	807070
2011-03-01	35.91	36.12	34.94	35.11	845919
2011-03-02	35.19	35.59	34.79	35.15	1156709
2011-03-03	35.44	36.70	35.44	36.59	996787
2011-03-04	36.49	36.63	35.86	36.22	738565
2011-03-07	36.25	36.55	35.21	35.39	811038
2011-03-08	35.41	35.88	35.19	35.43	787905
2011-03-09	35.29	35.39	34.65	34.97	1253371
2011-03-10	34.34	34.48	33.76	33.88	901523
2011-03-11	33.66	34.25	33.56	34.04	995739
2011-03-14	33.59	34.32	32.87	33.50	1443240
2011-03-15	32.47	33.74	32.37	33.51	1026280
2011-03-16	33.43	33.93	32.87	33.35	1536896
2011-03-17	33.88	34.04	33.41	33.70	840190
2011-03-18	34.08	34.20	33.39	33.85	1211127
2011-03-21	34.21	35.19	34.20	35.01	1170201
2011-03-22	35.08	35.13	34.66	34.96	839066
2011-03-23	34.91	35.05	34.65	34.75	875183
2011-03-24	34.95	35.95	34.91	35.85	1238490
2011-03-25	36.05	36.74	35.82	36.20	1347490
2011-03-28	36.34	36.38	35.32	35.36	801699
2011-03-29	35.29	35.74	35.04	35.41	668260
2011-03-30	35.67	35.72	35.24	35.39	829276
2011-03-31	35.44	35.56	35.16	35.38	866958
2011-04-01	35.74	36.40	35.67	36.04	842002
2011-04-04	36.20	36.73	36.19	36.36	944777
2011-04-05	36.27	36.51	35.90	35.99	1030479
2011-04-06	36.27	36.34	35.64	35.81	491964
2011-04-07	35.77	36.16	35.15	35.23	754080
2011-04-08	35.43	35.64	34.12	34.30	1025082
2011-04-11	34.45	34.62	33.60	33.81	958033
2011-04-12	33.53	33.60	32.93	33.02	1535457
2011-04-13	33.37	33.50	32.59	32.68	1063817
2011-04-14	32.38	32.91	32.32	32.86	567319
2011-04-15	32.89	33.76	32.71	33.64	1171215
2011-04-18	33.23	33.45	32.75	33.38	1075372
2011-04-19	33.61	33.97	33.33	33.75	649901
2011-04-20	34.48	34.59	33.98	34.11	639350
2011-04-21	34.40	35.06	34.36	34.95	602586
2011-04-25	35.10	35.11	34.44	34.63	407795
2011-04-26	34.91	35.55	34.81	35.37	823569
2011-04-27	35.46	35.53	34.94	35.52	1073829
2011-04-28	34.50	35.00	31.90	32.38	3685444
2011-04-29	32.05	32.12	30.27	31.66	4810120
2011-05-02	31.64	31.94	30.78	30.98	2471005
2011-05-03	30.75	31.27	30.58	31.19	2482061
2011-05-04	31.15	31.22	30.16	30.52	2496365
2011-05-05	30.28	30.90	30.23	30.59	2058569
2011-05-06	31.11	31.11	30.26	30.58	2476904
2011-05-09	30.55	30.76	30.27	30.46	1582930
2011-05-10	30.50	30.76	30.30	30.70	1542828
2011-05-11	30.58	30.64	29.97	30.10	2350151
2011-05-12	30.00	30.20	29.94	30.08	1680286
2011-05-13	30.10	30.34	29.30	29.39	2005133
2011-05-16	29.35	29.64	29.05	29.16	1429665
2011-05-17	29.00	29.13	28.40	28.47	1535094
2011-05-18	28.50	29.03	28.41	28.71	1414341
2011-05-19	28.87	28.95	28.58	28.63	1263538
2011-05-20	28.54	28.60	27.88	28.25	1524029
2011-05-23	27.82	27.90	27.09	27.25	1706144
2011-05-24	27.41	27.51	26.95	27.17	1644330
2011-05-25	27.03	27.45	26.93	27.29	1048218
2011-05-26	27.23	27.49	27.16	27.18	1578331
2011-05-27	27.38	27.91	27.18	27.79	1377647
2011-05-31	27.92	28.09	27.53	27.70	1809592
2011-06-01	27.70	27.76	27.00	27.02	1970338
2011-06-02	27.00	27.33	26.80	26.97	1451112
2011-06-03	26.50	27.02	26.32	26.50	1548816
2011-06-06	26.54	26.54	26.06	26.17	1128387
2011-06-07	26.35	26.79	26.12	26.62	1576462
2011-06-08	26.46	26.60	26.19	26.29	1896683
2011-06-09	26.35	26.69	26.28	26.56	1463087
2011-06-10	26.47	26.52	25.91	25.95	1507160
2011-06-13	25.96	26.25	25.75	25.96	1391462
2011-06-14	26.28	26.54	26.11	26.19	1501139
2011-06-15	25.91	26.15	25.74	25.85	1017493
2011-06-16	25.82	25.89	25.27	25.67	1119045
2011-06-17	25.93	26.45	25.90	26.35	1583432
2011-06-20	25.70	26.52	25.25	26.08	2615673
2011-06-21	26.25	27.29	26.10	27.26	2502024
2011-06-22	27.26	27.67	27.12	27.48	2186148
2011-06-23	27.07	27.73	26.67	27.65	2257641
2011-06-24	27.80	27.98	27.55	27.75	2677059
2011-06-27	27.75	27.97	27.52	27.92	1225930
2011-06-28	27.97	28.27	27.87	28.07	670388
2011-06-29	28.25	28.44	27.99	28.26	876559
2011-06-30	28.29	29.02	28.26	28.94	1056035
2011-07-01	31.28	33.78	31.01	32.95	9560156
2011-07-05	32.98	33.04	32.22	32.59	3590768
2011-07-06	32.64	32.75	32.30	32.53	2257580
2011-07-07	32.89	32.90	32.38	32.52	2051022
2011-07-08	32.13	32.32	32.03	32.23	2551962
2011-07-11	31.80	31.99	31.29	31.40	1440778
2011-07-12	31.25	31.71	31.14	31.38	977605
2011-07-13	31.63	31.93	31.33	31.40	857344
2011-07-14	31.43	31.64	30.85	31.07	1039392
2011-07-15	31.28	31.28	30.68	30.92	1048461
2011-07-18	30.68	30.68	29.69	30.05	958871
2011-07-19	30.36	30.70	30.09	30.34	896680
2011-07-20	30.49	30.64	30.25	30.54	626568
2011-07-21	30.64	30.96	30.34	30.61	874344
2011-07-22	30.76	30.76	30.04	30.09	929616
2011-07-25	29.86	30.73	29.78	30.54	913304
2011-07-26	30.43	30.47	29.75	29.90	1129090
2011-07-27	29.81	29.81	28.52	28.80	1616108
2011-07-28	24.64	25.82	24.30	24.96	9088701
2011-07-29	24.49	24.90	24.06	24.82	2948662
2011-08-01	24.82	25.21	23.87	24.57	4712527
2011-08-02	24.25	24.62	23.67	23.80	4220582
2011-08-03	23.69	23.98	22.77	23.19	2527448
2011-08-04	22.69	23.02	20.91	21.09	3850328
2011-08-05	21.42	21.85	20.56	21.22	3224793
2011-08-08	20.34	20.49	18.83	18.89	2755953
2011-08-09	19.26	19.27	17.01	18.14	4971633
2011-08-10	17.61	18.04	17.21	17.21	4326195
2011-08-11	17.37	18.35	17.00	18.09	2922567
2011-08-12	18.43	18.52	17.92	18.32	1781202
2011-08-15	18.55	19.00	18.47	18.99	1263912
2011-08-16	18.80	18.92	18.16	18.19	2144481
2011-08-17	18.28	18.50	17.66	17.94	1641615
2011-08-18	17.32	17.36	16.28	16.47	1942612
2011-08-19	16.17	16.66	15.85	16.01	1932090
2011-08-22	16.44	16.63	16.10	16.19	2585028
2011-08-23	16.30	17.29	16.21	17.28	2419260
2011-08-24	17.23	18.21	17.06	18.15	2179522
2011-08-25	18.30	18.46	17.29	17.53	1965293
2011-08-26	17.38	18.43	17.15	18.28	1666872
2011-08-29	18.48	19.59	18.40	19.46	1524017
2011-08-30	19.37	19.71	19.05	19.33	1832122
2011-08-31	19.53	20.16	19.47	19.72	1232027
2011-09-01	19.67	19.82	19.04	19.10	1098371
2011-09-02	18.57	18.67	17.72	18.00	1276558
2011-09-06	17.49	18.05	17.18	17.81	1135434
2011-09-07	18.19	19.09	18.16	18.98	1402899
2011-09-08	18.74	19.04	18.03	18.21	1014821
2011-09-09	17.98	18.03	16.89	17.36	1498507
2011-09-12	17.43	17.84	16.95	17.65	1043164
2011-09-13	17.72	18.42	17.65	18.17	1435684
2011-09-14	18.27	19.94	18.27	19.54	2809434
2011-09-15	19.83	20.30	19.49	20.17	1094831
2011-09-16	20.32	20.57	19.72	19.97	1109361
2011-09-19	19.49	19.53	18.74	19.24	802997
2011-09-20	19.34	19.47	18.50	18.56	993360
2011-09-21	18.59	18.71	17.12	17.14	1440366
2011-09-22	16.45	16.73	15.76	16.12	2004364
2011-09-23	16.06	16.84	15.96	16.12	1845476
2011-09-26	16.37	17.00	15.86	16.95	1168186
2011-09-27	17.52	18.20	17.18	17.30	993324
2011-09-28	17.41	17.51	16.17	16.19	1088316
2011-09-29	16.64	17.03	15.89	16.45	1307106
2011-09-30	16.09	16.25	15.65	15.74	1194675
2011-10-03	15.55	15.88	14.42	14.51	1830727
2011-10-04	14.27	15.26	14.07	15.22	2171133
2011-10-05	15.24	16.25	14.93	16.09	1993115
2011-10-06	16.06	17.37	16.02	17.20	1510239
2011-10-07	17.29	17.39	16.20	16.65	1450633
2011-10-10	17.08	17.72	17.08	17.63	939499
2011-10-11	17.47	18.44	17.37	18.34	1176616
2011-10-12	18.50	18.79	18.36	18.52	1352013
2011-10-13	18.39	18.43	17.82	18.24	892889
2011-10-14	18.66	19.48	18.66	19.06	1167292
2011-10-17	19.01	19.16	18.23	18.30	1201585
2011-10-18	18.38	19.47	17.83	19.21	1118852
2011-10-19	19.29	19.53	18.68	18.80	795243
2011-10-20	18.92	19.00	17.80	18.40	1061297
2011-10-21	18.76	20.01	18.68	19.90	2018333
2011-10-24	20.10	20.49	20.03	20.35	1253224
2011-10-25	20.23	20.31	19.36	19.71	670225
2011-10-26	20.08	20.29	19.29	20.13	1113767
2011-10-27	20.94	22.33	20.94	21.95	1507669
2011-10-28	21.80	22.34	21.67	21.89	967042
2011-10-31	21.30	21.70	20.85	20.86	934032
2011-11-01	20.83	20.84	19.26	20.11	1662506
2011-11-02	20.46	20.75	19.59	19.95	1745672
2011-11-03	20.28	20.47	19.49	20.41	1574434
2011-11-04	20.08	22.68	20.01	21.11	1949936
2011-11-07	21.11	21.15	20.12	20.82	1440961
2011-11-08	21.10	22.02	20.61	21.92	1662257
2011-11-09	21.11	21.82	20.70	20.80	1387106
2011-11-10	21.20	21.42	20.73	20.97	624639
2011-11-11	21.31	22.26	21.28	21.99	717227
2011-11-14	21.75	22.34	21.35	21.60	905507
2011-11-15	21.41	22.09	21.19	21.90	682861
2011-11-16	21.54	22.25	21.45	21.56	799284
2011-11-17	21.48	21.56	20.50	20.77	1144617
2011-11-18	20.95	21.25	20.63	20.75	725368
2011-11-21	20.39	20.45	19.65	19.79	1028750
2011-11-22	19.71	19.87	19.11	19.43	741214
2011-11-23	19.12	19.23	18.21	18.34	840786
2011-11-25	18.28	18.57	18.00	18.13	314007
2011-11-28	18.91	19.52	18.91	19.29	765225
2011-11-29	19.40	19.68	19.11	19.17	504004
2011-11-30	20.05	20.88	20.00	20.52	1176747
2011-12-01	20.41	21.00	20.25	20.69	619995
2011-12-02	21.06	21.58	20.90	20.95	568395
2011-12-05	21.42	21.65	20.88	21.02	900094
2011-12-06	20.94	21.32	20.68	21.05	714324
2011-12-07	20.80	21.40	20.66	21.15	589598
2011-12-08	21.01	21.28	20.35	20.40	637155
2011-12-09	20.58	21.53	20.58	21.37	706678
2011-12-12	21.04	21.19	20.70	20.96	572329
2011-12-13	21.17	21.55	19.70	19.89	777566
2011-12-14	19.78	20.32	19.03	20.05	2020274
2011-12-15	20.44	21.33	20.40	21.10	1087146
2011-12-16	21.40	22.00	21.09	21.27	1457482
2011-12-19	21.33	21.58	20.81	20.90	1052077
2011-12-20	21.51	22.41	21.49	21.98	1413362
2011-12-21	21.87	22.08	21.33	21.99	629299
2011-12-22	22.11	22.74	22.02	22.50	500852
2011-12-23	22.61	22.92	22.42	22.76	335934
2011-12-27	22.60	22.62	22.08	22.09	853188
2011-12-28	22.07	22.15	21.17	21.21	573773
2011-12-29	21.25	21.56	21.06	21.34	613187
2011-12-30	21.28	21.47	21.10	21.38	586921
2012-01-03	22.33	22.91	22.18	22.42	1025093
2012-01-04	22.36	23.01	22.25	22.91	802248
2012-01-05	22.66	23.13	22.27	22.95	620883
2012-01-06	23.16	23.32	22.69	23.11	787922
2012-01-09	23.41	23.89	23.31	23.81	691116
2012-01-10	24.21	24.57	24.06	24.25	1383220
2012-01-11	24.15	24.39	23.92	24.35	1293821
2012-01-12	24.48	24.52	23.80	24.47	940563
2012-01-13	24.25	24.53	24.00	24.39	690221
2012-01-17	24.65	25.00	24.06	24.25	852605
2012-01-18	24.15	24.74	24.06	24.61	829973
2012-01-19	24.80	25.09	24.76	24.90	1194904
2012-01-20	24.83	24.96	24.56	24.68	490727
2012-01-23	24.65	25.09	24.39	24.70	596038
2012-01-24	24.46	24.89	24.39	24.68	861598
2012-01-25	24.77	24.99	24.65	24.93	1507240
2012-01-26	25.18	25.74	24.69	24.80	999267
2012-01-27	24.60	25.42	24.05	25.41	2024949
2012-01-30	25.29	25.29	24.55	24.99	694078
2012-01-31	25.73	26.34	24.16	24.28	1695686
2012-02-01	24.50	25.65	24.44	25.45	1342757
2012-02-02	25.58	25.87	25.40	25.50	595074
2012-02-03	26.05	26.33	25.85	26.29	729584
2012-02-06	26.06	26.30	25.94	26.10	405730
2012-02-07	25.99	26.07	25.59	25.74	868177
2012-02-08	25.82	26.08	25.69	25.76	862321
2012-02-09	25.93	26.07	25.52	25.73	676995
2012-02-10	25.37	25.49	24.79	24.92	790280
2012-02-13	25.30	25.67	23.60	23.68	2589562
2012-02-14	23.71	24.06	23.22	23.48	1790292
2012-02-15	23.71	24.06	23.57	23.68	1191450
2012-02-16	23.69	24.57	23.63	24.57	1092877
2012-02-17	24.69	24.70	24.27	24.48	741551
2012-02-21	24.52	25.38	24.47	25.12	1216545
2012-02-22	24.99	25.17	24.28	24.39	800333
2012-02-23	24.39	24.69	23.92	24.48	825208
2012-02-24	24.56	24.87	24.37	24.46	552421
2012-02-27	24.17	24.23	23.69	23.75	930936
2012-02-28	23.76	23.90	23.36	23.62	1409043
2012-02-29	23.74	23.92	23.09	23.31	1279979
2012-03-01	23.41	23.60	23.22	23.30	762676
2012-03-02	23.24	23.48	22.75	22.96	556860
2012-03-05	22.84	22.98	22.32	22.69	851245
2012-03-06	22.30	22.47	21.78	22.02	1112792
2012-03-07	22.13	22.52	22.11	22.39	651877
2012-03-08	22.55	22.67	22.24	22.36	712145
2012-03-09	22.40	23.05	22.34	22.83	594067
2012-03-12	22.84	22.84	22.27	22.36	491406
2012-03-13	22.63	23.48	22.58	23.45	610433
2012-03-14	23.43	23.71	22.99	23.31	713251
2012-03-15	23.31	23.77	23.24	23.69	680907
2012-03-16	23.64	23.97	23.62	23.80	649922
2012-03-19	23.77	24.08	23.46	23.47	606755
2012-03-20	23.31	23.47	22.75	23.22	612406
2012-03-21	23.19	23.22	22.72	22.75	589498
2012-03-22	22.51	22.62	21.96	22.17	549079
2012-03-23	22.19	22.24	21.74	22.07	580717
2012-03-26	22.43	22.99	22.24	22.90	917737
2012-03-27	22.95	23.39	22.93	23.17	678920
2012-03-28	23.23	23.23	22.41	23.16	1145374
2012-03-29	22.91	23.45	22.73	23.40	998444
2012-03-30	23.65	23.66	23.16	23.17	640074
2012-04-02	23.06	23.40	22.75	23.30	1001259
2012-04-03	23.15	24.04	23.00	23.84	1094755
2012-04-04	23.54	23.57	22.83	22.92	636300
2012-04-05	22.78	23.00	22.60	22.65	421235
2012-04-09	22.27	22.30	21.90	21.99	762881
2012-04-10	21.90	21.98	21.00	21.40	915222
2012-04-11	21.70	21.92	21.33	21.42	564285
2012-04-12	21.40	22.23	21.40	22.01	511106
2012-04-13	21.85	21.96	21.40	21.43	424173
2012-04-16	21.61	21.76	21.15	21.43	557047
2012-04-17	21.59	22.26	21.59	22.06	479060
2012-04-18	21.97	22.52	21.86	22.44	711156
2012-04-19	22.37	23.27	22.37	22.96	1234496
2012-04-20	23.11	23.26	22.75	22.75	699163
2012-04-23	22.30	22.30	21.82	22.04	669897
2012-04-24	22.13	22.48	22.00	22.18	370146
2012-04-25	22.49	22.97	22.33	22.94	780875
2012-04-26	23.15	23.56	23.14	23.38	685869
2012-04-27	23.67	23.79	23.23	23.74	975196
2012-04-30	23.70	23.70	22.67	22.83	754094
2012-05-01	22.85	23.45	22.74	23.36	846147
2012-05-02	23.09	23.72	22.72	23.68	855997
2012-05-03	23.66	23.77	23.16	23.27	1057127
2012-05-04	23.32	23.37	22.42	22.97	789548
2012-05-07	22.81	23.08	22.72	22.83	827971
2012-05-08	22.54	22.70	21.95	22.57	615236
2012-05-09	22.22	22.48	21.75	22.30	392260
2012-05-10	22.59	22.66	21.95	22.00	593504
2012-05-11	21.72	22.30	21.64	21.87	522306
2012-05-14	21.59	21.80	21.51	21.66	475801
2012-05-15	21.73	23.02	21.60	22.57	1383023
2012-05-16	22.63	23.24	22.22	22.27	1128767
2012-05-17	22.35	22.47	20.63	20.63	1333402
2012-05-18	20.83	20.83	20.23	20.41	708837
2012-05-21	20.56	21.34	20.20	21.29	655499
2012-05-22	21.34	21.46	20.92	21.11	683014
2012-05-23	20.83	21.22	20.41	21.17	489426
2012-05-24	21.28	21.35	20.78	21.15	295629
2012-05-25	21.11	21.18	20.66	20.85	347400
2012-05-29	21.21	21.90	21.17	21.73	542512
2012-05-30	21.38	21.43	20.80	21.06	470960
2012-05-31	21.01	21.06	20.15	20.47	1153739
2012-06-01	19.85	19.87	19.26	19.39	888474
2012-06-04	19.46	19.61	18.49	18.87	735310
2012-06-05	18.81	19.28	18.71	19.17	610919
2012-06-06	19.48	20.14	19.45	19.98	529911
2012-06-07	20.31	20.64	20.06	20.18	676587
2012-06-08	20.08	20.88	19.63	20.81	499873
2012-06-11	21.16	21.16	20.23	20.24	635105
2012-06-12	20.37	20.52	20.12	20.45	609157
2012-06-13	20.42	20.71	20.07	20.18	553484
2012-06-14	20.20	20.55	20.06	20.39	628400
2012-06-15	20.47	20.52	20.18	20.41	648776
2012-06-18	20.14	20.41	19.94	20.39	413905
2012-06-19	20.43	21.44	20.28	21.07	694344
2012-06-20	21.09	21.16	20.70	20.94	288360
2012-06-21	20.94	21.08	20.04	20.07	529119
2012-06-22	20.26	20.31	19.88	20.10	388703
2012-06-25	19.63	19.64	18.80	19.04	708364
2012-06-26	19.06	19.11	18.51	18.70	528881
2012-06-27	18.82	19.18	18.61	19.13	413487
2012-06-28	18.87	19.81	18.81	19.79	624071
2012-06-29	20.37	20.96	20.16	20.95	732467
2012-07-02	20.99	20.99	20.29	20.52	469457
2012-07-03	20.54	21.53	20.41	21.53	245701
2012-07-05	21.31	21.84	21.19	21.62	351784
2012-07-06	21.24	21.35	20.52	20.75	302033
2012-07-09	20.56	20.89	20.41	20.72	400378
2012-07-10	20.89	21.29	19.90	20.11	456690
2012-07-11	20.13	20.46	19.87	20.02	254091
2012-07-12	19.65	19.78	19.02	19.62	432406
2012-07-13	19.64	20.46	19.64	20.40	320453
2012-07-16	20.28	20.35	19.83	20.10	362821
2012-07-17	20.26	20.35	19.69	20.22	339548
2012-07-18	20.47	21.78	20.47	21.19	812568
2012-07-19	21.28	21.73	20.67	20.76	835492
2012-07-20	20.25	20.59	19.94	20.22	594640
2012-07-23	19.49	19.75	19.12	19.60	482507
2012-07-24	19.89	19.93	19.07	19.26	491736
2012-07-25	19.48	19.89	19.20	19.65	861709
2012-07-26	20.58	22.67	20.58	22.63	1493673
2012-07-27	22.76	23.12	22.38	22.74	1429393
2012-07-30	22.82	23.02	22.46	22.55	728020
2012-07-31	22.43	22.98	22.40	22.52	826904
2012-08-01	22.75	22.90	22.16	22.27	873772
2012-08-02	22.05	22.50	21.06	21.37	863841
2012-08-03	21.95	21.99	21.22	21.49	973318
2012-08-06	21.58	22.15	21.58	21.92	380334
2012-08-07	22.08	23.12	22.00	23.01	1297355
2012-08-08	22.92	23.27	22.76	23.19	650369
2012-08-09	23.14	24.11	23.12	23.57	1783250
2012-08-10	23.35	24.02	23.29	23.84	814743
2012-08-13	23.73	24.19	23.71	24.15	638190
2012-08-14	24.31	24.36	23.71	23.79	597688
2012-08-15	23.70	24.35	23.67	24.24	723790
2012-08-16	24.21	25.44	24.11	25.27	1163001
2012-08-17	25.26	25.38	25.05	25.22	393518
2012-08-20	25.09	25.27	24.99	25.07	514153
2012-08-21	25.19	25.62	25.00	25.07	403444
2012-08-22	24.92	25.21	24.48	24.76	686358
2012-08-23	24.91	25.36	24.75	25.30	1019916
2012-08-24	25.08	25.20	24.05	24.72	809849
2012-08-27	24.87	24.95	24.43	24.63	613911
2012-08-28	24.57	25.34	24.57	25.07	657301
2012-08-29	25.13	25.57	24.91	25.37	563968
2012-08-30	25.10	25.41	24.86	25.12	389744
2012-08-31	25.42	25.47	24.93	25.34	429526
2012-09-04	25.20	25.69	24.82	25.53	627547
2012-09-05	25.52	25.61	25.22	25.48	1163877
2012-09-06	25.80	26.43	25.64	26.20	845007
2012-09-07	26.30	27.05	26.24	26.69	355789
2012-09-10	26.15	26.70	26.04	26.52	903250
2012-09-11	26.43	26.84	26.40	26.75	607808
2012-09-12	27.00	27.23	26.64	27.01	771342
2012-09-13	26.98	27.61	26.26	27.50	806595
2012-09-14	28.00	29.79	27.90	29.76	1411517
2012-09-17	29.62	29.64	28.77	28.96	797975
2012-09-18	28.86	28.98	28.14	28.14	1071407
2012-09-19	28.30	29.16	28.15	28.92	834419
2012-09-20	28.49	28.61	27.94	28.28	586062
2012-09-21	28.71	28.90	28.05	28.42	947339
2012-09-24	28.06	28.96	27.96	28.45	793331
2012-09-25	28.53	28.54	27.49	27.56	615469
2012-09-26	27.52	27.69	26.85	27.56	785215
2012-09-27	27.79	27.97	27.40	27.47	520640
2012-09-28	27.20	27.63	27.16	27.43	678698
2012-10-01	27.01	27.78	27.00	27.34	664022
2012-10-02	27.61	27.82	27.35	27.54	522422
2012-10-03	27.53	27.59	27.19	27.33	585690
2012-10-04	27.54	28.31	27.44	28.09	1016077
2012-10-05	28.42	29.08	27.91	28.09	570423
2012-10-08	27.80	28.08	27.73	27.87	371978
2012-10-09	27.62	27.94	27.17	27.24	601092
2012-10-10	27.18	27.25	26.74	26.85	490055
2012-10-11	27.26	31.30	26.98	28.90	6205795
2012-10-12	29.93	30.23	29.50	29.73	1712278
2012-10-15	30.62	30.62	29.48	29.90	1347503
2012-10-16	29.88	30.24	29.65	30.16	1004264
2012-10-17	30.08	30.26	29.58	30.03	900284
2012-10-18	30.00	30.19	29.54	29.93	979897
2012-10-19	29.71	30.00	29.54	29.64	1335674
2012-10-22	29.62	29.90	29.56	29.77	701975
2012-10-23	29.71	29.77	29.06	29.60	937840
2012-10-24	29.51	30.15	29.32	29.84	501932
2012-10-25	29.88	29.99	29.27	29.74	771754
2012-10-26	29.98	30.77	29.57	29.92	844335
2012-10-31	30.00	30.13	29.82	29.98	530329
2012-11-01	30.52	30.64	29.27	29.77	1675515
2012-11-02	30.00	30.29	29.40	29.47	580725
2012-11-05	29.09	29.85	29.09	29.45	660790
2012-11-06	29.94	30.47	29.49	30.08	892755
2012-11-07	28.19	29.43	28.19	29.05	721920
2012-11-08	29.02	29.25	27.97	28.18	971845
2012-11-09	28.06	28.71	27.90	28.39	438218
2012-11-12	28.69	28.75	28.34	28.42	405115
2012-11-13	28.13	28.62	28.00	28.09	422238
2012-11-14	28.18	28.25	27.12	27.24	398445
2012-11-15	27.11	27.47	26.76	27.08	389151
2012-11-16	27.24	27.74	27.00	27.24	542855
2012-11-19	27.87	28.53	27.50	28.51	569009
2012-11-20	28.38	29.92	28.38	29.65	833325
2012-11-21	29.82	30.94	29.52	30.83	991221
2012-11-23	30.76	31.65	30.55	30.99	592795
2012-11-26	30.72	31.30	30.47	30.98	731325
2012-11-27	31.12	31.36	30.72	30.97	860757
2012-11-28	30.88	31.55	30.66	31.42	482083
2012-11-29	31.48	31.56	30.05	30.07	782662
2012-11-30	30.26	30.44	29.18	29.35	1804263
2012-12-03	29.54	30.60	29.35	30.10	850211
2012-12-04	28.90	29.29	28.39	28.96	1954343
2012-12-05	28.75	29.14	28.11	28.39	954588
2012-12-06	28.04	28.40	27.89	28.06	1459424
2012-12-07	28.00	28.47	27.91	27.95	1237044
2012-12-10	28.17	28.78	28.02	28.60	1600164
2012-12-11	28.63	29.10	28.18	28.18	1965782
2012-12-12	28.46	29.45	28.45	28.80	2032319
2012-12-13	28.99	29.11	28.42	28.48	1954879
2012-12-14	28.47	28.83	28.30	28.39	1529356
2012-12-17	28.61	29.31	28.37	29.25	1631610
2012-12-18	29.35	30.39	29.24	30.02	2516262
2012-12-19	29.85	30.14	29.51	29.60	2752389
2012-12-20	29.61	30.01	29.40	29.51	2837630
2012-12-21	28.87	29.42	28.87	29.14	1926313
2012-12-24	29.22	29.71	28.93	29.56	864535
2012-12-26	29.55	29.67	28.78	28.90	1047937
2012-12-27	29.00	29.19	28.60	28.99	955297
2012-12-28	28.75	28.84	28.53	28.57	817275
2012-12-31	28.51	29.68	28.51	29.65	640354
2013-01-02	30.88	31.59	30.80	31.58	1210139
2013-01-03	31.46	32.28	31.41	32.07	1781243
2013-01-04	32.09	32.67	31.82	32.60	1188855
2013-01-07	32.20	32.63	32.17	32.54	1182849
2013-01-08	32.54	32.78	31.62	31.77	1558051
2013-01-09	31.81	32.61	31.81	32.61	1156276
2013-01-10	32.80	32.88	32.47	32.81	902161
2013-01-11	32.78	32.97	32.72	32.93	618936
2013-01-14	32.84	32.89	32.12	32.30	741041
2013-01-15	32.18	32.91	32.16	32.83	836921
2013-01-16	32.63	33.19	32.58	33.19	898452
2013-01-17	33.37	33.71	33.24	33.48	872971
2013-01-18	33.55	33.76	33.25	33.74	633867
2013-01-22	33.68	33.97	33.36	33.85	1052207
2013-01-23	33.80	33.89	33.59	33.89	1053684
2013-01-24	33.76	34.98	33.61	34.58	1268841
2013-01-25	38.17	41.27	37.98	41.08	5231168
2013-01-28	40.24	40.56	39.57	40.00	2664814
2013-01-29	39.93	40.40	39.72	40.31	1066665
2013-01-30	40.25	40.42	39.25	39.68	1693189
2013-01-31	39.46	39.57	38.95	39.18	1334506
2013-02-01	39.65	39.89	39.24	39.77	1021602
2013-02-04	39.25	39.49	38.91	39.28	975730
2013-02-05	39.62	39.97	39.34	39.91	687980
2013-02-06	39.64	40.00	39.56	39.90	806850
2013-02-07	40.00	40.09	39.35	39.98	1163665
2013-02-08	39.89	39.89	39.06	39.51	690484
2013-02-11	39.24	39.66	38.68	39.65	682459
2013-02-12	39.64	39.96	39.34	39.80	925976
2013-02-13	39.85	40.19	39.28	39.85	885938
2013-02-14	39.64	40.03	39.61	40.02	621285
2013-02-15	40.06	40.14	39.43	39.76	1409991
2013-02-19	39.83	40.59	39.64	40.56	1333588
2013-02-20	40.56	40.56	39.03	39.26	1721549
2013-02-21	39.07	39.13	38.32	38.83	1159282
2013-02-22	39.09	39.64	39.01	39.17	1003210
2013-02-25	39.42	39.43	38.09	38.35	1184101
2013-02-26	38.37	38.79	37.46	38.66	986530
2013-02-27	38.66	39.02	38.35	38.78	809746
2013-02-28	38.80	39.06	38.36	38.56	650045
2013-03-01	38.20	38.20	37.46	38.15	981395
2013-03-04	37.94	38.04	37.05	37.47	652029
2013-03-05	37.81	39.69	37.81	39.25	817097
2013-03-06	39.44	39.50	38.45	38.66	648205
2013-03-07	38.78	39.74	38.62	39.61	651490
2013-03-08	39.98	40.10	39.46	39.88	513044
2013-03-11	39.74	39.93	39.28	39.93	701986
2013-03-12	39.77	39.86	39.23	39.83	576217
2013-03-13	39.75	40.73	39.50	40.60	1065851
2013-03-14	40.63	40.92	40.23	40.88	848519
2013-03-15	40.78	40.81	40.26	40.56	1553532
2013-03-18	40.20	41.12	39.88	40.98	965514
2013-03-19	41.07	42.00	41.04	41.63	1622161
2013-03-20	42.05	42.38	41.55	42.29	1196747
2013-03-21	42.00	42.29	41.04	41.49	1205440
2013-03-22	41.75	41.75	40.87	41.48	621617
2013-03-25	41.67	41.74	40.69	41.30	920329
2013-03-26	41.58	41.73	41.30	41.67	691910
2013-03-27	41.29	42.08	40.83	42.08	705414
2013-03-28	42.15	42.62	42.06	42.49	788440
2013-04-01	42.60	42.66	41.31	41.66	684236
2013-04-02	41.81	41.96	41.05	41.19	657163
2013-04-03	41.22	41.30	39.50	39.61	1396028
2013-04-04	39.55	39.88	39.22	39.69	769159
2013-04-05	38.76	39.39	38.06	39.05	760631
2013-04-08	39.17	39.43	38.82	39.41	494175
2013-04-09	39.50	40.00	39.03	39.17	652808
2013-04-10	39.19	40.00	39.00	39.95	931611
2013-04-11	39.86	40.41	39.47	40.31	701011
2013-04-12	39.72	40.04	38.73	39.14	1367809
2013-04-15	38.90	38.99	36.59	36.84	858947
2013-04-16	37.29	38.42	37.10	38.40	886916
2013-04-17	37.94	38.01	36.28	37.17	1242042
2013-04-18	37.31	37.37	35.88	36.30	759354
2013-04-19	36.44	37.43	35.94	37.22	608859
2013-04-22	36.99	37.57	36.25	37.35	424548
2013-04-23	37.59	38.07	37.24	37.90	493060
2013-04-24	38.06	38.94	37.94	38.88	672241
2013-04-25	39.14	40.26	38.96	39.91	637555
2013-04-26	39.91	40.08	39.49	39.88	436911
2013-04-29	40.15	40.70	39.98	40.15	829505
2013-04-30	40.53	40.81	37.92	39.26	1272474
2013-05-01	38.97	39.14	36.85	37.00	1155129
2013-05-02	36.79	38.22	36.52	37.97	1374974
2013-05-03	38.72	39.48	38.45	38.81	1003304
2013-05-06	37.80	39.47	37.80	39.18	779205
2013-05-07	39.23	39.35	38.72	38.96	856861
2013-05-08	38.99	39.37	38.80	39.34	637460
2013-05-09	39.40	39.67	38.87	39.09	486867
2013-05-10	39.15	39.29	38.14	38.42	723646
2013-05-13	38.34	38.68	37.92	38.10	597774
2013-05-14	38.05	38.90	38.02	38.83	643987
2013-05-15	38.46	39.89	38.46	39.54	736828
2013-05-16	39.38	39.73	38.29	38.35	658793
2013-05-17	38.58	39.40	38.58	38.95	429983
2013-05-20	38.95	39.70	38.85	39.27	530174
2013-05-21	39.16	39.46	38.90	39.12	482508
2013-05-22	39.12	39.50	37.28	37.74	717787
2013-05-23	36.93	38.44	36.89	37.91	550937
2013-05-24	37.52	38.48	37.47	38.02	759867
2013-05-28	38.85	39.42	38.61	39.00	494620
2013-05-29	38.60	39.02	38.39	38.89	665787
2013-05-30	38.97	39.76	38.71	39.56	578053
2013-05-31	39.20	40.56	39.06	39.82	886651
2013-06-03	39.93	39.98	37.52	38.79	887988
2013-06-04	38.68	39.25	37.92	38.29	769064
2013-06-05	38.03	38.12	37.03	37.07	691993
2013-06-06	37.10	37.74	36.95	37.72	443242
2013-06-07	38.00	38.97	37.77	38.90	371507
2013-06-10	39.08	39.22	38.62	38.93	321639
2013-06-11	38.08	38.50	37.70	37.70	315761
2013-06-12	38.25	38.33	37.05	37.11	554070
2013-06-13	37.11	38.27	36.73	38.06	368545
2013-06-14	37.74	38.29	37.31	37.36	222106
2013-06-17	37.58	37.82	36.88	37.16	637876
2013-06-18	37.29	37.77	37.09	37.42	641228
2013-06-19	37.36	38.21	37.15	37.56	996512
2013-06-20	36.87	36.87	35.47	35.90	802663
2013-06-21	36.20	36.21	34.57	35.30	1111873
2013-06-24	34.47	35.25	33.88	34.92	844733
2013-06-25	35.48	36.22	35.34	35.95	731088
2013-06-26	36.45	36.57	35.91	36.50	525723
2013-06-27	36.91	38.13	36.81	37.84	596832
2013-06-28	37.78	38.11	37.44	37.97	1213906
2013-07-01	38.19	39.08	38.08	38.60	669302
2013-07-02	38.66	39.23	38.10	38.31	746344
2013-07-03	37.94	38.31	37.77	38.19	603959
2013-07-05	38.73	38.81	37.70	38.49	658244
2013-07-08	39.19	39.29	38.51	38.54	512380
2013-07-09	38.98	40.25	38.86	39.83	567230
2013-07-10	39.80	39.91	38.97	39.25	391669
2013-07-11	40.04	40.26	39.67	39.96	325895
2013-07-12	39.91	40.08	39.66	40.04	324655
2013-07-15	40.08	40.20	39.13	39.24	648673
2013-07-16	40.39	40.39	38.49	38.98	547971
2013-07-17	39.20	39.83	39.12	39.81	687437
2013-07-18	40.00	40.64	39.81	40.36	744786
2013-07-19	40.18	40.63	40.05	40.63	299037
2013-07-22	40.65	42.31	40.52	42.09	1008377
2013-07-23	42.25	42.41	41.48	41.79	674920
2013-07-24	41.97	42.00	40.57	40.62	790260
2013-07-25	40.33	41.17	40.25	40.84	503706
2013-07-26	40.49	40.77	39.96	40.39	348972
2013-07-29	40.40	40.76	40.05	40.48	506796
2013-07-30	43.00	46.57	41.61	44.36	4415351
2013-07-31	44.60	45.49	44.38	44.82	2050685
2013-08-01	45.46	46.59	45.46	46.56	1638659
2013-08-02	46.59	47.33	45.84	46.86	1402127
2013-08-05	46.86	47.31	46.67	47.14	1048282
2013-08-06	46.95	47.05	45.59	46.00	1619013
2013-08-07	45.66	45.67	44.66	44.96	1166001
2013-08-08	45.48	45.78	44.91	45.33	856952
2013-08-09	45.22	45.71	45.04	45.55	548863
2013-08-12	45.20	46.36	45.12	45.88	794036
2013-08-13	45.90	46.22	45.60	46.20	1718087
2013-08-14	46.27	46.47	45.88	46.00	450043
2013-08-15	45.23	45.92	44.62	45.65	893714
2013-08-16	45.70	46.13	45.51	45.75	1041581
2013-08-19	45.71	45.85	45.21	45.57	696641
2013-08-20	45.75	46.75	45.56	46.51	1543940
2013-08-21	46.26	46.67	45.76	45.87	538308
2013-08-22	46.08	47.05	46.00	46.76	454610
2013-08-23	46.94	47.04	46.03	46.76	688523
2013-08-26	46.72	47.21	46.51	46.53	645702
2013-08-27	45.50	46.23	45.19	45.24	911729
2013-08-28	45.06	46.03	45.06	45.66	650704
2013-08-29	45.65	46.45	45.58	46.02	492599
2013-08-30	46.00	46.01	44.81	44.92	631554
2013-09-03	45.81	46.02	44.33	45.14	1118971
2013-09-04	45.02	46.62	44.83	46.48	884387
2013-09-05	46.43	47.05	46.43	46.52	462304
2013-09-06	46.81	47.00	45.60	46.30	364484
2013-09-09	45.85	46.98	45.81	46.79	750533
2013-09-10	47.00	47.13	46.77	47.01	681762
2013-09-11	47.00	47.17	46.52	47.00	747116
2013-09-12	47.00	47.11	46.26	46.46	483691
2013-09-13	46.68	46.71	45.93	46.45	488198
2013-09-16	47.00	47.58	46.83	47.33	708592
2013-09-17	47.41	47.76	47.11	47.70	657584
2013-09-18	47.74	49.23	47.67	49.12	732557
2013-09-19	49.26	49.58	48.68	48.97	613394
2013-09-20	48.99	49.05	48.34	48.46	1260228
2013-09-23	48.37	48.46	47.55	47.60	529485
2013-09-24	47.72	48.81	47.27	48.09	487840
2013-09-25	48.28	49.00	47.89	48.86	723756
2013-09-26	49.00	49.00	48.29	48.62	321088
2013-09-27	48.24	49.00	48.10	48.69	483304
2013-09-30	47.98	49.01	47.56	48.98	594503
2013-10-01	49.02	50.24	48.80	50.24	1271341
2013-10-02	49.92	50.61	49.61	50.55	606172
2013-10-03	50.34	50.72	48.92	49.48	782229
2013-10-04	49.55	50.31	49.28	50.10	578708
2013-10-07	49.44	49.85	49.06	49.06	561000
2013-10-08	49.32	49.50	48.12	48.65	821606
2013-10-09	48.74	48.86	47.21	48.23	1140156
2013-10-10	49.13	50.32	49.05	50.02	987345
2013-10-11	49.86	50.34	49.38	50.20	670810
2013-10-14	49.81	51.00	49.67	50.95	640622
2013-10-15	50.80	51.00	50.35	50.58	897444
2013-10-16	51.00	51.22	50.38	50.92	718812
2013-10-17	50.67	51.23	50.42	51.19	501236
2013-10-18	51.67	52.75	51.07	52.56	768195
2013-10-21	52.65	52.96	52.46	52.71	606017
2013-10-22	52.90	53.53	52.48	52.75	666590
2013-10-23	52.44	52.44	51.63	52.23	469023
2013-10-24	52.29	53.21	52.00	53.16	488979
2013-10-25	53.50	53.54	52.76	53.54	632380
2013-10-28	53.50	53.69	53.02	53.33	491291
2013-10-29	53.48	53.49	52.81	53.32	628548
2013-10-30	53.66	53.70	52.38	52.75	1065518
2013-10-31	48.71	49.23	45.66	47.59	4165880
2013-11-01	48.09	48.98	46.01	47.11	1555876
2013-11-04	47.31	48.72	47.30	48.53	1161813
2013-11-05	48.39	49.37	47.70	48.96	970685
2013-11-06	49.30	49.47	48.63	48.93	1143558
2013-11-07	48.56	48.95	47.78	48.14	876355
2013-11-08	48.00	49.62	47.97	49.18	831244
2013-11-11	48.94	49.99	48.78	49.76	810541
2013-11-12	49.50	50.11	49.21	49.93	886749
2013-11-13	49.35	51.40	49.35	51.32	866040
2013-11-14	51.00	51.33	50.78	50.99	726728
2013-11-15	50.75	51.10	50.41	50.45	850905
2013-11-18	50.50	50.52	49.79	49.89	830453
2013-11-19	49.72	49.79	48.80	48.87	931037
2013-11-20	48.87	49.16	47.68	47.71	1166336
2013-11-21	48.05	48.35	47.39	47.47	1417733
2013-11-22	47.64	47.72	46.96	47.19	1342573
2013-11-25	47.58	47.78	47.30	47.37	1118425
2013-11-26	47.48	48.35	47.25	48.20	1360397
2013-11-27	48.08	48.95	47.92	48.82	779804
2013-11-29	48.93	49.50	48.66	48.75	385979
2013-12-02	48.77	49.65	48.28	48.87	638573
2013-12-03	48.79	49.34	48.44	48.64	578276
2013-12-04	48.43	49.30	47.89	48.42	488987
2013-12-05	48.01	49.09	48.01	48.87	517386
2013-12-06	49.79	50.13	49.33	49.94	637599
2013-12-09	49.89	50.80	49.80	50.07	425378
2013-12-10	50.00	50.27	49.62	49.80	556963
2013-12-11	49.90	49.90	48.48	48.53	492161
2013-12-12	48.55	49.19	48.37	48.45	578990
2013-12-13	48.66	48.97	48.35	48.54	483477
2013-12-16	48.94	49.25	48.45	49.05	657077
2013-12-17	49.17	49.53	48.86	49.27	408568
2013-12-18	49.57	50.41	48.81	50.37	521184
2013-12-19	50.19	50.39	49.65	49.76	384072
2013-12-20	49.60	50.00	49.29	49.33	1000354
2013-12-23	49.48	50.14	49.48	50.04	592824
2013-12-24	50.00	50.75	49.87	50.35	196038
2013-12-26	50.03	50.37	49.71	50.03	442361
2013-12-27	50.28	50.39	49.85	49.90	431557
2013-12-30	50.01	50.36	49.66	50.09	504440
2013-12-31	50.29	50.62	50.28	50.38	304741
2014-01-02	50.26	50.31	49.39	49.48	550637
2014-01-03	49.43	49.96	49.15	49.79	363711
2014-01-06	50.01	50.07	48.93	48.99	435203
2014-01-07	49.09	50.07	49.02	49.93	633640
2014-01-08	49.87	50.49	49.60	50.25	423126
2014-01-09	50.42	51.00	49.57	50.97	559883
2014-01-10	51.00	52.77	50.95	52.76	1228564
2014-01-13	52.75	53.00	51.68	51.90	914000
2014-01-14	52.10	53.61	51.93	53.53	886210
2014-01-15	53.87	54.25	53.31	54.12	799142
2014-01-16	54.11	54.47	53.72	54.34	827855
2014-01-17	54.28	54.38	53.67	53.82	302135
2014-01-21	54.57	54.77	53.96	54.46	541794
2014-01-22	54.23	54.48	53.33	54.21	570525
2014-01-23	53.95	54.05	53.34	53.77	557836
2014-01-24	53.27	53.38	50.72	50.96	610641
2014-01-27	50.90	52.07	49.88	51.41	899607
2014-01-28	55.00	58.50	54.75	55.50	2478623
2014-01-29	55.36	55.36	53.91	54.00	1611888
2014-01-30	54.75	54.81	53.69	53.99	741613
2014-01-31	53.44	55.22	53.02	54.14	885468
2014-02-03	54.30	54.43	50.53	50.54	1299298
2014-02-04	50.82	51.94	50.27	51.85	1142456
2014-02-05	52.40	54.75	50.90	51.08	957254
2014-02-06	51.19	53.31	50.78	53.23	699534
2014-02-07	53.83	54.17	52.84	53.66	600611
2014-02-10	53.66	53.67	52.20	52.54	597753
2014-02-11	52.54	52.92	51.80	52.60	763467
2014-02-12	52.73	53.87	52.56	53.83	742836
2014-02-13	53.33	54.32	52.90	54.18	634802
2014-02-14	54.20	54.56	53.85	54.22	535309
2014-02-18	54.18	55.12	53.76	54.96	661493
2014-02-19	55.57	56.88	54.59	55.40	874768
2014-02-20	55.41	56.04	55.24	55.85	399913
2014-02-21	56.77	56.88	56.10	56.38	824167
2014-02-24	56.25	57.92	56.25	56.84	726488
2014-02-25	56.85	57.12	56.40	56.91	663442
2014-02-26	57.12	57.47	56.68	57.04	598754
2014-02-27	57.03	57.70	56.47	57.59	514008
2014-02-28	57.44	58.31	57.33	57.83	555438
2014-03-03	57.06	57.61	56.28	57.04	487367
2014-03-04	57.94	59.15	57.66	58.86	695275
2014-03-05	58.72	59.15	57.67	57.77	664758
2014-03-06	58.02	58.11	57.42	57.52	418522
2014-03-07	58.01	59.01	57.68	58.52	736118
2014-03-10	58.35	58.67	57.07	57.63	504819
2014-03-11	57.63	58.13	56.93	57.24	587194
2014-03-12	56.83	57.28	56.42	56.92	555249
2014-03-13	57.33	57.49	55.69	56.06	477790
2014-03-14	55.78	56.56	55.78	56.03	653522
2014-03-17	56.62	57.31	56.00	56.65	524521
2014-03-18	56.84	57.82	56.51	57.62	812345
2014-03-19	57.68	58.25	56.76	57.21	624067
2014-03-20	57.11	57.49	56.68	56.99	579962
2014-03-21	57.31	58.33	57.14	58.22	1277448
2014-03-24	58.50	58.64	57.27	57.86	669503
2014-03-25	58.05	58.75	57.52	57.70	597191
2014-03-26	58.00	58.22	57.07	57.16	935592
2014-03-27	57.10	57.93	56.80	57.58	704100
2014-03-28	57.74	58.27	57.66	58.07	472414
2014-03-31	58.53	59.24	58.04	58.87	580128
2014-04-01	59.23	59.65	58.86	59.47	727477
2014-04-02	59.37	60.16	58.97	60.03	1106987
2014-04-03	59.99	60.45	59.04	59.67	672259
2014-04-04	60.25	60.35	57.92	57.96	827405
2014-04-07	57.48	58.57	56.48	57.34	1247183
2014-04-08	57.47	58.04	56.79	57.85	690684
2014-04-09	58.18	59.09	57.81	59.08	471511
2014-04-10	58.90	58.94	57.15	57.28	733793
2014-04-11	56.82	57.52	56.28	56.90	739334
2014-04-14	56.49	57.38	55.49	56.10	686275
2014-04-15	56.12	57.06	55.21	56.51	512112
2014-04-16	57.26	57.47	56.70	57.30	369950
2014-04-17	57.46	57.87	56.92	57.01	465025
2014-04-21	57.27	57.38	56.17	56.99	442676
2014-04-22	57.07	57.69	56.83	57.45	591438
2014-04-23	57.36	57.79	57.20	57.27	429274
2014-04-24	57.73	58.21	56.84	56.98	595605
2014-04-25	56.80	56.97	55.85	56.07	411087
2014-04-28	56.24	56.27	54.45	55.79	752272
2014-04-29	54.26	55.31	52.33	54.84	1969815
2014-04-30	54.71	55.63	53.84	55.51	1112346
2014-05-01	55.41	55.89	54.67	54.94	779707
2014-05-02	54.79	55.82	54.62	55.10	720239
2014-05-05	55.00	55.31	54.25	55.23	928973
2014-05-06	54.85	55.36	54.40	54.87	694095
2014-05-07	54.91	55.32	53.99	54.76	460390
2014-05-08	54.67	55.60	54.00	54.20	583484
2014-05-09	54.01	54.32	53.32	53.81	417488
2014-05-12	54.06	54.84	54.06	54.56	614531
2014-05-13	54.47	55.05	54.39	54.51	489094
2014-05-14	54.38	54.46	52.85	52.96	414509
2014-05-15	52.71	52.80	51.26	52.19	578378
2014-05-16	52.21	52.71	52.04	52.69	349869
2014-05-19	52.39	53.36	52.39	53.07	387681
2014-05-20	52.93	53.17	51.85	52.10	397717
2014-05-21	52.25	52.71	52.03	52.41	356583
2014-05-22	52.47	53.58	52.29	53.25	491093
2014-05-23	53.20	54.10	53.08	53.99	400996
2014-05-27	54.30	54.97	54.08	54.18	331757
2014-05-28	54.33	55.06	53.86	54.90	440291
2014-05-29	55.20	55.30	54.26	55.09	475679
2014-05-30	55.04	55.33	53.94	54.05	522551
2014-06-02	54.11	54.29	53.30	54.04	425463
2014-06-03	53.98	54.29	53.50	53.96	296062
2014-06-04	53.83	54.16	53.58	53.65	305538
2014-06-05	53.98	55.27	53.66	55.26	348855
2014-06-06	55.41	56.12	55.23	55.84	268227
2014-06-09	55.67	56.67	55.54	56.11	419122
2014-06-10	55.79	56.05	54.64	54.70	639266
2014-06-11	54.49	54.64	53.78	54.44	491376
2014-06-12	54.41	54.52	52.71	52.89	643135
2014-06-13	52.91	53.59	52.83	53.32	414433
2014-06-16	53.19	53.72	52.99	53.27	355126
2014-06-17	53.27	54.34	53.00	53.97	472328
2014-06-18	53.94	54.55	53.46	54.37	364919
2014-06-19	54.62	54.75	53.87	54.54	319001
2014-06-20	54.71	55.86	54.63	54.81	1444602
2014-06-23	54.87	55.57	54.82	55.02	429464
2014-06-24	54.82	55.67	54.30	54.42	346594
2014-06-25	54.26	55.42	54.23	55.08	328336
2014-06-26	55.23	55.51	54.42	55.20	443490
2014-06-27	55.15	55.98	55.01	55.65	762748
2014-06-30	54.54	55.68	54.54	55.53	614708
2014-07-01	55.65	57.05	55.33	56.84	763600
2014-07-02	56.90	57.85	56.57	56.92	606353
2014-07-03	57.32	57.99	57.17	57.59	287555
2014-07-07	57.59	57.59	55.97	56.13	675992
2014-07-08	55.96	56.06	54.79	54.91	525500
2014-07-09	55.00	55.21	54.64	54.95	297241
2014-07-10	53.85	54.99	53.85	54.66	442827
2014-07-11	54.66	54.91	54.24	54.70	318683
2014-07-14	55.15	55.21	54.78	54.88	436888
2014-07-15	54.95	55.45	54.48	54.84	535876
2014-07-16	55.16	55.33	54.34	54.70	569730
2014-07-17	54.67	54.73	53.63	53.85	363538
2014-07-18	53.96	54.45	53.67	54.31	181024
2014-07-21	54.04	54.42	53.79	54.08	500359
2014-07-22	54.48	55.01	54.16	54.19	662847
2014-07-23	54.46	54.58	53.91	54.03	334545
2014-07-24	54.00	54.07	53.08	53.15	617806
2014-07-25	52.90	53.36	52.51	53.21	808790
2014-07-28	53.21	53.50	52.62	53.19	1046777
2014-07-29	48.00	50.71	45.55	45.84	4293362
2014-07-30	46.72	47.58	46.51	47.08	2163191
2014-07-31	46.59	47.00	45.36	46.22	1220186
2014-08-01	46.14	46.74	45.49	46.31	1076212
2014-08-04	46.56	46.86	46.10	46.54	1005617
2014-08-05	46.14	47.80	46.14	46.78	1169030
2014-08-06	46.36	47.19	46.15	46.32	878587
2014-08-07	46.63	47.15	46.39	46.48	932276
2014-08-08	46.52	47.34	46.49	47.22	800728
2014-08-11	47.18	47.49	46.67	47.01	843923
2014-08-12	46.93	47.17	46.61	46.78	685459
2014-08-13	47.11	48.26	47.10	47.49	661652
2014-08-14	47.41	48.35	47.32	48.04	838281
2014-08-15	48.13	48.23	47.43	47.92	709373
2014-08-18	48.22	48.85	48.01	48.70	1050169
2014-08-19	48.66	49.18	48.21	48.68	1145328
2014-08-20	48.66	49.34	48.59	49.14	640991
2014-08-21	49.06	49.67	49.01	49.29	903045
2014-08-22	49.19	49.43	48.94	49.20	514848
2014-08-25	49.65	49.88	49.38	49.53	519580
2014-08-26	49.72	49.90	49.50	49.56	794415
2014-08-27	49.59	49.78	49.46	49.54	537593
2014-08-28	49.25	49.50	48.98	49.34	542743
2014-08-29	49.35	49.72	49.32	49.68	557200
2014-09-02	49.72	50.07	49.35	49.61	645510
2014-09-03	50.04	50.27	49.52	49.62	483634
2014-09-04	49.64	50.04	49.42	49.49	590604
2014-09-05	49.50	50.01	49.34	49.91	636749
2014-09-08	49.81	50.04	49.52	49.96	566178
2014-09-09	49.78	49.86	48.18	48.23	857799
2014-09-10	48.12	48.33	47.70	48.04	630853
2014-09-11	47.70	48.42	47.64	48.41	465702
2014-09-12	48.29	48.41	47.07	47.16	910261
2014-09-15	47.00	47.05	46.38	46.94	723583
2014-09-16	46.94	47.27	46.55	46.72	698205
2014-09-17	46.80	47.18	46.35	46.72	613987
2014-09-18	47.03	47.26	46.72	47.21	570924
2014-09-19	47.69	47.74	46.75	47.21	1102324
2014-09-22	47.05	47.05	45.86	46.06	483846
2014-09-23	45.87	46.31	45.56	45.82	462820
2014-09-24	45.98	46.09	45.58	46.02	492919
2014-09-25	46.00	46.03	45.41	45.41	537940
2014-09-26	45.39	45.55	45.16	45.51	400405
2014-09-29	45.09	45.26	44.58	44.82	515961
2014-09-30	44.78	44.81	44.03	44.15	501251
2014-10-01	44.25	44.28	43.30	43.46	855426
2014-10-02	43.51	44.61	43.10	44.38	893366
2014-10-03	44.64	44.91	44.34	44.75	595914
2014-10-06	44.95	45.28	44.90	44.96	691732
2014-10-07	44.54	44.54	42.80	42.91	1656846
2014-10-08	42.91	43.34	42.12	43.21	746138
2014-10-09	43.21	43.34	42.11	42.18	673320
2014-10-10	42.10	42.10	40.33	40.35	1066047
2014-10-13	40.58	41.12	39.72	40.67	1131170
2014-10-14	40.93	42.36	40.80	41.86	825577
2014-10-15	41.07	41.64	40.19	41.15	1065778
2014-10-16	40.38	42.93	40.25	42.64	1002041
2014-10-17	43.31	43.71	42.67	43.00	659425
2014-10-20	42.82	43.35	42.18	42.55	632774
2014-10-21	43.01	44.19	42.73	44.05	497679
2014-10-22	44.41	44.84	43.40	43.42	544737
2014-10-23	44.13	45.34	43.99	44.94	427972
2014-10-24	44.97	45.15	44.34	44.90	337508
2014-10-27	44.60	44.83	44.24	44.74	564322
2014-10-28	45.16	46.75	45.15	46.60	417940
2014-10-29	46.61	47.16	45.50	45.99	752806
2014-10-30	45.37	45.45	44.11	44.92	1359605
2014-10-31	46.33	48.45	44.19	44.76	2217212
2014-11-03	44.06	44.36	43.08	43.87	1722749
2014-11-04	43.43	43.77	43.25	43.40	1054466
2014-11-05	43.88	44.06	43.32	43.75	744763
2014-11-06	43.84	44.89	43.67	44.81	977812
2014-11-07	44.80	45.68	44.73	45.19	800102
2014-11-10	45.25	46.29	45.13	45.47	814828
2014-11-11	45.55	45.84	45.21	45.69	563169
2014-11-12	45.80	47.12	45.80	46.60	1111423
2014-11-13	46.60	46.65	46.05	46.11	119620
2014-11-14	46.09	47.16	46.09	46.79	925262
2014-11-17	46.76	47.57	46.59	47.20	899074
2014-11-18	47.51	48.08	47.21	47.86	766695
2014-11-19	47.48	47.76	46.92	47.15	601561
2014-11-20	46.74	47.59	46.65	47.09	604482
2014-11-21	47.75	48.93	47.53	47.78	1171370
2014-11-24	47.83	48.08	47.15	47.70	479748
2014-11-25	47.69	47.84	47.18	47.30	432833
2014-11-26	47.27	47.27	46.50	46.67	640738
2014-11-28	46.66	46.77	44.58	45.40	1177426
2014-12-01	45.37	45.44	44.16	44.72	777806
2014-12-02	44.65	45.76	44.36	45.57	857838
2014-12-03	45.72	47.24	45.66	47.12	682501
2014-12-04	46.93	46.97	46.50	46.65	761684
2014-12-05	46.99	47.34	46.71	46.84	712933
2014-12-08	46.77	46.88	45.81	46.01	701817
2014-12-09	45.14	46.41	45.01	46.36	568639
2014-12-10	46.27	46.27	45.24	45.29	566748
2014-12-11	45.62	46.24	45.15	45.25	422401
2014-12-12	44.63	45.59	44.36	45.35	834848
2014-12-15	45.39	45.84	44.98	44.98	639694
2014-12-16	44.48	46.00	44.44	44.50	638666
2014-12-17	44.53	45.56	44.24	45.50	652648
2014-12-18	46.39	46.79	45.83	46.78	536222
2014-12-19	46.78	47.46	46.54	47.22	1073001
2014-12-22	47.47	48.12	47.30	47.89	677574
2014-12-23	48.26	49.04	47.95	48.64	453099
2014-12-24	48.61	48.81	48.37	48.54	168145
2014-12-26	48.75	48.96	48.50	48.65	223500
2014-12-29	48.59	49.50	48.37	49.28	353956
2014-12-30	49.15	49.40	48.59	49.08	369984
2014-12-31	49.10	49.44	48.56	48.65	521304
2015-01-02	49.05	49.06	47.57	48.31	509047
2015-01-05	47.90	47.92	46.59	46.83	623318
2015-01-06	46.84	47.12	45.34	45.65	875413
2015-01-07	46.00	46.24	45.42	46.16	460826
2015-01-08	45.25	45.83	43.39	43.80	1835178
2015-01-09	43.82	43.82	42.96	43.01	554937
2015-01-12	43.05	43.27	42.17	42.68	709903
2015-01-13	42.94	43.29	41.49	42.10	578423
2015-01-14	41.33	41.61	40.46	40.62	1220126
2015-01-15	40.89	40.95	39.19	39.23	1127137
2015-01-16	38.87	39.52	38.64	39.49	893952
2015-01-20	39.58	40.18	39.05	40.04	665779
2015-01-21	39.89	40.29	39.72	40.21	1327872
2015-01-22	40.54	41.49	40.17	41.40	1085762
2015-01-23	41.35	41.69	40.94	41.42	712627
2015-01-26	41.51	42.54	41.24	42.13	1174683
2015-01-27	42.75	44.94	42.16	44.57	3072485
2015-01-28	44.94	44.94	43.62	44.48	2060287
2015-01-29	44.53	44.53	42.31	43.14	1948837
2015-01-30	42.88	43.24	42.11	42.85	1514383
2015-02-02	42.93	43.97	42.80	43.49	854688
2015-02-03	44.05	45.15	44.05	44.89	947050
2015-02-04	44.67	45.20	44.49	44.60	741732
2015-02-05	44.83	45.79	44.48	45.62	775817
2015-02-06	45.67	46.38	45.57	46.34	926992
2015-02-09	46.14	46.88	46.11	46.34	486536
2015-02-10	46.38	46.43	45.49	45.87	400941
2015-02-11	45.75	46.00	45.22	45.85	309056
2015-02-12	46.27	46.34	45.86	46.01	405181
2015-02-13	46.11	47.21	46.05	46.70	526341
2015-02-17	46.57	46.97	46.19	46.77	321432
2015-02-18	46.59	47.52	46.35	46.87	467350
2015-02-19	46.53	46.92	46.17	46.26	643773
2015-02-20	46.25	47.29	45.62	47.09	738760
2015-02-23	46.99	47.57	46.58	47.56	467877
2015-02-24	47.37	48.13	47.37	48.11	563028
2015-02-25	48.03	48.92	47.79	48.88	777426
2015-02-26	48.83	49.40	48.25	49.13	1018834
2015-02-27	49.12	49.33	48.67	48.79	627375
2015-03-02	46.00	47.42	46.00	47.19	2560540
2015-03-03	47.30	47.86	47.11	47.68	579279
2015-03-04	47.44	47.44	46.84	47.25	703171
2015-03-05	47.22	47.51	46.82	47.44	467940
2015-03-06	47.09	47.79	46.51	46.80	580220
2015-03-09	46.98	47.20	46.53	46.99	543330
2015-03-10	46.76	46.87	45.83	46.70	723313
2015-03-11	46.44	47.14	45.97	47.10	674969
2015-03-12	47.36	47.80	46.93	47.53	833527
2015-03-13	47.27	47.28	46.55	47.19	561902
2015-03-16	47.28	47.50	47.04	47.47	1214646
2015-03-17	47.08	47.80	47.05	47.76	729909
2015-03-18	47.59	48.13	47.05	48.06	838846
2015-03-19	47.85	47.91	47.21	47.54	679785
2015-03-20	47.88	48.00	47.08	47.88	897755
2015-03-23	47.92	48.52	47.92	48.31	661481
2015-03-24	48.16	48.34	47.23	47.68	866706
2015-03-25	47.67	47.67	46.99	47.08	598737
2015-03-26	46.95	47.44	46.74	47.31	554326
2015-03-27	47.31	47.67	46.90	47.44	443817
2015-03-30	47.57	49.09	47.48	48.73	623958
2015-03-31	48.56	49.02	48.47	48.79	618480
2015-04-01	48.64	48.94	48.24	48.34	751244
2015-04-02	48.29	49.05	47.69	47.87	1005783
2015-04-06	47.67	49.15	47.67	48.86	1192665
2015-04-07	48.74	49.02	48.29	48.58	656567
2015-04-08	48.62	48.77	48.03	48.48	484656
2015-04-09	48.32	48.72	48.13	48.66	548272
2015-04-10	48.35	49.26	48.34	49.14	621300
2015-04-13	49.04	49.04	48.48	48.50	567889
2015-04-14	48.44	48.55	47.89	48.43	426930
2015-04-15	48.72	50.10	48.61	49.77	1070241
2015-04-16	49.70	49.70	49.03	49.20	775040
2015-04-17	48.97	49.08	48.39	48.72	787125
2015-04-20	49.02	49.16	48.44	48.54	548434
2015-04-21	48.76	48.82	47.93	48.13	543492
2015-04-22	47.85	48.21	46.90	47.58	979157
2015-04-23	47.37	48.00	47.08	47.80	611969
2015-04-24	47.80	47.95	47.24	47.92	525285
2015-04-27	48.00	49.12	47.96	48.69	1613554
2015-04-28	49.03	51.70	47.16	51.52	2664289
2015-04-29	51.50	54.58	51.28	54.26	2682768
2015-04-30	53.72	54.75	53.10	53.84	1692112
2015-05-01	53.89	55.12	53.75	54.81	1250589
2015-05-04	55.00	55.69	53.84	53.89	1109045
2015-05-05	53.76	54.64	52.67	52.78	1062149
2015-05-06	52.88	53.00	51.82	52.84	995430
2015-05-07	52.69	52.93	52.35	52.54	657361
2015-05-08	52.77	53.21	52.34	52.69	799199
2015-05-11	52.70	53.29	52.45	52.89	722120
2015-05-12	52.72	52.95	52.23	52.74	810057
2015-05-13	53.00	53.65	52.91	53.58	797824
2015-05-14	53.70	55.31	53.60	54.90	1213821
2015-05-15	54.45	54.77	53.50	54.02	831179
2015-05-18	53.95	54.83	53.67	54.75	475069
2015-05-19	54.79	54.95	54.05	54.21	568206
2015-05-20	54.01	54.77	53.76	54.73	396876
2015-05-21	54.62	55.42	54.39	54.64	727163
2015-05-22	54.63	54.95	54.37	54.82	342919
2015-05-26	54.42	54.50	53.59	53.87	287733
2015-05-27	53.75	54.34	53.55	53.78	518546
2015-05-28	53.25	53.25	51.06	51.53	1819442
2015-05-29	51.46	51.48	49.70	50.16	1539184
2015-06-01	50.42	50.62	49.58	50.27	649764
2015-06-02	50.11	51.41	50.11	50.96	553944
2015-06-03	51.02	51.43	50.62	51.20	553026
2015-06-04	51.00	51.24	50.12	50.16	606239
2015-06-05	50.22	50.86	49.68	50.79	583846
2015-06-08	50.65	50.98	50.23	50.65	574149
2015-06-09	50.80	51.68	50.65	50.83	406574
2015-06-10	51.15	52.33	50.97	51.82	768793
2015-06-11	51.82	52.19	51.69	52.02	596802
2015-06-12	51.76	52.15	51.33	51.83	504674
2015-06-15	51.42	51.57	49.95	50.30	862984
2015-06-16	46.43	46.98	45.52	46.71	3836640
2015-06-17	46.55	46.63	46.01	46.27	1333782
2015-06-18	46.32	46.44	45.78	45.81	916693
2015-06-19	45.90	46.31	45.66	45.70	1132067
2015-06-22	46.12	46.26	45.70	46.10	518282
2015-06-23	46.13	46.32	45.65	45.74	451938
2015-06-24	45.60	46.05	45.45	45.45	564545
2015-06-25	45.38	45.57	44.26	44.33	593644
2015-06-26	44.53	44.79	44.05	44.22	1128696
2015-06-29	43.80	44.06	42.68	42.87	1071442
2015-06-30	43.33	43.52	42.36	42.38	1078716
2015-07-01	42.50	42.60	41.18	41.28	3610433
2015-07-02	41.41	41.99	41.24	41.67	1755308
2015-07-06	41.33	41.94	40.98	41.34	1549051
2015-07-07	41.34	41.40	39.58	40.86	2136491
2015-07-08	40.42	40.92	39.76	40.11	1511062
2015-07-09	40.76	40.87	39.84	39.85	985154
2015-07-10	40.24	40.52	39.89	40.00	506681
2015-07-13	40.22	41.75	40.02	41.69	1152386
2015-07-14	41.44	41.82	41.30	41.75	725709
2015-07-15	41.67	42.16	40.82	40.98	464953
2015-07-16	41.38	41.62	41.01	41.15	568368
2015-07-17	41.15	41.20	40.74	40.80	448830
2015-07-20	40.73	41.04	40.46	40.69	587910
2015-07-21	40.80	41.28	40.07	40.16	575727
2015-07-22	39.99	40.09	39.43	39.49	789461
2015-07-23	39.41	39.96	38.54	38.86	994512
2015-07-24	38.72	38.72	37.80	38.04	938395
2015-07-27	37.29	37.92	36.80	37.15	1027122
2015-07-28	37.49	38.67	37.35	38.56	1304397
2015-07-29	38.59	39.43	38.37	39.05	1085595
2015-07-30	34.56	37.43	32.56	36.05	5298784
2015-07-31	36.47	36.82	35.03	36.54	2969494
2015-08-03	36.39	36.72	35.69	36.00	1649470
2015-08-04	35.90	36.36	35.63	35.74	1045159
2015-08-05	36.21	36.83	35.95	36.09	987471
2015-08-06	36.03	36.91	35.87	36.75	1227166
2015-08-07	36.67	37.66	36.62	36.96	1087030
2015-08-10	37.27	38.65	37.11	38.40	1153288
2015-08-11	38.06	38.68	37.65	38.60	1080861
2015-08-12	38.34	39.70	38.13	39.57	1184127
2015-08-13	39.19	39.44	38.21	38.47	859224
2015-08-14	38.66	39.12	38.52	38.97	661806
2015-08-17	38.85	39.56	38.50	39.43	836720
2015-08-18	39.11	39.81	39.11	39.46	630904
2015-08-19	39.99	40.58	39.36	40.04	1307516
2015-08-20	39.74	39.99	39.06	39.08	928970
2015-08-21	39.01	39.25	37.75	37.75	969899
2015-08-24	33.00	39.92	33.00	37.94	1853495
2015-08-25	39.17	39.71	37.73	38.52	2339532
2015-08-26	42.97	43.00	39.27	41.11	5836980
2015-08-27	41.35	42.21	40.68	41.51	2776788
2015-08-28	41.37	42.20	41.28	42.05	1444924
2015-08-31	42.00	43.34	41.22	42.05	1596110
2015-09-01	42.30	42.58	40.62	40.79	1965086
2015-09-02	41.17	41.53	39.78	40.86	1411143
2015-09-03	41.00	41.26	40.22	40.41	1642496
2015-09-04	39.94	40.29	39.20	39.60	1100391
2015-09-08	40.28	41.46	39.68	40.76	1223048
2015-09-09	40.93	41.12	39.75	39.82	1687642
2015-09-10	39.87	40.22	39.42	39.57	787720
2015-09-11	39.35	39.68	38.76	39.27	812905
2015-09-14	39.27	39.38	38.81	39.01	609130
2015-09-15	39.02	39.66	38.80	39.58	1146557
2015-09-16	39.81	41.00	39.81	40.86	849733
2015-09-17	40.62	40.89	39.62	39.70	815261
2015-09-18	38.99	39.31	37.94	38.05	1241200
2015-09-21	38.15	38.57	37.54	37.78	893399
2015-09-22	36.96	37.42	36.52	36.79	938366
2015-09-23	36.89	37.10	35.88	35.91	891472
2015-09-24	35.33	36.34	34.82	36.20	1221755
2015-09-25	36.42	36.58	35.77	36.14	694342
2015-09-28	35.69	35.87	35.19	35.23	902242
2015-09-29	35.29	35.98	35.16	35.68	1094932
2015-09-30	36.03	36.45	35.61	36.33	1306593
2015-10-01	36.29	36.85	35.11	35.85	915789
2015-10-02	35.37	36.80	35.08	36.63	899612
2015-10-05	36.90	39.35	36.70	39.03	1517633
2015-10-06	39.10	40.54	39.05	39.88	1014943
2015-10-07	40.29	41.81	39.50	40.50	1328049
2015-10-08	40.32	41.92	40.31	41.51	1613507
2015-10-09	41.95	42.27	41.13	41.39	906284
2015-10-12	41.55	41.55	40.83	41.02	534909
2015-10-13	40.64	41.51	40.37	40.56	726463
2015-10-14	40.60	40.89	40.02	40.35	527944
2015-10-15	40.23	40.32	39.08	39.68	940863
2015-10-16	39.66	39.88	38.73	38.93	866113
2015-10-19	38.42	39.06	38.13	38.81	822348
2015-10-20	38.61	39.26	38.48	38.60	1110382
2015-10-21	39.15	39.70	38.21	38.29	1462377
2015-10-22	38.37	39.59	38.21	38.57	2375898
2015-10-23	39.03	41.05	38.78	40.96	1205905
2015-10-26	41.00	41.92	40.78	41.78	1255397
2015-10-27	40.95	41.25	40.17	40.93	1002615
2015-10-28	41.29	42.80	41.13	42.80	1303603
2015-10-29	38.98	40.33	37.58	38.68	3831760
2015-10-30	38.71	42.48	38.48	41.09	2559040
2015-11-02	40.94	42.34	40.94	41.83	1089637
2015-11-03	41.74	42.34	40.94	41.49	1587174
2015-11-04	41.65	42.37	41.65	41.99	1061522
2015-11-05	41.95	42.41	41.16	42.01	1002576
2015-11-06	41.86	42.75	41.58	42.28	988947
2015-11-09	42.19	42.28	41.34	41.50	1370870
2015-11-10	41.22	42.30	41.22	41.98	863058
2015-11-11	42.20	42.40	41.57	41.91	943806
2015-11-12	41.07	41.92	40.90	41.52	1410305
2015-11-13	41.48	41.99	40.96	40.96	1706105
2015-11-16	40.78	42.49	40.65	42.13	1192429
2015-11-17	42.19	42.23	41.68	41.86	848646
2015-11-18	42.20	42.73	41.90	42.67	627989
2015-11-19	42.53	42.67	42.10	42.59	469206
2015-11-20	42.85	43.39	42.60	43.27	679600
2015-11-23	43.45	43.73	42.79	42.87	443430
2015-11-24	42.93	44.04	42.65	43.83	835737
2015-11-25	43.78	44.13	42.90	43.05	723948
2015-11-27	43.19	43.69	42.80	43.30	262227
2015-11-30	43.38	44.07	43.08	43.86	682677
2015-12-01	43.84	44.02	43.10	43.61	583918
2015-12-02	43.51	43.83	42.75	43.11	824170
2015-12-03	43.26	43.27	41.76	41.97	530082
2015-12-04	41.83	42.32	41.29	42.23	495239
2015-12-07	41.84	42.18	41.39	41.70	554177
2015-12-08	41.06	41.47	40.33	40.64	1025051
2015-12-09	40.50	42.01	40.50	40.70	769814
2015-12-10	40.69	41.00	40.19	40.20	703586
2015-12-11	39.66	39.85	38.89	38.96	910666
2015-12-14	39.00	39.63	38.63	39.27	849910
2015-12-15	39.49	39.65	38.63	39.61	991892
2015-12-16	39.81	40.60	39.55	40.36	1102786
2015-12-17	40.38	40.48	38.40	38.44	978677
2015-12-18	38.33	38.33	37.19	37.33	1955847
2015-12-21	37.71	37.95	37.31	37.70	756309
2015-12-22	37.79	39.57	37.67	39.17	678630
2015-12-23	39.62	40.10	39.37	39.94	599084
2015-12-24	39.81	40.20	39.70	39.86	221235
2015-12-28	39.63	39.75	38.78	38.95	497685
2015-12-29	39.26	40.04	38.93	39.84	486316
2015-12-30	39.51	40.28	39.19	39.26	508463
2015-12-31	39.20	39.69	39.02	39.04	563121
2016-01-04	38.28	39.25	38.02	38.98	981094
2016-01-05	38.88	39.11	37.51	37.58	1088321
2016-01-06	36.82	37.06	36.24	36.68	1032911
2016-01-07	35.84	36.37	35.30	35.47	706869
2016-01-08	35.68	35.71	34.75	34.81	761113
2016-01-11	34.94	35.22	33.97	34.58	687207
2016-01-12	35.08	35.21	34.02	34.75	767967
2016-01-13	35.10	35.55	33.74	33.94	829124
2016-01-14	33.97	34.30	32.79	33.97	826657
2016-01-15	32.71	34.23	32.56	34.23	1252275
2016-01-19	34.62	34.63	33.12	33.79	1154505
2016-01-20	32.88	33.39	31.02	32.89	1633128
2016-01-21	32.93	33.71	32.36	32.79	901388
2016-01-22	33.70	34.58	33.15	33.67	913981
2016-01-25	33.19	33.42	32.38	32.79	1209197
2016-01-26	33.45	35.75	33.00	34.59	2476383
2016-01-27	34.61	35.07	33.43	33.73	1201112
2016-01-28	30.31	32.27	29.59	31.23	4266465
2016-01-29	32.00	33.28	31.56	32.93	2090907
2016-02-01	32.13	32.18	30.06	31.47	1678793
2016-02-02	30.96	30.96	30.34	30.68	1546993
2016-02-03	31.25	31.91	30.27	31.83	2801140
2016-02-04	32.25	33.67	31.86	32.88	1241818
2016-02-05	32.58	33.49	32.49	33.42	1007432
2016-02-08	32.82	33.07	31.03	31.71	820323
2016-02-09	31.24	31.48	30.55	31.05	864848
2016-02-10	31.08	31.84	30.41	31.31	999394
2016-02-11	30.46	30.94	29.75	30.33	629068
2016-02-12	31.00	32.47	30.56	32.01	861045
2016-02-16	32.58	33.57	31.95	33.48	888487
2016-02-17	34.01	34.89	33.80	34.26	813627
2016-02-18	34.42	34.85	33.82	34.65	950906
2016-02-19	33.83	34.73	33.83	34.27	1655386
2016-02-22	35.17	35.98	34.79	34.95	771052
2016-02-23	34.75	35.16	33.63	33.71	885200
2016-02-24	33.13	33.82	32.53	33.78	1027948
2016-02-25	33.96	34.32	32.73	33.71	901270
2016-02-26	34.17	34.17	33.06	33.74	1383283
2016-02-29	33.81	34.67	33.68	34.50	1342973
2016-03-01	34.75	35.72	33.86	35.22	1068818
2016-03-02	35.13	35.64	34.48	35.34	701946
2016-03-03	35.24	36.60	34.84	36.52	658440
2016-03-04	36.64	37.63	36.07	37.24	929393
2016-03-07	37.27	38.22	37.14	38.17	1008036
2016-03-08	37.60	37.79	36.45	36.90	586279
2016-03-09	37.19	37.31	36.46	36.77	379420
2016-03-10	36.77	36.89	35.92	36.59	401802
2016-03-11	37.00	37.48	36.83	37.11	858132
2016-03-14	36.89	37.32	36.34	37.23	628859
2016-03-15	36.72	37.61	36.46	37.56	779531
2016-03-16	37.45	38.93	37.29	38.68	982881
2016-03-17	39.01	39.49	38.65	39.37	762700
2016-03-18	39.33	40.61	39.33	40.60	1255770
2016-03-21	40.52	40.69	39.72	40.29	496577
2016-03-22	39.87	40.53	39.76	40.19	453312
2016-03-23	40.03	40.12	38.96	39.09	401256
2016-03-24	38.77	40.69	38.39	40.32	731814
2016-03-28	40.36	40.85	40.02	40.47	551101
2016-03-29	40.24	41.10	39.78	41.05	571647
2016-03-30	41.54	41.54	40.64	40.85	674022
2016-03-31	40.78	41.25	40.42	40.87	581618
2016-04-01	40.25	40.25	39.36	40.05	992457
2016-04-04	40.06	40.61	39.50	39.81	836150
2016-04-05	39.31	39.79	38.98	39.32	621112
2016-04-06	39.33	39.50	38.47	39.26	366499
2016-04-07	39.02	39.27	38.58	38.79	253853
2016-04-08	39.33	40.00	39.01	39.21	313185
2016-04-11	39.55	40.02	39.40	39.48	364379
2016-04-12	39.48	40.19	39.41	39.60	689412
2016-04-13	40.05	41.19	39.74	41.00	1157299
2016-04-14	41.13	41.42	39.89	40.14	1133833
2016-04-15	39.96	40.40	39.89	40.20	769155
2016-04-18	40.00	40.53	39.83	39.93	414255
2016-04-19	40.14	40.46	39.57	39.98	792156
2016-04-20	40.12	40.33	39.49	39.50	652022
2016-04-21	39.52	39.93	38.59	39.50	860441
2016-04-22	39.50	40.37	39.35	40.04	789109
2016-04-25	39.81	40.11	39.24	39.41	689277
2016-04-26	39.75	39.89	39.26	39.69	1542888
2016-04-27	39.85	41.88	39.61	41.80	1996619
2016-04-28	45.64	48.41	43.52	47.36	3721241
2016-04-29	48.00	49.71	47.86	48.85	2279746
2016-05-02	48.85	49.09	48.05	48.83	1237804
2016-05-03	48.04	48.04	46.67	47.13	1449993
2016-05-04	46.65	46.98	45.46	45.78	1001701
2016-05-05	46.07	46.58	45.60	45.88	587250
2016-05-06	45.57	46.64	45.57	46.33	428789
2016-05-09	45.97	46.10	45.35	45.38	413135
2016-05-10	45.40	46.50	45.40	46.12	892057
2016-05-11	46.12	46.36	45.56	45.75	568123
2016-05-12	45.92	46.28	45.20	45.36	429199
2016-05-13	45.21	45.75	44.89	45.16	338239
2016-05-16	45.50	46.22	45.41	45.68	451610
2016-05-17	45.55	46.38	45.27	45.73	526533
2016-05-18	45.40	46.48	45.12	45.25	546000
2016-05-19	44.83	45.44	44.48	45.15	321740
2016-05-20	45.47	45.76	45.20	45.41	329103
2016-05-23	45.31	45.87	45.04	45.35	363425
2016-05-24	45.53	46.02	45.28	45.61	414570
2016-05-25	45.98	46.25	45.71	46.00	789368
2016-05-26	46.20	47.29	46.04	46.04	730130
2016-05-27	45.92	46.43	45.48	45.99	467903
2016-05-31	45.97	46.37	45.69	45.91	860287
2016-06-01	45.55	46.24	44.96	46.18	527071
2016-06-02	46.11	46.48	45.88	46.23	730775
2016-06-03	46.39	46.39	45.50	46.07	508411
2016-06-06	46.23	47.27	46.03	47.00	1041822
2016-06-07	47.08	47.48	46.78	46.78	763162
2016-06-08	47.07	47.31	46.80	47.06	416749
2016-06-09	46.61	46.91	45.90	46.70	343687
2016-06-10	46.24	46.47	45.33	45.56	334063
2016-06-13	45.41	45.82	45.01	45.11	355344
2016-06-14	45.00	45.30	44.39	45.06	429098
2016-06-15	45.33	45.99	44.98	45.14	314415
2016-06-16	44.84	45.53	44.54	45.44	357986
2016-06-17	45.54	47.77	45.21	47.41	1541540
2016-06-20	48.00	48.87	47.86	48.47	889510
2016-06-21	48.42	48.54	47.87	47.97	629857
2016-06-22	48.13	48.32	47.57	47.73	501656
2016-06-23	48.41	48.93	48.08	48.64	623676
2016-06-24	46.31	47.21	45.66	45.88	587881
2016-06-27	45.08	45.37	44.01	44.26	952124
2016-06-28	45.00	46.15	45.00	45.94	924701
2016-06-29	46.71	46.82	45.80	46.43	619396
2016-06-30	46.59	47.74	46.21	47.71	453116
2016-07-01	47.81	48.40	47.24	47.57	368731
2016-07-05	47.18	47.22	45.74	46.39	381034
2016-07-06	46.19	46.19	45.19	46.06	856755
2016-07-07	46.29	47.25	46.17	46.70	700255
2016-07-08	47.24	48.73	47.24	48.66	684334
2016-07-11	48.66	49.39	48.47	48.55	515644
2016-07-12	49.10	49.56	49.04	49.24	627720
2016-07-13	49.39	49.41	48.23	48.51	598043
2016-07-14	48.45	49.00	48.03	48.15	793852
2016-07-15	48.56	48.99	48.32	48.69	370178
2016-07-18	48.52	48.52	47.98	48.00	400618
2016-07-19	47.50	47.50	46.75	47.37	734152
2016-07-20	47.33	48.15	46.85	47.65	450895
2016-07-21	48.68	48.92	48.04	48.86	694275
2016-07-22	49.00	49.21	48.27	48.95	812200
2016-07-25	48.77	49.02	48.18	48.35	615105
2016-07-26	48.60	49.07	48.44	48.80	820768
2016-07-27	48.94	49.09	48.51	48.80	905660
2016-07-28	50.40	54.03	49.98	53.65	2030433
2016-07-29	54.31	55.63	54.31	55.09	1659149
2016-08-01	55.08	55.08	53.62	54.19	1205457
2016-08-02	54.19	54.50	53.22	53.69	814783
2016-08-03	53.60	54.09	53.47	53.84	522618
2016-08-04	53.75	54.21	53.54	53.60	592573
2016-08-05	53.73	54.36	53.58	53.84	700480
2016-08-08	54.02	54.29	53.52	53.87	515174
2016-08-09	53.94	54.15	53.26	53.32	410062
2016-08-10	53.55	53.85	53.23	53.18	657735
2016-08-11	53.57	53.75	53.34	53.35	522080
2016-08-12	53.21	53.38	52.64	52.96	276139
2016-08-15	53.11	54.25	52.95	53.97	518310
2016-08-16	53.88	54.10	53.53	53.54	343548
2016-08-17	53.54	53.54	53.25	53.32	540084
2016-08-18	55.00	55.34	54.26	54.54	1203548
2016-08-19	54.10	54.64	54.08	54.56	609937
2016-08-22	54.31	54.46	53.81	53.99	225523
2016-08-23	54.65	54.91	54.33	54.50	569509
2016-08-24	54.42	54.55	53.90	54.05	324795
2016-08-25	54.00	54.50	53.78	54.35	564742
2016-08-26	54.58	54.87	54.17	54.44	537881
2016-08-29	54.45	54.83	54.15	54.25	578000
2016-08-30	54.25	54.71	54.02	54.29	490735
2016-08-31	54.18	54.18	53.32	53.93	454875
2016-09-01	53.99	54.11	53.33	54.01	377494
2016-09-02	54.59	54.89	54.30	54.78	938504
2016-09-06	55.07	55.43	54.78	55.34	1000576
2016-09-07	55.37	56.31	55.24	56.24	895506
2016-09-08	56.16	56.27	55.80	56.08	499378
2016-09-09	55.66	56.89	54.44	54.44	940005
2016-09-12	54.00	55.45	54.00	55.32	738288
2016-09-13	54.71	55.16	54.00	54.41	615523
2016-09-14	54.44	55.25	54.27	54.93	630602
2016-09-15	54.90	56.28	54.64	56.17	724756
2016-09-16	55.59	56.67	55.51	55.90	908865
2016-09-19	56.53	57.75	56.45	56.82	1019860
2016-09-20	57.37	57.40	56.10	56.14	827006
2016-09-21	56.43	56.76	55.80	56.33	1233691
2016-09-22	57.16	57.24	56.75	56.90	634087
2016-09-23	54.30	54.83	50.77	50.88	3991548
2016-09-26	51.56	52.89	51.50	52.42	1973278
2016-09-27	52.27	53.51	52.20	53.42	1226826
2016-09-28	53.93	54.52	53.59	54.45	1326580
2016-09-29	54.50	55.00	54.02	54.34	1055091
2016-09-30	54.67	56.54	54.62	56.00	1552986
2016-10-03	55.87	56.33	55.77	55.95	1003247
2016-10-04	56.07	56.26	55.09	55.37	566913
2016-10-05	55.87	56.53	55.82	56.19	805333
2016-10-06	55.83	56.60	55.82	56.04	717573
2016-10-07	56.10	56.29	54.88	54.91	954186
2016-10-10	55.34	55.81	54.50	54.52	530511
2016-10-11	54.67	54.82	53.49	53.96	704859
2016-10-12	53.74	54.21	53.57	53.66	313896
2016-10-13	53.07	53.52	52.49	53.29	417644
2016-10-14	53.91	54.18	52.70	52.75	527565
2016-10-17	52.76	53.20	52.56	52.96	437640
2016-10-18	53.63	53.66	52.54	53.30	449079
2016-10-19	53.42	53.42	52.56	52.96	531054
2016-10-20	52.78	53.56	52.59	52.89	720557
2016-10-21	52.34	53.59	52.00	53.53	478297
2016-10-24	54.25	54.25	52.75	53.10	429089
2016-10-25	52.96	53.25	52.45	53.07	449394
2016-10-26	52.82	53.68	52.76	53.43	497369
2016-10-27	53.42	53.42	52.42	52.58	573925
2016-10-28	52.51	53.51	52.27	53.12	454543
2016-10-31	53.11	53.66	52.84	53.50	618896
2016-11-01	56.50	57.00	54.01	54.50	1787558
2016-11-02	54.28	56.07	54.19	55.04	1925594
2016-11-03	54.95	55.23	54.52	54.74	810646
2016-11-04	54.47	55.92	54.18	55.22	998235
2016-11-07	56.08	56.21	55.48	55.65	1226361
2016-11-08	55.45	56.21	55.20	55.57	873722
2016-11-09	56.92	62.20	56.92	60.89	4476871
2016-11-10	61.50	64.25	60.89	63.91	3228333
2016-11-11	63.70	65.76	63.16	65.71	1547880
2016-11-14	66.17	66.35	64.61	65.59	1376064
2016-11-15	64.67	67.18	64.67	67.13	878299
2016-11-16	67.06	67.41	66.42	66.73	818354
2016-11-17	65.98	66.96	65.82	66.74	1089039
2016-11-18	66.74	66.88	65.95	66.18	770451
2016-11-21	66.80	67.40	66.17	66.89	810022
2016-11-22	67.06	68.43	67.04	68.35	709931
2016-11-23	68.21	69.97	68.21	69.93	959433
2016-11-25	69.74	70.31	69.62	70.31	336743
2016-11-28	70.17	70.39	69.08	69.13	585149
2016-11-29	68.86	70.11	68.44	69.69	729518
2016-11-30	70.40	70.64	69.63	70.00	885451
2016-12-01	70.50	71.75	70.13	70.29	961839
2016-12-02	70.52	70.63	69.53	69.68	1022591
2016-12-05	70.07	71.17	69.76	69.94	1103203
2016-12-06	69.14	70.25	68.04	70.02	1498832
2016-12-07	70.11	71.71	69.75	71.55	982056
2016-12-08	71.73	71.99	71.01	71.48	583251
2016-12-09	71.00	71.21	68.69	70.11	1041958
2016-12-12	70.11	70.47	68.80	69.58	598175
2016-12-13	69.85	70.24	68.20	68.98	928232
2016-12-14	68.89	69.32	67.58	67.76	730599
2016-12-15	67.75	68.60	67.18	68.18	690051
2016-12-16	68.23	68.91	66.36	66.53	1479691
2016-12-19	66.27	67.28	66.08	66.97	927096
2016-12-20	66.98	67.75	65.78	66.89	1671143
2016-12-21	67.05	67.19	65.91	66.57	1146061
2016-12-22	66.52	66.97	66.15	66.32	635986
2016-12-23	66.18	66.81	66.11	66.72	452442
2016-12-27	66.86	67.34	66.24	66.39	359244
2016-12-28	66.71	67.18	65.66	65.79	538824
2016-12-29	65.88	66.57	65.40	65.72	437435
2016-12-30	65.75	66.22	64.32	64.61	574821
2017-01-03	65.61	66.65	64.97	66.26	962228
2017-01-04	65.54	66.34	64.93	66.13	1018512
2017-01-05	66.00	66.73	65.34	66.18	1326042
2017-01-06	66.46	67.84	65.92	67.08	762353
2017-01-09	67.04	67.04	66.03	66.32	577359
2017-01-10	66.70	68.15	66.36	68.04	742725
2017-01-11	68.04	68.60	67.69	68.28	578445
2017-01-12	68.55	68.73	66.58	67.89	566317
2017-01-13	68.30	69.05	67.94	69.00	662602
2017-01-17	69.07	69.07	67.96	68.16	606457
2017-01-18	68.01	69.02	67.97	68.65	721791
2017-01-19	68.88	69.34	68.02	68.74	571750
2017-01-20	68.98	69.91	68.83	69.65	871308
2017-01-23	69.53	69.65	68.22	69.33	804657
2017-01-24	69.76	71.31	69.66	70.97	1053245
2017-01-25	71.23	73.71	71.23	73.11	1324681
2017-01-26	72.52	74.16	70.28	72.06	1419192
2017-01-27	72.14	72.93	71.43	72.55	1141986
2017-01-30	71.94	71.94	70.20	71.15	1109217
2017-01-31	70.96	71.19	69.04	69.63	1038635
2017-02-01	70.42	71.40	69.00	69.48	864638
2017-02-02	69.08	69.48	68.17	68.31	1151139
2017-02-03	68.49	69.19	68.41	68.64	934497
2017-02-06	68.19	68.82	67.63	67.90	740231
2017-02-07	68.16	68.75	67.66	67.80	895123
2017-02-08	67.80	67.80	66.48	67.01	1091627
2017-02-09	67.10	67.96	66.83	67.35	825755
2017-02-10	68.12	68.21	67.35	67.69	1231051
2017-02-13	68.31	69.53	68.17	68.33	905952
2017-02-14	68.23	68.85	67.64	68.81	767149
2017-02-15	68.68	69.43	68.58	69.42	798535
2017-02-16	69.22	69.74	67.88	68.27	819640
2017-02-17	68.20	68.31	67.59	68.16	406889
2017-02-21	68.33	68.99	68.26	68.83	573808
2017-02-22	68.56	68.96	68.29	68.83	583518
2017-02-23	69.14	69.19	65.27	65.39	1027373
2017-02-24	65.01	66.18	64.66	66.17	781261
2017-02-27	65.96	68.21	65.96	68.04	944665
2017-02-28	67.97	68.51	67.30	67.89	1313316
2017-03-01	69.09	71.86	69.08	71.55	1508524
2017-03-02	71.44	72.33	70.13	70.39	1287090
2017-03-03	70.39	71.00	69.68	70.92	906511
2017-03-06	70.15	70.83	69.45	70.62	701953
2017-03-07	70.32	70.69	69.49	69.68	978457
2017-03-08	69.61	70.49	69.34	69.48	851543
2017-03-09	69.32	69.67	67.50	68.26	747109
2017-03-10	69.10	69.13	67.06	68.11	787537
2017-03-13	67.97	68.55	67.85	68.53	514092
2017-03-14	67.78	68.68	66.58	68.62	721491
2017-03-15	69.14	70.48	68.79	70.16	403750
2017-03-16	70.62	71.14	69.82	70.05	478458
2017-03-17	70.05	70.67	70.05	70.28	633662
2017-03-20	70.10	70.75	69.41	70.54	475368
2017-03-21	70.89	71.38	68.00	68.12	667449
2017-03-22	68.09	68.70	67.44	68.54	593996
2017-03-23	68.44	69.17	68.16	68.29	353766
2017-03-24	68.40	68.91	67.55	67.85	434675
2017-03-27	66.21	67.40	64.98	67.04	859310
2017-03-28	66.76	67.77	66.58	67.61	664801
2017-03-29	67.42	67.66	67.03	67.41	401828
2017-03-30	67.48	68.71	67.46	68.66	407451
2017-03-31	68.26	69.07	68.19	68.59	430855
2017-04-03	68.63	68.92	67.02	67.41	399979
2017-04-04	67.44	67.84	67.23	67.53	391143
2017-04-05	68.31	69.25	67.26	67.42	661085
2017-04-06	67.74	68.89	67.66	68.66	592683
2017-04-07	68.71	70.30	68.63	69.36	500541
2017-04-10	69.66	70.46	69.44	70.08	503190
2017-04-11	70.10	70.50	69.35	70.50	445385
2017-04-12	70.59	70.59	68.17	68.42	384394
2017-04-13	68.28	68.99	66.66	66.72	804569
2017-04-17	66.89	68.20	66.86	68.15	707225
2017-04-18	67.77	69.08	67.29	69.01	835948
2017-04-19	69.57	70.16	69.12	69.37	669233
2017-04-20	69.45	70.90	69.24	70.68	524142
2017-04-21	70.78	70.89	69.48	70.74	596480
2017-04-24	71.66	73.17	71.62	72.82	743218
2017-04-25	74.45	75.00	73.44	74.43	1012987
2017-04-26	70.85	72.50	70.02	70.15	1989823
2017-04-27	70.49	71.54	69.84	70.96	1276351
2017-04-28	70.99	71.01	69.25	69.39	1249347
2017-05-01	69.77	69.79	68.34	68.99	573330
2017-05-02	69.05	69.82	68.20	68.41	573917
2017-05-03	68.16	68.41	67.00	67.67	624015
2017-05-04	67.70	67.99	65.89	67.78	765681
2017-05-05	67.83	67.99	67.34	67.59	612881
2017-05-08	67.36	67.66	66.53	67.03	816337
2017-05-09	67.12	67.64	66.75	66.81	534894
2017-05-10	67.02	67.43	66.64	66.92	363993
2017-05-11	66.23	66.61	65.47	66.26	578537
2017-05-12	66.19	66.19	65.00	65.41	445650
2017-05-15	65.96	66.40	65.54	65.74	741467
2017-05-16	65.82	65.96	64.39	65.30	664618
2017-05-17	64.09	64.29	62.38	62.50	551001
2017-05-18	62.15	62.91	61.74	62.45	583298
2017-05-19	62.95	64.93	62.68	64.44	670643
2017-05-22	64.93	65.10	64.11	65.00	489621
2017-05-23	65.13	65.13	63.81	64.61	518352
2017-05-24	64.71	65.10	64.36	64.94	457838
2017-05-25	65.08	65.54	64.28	64.63	404797
2017-05-26	64.60	65.10	64.51	64.91	294603
2017-05-30	64.51	65.02	64.14	64.58	329272
2017-05-31	64.15	64.57	62.87	63.12	726492
2017-06-01	63.59	65.45	63.09	65.31	1498183
2017-06-02	65.32	65.50	64.48	65.23	617632
2017-06-05	65.23	65.42	64.73	64.80	591155
2017-06-06	64.15	65.91	63.73	65.34	708270
2017-06-07	65.00	65.62	63.96	64.29	680622
2017-06-08	64.53	66.59	64.00	66.42	676431
2017-06-09	66.81	68.11	66.66	67.02	653562
2017-06-12	67.13	68.09	66.46	68.03	618743
2017-06-13	68.30	68.42	67.56	67.79	441969
2017-06-14	67.94	68.00	66.58	67.31	593716
2017-06-15	66.24	67.44	66.02	67.31	662253
2017-06-16	67.24	67.75	66.73	67.73	601597
2017-06-19	68.10	69.55	67.85	69.48	723214
2017-06-20	69.19	69.38	68.72	68.83	720477
2017-06-21	68.94	68.94	66.98	67.06	941844
2017-06-22	66.92	67.38	66.59	66.82	604801
2017-06-23	67.07	67.36	66.68	67.25	564118
2017-06-26	67.33	68.22	66.85	67.91	461426
2017-06-27	67.92	68.17	67.04	67.04	587615
2017-06-28	67.86	69.06	67.54	68.80	580298
2017-06-29	69.42	69.59	67.42	67.85	907627
2017-06-30	68.00	69.44	67.98	68.88	1140885
2017-07-03	69.21	70.88	69.15	70.16	394799
2017-07-05	70.28	70.52	69.29	70.40	755365
2017-07-06	69.99	70.11	68.76	68.87	582468
2017-07-07	65.67	67.09	64.14	66.94	1899009
2017-07-10	66.97	68.69	66.55	67.66	761209
2017-07-11	68.02	68.79	67.37	68.49	615520
2017-07-12	69.20	69.62	67.95	68.31	419371
2017-07-13	68.30	68.70	67.69	68.53	391673
2017-07-14	68.51	68.82	68.15	68.43	531581
2017-07-17	68.63	69.33	68.11	68.43	364475
2017-07-18	68.25	68.25	67.19	67.32	452666
2017-07-19	67.63	68.62	67.23	68.25	630082
2017-07-20	68.67	69.71	68.64	69.16	1017223
2017-07-21	68.90	70.19	68.35	69.74	552086
2017-07-24	69.80	70.71	69.41	70.68	517292
2017-07-25	71.20	71.74	70.51	71.18	738553
2017-07-26	71.22	71.22	69.69	69.69	528106
2017-07-27	70.00	70.13	68.83	70.02	718099
2017-07-28	69.78	69.85	67.87	68.02	713973
2017-07-31	68.46	69.06	68.21	68.86	665000
2017-08-01	69.02	69.10	67.75	68.71	858977
2017-08-02	75.61	77.20	71.31	72.39	2004927
2017-08-03	73.24	74.56	72.73	73.88	1589604
2017-08-04	74.19	75.27	73.71	74.99	880137
2017-08-07	75.24	75.86	74.68	74.76	826995
2017-08-08	74.64	76.76	74.22	75.05	656099
2017-08-09	74.64	75.58	74.32	74.92	588661
2017-08-10	74.69	75.02	73.62	74.05	491230
2017-08-11	73.43	74.42	73.43	73.97	368315
2017-08-14	74.79	75.69	74.65	75.49	821466
2017-08-15	75.38	75.99	74.99	75.22	534149
2017-08-16	75.39	75.41	74.25	74.36	349352
2017-08-17	74.15	74.79	73.53	73.88	504495
2017-08-18	73.30	74.29	72.66	73.38	485281
2017-08-21	73.04	73.47	72.41	72.86	551365
2017-08-22	73.15	73.40	72.70	73.02	394456
2017-08-23	72.29	73.40	72.28	72.88	273758
2017-08-24	73.21	73.53	72.33	72.48	300923
2017-08-25	72.95	72.97	72.07	72.13	377502
2017-08-28	72.50	72.74	71.73	72.04	328236
2017-08-29	71.22	72.72	71.19	72.44	556608
2017-08-30	72.54	74.45	72.54	74.16	411716
2017-08-31	74.42	75.13	73.95	74.60	477265
2017-09-01	74.76	75.77	74.76	74.90	325328
2017-09-05	74.91	75.29	73.30	73.74	782269
2017-09-06	74.26	74.33	73.52	73.75	1032011
2017-09-07	74.07	74.32	73.12	73.34	388614
2017-09-08	73.01	74.72	72.62	74.45	591654
2017-09-11	75.31	75.61	74.76	75.41	425841
2017-09-12	75.68	76.37	75.54	76.22	400749
2017-09-13	76.21	76.24	75.36	75.50	585928
2017-09-14	75.52	76.11	75.11	75.94	617570
2017-09-15	75.84	77.22	75.74	77.13	559245
2017-09-18	77.20	78.88	76.89	78.80	553969
2017-09-19	78.96	79.82	78.08	79.35	411011
2017-09-20	79.53	79.83	78.88	79.69	318331
2017-09-21	79.85	80.00	78.64	79.56	401012
2017-09-22	79.40	80.00	79.04	79.72	426195
2017-09-25	79.70	80.78	79.61	80.58	341538
2017-09-26	80.70	81.29	80.25	80.85	367117
2017-09-27	81.45	82.46	81.26	82.18	413204
2017-09-28	82.04	82.77	81.12	82.68	325413
2017-09-29	82.34	83.49	82.07	82.54	442847
2017-10-02	83.12	84.25	82.65	84.07	595538
2017-10-03	84.14	84.31	82.93	83.40	351575
2017-10-04	83.38	83.86	83.03	83.23	347459
2017-10-05	83.66	84.97	83.40	84.49	775528
2017-10-06	84.31	84.44	83.48	84.24	371247
2017-10-09	84.71	84.71	83.49	84.09	5922271
2017-10-10	84.80	84.82	83.99	84.59	553106
2017-10-11	84.73	85.68	84.55	85.55	644984
2017-10-12	85.57	87.61	85.57	87.30	549286
2017-10-13	87.94	88.20	86.95	87.05	344223
2017-10-16	87.79	88.20	87.41	87.83	399482
2017-10-17	87.55	87.67	86.76	86.90	488436
2017-10-18	87.05	87.24	86.76	86.87	472221
2017-10-19	86.51	87.18	85.50	87.03	677303
2017-10-20	87.28	87.40	86.60	87.13	421689
2017-10-23	87.30	87.65	86.82	87.09	466616
2017-10-24	87.90	89.98	87.89	89.68	886954
2017-10-25	89.01	89.75	88.33	89.18	796958
2017-10-26	89.23	90.91	88.76	90.61	612340
2017-10-27	90.22	91.18	90.03	91.02	609638
2017-10-30	90.94	90.94	89.50	89.57	991088
2017-10-31	92.00	94.16	90.36	91.56	1384247
2017-11-01	92.80	93.30	86.49	87.66	1473260
2017-11-02	87.86	88.68	87.00	87.03	752178
2017-11-03	87.00	87.22	86.04	86.64	552760
2017-11-06	87.27	88.27	87.11	88.12	582988
2017-11-07	88.56	88.92	86.76	87.29	703549
2017-11-08	87.00	87.11	84.77	85.05	1082998
2017-11-09	84.55	84.63	83.28	83.86	697784
2017-11-10	83.41	85.12	83.40	84.90	519956
2017-11-13	84.38	85.65	84.14	85.51	605777
2017-11-14	84.93	86.46	84.93	85.57	836180
2017-11-15	84.53	85.33	83.50	84.06	772513
2017-11-16	84.39	85.81	84.32	84.60	565982
2017-11-17	84.15	85.64	83.94	85.27	605562
2017-11-20	85.09	86.85	84.91	86.59	532508
2017-11-21	86.83	87.40	85.86	86.23	607992
2017-11-22	86.61	86.91	85.31	85.90	566004
2017-11-24	86.49	86.85	86.01	86.35	215021
2017-11-27	86.45	87.12	85.40	85.76	485471
2017-11-28	85.73	87.49	85.43	87.49	588493
2017-11-29	87.50	89.11	87.17	88.88	805303
2017-11-30	89.02	91.44	88.91	90.04	957131
2017-12-01	90.00	90.26	86.45	88.89	696290
2017-12-04	90.60	93.10	90.50	92.10	1103049
2017-12-05	91.91	91.91	89.55	89.57	717838
2017-12-06	89.14	89.20	87.67	87.91	740659
2017-12-07	87.72	88.59	87.17	88.00	1098363
2017-12-08	88.64	89.16	86.96	88.78	639346
2017-12-11	88.99	89.18	88.40	88.46	484051
2017-12-12	88.93	89.11	88.19	88.38	628466
2017-12-13	88.18	90.32	88.14	89.10	1017834
2017-12-14	89.50	90.11	87.66	87.72	619414
2017-12-15	88.08	89.41	87.93	88.57	1063422
2017-12-18	89.34	90.93	88.61	90.31	471721
2017-12-19	90.65	90.65	88.98	89.71	444960
2017-12-20	90.73	91.11	89.15	90.18	535040
2017-12-21	90.66	91.29	90.22	91.11	334883
2017-12-22	91.21	91.66	89.71	91.40	362962
2017-12-26	91.47	91.93	90.87	91.34	320620
2017-12-27	91.52	92.06	90.85	91.17	459807
2017-12-28	91.26	91.54	90.61	90.97	361127
2017-12-29	91.39	92.00	90.53	90.89	354637
2018-01-02	91.25	92.48	91.23	92.17	575253
2018-01-03	92.29	92.82	90.81	92.03	547116
2018-01-04	92.75	93.28	91.14	91.28	731883
2018-01-05	91.37	91.62	89.04	89.97	623573
2018-01-08	89.97	91.20	89.55	90.66	353674
2018-01-09	90.98	91.54	90.29	90.94	301778
2018-01-10	91.08	91.70	89.94	90.16	589881
2018-01-11	90.52	91.18	90.00	91.15	630352
2018-01-12	91.36	93.23	90.93	92.29	542836
2018-01-16	92.96	93.28	90.77	91.02	512143
2018-01-17	91.25	91.65	89.91	90.74	635800
2018-01-18	90.72	91.53	90.18	91.15	732039
2018-01-19	91.82	94.93	91.46	94.85	1244372
2018-01-22	94.88	94.88	92.12	93.98	758465
2018-01-23	94.36	94.66	93.01	94.09	656657
2018-01-24	94.90	94.90	92.21	93.04	795957
2018-01-25	98.71	100.26	92.90	95.33	1911019
2018-01-26	95.74	96.65	94.11	96.24	1013596
2018-01-29	95.04	95.96	92.36	92.68	992286
2018-01-30	91.60	92.68	90.57	92.15	845331
2018-01-31	92.96	93.86	90.54	90.72	709285
2018-02-01	90.13	93.20	90.04	92.28	837308
2018-02-02	91.34	91.34	87.31	87.45	947127
2018-02-05	85.68	86.62	83.94	84.25	1440223
2018-02-06	81.97	85.66	80.78	85.14	1581386
2018-02-07	84.79	86.31	84.79	85.12	748474
2018-02-08	85.36	87.55	83.25	83.05	1538328
2018-02-09	85.10	87.45	83.62	86.52	1259963
2018-02-12	86.96	87.87	85.66	86.15	793572
2018-02-13	85.55	86.39	84.81	85.37	644273
2018-02-14	84.90	86.88	84.58	86.62	789623
2018-02-15	87.40	87.88	86.08	87.04	777194
2018-02-16	87.04	87.72	84.01	84.99	755764
2018-02-20	84.44	85.65	83.85	84.43	1045358
2018-02-21	84.24	86.38	84.24	84.99	730499
2018-02-22	85.17	86.91	83.52	83.80	1387544
2018-02-23	84.15	84.99	81.83	83.47	1094639
2018-02-26	83.92	84.00	81.56	82.16	1549917
2018-02-27	82.47	84.86	82.26	82.55	1703397
2018-02-28	82.77	83.19	78.81	78.93	1614710
2018-03-01	79.02	80.74	77.00	78.34	1159129
2018-03-02	76.05	77.79	75.25	77.33	1521563
2018-03-05	76.95	78.68	76.58	78.21	866488
2018-03-06	78.70	79.75	78.35	79.30	807792
2018-03-07	78.01	78.91	77.13	78.12	1021409
2018-03-08	78.43	79.74	77.39	78.92	617692
2018-03-09	79.46	81.35	79.09	81.25	766160
2018-03-12	81.47	82.06	79.82	79.83	780373
2018-03-13	80.33	80.85	79.07	79.37	361115
2018-03-14	79.85	79.92	78.12	78.58	499589
2018-03-15	78.60	79.33	77.95	78.09	347642
2018-03-16	78.12	79.70	77.69	79.32	796532
2018-03-19	80.12	80.52	78.01	78.91	1280040
2018-03-20	79.12	81.23	78.69	79.55	670394
2018-03-21	79.13	80.51	78.70	79.60	688282
2018-03-22	78.68	79.29	76.91	76.98	855871
2018-03-23	77.36	78.49	75.96	75.99	957075
2018-03-26	77.25	78.97	76.12	78.68	958525
2018-03-27	79.04	79.58	76.65	77.05	522053
2018-03-28	76.83	77.35	75.94	76.24	548242
2018-03-29	76.67	77.80	76.67	77.27	475509
2018-04-02	77.01	77.29	74.07	74.95	436211
2018-04-03	75.25	76.99	74.94	76.69	635146
2018-04-04	75.19	77.89	75.05	77.72	597891
2018-04-05	77.83	79.49	77.83	79.05	1011832
2018-04-06	78.44	78.83	74.89	76.02	326228
2018-04-09	76.49	77.27	75.49	75.59	407832
2018-04-10	76.92	78.14	76.59	77.46	322785
2018-04-11	76.70	77.49	76.15	76.52	355043
2018-04-12	76.98	78.05	76.73	77.83	453388
2018-04-13	78.53	78.53	77.24	77.66	393589
2018-04-16	78.52	79.01	77.77	78.65	319516
2018-04-17	79.50	80.61	79.21	80.06	848153
2018-04-18	80.68	81.92	80.08	81.63	511953
2018-04-19	81.43	81.75	80.26	81.11	601411
2018-04-20	81.39	81.85	80.31	81.06	995724
2018-04-23	81.16	81.42	80.51	80.83	466637
2018-04-24	81.48	81.73	73.59	74.56	1104259
2018-04-25	74.22	75.48	73.15	74.41	1053237
2018-04-26	77.50	77.50	72.24	72.75	1408993
2018-04-27	72.80	73.41	71.07	72.34	2172337
2018-04-30	72.82	73.53	72.15	72.16	560009
2018-05-01	71.83	71.94	69.83	71.05	1152721
2018-05-02	71.12	72.14	70.73	70.79	871538
2018-05-03	70.45	72.37	69.36	71.92	655740
2018-05-04	71.51	72.83	70.96	72.38	389935
2018-05-07	72.93	73.87	72.82	73.32	655415
2018-05-08	73.44	74.24	72.79	73.48	553947
2018-05-09	73.79	74.00	73.10	73.30	484858
2018-05-10	73.30	75.04	73.30	74.02	585332
2018-05-11	74.36	74.82	73.38	73.57	550839
2018-05-14	73.93	74.97	73.93	74.77	423641
2018-05-15	74.43	75.38	73.86	74.96	422606
2018-05-16	75.03	76.01	75.03	75.57	683422
2018-05-17	75.55	77.06	75.55	76.48	400872
2018-05-18	76.50	77.37	76.47	77.20	539502
2018-05-21	78.08	79.73	78.08	79.32	968718
2018-05-22	79.39	79.72	77.68	77.82	883874
2018-05-23	77.45	78.18	76.69	77.75	545322
2018-05-24	77.38	78.34	77.15	77.60	464100
2018-05-25	77.21	77.44	75.90	76.27	1297919
2018-05-29	75.71	76.35	74.57	75.55	714699
2018-05-30	75.99	76.76	75.90	76.42	614139
2018-05-31	76.63	76.71	71.89	72.75	929546
2018-06-01	73.48	74.05	73.08	73.82	837186
2018-06-04	74.25	74.82	73.35	73.92	466863
2018-06-05	73.75	74.48	73.62	74.08	494232
2018-06-06	74.44	75.92	74.09	75.59	702181
2018-06-07	75.67	75.91	74.61	74.81	473971
2018-06-08	74.74	75.70	74.48	75.55	507092
2018-06-11	75.42	76.16	75.07	75.47	278473
2018-06-12	75.51	76.36	75.02	75.54	321589
2018-06-13	75.66	75.66	73.96	74.16	684949
2018-06-14	74.03	74.15	72.42	72.59	580925
2018-06-15	71.80	72.71	70.51	71.99	1130655
2018-06-18	71.52	72.25	71.26	71.72	584652
2018-06-19	70.70	70.86	69.31	70.06	782662
2018-06-20	70.39	70.39	69.00	70.18	824618
2018-06-21	69.95	70.34	68.46	68.85	1125483
2018-06-22	69.83	70.22	69.00	70.00	865150
2018-06-25	69.74	70.06	68.77	69.48	982271
2018-06-26	69.79	70.36	69.13	69.58	628578
2018-06-27	69.87	71.36	69.41	69.41	639453
2018-06-28	69.14	69.51	67.88	69.03	798671
2018-06-29	69.65	71.17	69.14	70.32	603500
2018-07-02	69.62	70.91	69.32	70.69	494624
2018-07-03	71.26	72.01	70.47	70.66	388445
2018-07-05	71.23	72.05	70.47	71.85	963688
2018-07-06	71.51	71.58	70.76	70.94	443768
2018-07-09	71.40	73.68	71.40	73.46	613363
2018-07-10	73.46	73.54	71.92	72.42	615632
2018-07-11	71.26	71.71	70.08	70.16	887235
2018-07-12	70.95	71.63	70.09	71.55	445423
2018-07-13	71.90	73.82	71.65	73.60	675308
2018-07-16	73.27	73.77	72.10	72.50	517463
2018-07-17	72.16	73.07	72.16	72.97	489992
2018-07-18	72.74	73.97	72.55	73.72	505731
2018-07-19	73.53	74.39	73.04	74.17	717110
2018-07-20	73.83	74.44	73.58	73.98	666482
2018-07-23	73.78	73.78	72.76	72.99	417221
2018-07-24	73.57	74.26	72.95	73.45	1226224
2018-07-25	72.89	73.81	72.21	73.74	532711
2018-07-26	74.02	75.88	73.93	75.16	503536
2018-07-27	75.40	75.89	74.51	75.26	715907
2018-07-30	75.76	76.08	72.99	73.51	1059675
2018-07-31	75.95	76.03	72.75	75.25	2413348
2018-08-01	76.56	76.56	70.83	71.67	1770449
2018-08-02	71.20	73.02	70.69	72.43	1340929
2018-08-03	72.67	72.86	71.47	72.46	491128
2018-08-06	72.69	74.37	72.40	73.85	690117
2018-08-07	74.31	75.69	74.05	74.93	1063482
2018-08-08	74.85	74.85	72.70	73.26	806178
2018-08-09	73.25	73.25	71.90	72.03	409668
2018-08-10	71.56	71.71	70.25	70.39	560250
2018-08-13	70.37	70.88	69.67	69.98	554391
2018-08-14	70.33	70.66	69.90	69.71	435272
2018-08-15	69.20	69.25	66.77	67.92	688010
2018-08-16	68.50	69.88	68.49	69.23	876684
2018-08-17	69.21	70.86	69.17	70.64	705111
2018-08-20	70.84	71.28	70.28	70.33	533024
2018-08-21	70.38	71.35	70.13	70.99	753596
2018-08-22	70.86	70.86	69.21	69.43	913121
2018-08-23	69.32	69.71	68.75	69.13	631033
2018-08-24	69.49	70.00	68.69	69.89	429503
2018-08-27	70.34	71.68	70.34	71.25	439995
2018-08-28	71.41	71.71	70.74	71.31	571844
2018-08-29	71.34	72.01	70.98	71.63	540590
2018-08-30	71.52	71.62	69.91	70.05	424897
2018-08-31	69.71	70.46	69.57	70.26	347841
2018-09-04	70.21	70.34	69.42	69.73	516432
2018-09-05	69.51	70.91	69.09	70.58	409428
2018-09-06	70.71	70.83	69.72	70.31	602454
2018-09-07	70.08	70.24	69.55	69.89	556282
2018-09-10	70.33	70.69	69.96	70.14	550350
2018-09-11	69.87	70.82	69.00	70.40	384792
2018-09-12	70.39	71.51	69.75	71.22	481949
2018-09-13	71.79	72.33	71.32	71.75	487705
2018-09-14	71.74	73.18	71.47	72.95	673899
2018-09-17	73.20	74.48	73.11	73.89	575264
2018-09-18	74.24	75.00	73.50	74.75	379094
2018-09-19	75.01	76.12	74.93	75.50	504827
2018-09-20	76.22	76.97	75.52	76.37	552280
2018-09-21	77.02	77.05	75.78	76.00	1019632
2018-09-24	75.63	75.63	73.47	73.80	641719
2018-09-25	74.00	74.00	71.76	72.23	1066886
2018-09-26	72.05	72.13	70.43	71.09	1038378
2018-09-27	71.22	71.81	70.92	71.33	450147
2018-09-28	71.14	71.61	70.90	71.24	356237
2018-10-01	71.82	71.92	70.90	71.10	408888
2018-10-02	70.78	71.95	70.77	71.19	520315
2018-10-03	71.56	72.95	70.77	72.44	687022
2018-10-04	72.31	73.21	71.71	72.10	393854
2018-10-05	72.09	72.09	69.09	69.92	455522
2018-10-08	69.54	70.04	68.81	69.90	505768
2018-10-09	69.57	69.57	67.60	67.71	674389
2018-10-10	67.40	67.65	64.52	64.62	718970
2018-10-11	64.24	65.19	63.33	63.36	952930
2018-10-12	64.21	64.30	60.87	61.53	1219155
2018-10-15	61.50	62.90	61.50	62.02	881434
2018-10-16	62.58	62.77	61.37	62.60	1035289
2018-10-17	62.15	62.33	61.11	61.79	493850
2018-10-18	60.96	60.96	58.84	59.30	745941
2018-10-19	59.30	59.51	58.24	58.56	700354
2018-10-22	58.93	59.10	58.02	58.16	638930
2018-10-23	57.26	57.26	54.95	56.37	949373
2018-10-24	56.43	56.68	53.17	53.20	846881
2018-10-25	54.24	54.42	53.21	53.46	1152813
2018-10-26	52.89	53.31	51.42	52.85	1094327
2018-10-29	53.90	55.10	52.42	53.08	1300493
2018-10-30	53.12	54.21	52.52	54.11	984059
2018-10-31	55.07	56.79	54.98	56.14	1297566
2018-11-01	60.50	68.53	60.50	68.16	2314254
2018-11-02	68.97	69.00	63.44	64.73	1833428
2018-11-05	65.42	66.69	63.36	64.74	1538442
2018-11-06	64.66	67.52	64.57	66.93	1008827
2018-11-07	67.87	69.49	67.05	68.87	1231629
2018-11-08	68.34	69.30	67.11	67.31	1316902
2018-11-09	66.83	66.83	64.35	65.52	1166652
2018-11-12	65.84	66.03	63.42	63.52	989749
2018-11-13	63.85	66.54	63.85	64.22	972332
2018-11-14	65.20	67.06	64.95	66.28	1459969
2018-11-15	65.51	67.73	64.96	67.37	973477
2018-11-16	67.16	67.81	66.28	66.84	821668
2018-11-19	66.51	67.06	65.79	66.09	1165349
2018-11-20	65.28	66.41	63.81	65.29	1168465
2018-11-21	65.64	67.82	65.64	67.11	498632
2018-11-23	66.34	68.50	66.34	67.54	304676
2018-11-26	68.39	69.89	68.39	68.89	1351447
2018-11-27	68.36	68.83	67.17	67.63	1002633
2018-11-28	68.58	70.86	66.51	70.76	867306
2018-11-29	70.43	70.93	69.11	69.58	1000192
2018-11-30	68.77	71.46	68.77	71.33	980619
2018-12-03	73.03	73.64	71.04	71.56	860426
2018-12-04	71.31	71.51	68.08	68.16	913645
2018-12-06	66.12	68.40	65.73	68.09	995587
2018-12-07	68.16	69.32	66.24	66.63	945127
2018-12-10	64.84	65.24	62.55	63.75	1808169
2018-12-11	64.89	65.85	62.56	63.49	999251
2018-12-12	64.78	66.45	64.43	64.56	620542
2018-12-13	65.04	65.79	63.58	63.79	716444
2018-12-14	62.88	64.77	62.88	64.02	1143093
2018-12-17	64.32	65.07	63.08	63.65	1231309
2018-12-18	64.33	65.68	63.88	64.64	886507
2018-12-19	64.88	66.00	61.86	62.08	707635
2018-12-20	61.92	62.58	59.89	60.61	1109130
2018-12-21	60.50	61.75	58.99	59.12	1973947
2018-12-24	58.52	58.89	56.92	56.96	409159
2018-12-26	57.29	60.27	56.47	60.21	492296
2018-12-27	59.04	60.64	57.57	60.63	855532
2018-12-28	60.86	61.55	59.32	60.29	676754
2018-12-31	60.65	61.35	60.40	61.31	570164
2019-01-02	60.13	61.73	59.52	61.57	515606
2019-01-03	61.00	61.17	59.04	59.73	545431
2019-01-04	61.22	63.04	60.46	62.77	912302
2019-01-07	62.78	64.45	62.18	63.23	613351
2019-01-08	64.29	65.97	63.85	65.66	846469
2019-01-09	66.00	67.02	65.66	66.20	508952
2019-01-10	66.85	68.40	66.33	68.38	750827
2019-01-11	68.09	68.76	66.86	68.40	548954
2019-01-14	67.41	68.18	66.76	67.59	960617
2019-01-15	67.45	67.91	66.30	67.66	366232
2019-01-16	67.51	68.66	67.47	68.54	336821
2019-01-17	67.87	71.41	67.81	70.60	1048641
2019-01-18	71.22	73.28	70.69	72.75	884781
2019-01-22	71.54	71.70	69.42	69.53	880775
2019-01-23	70.13	70.47	67.41	68.09	854666
2019-01-24	68.40	69.53	67.81	68.93	909094
2019-01-25	70.16	70.76	69.36	70.19	819168
2019-01-28	68.96	70.34	68.07	70.25	1117805
2019-01-29	70.80	71.15	70.15	70.96	825302
2019-01-30	76.83	76.98	71.52	72.78	2151686
2019-01-31	73.58	75.78	72.77	75.05	1470177
2019-02-01	74.66	75.85	74.14	74.81	939533
2019-02-04	74.89	75.18	74.11	75.18	1132906
2019-02-05	75.05	75.98	74.52	75.82	700793
2019-02-06	75.50	76.94	75.39	76.85	673152
2019-02-07	76.52	76.62	74.72	76.45	806311
2019-02-08	75.72	76.78	75.41	75.63	660567
2019-02-11	75.99	76.43	75.51	76.09	760296
2019-02-12	77.00	79.32	76.77	78.38	608966
2019-02-13	78.70	79.70	78.44	78.57	483181
2019-02-14	78.08	78.87	77.57	77.75	652875
2019-02-15	78.35	79.24	78.00	78.76	615446
2019-02-19	78.71	79.88	78.35	79.44	640467
2019-02-20	79.74	80.68	79.31	80.47	552995
2019-02-21	80.41	80.96	78.91	79.33	557290
2019-02-22	79.48	81.40	79.16	81.29	819945
2019-02-25	81.98	82.48	79.25	79.42	1448334
2019-02-26	78.57	79.53	77.36	78.70	1103380
2019-02-27	78.68	79.02	77.85	78.36	582081
2019-02-28	78.14	78.19	77.28	77.81	515445
2019-03-01	78.52	79.54	78.18	79.30	777143
2019-03-04	79.57	80.52	78.94	79.83	703746
2019-03-05	79.61	80.37	79.37	79.46	808915
2019-03-06	79.37	79.58	77.20	77.91	947082
2019-03-07	77.67	77.97	76.26	77.83	574328
2019-03-08	77.02	77.68	76.64	77.64	320365
2019-03-11	77.48	78.55	76.72	78.50	387653
2019-03-12	78.61	78.88	76.99	77.44	691752
2019-03-13	77.54	77.91	76.17	76.46	825529
2019-03-14	76.22	76.40	74.45	75.82	836726
2019-03-15	76.00	76.77	75.13	75.25	1073003
2019-03-18	75.46	76.36	75.29	76.31	524418
2019-03-19	76.99	77.30	75.23	75.49	371536
2019-03-20	75.10	75.10	73.56	73.99	518522
2019-03-21	73.56	75.68	73.56	75.38	541919
2019-03-22	74.71	74.82	72.00	72.38	465918
2019-03-25	72.50	74.31	72.23	73.57	485027
2019-03-26	74.17	75.11	73.20	74.01	514051
2019-03-27	74.02	74.45	72.84	73.16	766014
2019-03-28	73.38	74.18	72.57	73.75	978622
2019-03-29	74.52	75.31	74.34	75.13	461084
2019-04-01	75.72	77.22	75.72	77.08	491007
2019-04-02	77.15	77.22	76.49	76.95	291179
2019-04-03	77.59	79.23	77.35	78.61	965134
2019-04-04	78.48	79.53	77.97	79.02	493331
2019-04-05	79.04	79.76	78.85	79.33	416168
2019-04-08	78.86	79.65	78.42	79.49	448782
2019-04-09	78.91	78.97	77.76	77.93	418128
2019-04-10	78.26	78.77	77.96	78.34	502997
2019-04-11	78.34	79.62	78.34	79.56	358852
2019-04-12	80.09	80.53	79.32	80.19	480943
2019-04-15	80.37	80.55	79.32	80.05	385666
2019-04-16	80.30	81.82	80.10	81.72	340386
2019-04-17	81.80	81.80	80.85	81.40	535726
2019-04-18	81.81	82.50	81.47	82.04	473383
2019-04-22	81.54	82.18	81.27	81.73	354174
2019-04-23	81.62	81.93	80.84	81.27	503964
2019-04-24	81.20	81.46	80.48	80.71	284370
2019-04-25	80.23	80.23	78.08	78.51	381078
2019-04-26	78.74	80.11	78.30	80.03	324014
2019-04-29	80.27	80.93	79.78	80.54	512327
2019-04-30	80.81	82.77	78.69	82.59	1043177
2019-05-01	82.20	84.86	80.57	80.77	1209528
2019-05-02	80.48	80.60	78.78	79.09	736302
2019-05-03	79.71	81.47	79.66	81.14	737825
2019-05-06	78.85	81.31	78.66	81.04	646090
2019-05-07	80.00	80.09	77.23	78.15	1041797
2019-05-08	78.15	78.96	77.64	78.35	863021
2019-05-09	77.46	79.64	77.06	79.28	600109
2019-05-10	78.89	79.18	75.93	78.03	947390
2019-05-13	76.10	76.14	74.50	75.25	497635
2019-05-14	75.38	77.04	74.97	76.27	468040
2019-05-15	76.02	77.27	75.46	76.57	466782
2019-05-16	76.89	77.89	76.56	76.78	525900
2019-05-17	75.36	76.44	74.78	74.97	418561
2019-05-20	74.43	75.66	74.43	75.20	388345
2019-05-21	76.01	77.14	76.00	76.86	329170
2019-05-22	76.56	77.01	76.12	76.57	589790
2019-05-23	75.27	76.29	74.78	75.20	772485
2019-05-24	76.19	76.38	75.49	75.64	443493
2019-05-28	75.76	76.24	75.38	75.43	406096
2019-05-29	75.11	75.71	74.73	75.11	353419
2019-05-30	75.09	76.80	74.84	75.13	462693
2019-05-31	71.51	72.88	70.95	71.19	960642
2019-06-03	71.13	72.56	70.99	71.98	1021698
2019-06-04	73.37	74.99	73.37	74.83	1041717
2019-06-05	75.22	76.50	74.35	76.30	756732
2019-06-06	76.42	77.04	75.82	76.46	513731
2019-06-07	77.17	77.61	76.48	77.26	328726
2019-06-10	77.79	79.44	77.55	79.10	418116
2019-06-11	79.79	80.15	77.66	78.19	417501
2019-06-12	78.35	79.08	77.61	78.82	342341
2019-06-13	79.13	80.22	78.70	80.16	377327
2019-06-14	80.07	80.07	78.63	79.68	317227
2019-06-17	79.70	80.01	79.18	79.43	381709
2019-06-18	80.00	82.31	79.72	80.89	873798
2019-06-19	80.94	81.00	79.33	79.99	554389
2019-06-20	80.91	82.64	80.26	82.38	614439
2019-06-21	81.96	83.18	81.09	82.23	701597
2019-06-24	82.58	83.17	81.91	82.79	579853
2019-06-25	82.90	83.18	81.58	82.10	564570
2019-06-26	82.35	82.46	81.31	81.60	417315
2019-06-27	82.17	82.72	81.70	82.53	548557
2019-06-28	82.82	83.66	82.58	83.49	850097
2019-07-01	84.75	85.50	83.07	83.51	657231
2019-07-02	83.16	83.50	82.42	83.01	531514
2019-07-03	83.49	83.59	82.78	83.43	252154
2019-07-05	82.68	83.29	81.53	83.29	409253
2019-07-08	82.88	84.14	82.88	83.28	386417
2019-07-09	82.53	83.49	81.42	83.40	463886
2019-07-10	84.20	84.80	82.87	82.90	496236
2019-07-11	82.95	83.82	82.19	83.75	542818
2019-07-12	83.56	86.25	83.56	86.09	452227
2019-07-15	86.22	86.45	84.39	85.21	521851
2019-07-16	84.75	86.24	84.64	85.76	549985
2019-07-17	85.33	85.33	82.73	82.75	613816
2019-07-18	81.70	82.15	79.36	80.95	1291611
2019-07-19	81.63	82.66	81.31	81.88	512016
2019-07-22	82.35	82.67	81.83	82.15	404827
2019-07-23	82.91	83.65	82.43	83.59	391396
2019-07-24	83.10	84.76	83.07	84.55	450578
2019-07-25	84.83	85.15	84.02	84.39	392878
2019-07-26	84.39	85.25	84.07	84.68	476385
2019-07-29	84.55	86.44	84.25	85.92	548192
2019-07-30	84.21	84.51	82.45	83.75	1944945
2019-07-31	83.75	85.28	83.31	83.57	937957
2019-08-01	85.05	85.07	75.61	76.10	1355736
2019-08-02	75.00	76.57	73.76	76.29	868522
2019-08-05	74.40	75.38	73.75	75.01	813542
2019-08-06	75.31	75.83	74.06	75.43	546080
2019-08-07	74.33	75.14	73.55	74.92	571069
2019-08-08	75.41	76.13	74.93	75.62	556967
2019-08-09	75.05	75.20	73.68	74.11	475658
2019-08-12	73.67	73.67	70.98	71.12	517106
2019-08-13	70.85	74.06	70.51	72.48	486996
2019-08-14	70.95	70.95	68.28	68.81	813255
2019-08-15	68.92	69.28	67.82	67.87	390731
2019-08-16	68.44	70.18	68.10	69.45	465896
2019-08-19	70.62	70.64	70.04	70.39	431770
2019-08-20	70.23	70.23	68.69	68.88	528153
2019-08-21	69.91	69.91	69.01	69.25	525350
2019-08-22	69.79	70.66	69.16	69.98	362161
2019-08-23	69.28	69.52	67.22	67.58	404565
2019-08-26	68.27	68.63	66.75	67.21	555775
2019-08-27	67.86	67.89	66.62	66.64	376456
2019-08-28	66.53	68.54	66.04	68.00	538975
2019-08-29	68.91	70.08	68.68	69.77	370215
2019-08-30	70.38	70.93	69.84	70.27	328558
2019-09-03	69.34	69.34	67.02	67.84	579610
2019-09-04	68.96	69.44	68.67	69.06	552939
2019-09-05	70.03	71.88	70.03	71.68	524408
2019-09-06	71.83	72.26	71.41	71.64	476752
2019-09-09	71.99	75.04	71.84	74.76	733108
2019-09-10	74.75	76.30	74.30	75.98	485737
2019-09-11	77.28	77.34	75.06	77.29	571382
2019-09-12	77.15	77.15	75.07	75.84	566547
2019-09-13	76.70	77.82	76.10	77.28	460538
2019-09-16	76.82	77.11	76.19	77.01	581958
2019-09-17	76.43	76.74	75.29	76.05	536438
2019-09-18	75.59	76.22	75.06	76.16	453904
2019-09-19	76.13	76.55	75.00	75.27	701871
2019-09-20	75.28	76.49	74.80	75.20	1114951
2019-09-23	74.53	76.04	74.34	75.45	358135
2019-09-24	75.77	75.92	73.65	73.97	570999
2019-09-25	73.87	74.90	73.66	74.61	657552
2019-09-26	74.57	74.96	74.03	74.62	430900
2019-09-27	75.22	75.65	74.44	75.00	306268
2019-09-30	75.06	75.97	74.59	75.80	359801
2019-10-01	76.46	76.85	72.72	72.81	480672
2019-10-02	71.96	73.44	71.42	73.09	553708
2019-10-03	72.22	72.31	69.18	71.99	650699
2019-10-04	72.17	72.68	71.33	72.50	449332
2019-10-07	72.14	72.51	71.22	71.25	468545
2019-10-08	70.21	70.93	69.34	69.73	469735
2019-10-09	70.61	71.18	69.77	70.79	284871
2019-10-10	70.77	72.03	70.66	71.32	886530
2019-10-11	72.45	75.05	72.45	74.29	605232
2019-10-14	73.74	74.21	72.86	73.81	621604
2019-10-15	73.73	75.22	73.09	74.74	589830
2019-10-16	74.59	75.35	73.55	73.71	524714
2019-10-17	74.13	76.92	73.85	76.66	732806
2019-10-18	76.14	77.47	75.51	77.14	479260
2019-10-21	78.06	78.36	76.76	76.78	560549
2019-10-22	76.99	78.69	76.05	78.48	472871
2019-10-23	78.25	79.96	78.05	79.79	642904
2019-10-24	81.94	82.42	79.62	80.30	599946
2019-10-25	80.23	82.71	80.23	82.43	537721
2019-10-28	83.12	84.63	83.07	83.11	545745
2019-10-29	82.45	85.10	82.35	84.39	790249
2019-10-30	86.13	89.80	85.42	89.26	1452105
2019-10-31	87.02	87.02	83.21	85.38	1014026
2019-11-01	85.95	87.37	85.06	87.32	749459
2019-11-04	88.43	89.32	87.41	88.85	654840
2019-11-05	89.22	90.48	88.60	89.71	704235
2019-11-06	89.29	89.76	88.33	88.63	569728
2019-11-07	89.94	90.50	88.62	88.83	494989
2019-11-08	89.59	90.84	89.17	90.07	489849
2019-11-11	90.43	92.50	90.11	92.42	587211
2019-11-12	92.25	92.63	91.50	91.96	663277
2019-11-13	91.06	91.76	90.64	90.93	556129
2019-11-14	90.88	91.55	90.47	90.42	468729
2019-11-15	91.36	91.89	90.95	91.09	643727
2019-11-18	90.67	91.00	89.02	90.28	561233
2019-11-19	90.90	91.51	90.57	90.73	704556
2019-11-20	90.25	90.91	88.01	89.11	818114
2019-11-21	89.55	90.31	88.88	90.11	458590
2019-11-22	90.47	90.84	89.66	90.68	435637
2019-11-25	90.93	92.59	90.68	92.03	600083
2019-11-26	92.02	92.03	91.04	91.77	290206
2019-11-27	91.86	91.86	90.89	91.52	281346
2019-11-29	91.21	91.90	90.30	90.46	194209
2019-12-02	91.06	92.49	89.88	89.89	493203
2019-12-03	88.37	89.07	87.50	88.78	564363
2019-12-04	89.49	90.84	88.75	88.84	469215
2019-12-05	89.21	89.94	89.20	89.68	400090
2019-12-06	90.96	91.64	90.78	91.47	603348
2019-12-09	91.39	92.88	91.20	91.52	518748
2019-12-10	91.29	92.45	90.86	91.67	737457
2019-12-11	92.41	92.77	91.78	92.39	346268
2019-12-12	92.32	94.27	91.83	93.95	539266
2019-12-13	93.65	94.27	90.91	91.02	453219
2019-12-16	92.17	92.72	91.75	92.19	570943
2019-12-17	92.49	93.10	92.01	92.72	623639
2019-12-18	92.81	93.04	91.60	92.87	569832
2019-12-19	92.87	93.39	92.24	93.27	649668
2019-12-20	94.41	95.19	93.79	94.53	1274249
2019-12-23	94.41	95.46	93.35	95.39	533327
2019-12-24	95.51	95.62	94.52	94.87	207409
2019-12-26	95.06	95.16	94.48	94.99	325765
2019-12-27	95.18	95.40	94.68	94.93	461786
2019-12-30	95.06	95.31	94.52	94.71	475307
2019-12-31	94.62	95.49	94.61	94.65	360574
2020-01-02	95.09	95.20	93.59	94.68	572652
2020-01-03	93.28	94.74	92.63	94.29	470036
2020-01-06	92.72	93.71	92.55	93.65	357585
2020-01-07	93.13	94.75	92.63	94.66	468464
2020-01-08	94.44	94.86	93.40	94.26	762841
2020-01-09	94.80	94.91	93.18	93.59	474737
2020-01-10	93.22	93.79	92.06	92.35	870170
2020-01-13	92.41	92.75	91.55	92.13	470923
2020-01-14	92.24	92.90	91.22	91.39	560133
2020-01-15	91.22	92.00	90.80	91.45	560123
2020-01-16	92.12	92.29	91.02	91.91	501188
2020-01-17	92.77	92.77	91.31	91.77	551351
2020-01-21	91.38	91.75	90.16	90.40	524379
2020-01-22	90.88	91.10	89.38	89.75	537478
2020-01-23	89.22	89.86	87.54	89.62	575673
2020-01-24	89.66	89.80	88.17	89.30	649865
2020-01-27	87.19	88.36	86.80	87.87	843195
2020-01-28	88.54	89.66	87.67	89.13	811822
2020-01-29	89.00	89.97	86.59	87.05	1447611
2020-01-30	87.53	87.53	85.10	87.31	1048990
2020-01-31	86.72	86.72	85.50	86.04	1371261
2020-02-03	86.83	88.97	86.53	88.29	1114311
2020-02-04	89.76	90.90	89.27	90.28	1092878
2020-02-05	91.51	92.99	91.48	92.56	715363
2020-02-06	92.76	92.76	90.18	90.33	702688
2020-02-07	89.54	90.02	87.22	87.23	747487
2020-02-10	86.93	87.30	86.48	86.96	490660
2020-02-11	87.50	87.65	83.99	84.99	1110807
2020-02-12	85.14	85.57	83.62	85.19	1125818
2020-02-13	84.50	85.48	84.50	85.18	717108
2020-02-14	85.55	85.69	83.49	84.13	419410
2020-02-18	83.81	85.30	83.73	85.00	873577
2020-02-19	85.07	85.34	84.21	84.22	631431
2020-02-20	83.90	85.35	83.75	84.69	561953
2020-02-21	84.28	84.92	83.45	84.69	561830
2020-02-24	82.04	82.04	80.22	80.77	712925
2020-02-25	80.88	81.00	76.40	76.69	685178
2020-02-26	77.60	77.89	76.17	76.71	774526
2020-02-27	74.96	76.91	72.60	73.88	967488
2020-02-28	70.98	74.00	70.89	72.15	1253010
2020-03-02	72.99	76.73	71.30	76.47	1177601
2020-03-03	76.27	78.71	74.10	74.70	1065961
2020-03-04	76.02	76.10	74.31	75.63	723246
2020-03-05	73.14	73.14	70.00	70.61	1426432
2020-03-06	68.21	71.63	67.75	69.29	725547
2020-03-09	64.70	67.63	62.50	62.67	891451
2020-03-10	65.15	66.05	60.18	66.00	870196
2020-03-11	63.98	65.19	61.33	62.52	895032
2020-03-12	57.78	61.58	54.38	58.39	1015714
2020-03-13	61.54	61.81	56.02	60.00	898636
2020-03-16	54.07	56.69	53.26	53.75	846329
2020-03-17	55.35	58.81	53.85	58.40	1268091
2020-03-18	54.07	56.94	50.38	52.84	1002925
2020-03-19	51.48	54.61	50.49	53.46	720291
2020-03-20	53.67	54.85	50.20	50.70	964658
2020-03-23	50.00	50.63	46.72	48.78	1025298
2020-03-24	50.57	55.26	49.89	55.00	993147
2020-03-25	55.59	61.08	54.10	58.88	930410
2020-03-26	59.52	62.81	57.09	62.30	526930
2020-03-27	59.77	60.10	57.34	57.92	621150
2020-03-30	57.49	62.22	56.17	61.72	656613
2020-03-31	61.13	65.31	60.76	64.33	1527396
2020-04-01	61.92	65.04	61.88	64.12	1022856
2020-04-02	63.87	66.95	62.46	63.88	750254
2020-04-03	63.16	64.08	60.46	62.08	619980
2020-04-06	65.20	66.53	64.38	64.81	1196788
2020-04-07	67.47	68.53	63.00	63.05	968249
2020-04-08	63.43	64.78	62.87	63.90	888273
2020-04-09	65.44	66.20	63.52	65.74	1479494
2020-04-13	64.73	64.73	62.45	63.50	523837
2020-04-14	65.09	66.50	64.41	66.18	614730
2020-04-15	63.98	64.27	60.41	61.55	536918
2020-04-16	61.38	61.38	58.72	60.23	717630
2020-04-17	62.16	64.39	61.90	63.85	646515
2020-04-20	63.68	65.92	62.51	65.00	760564
2020-04-21	63.21	63.80	61.96	62.09	725201
2020-04-22	63.47	64.06	62.21	62.46	348850
2020-04-23	62.57	65.59	62.50	63.43	390567
2020-04-24	64.02	64.06	62.29	63.47	421749
2020-04-27	64.26	67.35	63.55	66.79	530227
2020-04-28	67.93	69.37	66.79	67.32	565636
2020-04-29	69.15	73.46	65.95	72.44	716426
2020-04-30	71.58	72.00	67.50	67.53	709474
2020-05-01	65.82	66.39	63.24	63.65	501635
2020-05-04	62.32	63.73	61.46	62.53	709069
2020-05-05	63.71	65.26	63.55	63.65	474579
2020-05-06	64.30	64.39	62.29	62.62	350132
2020-05-07	63.06	64.29	63.06	63.31	325050
2020-05-08	64.57	66.83	64.23	66.65	382778
2020-05-11	65.49	65.70	63.58	64.30	768040
2020-05-12	64.67	65.14	60.83	60.83	325797
2020-05-13	60.38	60.72	58.86	58.97	420876
2020-05-14	57.72	59.68	55.33	59.66	461521
2020-05-15	59.12	61.67	58.91	61.01	298814
2020-05-18	63.69	66.39	63.02	65.81	563497
2020-05-19	65.77	66.94	64.22	64.30	582934
2020-05-20	65.58	67.33	65.58	66.09	366397
2020-05-21	65.76	66.45	65.09	65.93	574703
2020-05-22	66.30	66.47	65.16	65.66	490547
2020-05-26	68.00	71.24	67.88	70.23	583731
2020-05-27	71.90	75.26	71.65	75.07	731723
2020-05-28	75.87	75.87	72.80	73.18	463197
2020-05-29	72.14	72.54	70.66	71.82	416413
2020-06-01	72.27	73.40	71.27	72.26	332378
2020-06-02	73.20	73.57	72.12	72.88	473900
2020-06-03	74.20	76.17	73.60	75.66	361650
2020-06-04	76.30	81.05	76.05	80.94	927347
2020-06-05	84.00	85.67	82.50	83.51	589665
2020-06-08	84.64	87.05	84.64	85.26	895055
2020-06-09	83.49	84.85	81.96	82.67	547049
2020-06-10	82.14	82.14	78.13	78.51	534638
2020-06-11	75.32	75.32	70.96	71.02	616237
2020-06-12	74.13	74.13	69.38	71.65	599859
2020-06-15	68.76	73.55	68.64	73.34	455007
2020-06-16	77.06	77.67	73.86	75.12	506042
2020-06-17	75.07	75.60	73.64	74.44	371205
2020-06-18	73.89	75.40	73.25	73.78	307544
2020-06-19	74.38	74.84	72.73	73.47	547566
2020-06-22	73.17	73.37	71.90	72.55	426375
2020-06-23	74.16	74.16	72.58	72.66	437565
2020-06-24	71.68	71.68	69.38	69.42	382603
2020-06-25	68.89	70.14	68.01	70.08	516873
2020-06-26	70.12	70.29	68.90	69.29	624785
2020-06-29	70.41	72.15	70.41	71.48	292538
2020-06-30	70.76	72.45	70.76	71.62	499311
2020-07-01	73.20	73.27	70.07	70.23	406072
2020-07-02	72.19	73.43	71.49	71.79	379422
2020-07-06	73.12	73.69	71.12	71.76	466288
2020-07-07	71.00	71.30	69.60	70.15	349858
2020-07-08	70.39	71.25	69.79	71.00	468490
2020-07-09	70.86	70.86	69.27	70.23	742959
2020-07-10	70.45	72.18	70.38	72.04	389140
2020-07-13	73.07	74.86	72.25	73.24	524641
2020-07-14	73.34	75.48	72.52	75.27	514659
2020-07-15	76.72	78.44	76.45	77.80	483692
2020-07-16	77.60	78.70	76.72	77.40	291286
2020-07-17	77.47	77.94	76.87	77.17	262939
2020-07-20	76.71	77.39	75.33	75.64	367584
2020-07-21	76.17	78.80	76.17	77.86	312664
2020-07-22	77.46	79.25	77.41	79.19	372782
2020-07-23	78.83	79.89	78.33	79.41	373354
2020-07-24	79.60	79.60	78.30	78.65	149090
2020-07-27	78.76	80.73	78.13	80.61	408571
2020-07-28	79.81	80.50	79.10	79.38	360530
2020-07-29	79.99	81.13	79.11	80.49	342537
2020-07-30	80.39	81.89	78.12	80.28	554100
2020-07-31	79.71	79.82	77.46	78.72	490952
2020-08-03	79.02	80.72	78.18	79.83	493013
2020-08-04	79.71	80.33	78.25	78.62	336098
2020-08-05	79.55	80.57	79.07	80.28	315916
2020-08-06	80.48	80.72	79.56	79.98	368909
2020-08-07	80.40	80.87	79.32	80.86	297067
2020-08-10	81.35	83.43	81.35	82.88	285802
2020-08-11	83.45	85.17	83.42	83.63	358173
2020-08-12	84.34	84.79	82.65	83.29	381425
2020-08-13	82.18	82.89	80.20	81.03	316751
2020-08-14	80.37	81.57	80.24	80.80	418715
2020-08-17	81.13	81.13	79.98	80.04	390839
2020-08-18	80.04	80.20	78.91	79.00	328948
2020-08-19	78.87	80.00	78.56	78.82	250201
2020-08-20	77.76	77.76	76.84	77.50	449737
2020-08-21	77.55	78.42	77.50	77.62	362426
2020-08-24	77.99	79.53	77.86	78.84	218435
2020-08-25	79.35	79.35	77.03	77.59	255842
2020-08-26	77.84	78.23	77.02	77.70	208320
2020-08-27	77.95	78.86	77.50	78.27	204189
2020-08-28	78.66	79.21	78.23	78.77	237247
2020-08-31	78.49	78.53	76.95	77.01	278089
2020-09-01	76.89	78.84	76.12	78.77	267706
2020-09-02	79.16	79.33	78.09	79.04	213820
2020-09-03	79.45	79.64	77.11	77.73	358742
2020-09-04	79.03	79.50	77.00	78.49	370857
2020-09-08	77.96	78.21	75.70	75.80	468415
2020-09-09	76.30	77.41	75.87	76.53	366606
2020-09-10	77.58	77.71	75.32	75.35	398992
2020-09-11	75.48	77.46	75.35	76.99	344481
2020-09-14	77.49	78.07	76.94	77.40	400250
2020-09-15	77.65	78.41	76.00	77.21	420747
2020-09-16	77.58	79.04	76.80	78.32	524785
2020-09-17	77.50	79.66	76.86	79.11	509820
2020-09-18	79.27	80.34	77.27	77.60	816598
2020-09-21	76.11	76.46	71.78	72.83	528822
2020-09-22	72.81	73.90	71.63	72.61	302287
2020-09-23	72.88	73.87	70.78	70.85	338359
2020-09-24	70.70	72.73	69.96	71.33	342388
2020-09-25	70.76	72.40	70.61	71.73	258625
2020-09-28	72.94	74.66	72.85	73.17	292761
2020-09-29	73.35	73.74	72.36	72.79	236833
2020-09-30	73.45	74.71	72.72	73.50	409057
2020-10-01	73.91	74.16	72.42	73.25	426619
2020-10-02	71.66	75.87	71.66	74.44	450686
2020-10-05	75.40	77.60	75.18	77.10	349824
2020-10-06	77.72	78.47	75.92	76.16	464092
2020-10-07	77.42	78.87	77.16	78.17	313044
2020-10-08	78.64	78.65	77.05	78.62	274059
2020-10-09	79.44	79.81	78.19	78.37	230776
2020-10-12	79.17	79.97	78.50	79.57	202708
2020-10-13	78.66	79.57	77.93	78.64	341100
2020-10-14	78.65	79.98	78.36	78.44	179826
2020-10-15	77.43	79.90	77.27	79.47	213910
2020-10-16	79.55	81.14	79.23	80.05	353902
2020-10-19	82.42	83.08	79.83	80.70	400652
2020-10-20	81.09	81.36	79.92	80.05	419569
2020-10-21	79.23	80.00	77.96	78.00	447395
2020-10-22	78.00	79.15	77.12	78.10	333233
2020-10-23	79.10	79.84	78.05	78.42	283143
2020-10-26	77.07	77.28	74.49	76.08	347285
2020-10-27	76.05	76.24	73.36	73.46	704619
2020-10-28	71.80	72.65	70.92	71.19	435869
2020-10-29	70.85	72.21	67.72	69.30	970075
2020-10-30	68.84	69.79	66.74	67.36	605437
2020-11-02	68.34	71.02	67.55	70.41	867695
2020-11-03	71.46	73.58	71.25	73.10	775554
2020-11-04	71.71	72.18	68.27	69.36	782828
2020-11-05	69.81	71.78	69.73	69.97	531033
2020-11-06	70.42	70.42	67.90	68.56	407741
2020-11-09	72.01	75.74	71.51	74.00	723578
2020-11-10	74.95	75.85	74.18	74.68	573463
2020-11-11	75.30	75.99	72.53	73.49	540820
2020-11-12	73.00	74.47	72.08	73.69	727551
2020-11-13	74.46	76.15	73.66	75.53	547399
2020-11-16	77.79	78.93	75.85	78.79	684750
2020-11-17	77.39	77.87	75.81	76.65	574094
2020-11-18	76.96	81.09	76.96	79.23	777153
2020-11-19	78.59	80.41	77.77	80.19	692992
2020-11-20	79.64	81.20	79.64	80.55	756203
2020-11-23	81.50	85.60	81.16	84.64	1266968
2020-11-24	85.69	87.24	85.03	86.92	707962
2020-11-25	86.33	86.33	83.99	84.33	591174
2020-11-27	84.06	84.70	82.78	83.51	238382
2020-11-30	83.21	83.64	80.43	80.50	770406
2020-12-01	82.44	83.10	81.25	82.49	881281
2020-12-02	82.14	82.84	80.42	80.76	1196383
2020-12-03	81.00	82.10	80.50	81.56	513880
2020-12-04	83.67	84.97	83.11	84.61	647890
2020-12-07	83.88	84.11	82.63	83.41	807329
2020-12-08	83.05	85.68	82.98	84.75	561090
2020-12-09	85.25	86.22	84.36	85.57	558832
2020-12-10	84.81	85.79	84.54	85.42	1458483
2020-12-11	84.73	87.35	84.73	86.38	1257377
2020-12-14	87.02	87.71	84.96	85.81	478587
2020-12-15	86.94	87.91	85.22	87.68	559557
2020-12-16	88.00	88.70	86.24	86.40	471484
2020-12-17	86.58	87.09	85.40	86.28	463825
2020-12-18	86.64	87.33	85.33	85.75	1177680
2020-12-21	84.30	85.67	83.51	84.69	350079
2020-12-22	84.75	85.27	83.06	83.86	426958
2020-12-23	84.35	86.09	83.99	85.40	475825
2020-12-24	86.00	86.00	84.85	85.61	194196
2020-12-28	86.00	87.17	85.61	86.09	484331
2020-12-29	86.50	86.50	84.25	84.68	703396
2020-12-30	84.95	86.87	84.79	85.66	537726
2020-12-31	85.46	86.75	85.46	86.07	312487
2021-01-04	86.54	87.49	83.96	85.07	399106
2021-01-05	84.86	87.23	84.86	86.64	541332
2021-01-06	88.00	93.10	88.00	91.72	1336745
2021-01-07	92.74	92.99	91.48	92.42	1023605
2021-01-08	93.01	93.01	90.81	92.03	545457
2021-01-11	90.79	93.25	90.63	92.71	714527
2021-01-12	94.51	96.68	93.61	95.93	978605
2021-01-13	95.23	96.48	93.69	93.86	547708
2021-01-14	94.76	95.81	94.11	94.97	348490
2021-01-15	94.08	94.62	91.63	94.01	1189922
2021-01-19	95.09	96.95	94.58	95.56	565737
2021-01-20	95.87	96.59	94.41	95.57	728022
2021-01-21	95.65	96.50	94.44	94.55	541963
2021-01-22	93.41	95.55	93.03	94.98	600303
2021-01-25	94.98	95.88	92.01	93.34	1094870
2021-01-26	93.68	94.94	91.71	92.49	628778
2021-01-27	90.90	94.19	88.31	89.85	1217928
2021-01-28	90.73	96.74	90.73	95.04	1460507
2021-01-29	94.26	94.52	91.38	91.59	735691
2021-02-01	93.08	94.15	92.10	93.30	1084582
2021-02-02	94.04	96.32	93.44	94.37	726373
2021-02-03	93.71	95.69	92.44	95.62	640474
2021-02-04	95.82	98.80	95.42	98.77	922260
2021-02-05	99.54	99.74	95.97	96.44	840391
2021-02-08	97.47	98.40	96.19	97.69	611386
2021-02-09	97.83	98.72	96.05	98.29	412820
2021-02-10	98.81	99.48	97.64	97.94	425981
2021-02-11	98.29	98.97	96.46	98.79	512555
2021-02-12	98.80	99.60	98.14	99.12	325035
2021-02-16	99.90	100.77	98.95	99.03	401393
2021-02-17	101.08	101.08	98.98	99.16	623563
2021-02-18	98.13	98.98	96.98	97.00	380137
2021-02-19	98.11	100.33	97.74	99.83	567536
2021-02-22	99.07	104.35	98.84	103.28	1444092
2021-02-23	103.20	119.75	101.66	109.62	5920526
2021-02-24	116.57	120.75	111.73	112.95	4864547
2021-02-25	111.50	112.76	106.59	108.50	2352745
2021-02-26	107.70	109.86	105.59	106.00	873120
2021-03-01	108.02	111.96	107.20	110.65	1098128
2021-03-02	110.70	111.90	107.50	107.69	513871
2021-03-03	107.15	112.58	106.60	108.84	515501
2021-03-04	108.38	109.66	104.83	106.58	572824
2021-03-05	108.38	114.33	107.42	113.65	1056430
2021-03-08	114.41	116.32	112.50	112.55	872433
2021-03-09	112.74	113.83	111.05	111.27	462668
2021-03-10	112.00	114.02	111.27	114.01	450653
2021-03-11	114.49	115.91	112.95	113.43	405019
2021-03-12	113.63	116.04	113.40	115.94	423675
2021-03-15	116.45	117.93	115.14	117.78	458939
2021-03-16	117.83	117.85	115.97	116.48	349786
2021-03-17	117.06	120.48	116.80	120.29	543118
2021-03-18	119.79	123.49	119.19	119.58	616975
2021-03-19	119.59	120.85	117.18	120.30	850257
2021-03-22	119.35	119.79	117.69	118.48	542480
2021-03-23	117.36	118.12	112.42	113.50	625903
2021-03-24	114.95	117.13	114.47	114.55	290089
2021-03-25	113.75	116.86	111.78	116.48	299708
2021-03-26	117.84	120.94	117.00	120.20	513660
2021-03-29	120.02	121.76	118.66	119.09	410657
2021-03-30	119.30	121.51	119.09	119.85	370855
2021-03-31	120.66	120.91	117.28	118.66	697684
2021-04-01	119.58	120.21	118.03	119.54	383392
2021-04-05	121.88	122.83	119.73	120.85	345807
2021-04-06	120.31	122.00	118.35	118.63	1210077
2021-04-07	119.29	119.99	117.81	119.80	680601
2021-04-08	118.70	119.79	117.06	119.40	728684
2021-04-09	119.80	120.21	118.76	120.06	684312
2021-04-12	121.06	121.73	119.70	121.45	301845
2021-04-13	121.69	121.81	118.84	119.95	221705
2021-04-14	119.92	121.64	119.92	120.50	368257
2021-04-15	121.13	121.13	119.14	120.83	430827
2021-04-16	125.00	125.00	120.68	121.02	415836
2021-04-19	120.57	122.26	119.57	121.93	420809
2021-04-20	120.96	121.14	117.99	119.01	516901
2021-04-21	119.01	122.99	118.76	122.75	682266
2021-04-22	123.55	123.55	120.86	121.63	413149
2021-04-23	122.29	125.41	122.07	124.52	619068
2021-04-26	125.45	126.16	123.30	123.59	374472
2021-04-27	123.39	125.36	122.62	123.39	430831
2021-04-28	127.25	130.02	125.51	128.35	830570
2021-04-29	129.57	129.71	126.75	128.43	566816
2021-04-30	126.91	127.60	123.74	124.43	590585
2021-05-03	126.47	129.26	125.58	127.82	590902
2021-05-04	127.36	129.37	127.07	127.43	544705
2021-05-05	128.45	130.48	126.59	130.13	314971
2021-05-06	130.04	132.37	129.55	132.25	330325
2021-05-07	131.66	134.37	130.35	133.98	888130
2021-05-10	134.73	136.45	132.90	133.04	307721
2021-05-11	130.88	133.34	129.01	132.53	627433
2021-05-12	132.92	133.50	128.85	128.82	370480
2021-05-13	128.61	134.70	128.24	133.34	907342
2021-05-14	134.24	135.97	133.42	135.36	467365
2021-05-17	135.36	137.27	133.50	136.92	497911
2021-05-18	136.93	137.47	134.05	134.05	829475
2021-05-19	133.00	133.04	130.23	133.02	531172
2021-05-20	133.01	133.32	130.63	131.18	411157
2021-05-21	132.26	133.86	130.94	131.79	462238
2021-05-24	132.60	132.70	131.01	131.64	355364
2021-05-25	131.49	132.64	129.62	130.03	378376
2021-05-26	130.64	132.04	129.72	130.56	381103
2021-05-27	132.50	133.19	131.18	131.72	406434
2021-05-28	132.36	132.36	130.32	131.44	347510
2021-06-01	133.00	133.98	131.81	132.63	596844
2021-06-02	132.77	132.90	129.08	130.08	609830
2021-06-03	129.12	130.61	127.82	129.46	883408
2021-06-04	131.40	131.78	130.16	131.44	1033151
2021-06-07	131.88	132.00	129.74	130.01	511288
2021-06-08	129.85	131.42	128.11	130.68	559188
2021-06-09	130.50	131.75	129.17	129.35	374940
2021-06-10	130.74	131.19	127.94	127.98	528701
2021-06-11	129.12	129.35	127.45	129.13	378670
2021-06-14	128.50	129.21	126.83	127.67	496930
2021-06-15	128.12	128.12	126.34	127.56	382795
2021-06-16	126.63	127.16	124.06	125.15	476564
2021-06-17	124.98	125.16	116.38	118.64	1055909
2021-06-18	117.00	118.70	116.05	116.92	764491
2021-06-21	118.44	121.56	118.36	120.19	629329
2021-06-22	120.19	121.46	118.49	120.80	465205
2021-06-23	121.00	122.45	120.17	121.70	345890
2021-06-24	122.51	125.49	121.59	124.30	455394
2021-06-25	125.21	125.52	124.13	124.36	799543
2021-06-28	124.27	124.27	121.13	122.67	533587
2021-06-29	124.17	124.62	122.12	122.36	357347
2021-06-30	121.72	125.14	121.65	124.64	555861
2021-07-01	125.83	126.39	125.10	125.59	368819
2021-07-02	125.60	126.05	123.98	124.83	313873
2021-07-06	124.24	124.47	120.26	121.86	535959
2021-07-07	121.01	123.43	120.43	122.88	382539
2021-07-08	120.01	121.43	118.67	119.87	403515
2021-07-09	122.26	123.87	121.84	123.68	293955
2021-07-12	122.01	125.14	121.94	124.99	349803
2021-07-13	124.72	124.72	121.82	121.85	530949
2021-07-14	122.03	123.12	119.88	120.91	532105
2021-07-15	119.54	121.10	119.25	120.06	454554
2021-07-16	119.93	120.14	116.71	116.85	578675
2021-07-19	114.09	115.39	112.49	113.30	611957
2021-07-20	113.41	117.98	112.99	117.64	797627
2021-07-21	118.80	121.24	118.44	120.27	400965
2021-07-22	119.99	120.13	118.61	119.36	301862
2021-07-23	120.47	120.78	118.90	119.90	227301
2021-07-26	120.52	121.16	119.32	120.29	212906
2021-07-27	119.34	121.03	118.00	120.80	442909
2021-07-28	120.88	121.95	119.37	121.27	419254
2021-07-29	116.01	120.22	114.39	119.21	1011427
2021-07-30	118.17	120.61	117.78	119.55	598196
2021-08-02	120.34	122.62	117.30	117.54	587694
2021-08-03	118.19	119.48	114.61	118.71	519739
2021-08-04	117.78	118.97	114.09	114.31	665454
2021-08-05	115.00	115.60	113.44	113.81	568102
2021-08-06	114.87	115.74	113.90	114.95	444436
2021-08-09	114.46	116.29	113.77	115.33	275210
2021-08-10	115.50	119.04	114.69	118.86	606751
2021-08-11	119.56	122.41	118.31	122.15	399123
2021-08-12	122.15	122.96	119.27	119.59	457644
2021-08-13	119.93	120.09	118.02	118.40	294601
2021-08-16	117.88	118.06	115.50	116.82	418344
2021-08-17	115.68	116.09	113.75	114.84	809310
2021-08-18	114.26	115.71	113.21	113.29	683182
2021-08-19	112.16	112.90	110.80	111.91	497151
2021-08-20	112.12	113.16	111.50	112.52	494087
2021-08-23	113.12	113.66	112.35	113.29	510722
2021-08-24	113.29	115.52	113.16	115.09	715662
2021-08-25	115.99	117.94	115.27	116.60	333321
2021-08-26	116.25	116.83	115.03	115.33	301761
2021-08-27	116.22	118.17	116.00	117.52	345750
2021-08-30	117.96	118.04	115.50	115.56	273259
2021-08-31	115.81	116.22	114.19	114.58	322500
2021-09-01	114.56	114.56	111.87	113.08	282849
2021-09-02	113.74	115.11	112.83	114.30	378896
2021-09-03	114.05	114.80	113.09	113.21	273323
2021-09-07	112.59	113.38	111.46	111.47	325561
2021-09-08	111.01	113.41	108.92	110.40	450177
2021-09-09	110.05	111.19	109.15	109.33	254584
2021-09-10	110.23	110.58	107.80	107.94	375991
2021-09-13	109.08	109.24	106.92	107.92	453465
2021-09-14	108.34	108.34	104.82	105.13	493132
2021-09-15	105.51	109.87	105.41	109.83	673394
2021-09-16	110.00	110.25	107.71	108.79	543030
2021-09-17	108.40	109.17	107.06	108.17	848196
2021-09-20	105.24	107.08	104.01	106.86	635883
2021-09-21	104.76	105.33	98.96	103.12	1415903
2021-09-22	104.20	106.19	104.01	104.17	564362
2021-09-23	104.80	106.92	104.80	105.29	467981
2021-09-24	104.73	106.26	104.63	105.76	313812
2021-09-27	105.86	107.68	105.86	106.64	362860
2021-09-28	107.36	108.62	106.15	107.57	441029
2021-09-29	107.78	108.03	104.51	104.88	567982
2021-09-30	105.60	105.72	102.36	102.37	642916
2021-10-01	103.46	106.76	102.23	105.21	411920
2021-10-04	105.73	107.64	105.25	105.68	383018
2021-10-05	105.16	106.90	104.63	106.16	851545
2021-10-06	104.81	106.06	103.10	104.97	577497
2021-10-07	105.84	107.25	105.78	106.19	523733
2021-10-08	103.81	106.05	100.83	100.85	1000561
2021-10-11	100.49	101.40	98.48	98.59	840372
2021-10-12	98.52	99.23	97.24	98.63	1039878
2021-10-13	98.78	98.91	95.79	97.92	876864
2021-10-14	98.88	101.63	98.34	100.88	957907
2021-10-15	101.75	102.68	101.33	101.66	600533
2021-10-18	100.86	101.27	100.06	101.21	396779
2021-10-19	102.26	102.59	101.29	102.58	315996
2021-10-20	102.02	106.99	101.98	106.07	649810
2021-10-21	105.77	105.97	104.76	105.68	383455
2021-10-22	105.85	106.99	105.39	105.64	454827
2021-10-25	105.58	107.38	104.30	106.86	691433
2021-10-26	107.01	107.49	105.01	105.13	456978
2021-10-27	104.74	104.89	103.27	103.39	711593
2021-10-28	101.00	108.79	100.00	107.92	868371
2021-10-29	107.34	107.91	105.59	107.00	723536
2021-11-01	107.37	110.76	107.15	110.56	618970
2021-11-02	111.33	111.85	109.17	111.10	503926
2021-11-03	110.23	112.65	110.23	111.78	753657
2021-11-04	112.27	114.00	111.10	113.36	708890
2021-11-05	114.75	116.30	114.49	115.18	894718
2021-11-08	119.11	119.47	114.49	116.20	673938
2021-11-09	116.01	116.43	114.43	115.17	488067
2021-11-10	115.02	116.40	114.53	115.78	470808
2021-11-11	115.93	116.49	114.73	114.95	497006
2021-11-12	115.47	116.61	115.05	116.02	460608
2021-11-15	116.61	116.61	114.31	115.02	548630
2021-11-16	115.24	116.24	114.49	115.07	515647
2021-11-17	114.00	114.57	112.30	113.04	665332
2021-11-18	113.45	114.18	110.90	113.41	543627
2021-11-19	112.67	114.12	111.98	112.41	552618
2021-11-22	112.58	115.31	111.54	113.93	511150
2021-11-23	113.88	115.82	113.88	115.67	437356
2021-11-24	115.26	116.99	115.19	115.46	442936
2021-11-26	111.50	112.89	110.03	111.68	420423
2021-11-29	113.15	113.15	109.69	111.12	545944
2021-11-30	109.69	110.70	106.78	107.60	822426
2021-12-01	110.10	110.34	105.55	105.61	665263
2021-12-02	106.23	110.33	105.83	109.31	447752
2021-12-03	109.87	110.77	108.00	110.38	698440
2021-12-06	112.12	112.91	110.78	112.05	681068
2021-12-07	113.17	114.83	112.81	113.45	374588
2021-12-08	113.52	113.69	111.92	112.99	584858
2021-12-09	112.35	112.45	110.75	111.89	379961
2021-12-10	112.77	113.11	111.13	112.15	338592
2021-12-13	111.65	112.50	110.08	110.19	549378
2021-12-14	109.51	111.55	108.97	110.36	451026
2021-12-15	110.22	110.99	108.38	110.09	549013
2021-12-16	110.89	111.43	108.48	109.28	451796
2021-12-17	108.59	109.78	106.97	108.23	882480
2021-12-20	106.23	106.73	103.70	105.07	520515
2021-12-21	106.24	108.70	106.22	108.19	459962
2021-12-22	108.56	109.79	108.01	109.48	350907
2021-12-23	110.17	110.92	109.52	110.22	302341
2021-12-27	110.00	112.16	109.31	112.12	296582
2021-12-28	111.61	112.78	111.61	112.14	334704
2021-12-29	112.03	112.95	111.55	112.56	258289
2021-12-30	112.78	113.88	112.18	112.26	271643
2021-12-31	112.26	112.94	111.40	112.71	220055
2022-01-03	113.09	114.80	112.66	114.00	451274
2022-01-04	115.13	120.58	115.04	119.85	482535
2022-01-05	119.75	121.94	118.62	118.69	546763
2022-01-06	119.87	120.98	118.54	120.34	421356
2022-01-07	117.38	121.21	115.84	119.77	570534
2022-01-10	120.87	120.87	118.03	119.61	469994
2022-01-11	120.01	120.01	117.42	119.98	415046
2022-01-12	120.74	121.42	117.65	118.95	790965
2022-01-13	119.86	123.29	119.86	122.88	436988
2022-01-14	121.21	124.28	121.00	124.13	462663
2022-01-18	122.75	125.16	121.99	124.50	542107
2022-01-19	124.50	124.78	119.96	120.20	898764
2022-01-20	120.82	121.57	117.43	117.65	827250
2022-01-21	117.19	118.47	115.26	115.61	534473
2022-01-24	112.51	116.92	111.49	116.76	767928
2022-01-25	114.14	118.47	111.23	116.77	1173687
2022-01-26	116.26	121.70	115.00	116.01	1268924
2022-01-27	117.97	119.04	110.90	112.49	858575
2022-01-28	111.59	111.96	109.57	111.87	857915
2022-01-31	110.57	113.82	109.43	113.81	654760
2022-02-01	113.70	116.06	112.95	115.92	555257
2022-02-02	114.81	115.67	112.73	113.70	1044282
2022-02-03	113.17	114.16	112.13	112.53	563703
2022-02-04	112.00	114.92	111.28	114.15	625668
2022-02-07	114.18	115.16	111.81	112.21	525221
2022-02-08	112.74	114.25	112.29	114.05	495292
2022-02-09	114.66	116.56	114.66	115.18	746083
2022-02-10	115.16	117.98	114.07	115.83	638589
2022-02-11	115.65	117.03	114.34	115.29	655417
2022-02-14	115.69	116.14	112.02	113.72	647431
2022-02-15	112.49	115.69	112.48	115.42	731360
2022-02-16	114.71	116.89	114.17	116.30	422898
2022-02-17	115.53	115.81	112.82	113.16	456900
2022-02-18	113.12	113.65	110.79	111.16	414640
2022-02-22	110.92	111.46	107.99	108.24	487625
2022-02-23	108.52	109.39	105.09	105.32	567108
2022-02-24	103.31	105.58	101.81	105.23	580643
2022-02-25	105.27	108.68	105.27	108.32	454076
2022-02-28	106.67	113.17	106.67	111.04	816157
2022-03-01	111.26	112.07	106.03	106.82	727023
2022-03-02	107.85	110.62	107.78	109.92	500087
2022-03-03	109.98	110.74	108.73	109.69	488516
2022-03-04	107.71	108.04	103.80	106.30	888904
2022-03-07	105.94	107.03	102.34	102.53	670400
2022-03-08	103.03	108.08	102.28	105.15	613050
2022-03-09	106.92	107.95	106.25	107.25	779181
2022-03-10	106.00	108.15	105.36	107.60	369169
2022-03-11	108.17	109.33	106.47	106.85	452177
2022-03-14	107.99	109.12	105.06	106.23	417237
2022-03-15	106.69	108.64	105.90	108.52	381055
2022-03-16	109.19	110.60	107.43	109.35	413644
2022-03-17	107.96	110.05	107.96	109.15	600466
2022-03-18	108.45	109.79	107.66	109.46	1602830
2022-03-21	110.17	111.19	108.57	109.16	412048
2022-03-22	110.11	110.61	107.30	107.84	369057
2022-03-23	107.29	107.99	105.85	106.19	270379
2022-03-24	107.22	108.69	106.32	107.23	622499
2022-03-25	108.09	108.67	106.57	107.54	321434
2022-03-28	107.50	107.50	104.28	106.05	575808
2022-03-29	106.51	109.31	106.20	108.81	543435
2022-03-30	108.65	109.17	105.38	106.52	569864
2022-03-31	106.23	106.47	100.27	100.65	1001534
2022-04-01	101.39	102.18	98.72	99.43	899102
2022-04-04	99.21	101.82	97.25	101.47	868932
2022-04-05	100.95	102.02	98.39	98.79	949219
2022-04-06	97.98	98.38	95.71	96.74	771838
2022-04-07	95.75	96.41	95.16	95.50	759869
2022-04-08	94.20	95.20	93.06	93.88	1236210
2022-04-11	94.05	96.13	93.34	94.49	1235966
2022-04-12	95.57	97.29	93.10	94.33	745834
2022-04-13	94.70	97.16	94.40	96.86	739964
2022-04-14	96.77	98.47	96.74	97.47	487386
2022-04-18	96.90	98.53	96.29	96.83	430935
2022-04-19	97.07	99.96	97.07	99.50	533831
2022-04-20	100.66	101.68	99.58	99.66	513236
2022-04-21	100.90	101.67	98.39	99.21	603978
2022-04-22	98.58	99.05	96.74	97.38	555579
2022-04-25	96.75	98.81	95.26	98.40	693998
2022-04-26	96.27	97.67	94.34	94.36	792833
2022-04-27	93.57	94.69	90.56	94.28	1143934
2022-04-28	94.88	94.88	90.99	94.09	1114624
2022-04-29	94.09	95.66	92.21	92.44	725740
2022-05-02	92.36	94.45	91.76	93.99	502040
2022-05-03	94.41	95.43	93.66	94.56	547621
2022-05-04	94.66	98.17	94.02	97.89	550317
2022-05-05	96.71	97.01	92.77	93.88	621556
2022-05-06	93.93	94.93	91.05	92.83	801107
2022-05-09	91.60	93.35	90.42	90.81	950091
2022-05-10	92.50	92.75	88.42	89.76	745242
2022-05-11	90.00	91.14	87.10	86.99	732295
2022-05-12	86.59	88.69	85.93	88.19	743438
2022-05-13	87.40	89.16	87.39	88.12	703829
2022-05-16	87.95	88.52	85.39	87.29	845103
2022-05-17	89.35	91.82	89.17	91.71	642545
2022-05-18	91.11	93.04	89.94	90.20	673652
2022-05-19	88.89	90.98	88.50	89.62	615648
2022-05-20	89.92	90.12	86.09	88.50	510031
2022-05-23	89.74	90.71	89.17	90.22	551841
2022-05-24	89.45	89.50	86.73	88.99	588775
2022-05-25	88.74	91.50	88.20	91.27	419984
2022-05-26	92.73	93.25	92.16	92.99	377497
2022-05-27	93.78	94.70	92.13	92.61	592017
2022-05-31	92.90	93.90	91.18	92.91	659344
2022-06-01	93.70	93.75	91.00	91.89	434178
2022-06-02	92.80	94.83	92.41	94.71	366259
2022-06-03	93.59	94.70	93.38	94.39	371897
2022-06-06	94.89	96.27	94.53	96.07	356043
2022-06-07	94.82	97.30	94.59	97.30	342207
2022-06-08	96.51	97.06	95.73	96.39	277024
2022-06-09	95.48	96.11	92.96	93.05	471659
2022-06-10	91.05	92.13	90.31	90.82	422915
2022-06-13	88.14	88.61	86.20	86.82	403324
2022-06-14	87.32	87.70	85.51	86.41	443451
2022-06-15	87.13	88.72	86.34	87.59	352921
2022-06-16	85.59	85.59	80.66	81.37	564334
2022-06-17	82.51	82.88	81.06	81.77	1277331
2022-06-21	83.35	83.96	81.49	82.93	430770
2022-06-22	81.21	82.42	80.97	82.22	443172
2022-06-23	82.45	82.69	78.88	80.59	634157
2022-06-24	81.74	85.10	81.06	84.77	915560
2022-06-27	85.35	85.35	83.50	84.34	383112
2022-06-28	85.23	86.35	84.07	84.41	495329
2022-06-29	84.02	84.02	81.65	82.89	450302
2022-06-30	81.43	83.18	80.37	82.14	451607
2022-07-01	82.30	83.44	79.91	82.03	437730
2022-07-05	80.28	81.39	78.68	81.18	513617
2022-07-06	81.26	81.78	79.82	80.29	1097691
2022-07-07	81.76	82.55	80.43	82.00	1108359
2022-07-08	81.85	82.10	80.39	81.00	325504
2022-07-11	80.12	80.84	79.41	80.27	478021
2022-07-12	79.99	82.06	79.84	80.49	804336
2022-07-13	79.54	80.53	78.87	79.95	708276
2022-07-14	78.66	79.33	77.89	79.29	901882
2022-07-15	80.28	81.25	78.96	80.57	468536
2022-07-18	81.70	81.91	79.99	80.51	440157
2022-07-19	81.75	84.66	81.75	84.59	461890
2022-07-20	85.01	85.74	84.14	85.40	476916
2022-07-21	85.31	86.12	83.82	85.98	337254
2022-07-22	86.60	86.99	84.87	85.53	358158
2022-07-25	86.20	87.29	85.02	87.23	361325
2022-07-26	86.72	87.59	85.95	86.08	409611
2022-07-27	86.80	90.22	86.34	89.51	796450
2022-07-28	83.20	84.88	81.00	83.97	1269969
2022-07-29	83.78	86.61	82.47	86.10	998117
2022-08-01	85.00	85.55	83.15	84.49	683889
2022-08-02	83.55	85.59	83.20	84.64	611249
2022-08-03	85.18	85.18	83.39	83.50	568029
2022-08-04	83.50	84.54	82.83	82.98	345309
2022-08-05	82.06	83.90	81.87	83.20	299074
2022-08-08	84.11	84.86	83.44	84.02	346931
2022-08-09	84.20	84.30	82.18	82.29	389503
2022-08-10	83.90	85.79	83.90	85.06	380546
2022-08-11	85.88	87.75	85.82	86.20	475727
2022-08-12	86.63	86.63	85.72	86.36	370180
2022-08-15	85.79	88.24	85.38	87.81	538145
2022-08-16	87.75	89.11	87.38	89.02	332350
2022-08-17	87.89	88.06	85.74	85.74	384353
2022-08-18	85.88	85.96	85.00	85.82	368777
2022-08-19	85.00	85.32	83.93	84.97	322847
2022-08-22	84.15	84.15	81.97	82.38	444724
2022-08-23	82.84	83.99	82.84	83.58	261590
2022-08-24	83.24	83.88	82.64	83.04	194410
2022-08-25	83.60	84.69	83.19	84.52	218569
2022-08-26	84.83	84.83	81.22	81.23	264496
2022-08-29	80.50	81.12	80.16	80.61	530765
2022-08-30	81.01	81.33	79.94	80.55	599520
2022-08-31	80.60	80.60	79.55	79.76	514064
2022-09-01	79.21	79.63	78.56	79.56	492884
2022-09-02	80.91	80.91	78.86	79.40	600769
2022-09-06	79.89	80.03	77.12	78.30	592512
2022-09-07	78.00	79.34	77.79	79.16	360785
2022-09-08	78.32	79.98	77.70	79.92	414724
2022-09-09	80.94	82.52	80.92	82.35	359268
2022-09-12	83.22	83.81	82.25	82.94	377329
2022-09-13	80.96	81.24	78.62	79.10	309341
2022-09-14	78.97	79.64	77.70	79.06	390790
2022-09-15	79.14	80.22	78.56	79.76	776600
2022-09-16	78.50	78.70	76.88	77.59	1246949
2022-09-19	76.76	79.46	76.70	79.27	334738
2022-09-20	78.43	78.43	76.78	77.54	823926
2022-09-21	78.33	78.74	75.89	75.91	392576
2022-09-22	75.50	76.04	73.77	73.83	433961
2022-09-23	72.97	73.07	70.78	71.94	606813
2022-09-26	71.12	72.44	70.28	70.68	703832
2022-09-27	71.68	71.97	69.30	70.43	516474
2022-09-28	70.87	72.60	70.49	72.17	461709
2022-09-29	71.23	71.73	70.10	71.10	417000
2022-09-30	70.97	72.37	70.14	70.29	657024
2022-10-03	71.45	73.54	70.91	72.79	392713
2022-10-04	74.21	77.44	74.15	77.29	565804
2022-10-05	76.18	78.43	75.92	77.41	448392
2022-10-06	76.82	77.81	75.92	76.38	348159
2022-10-07	75.70	75.87	74.27	74.56	353483
2022-10-10	75.12	75.71	74.06	74.61	289204
2022-10-11	74.13	76.67	73.78	75.41	608945
2022-10-12	75.59	75.87	74.58	74.84	544699
2022-10-13	73.36	77.87	72.58	77.37	560843
2022-10-14	77.75	78.11	75.61	75.69	331274
2022-10-17	77.17	78.37	76.95	77.81	438109
2022-10-18	79.66	80.35	78.64	79.50	313796
2022-10-19	78.79	79.58	78.08	79.21	301851
2022-10-20	79.09	80.71	78.05	78.08	416371
2022-10-21	78.35	82.68	77.76	82.10	582378
2022-10-24	82.82	83.71	82.04	83.29	392684
2022-10-25	83.07	84.70	82.95	84.43	393093
2022-10-26	84.73	86.65	84.32	85.01	593184
2022-10-27	81.43	87.10	81.01	85.25	769564
2022-10-28	85.89	88.63	85.46	88.27	635908
2022-10-31	87.56	88.73	87.20	88.00	566659
2022-11-01	88.47	88.84	87.28	88.07	380784
2022-11-02	87.46	88.69	85.64	85.86	318165
2022-11-03	84.55	87.40	84.12	86.57	296508
2022-11-04	88.21	89.08	86.43	88.74	349232
2022-11-07	89.30	89.32	87.67	89.15	310198
2022-11-08	89.53	90.55	87.40	88.58	289215
2022-11-09	87.24	88.87	86.71	86.44	238492
2022-11-10	89.96	90.54	88.62	90.41	391840
2022-11-11	90.70	92.97	90.58	92.56	379918
2022-11-14	91.64	93.98	91.64	92.69	510203
2022-11-15	93.61	94.52	93.17	93.66	344528
2022-11-16	93.44	93.71	91.04	91.67	392077
2022-11-17	90.13	91.54	89.36	91.46	394192
2022-11-18	92.77	92.77	90.78	92.18	269128
2022-11-21	91.47	92.94	91.47	92.46	275426
2022-11-22	93.28	94.20	92.94	93.74	315565
2022-11-23	93.75	93.84	92.27	92.91	252193
2022-11-25	93.26	93.71	92.41	93.01	122144
2022-11-28	92.12	92.52	89.83	90.43	318584
2022-11-29	90.73	91.68	90.46	90.73	215496
2022-11-30	90.89	92.35	89.31	92.07	425744
2022-12-01	92.67	92.85	91.20	91.35	387791
2022-12-02	90.23	91.17	89.92	90.81	431571
2022-12-05	89.96	89.96	87.06	87.92	411434
2022-12-06	88.08	88.37	87.07	88.24	404984
2022-12-07	87.62	88.09	86.28	86.74	529170
2022-12-08	87.21	88.36	86.78	87.61	312903
2022-12-09	87.50	88.01	86.33	86.48	286422
2022-12-12	86.32	87.13	85.47	86.97	438479
2022-12-13	89.12	89.22	86.73	87.92	284119
2022-12-14	88.57	89.23	86.82	87.20	349790
2022-12-15	85.88	85.88	83.93	84.13	464004
2022-12-16	83.13	85.41	82.99	84.94	927211
2022-12-19	85.21	86.28	84.72	85.46	579685
2022-12-20	85.43	87.77	85.43	86.67	615076
2022-12-21	87.86	88.54	87.72	88.19	492747
2022-12-22	87.48	87.79	84.72	86.80	428442
2022-12-23	86.59	87.75	86.11	87.35	266919
2022-12-27	87.41	88.71	86.90	88.40	245520
2022-12-28	88.72	88.84	85.75	86.18	360484
2022-12-29	86.84	88.22	86.84	87.62	343721
2022-12-30	86.97	88.27	86.71	88.19	317151
2023-01-03	88.64	89.13	87.37	88.65	367744
2023-01-04	89.13	90.42	88.78	89.21	474445
2023-01-05	88.63	89.85	87.56	89.85	553011
2023-01-06	90.86	93.18	90.63	92.61	357608
2023-01-09	92.45	92.99	91.37	91.37	491886
2023-01-10	90.99	92.80	90.56	92.73	314339
2023-01-11	93.41	93.91	92.37	93.74	355690
2023-01-12	94.73	96.27	93.56	95.33	479969
2023-01-13	94.86	95.54	94.30	94.76	318078
2023-01-17	94.96	95.45	93.74	94.02	332556
2023-01-18	94.59	94.75	92.67	93.28	539332
2023-01-19	92.80	92.80	91.20	91.83	373867
2023-01-20	92.25	94.55	91.62	94.53	362378
2023-01-23	95.01	96.73	94.60	96.50	400763
2023-01-24	95.36	98.49	81.40	98.05	350430
2023-01-25	97.29	98.88	96.81	98.76	365520
2023-01-26	99.53	100.70	98.61	100.63	481800
2023-01-27	100.70	102.55	100.43	101.95	496942
2023-01-30	101.51	102.73	99.50	100.46	1054382
2023-01-31	98.47	100.90	94.12	100.78	1119698
2023-02-01	100.78	104.61	99.52	104.23	786692
2023-02-02	105.07	106.20	104.19	106.02	696440
2023-02-03	105.44	106.66	104.96	105.69	555466
2023-02-06	104.97	105.41	103.32	104.18	437983
2023-02-07	103.89	104.22	102.03	103.84	478840
2023-02-08	102.84	103.54	101.82	102.46	450025
2023-02-09	103.06	103.59	101.04	101.26	266844
2023-02-10	90.38	91.25	86.94	90.31	2001336
2023-02-13	90.37	92.61	89.63	92.04	837841
2023-02-14	91.83	92.75	90.70	92.19	754001
2023-02-15	91.62	92.63	90.96	92.26	452597
2023-02-16	90.64	92.57	90.43	91.54	477270
2023-02-17	91.62	92.64	90.75	91.15	560564
2023-02-21	90.38	91.00	89.07	89.15	419093
2023-02-22	89.31	90.72	89.24	89.81	391133
2023-02-23	90.58	91.10	89.04	89.50	455974
2023-02-24	88.48	89.52	87.63	89.03	391340
2023-02-27	89.62	89.70	87.79	88.50	595709
2023-02-28	88.67	89.77	88.24	89.19	492157
2023-03-01	89.44	91.10	88.89	90.38	446816
2023-03-02	89.71	90.95	89.34	90.70	434929
2023-03-03	91.24	92.70	90.76	92.46	674790
2023-03-06	92.21	92.83	90.48	90.86	539683
2023-03-07	91.03	91.27	88.49	88.54	711211
2023-03-08	88.75	89.32	87.67	88.37	536603
2023-03-09	88.47	89.16	86.67	86.73	484698
2023-03-10	86.22	86.35	82.51	82.96	610501
2023-03-13	81.33	81.76	79.89	80.30	715067
2023-03-14	82.54	83.20	81.32	83.00	653869
2023-03-15	80.93	82.03	80.16	82.00	869244
2023-03-16	81.11	82.86	80.63	82.19	690365
2023-03-17	81.21	81.25	78.25	78.66	1075580
2023-03-20	79.72	81.23	79.36	80.23	463165
2023-03-21	81.77	82.85	81.29	82.24	458536
2023-03-22	82.18	82.65	79.62	79.87	424423
2023-03-23	80.08	80.71	77.04	77.89	689912
2023-03-24	76.65	77.19	75.75	77.13	538999
2023-03-27	78.25	78.40	76.21	77.53	703045
2023-03-28	77.64	78.59	77.24	78.28	485993
2023-03-29	79.16	79.83	78.92	79.57	396329
2023-03-30	80.52	81.41	80.18	80.75	423375
2023-03-31	81.43	83.20	81.23	83.18	439098
2023-04-03	81.71	83.79	81.71	83.13	647102
2023-04-04	83.39	83.39	78.32	78.50	697586
2023-04-05	77.68	78.10	76.25	76.45	753027
2023-04-06	76.54	77.11	75.62	76.38	895672
2023-04-10	76.43	78.59	76.43	77.91	546119
2023-04-11	78.21	80.18	78.21	79.20	667278
2023-04-12	80.00	80.71	79.55	80.10	518834
2023-04-13	80.47	80.47	79.19	79.98	431866
2023-04-14	80.32	81.60	79.46	80.25	372219
2023-04-17	80.52	81.22	80.29	80.45	372563
2023-04-18	80.36	81.12	79.16	79.69	586182
2023-04-19	79.28	79.72	78.51	79.16	511186
2023-04-20	78.76	79.21	78.03	78.25	519191
2023-04-21	78.28	78.45	76.97	78.06	522199
2023-04-24	78.00	78.71	77.62	78.61	403830
2023-04-25	77.96	78.58	77.15	77.19	340526
2023-04-26	76.80	77.63	76.24	76.35	698976
2023-04-27	81.01	81.16	73.02	76.50	1555295
2023-04-28	76.42	77.74	76.42	76.52	823929
2023-05-01	76.74	78.57	76.69	77.95	660948
2023-05-02	77.95	78.49	75.53	78.21	699031
2023-05-03	78.62	79.76	78.02	78.17	652449
2023-05-04	77.82	77.82	74.07	74.53	524661
2023-05-05	75.84	76.48	75.59	75.97	414864
2023-05-08	76.66	76.84	75.46	76.02	341818
2023-05-09	75.07	75.47	74.34	75.04	539017
2023-05-10	76.12	76.12	73.45	74.34	377495
2023-05-11	73.28	74.27	73.01	73.60	462714
2023-05-12	74.05	74.25	72.76	73.09	368826
2023-05-15	73.44	74.64	73.11	73.99	399272
2023-05-16	73.30	73.96	72.09	72.90	320131
2023-05-17	73.50	74.99	73.31	74.74	403417
2023-05-18	74.32	76.06	73.77	75.80	433686
2023-05-19	76.69	76.74	73.94	74.07	331783
2023-05-22	74.23	74.92	73.55	74.76	249493
2023-05-23	74.33	75.56	73.78	74.26	297305
2023-05-24	73.83	74.31	72.47	73.71	326403
2023-05-25	73.38	74.73	72.79	74.09	351059
2023-05-26	74.51	74.79	73.62	73.93	359847
2023-05-30	74.31	75.50	73.76	74.96	572631
2023-05-31	74.46	75.65	73.64	73.83	779088
2023-06-01	73.92	77.78	73.92	77.19	919720
2023-06-02	78.80	82.25	78.00	81.80	840528
2023-06-05	81.09	81.32	78.88	81.80	808811
2023-06-06	80.75	83.62	80.51	83.09	469733
2023-06-07	83.52	85.21	82.82	84.97	769757
2023-06-08	84.87	85.40	83.91	84.49	525468
2023-06-09	84.50	84.64	82.75	83.20	487115
2023-06-12	83.37	84.29	82.29	83.87	633528
2023-06-13	84.24	85.82	84.14	84.69	653030
2023-06-14	84.75	85.41	82.64	83.03	437888
2023-06-15	82.67	84.27	82.67	84.16	428837
2023-06-16	84.47	84.47	82.77	83.61	744620
2023-06-20	82.81	84.10	82.20	83.39	512891
2023-06-21	82.65	83.81	82.16	83.05	395010
2023-06-22	82.81	82.81	81.32	81.92	361822
2023-06-23	81.00	81.20	80.07	80.83	542168
2023-06-26	80.82	81.99	80.82	81.43	361747
2023-06-27	81.24	82.67	80.28	82.48	593712
2023-06-28	82.50	83.40	81.51	82.98	345536
2023-06-29	83.29	84.71	83.25	84.62	432978
2023-06-30	85.50	87.36	85.15	86.59	570353
2023-07-03	86.28	87.51	86.28	87.34	205046
2023-07-05	86.76	87.27	85.33	85.40	486340
2023-07-06	84.75	85.77	84.60	85.46	570746
2023-07-07	85.54	88.52	85.54	87.29	575221
2023-07-10	87.00	88.46	87.00	87.87	422865
2023-07-11	88.26	89.43	88.13	89.29	357893
2023-07-12	90.63	90.80	89.49	89.75	514494
2023-07-13	89.87	90.88	89.68	90.64	403950
2023-07-14	90.34	90.64	88.43	89.20	359901
2023-07-17	88.92	90.03	88.54	89.09	298455
2023-07-18	89.50	92.98	89.50	91.52	728767
2023-07-19	91.33	92.51	91.13	91.99	389068
2023-07-20	92.88	92.98	91.16	92.00	288596
2023-07-21	92.19	92.19	90.81	90.85	213904
2023-07-24	91.00	92.15	91.00	91.33	244328
2023-07-25	91.05	91.16	89.81	90.23	479403
2023-07-26	90.03	91.17	89.07	89.75	458221
2023-07-27	89.96	90.51	88.94	89.52	453198
2023-07-28	90.43	91.15	89.78	90.57	311004
2023-07-31	91.00	92.29	90.85	92.07	608419
2023-08-01	99.00	102.87	98.01	101.41	1779983
2023-08-02	103.31	103.76	101.59	101.91	1159677
2023-08-03	101.27	104.03	100.44	103.74	868688
2023-08-04	104.54	105.20	103.01	104.45	884695
2023-08-07	104.75	106.65	104.75	106.14	786713
2023-08-08	105.02	105.38	103.23	104.38	980007
2023-08-09	105.16	105.70	103.86	104.14	578136
2023-08-10	104.35	104.38	102.06	102.87	1014270
2023-08-11	102.50	103.72	101.84	103.69	596832
2023-08-14	102.81	102.81	101.09	101.91	853765
2023-08-15	101.14	101.56	99.64	100.97	665293
2023-08-16	100.70	101.56	99.11	99.26	356456
2023-08-17	99.46	99.95	98.50	99.14	654879
2023-08-18	98.19	99.49	97.80	98.89	485523
2023-08-21	98.94	99.66	97.31	98.00	627582
2023-08-22	98.32	98.63	97.27	97.84	749159
2023-08-23	97.71	99.13	97.50	99.02	657515
2023-08-24	98.28	99.86	98.21	98.57	442391
2023-08-25	99.35	100.08	98.01	99.22	385189
2023-08-28	99.22	100.82	99.13	100.00	339604
2023-08-29	99.80	102.03	99.80	101.98	354456
2023-08-30	102.02	103.95	101.93	103.23	502468
2023-08-31	104.07	104.87	103.54	103.83	538680
2023-09-01	104.66	106.15	104.66	106.13	386707
2023-09-05	105.48	105.82	102.66	102.69	480382
2023-09-06	102.52	103.56	101.52	102.30	536748
2023-09-07	101.43	101.89	98.72	100.63	554803
2023-09-08	101.07	102.30	100.04	101.82	430365
2023-09-11	102.72	102.91	101.05	101.82	298948
2023-09-12	101.47	102.61	100.56	100.96	350748
2023-09-13	100.55	101.13	99.00	99.83	420712
2023-09-14	100.90	101.50	99.59	100.25	487184
2023-09-15	99.47	99.52	97.52	98.27	974187
2023-09-18	98.52	99.62	98.26	98.62	411097
2023-09-19	98.40	99.40	98.23	98.24	453373
2023-09-20	98.79	100.78	98.58	98.64	399664
2023-09-21	97.81	97.83	96.44	96.57	370558
2023-09-22	96.60	97.12	95.43	95.48	302381
2023-09-25	95.00	97.11	94.76	96.20	348825
2023-09-26	95.41	96.67	95.14	95.15	345735
2023-09-27	96.03	97.10	95.57	96.68	460481
2023-09-28	93.89	97.02	93.61	95.79	736873
2023-09-29	96.65	96.93	95.07	95.43	1049662
2023-10-02	95.58	96.26	93.86	94.42	753945
2023-10-03	93.86	94.56	93.06	93.77	514898
2023-10-04	93.50	93.70	91.20	92.18	665666
2023-10-05	91.88	92.41	90.37	90.48	678698
2023-10-06	90.34	92.96	89.39	92.09	678168
2023-10-09	91.66	93.51	91.19	93.44	536737
2023-10-10	94.08	95.78	94.08	94.64	410817
2023-10-11	94.95	95.82	94.55	95.73	303027
2023-10-12	96.02	96.02	93.51	94.27	274868
2023-10-13	95.13	95.81	93.34	93.65	513610
2023-10-16	94.65	96.73	94.65	95.82	678720
2023-10-17	95.14	97.51	94.87	96.66	609679
2023-10-18	95.25	95.91	92.31	92.42	765531
2023-10-19	92.00	92.42	89.18	89.94	671437
2023-10-20	89.64	90.40	88.83	88.87	761397
2023-10-23	88.74	90.04	88.14	88.51	568182
2023-10-24	89.37	89.97	88.69	88.76	582850
2023-10-25	88.80	89.32	86.82	86.86	867940
2023-10-26	90.41	92.08	87.93	89.86	1061151
2023-10-27	89.66	89.69	86.10	86.33	847898
2023-10-30	87.32	88.17	86.37	88.04	783506
2023-10-31	86.98	87.92	86.37	87.73	674938
2023-11-01	87.55	89.03	86.89	89.00	658706
2023-11-02	90.67	92.22	90.07	92.00	733748
2023-11-03	93.50	95.44	93.50	94.48	698127
2023-11-06	94.83	94.88	91.28	92.03	735865
2023-11-07	91.16	92.26	90.98	92.21	501144
2023-11-08	92.51	93.44	90.95	91.63	612636
2023-11-09	92.47	93.00	90.85	90.75	336991
2023-11-10	91.13	93.11	90.56	92.85	377565
2023-11-13	94.15	95.85	93.27	94.75	694271
2023-11-14	96.63	99.30	96.25	98.00	754251
2023-11-15	98.16	98.83	96.89	97.07	452132
2023-11-16	96.55	97.34	95.43	95.57	760383
2023-11-17	96.70	97.65	96.08	97.62	442095
2023-11-20	97.42	97.42	95.63	95.71	373836
2023-11-21	95.15	96.28	94.46	95.99	398836
2023-11-22	95.48	96.61	94.85	96.29	381860
2023-11-24	96.55	98.23	96.31	97.35	200616
2023-11-27	96.78	97.40	96.38	97.09	423512
2023-11-28	96.79	97.31	95.55	95.87	316604
2023-11-29	96.83	97.97	96.23	96.74	462615
2023-11-30	97.22	97.81	96.47	97.29	487159
2023-12-01	97.44	100.09	97.44	99.97	474004
2023-12-04	99.19	100.63	98.85	99.89	453257
2023-12-05	99.27	99.48	98.13	98.44	289148
2023-12-06	98.91	100.55	98.46	98.66	271778
2023-12-07	98.60	99.50	98.03	98.82	441832
2023-12-08	98.67	100.67	98.67	99.82	280769
2023-12-11	100.08	102.00	100.06	101.88	481129
2023-12-12	101.84	101.98	100.56	101.06	370091
2023-12-13	101.05	103.38	99.69	103.23	518616
2023-12-14	104.89	108.17	104.89	107.38	588163
2023-12-15	107.00	108.58	106.62	107.30	908985
2023-12-18	107.69	107.87	105.06	105.95	599124
2023-12-19	107.00	108.54	106.61	108.46	389469
2023-12-20	107.88	108.99	105.72	105.79	485045
2023-12-21	106.93	107.14	106.05	106.95	350633
2023-12-22	107.11	108.37	106.64	107.69	246865
2023-12-26	107.90	109.76	107.86	109.15	407781
2023-12-27	109.05	109.41	108.19	108.44	236586
2023-12-28	107.98	109.42	107.98	109.22	320510
2023-12-29	109.11	109.90	108.08	108.41	424357
2024-01-02	107.78	109.02	106.94	107.33	424211
2024-01-03	106.18	106.18	103.72	103.78	404223
2024-01-04	103.86	104.73	103.68	103.80	373537
2024-01-05	103.36	105.91	103.21	105.29	421606
2024-01-08	104.89	106.59	103.94	106.44	361293
2024-01-09	105.46	106.61	104.48	106.50	336213
2024-01-10	106.49	106.97	105.25	106.13	306863
2024-01-11	105.85	106.32	104.65	106.05	273791
2024-01-12	107.23	107.55	105.13	105.50	221329
2024-01-16	104.64	105.50	103.85	105.46	255316
2024-01-17	103.84	104.29	102.67	103.16	371546
2024-01-18	104.00	105.12	103.27	104.78	343837
2024-01-19	104.81	106.92	103.62	106.89	581185
2024-01-22	107.43	109.93	107.43	108.48	475300
2024-01-23	109.55	109.73	107.47	108.00	389126
2024-01-24	108.89	109.08	106.11	106.62	454730
2024-01-25	108.68	113.08	108.67	110.55	805455
2024-01-26	110.79	112.27	110.42	110.48	472641
2024-01-29	110.34	113.09	110.27	112.80	1034628
2024-01-30	110.00	115.63	107.11	113.97	1440193
2024-01-31	114.26	114.44	109.82	110.10	747503
2024-02-01	111.20	112.98	110.15	112.72	488047
2024-02-02	112.15	113.97	111.92	113.43	372701
2024-02-05	112.50	112.98	110.82	112.15	344210
2024-02-06	112.15	112.88	110.87	111.92	799335
2024-02-07	112.60	113.02	111.30	111.90	794879
2024-02-08	112.24	113.25	111.75	113.13	499656
2024-02-09	113.00	113.08	110.90	111.89	605731
2024-02-12	112.07	113.77	111.82	113.32	408470
2024-02-13	110.04	110.05	106.98	107.42	816307
2024-02-14	108.16	110.52	108.16	110.43	505955
2024-02-15	110.22	111.74	109.81	111.66	403184
2024-02-16	111.10	111.99	108.47	108.65	539547
2024-02-20	107.38	108.46	106.73	108.25	647209
2024-02-21	108.25	109.57	107.85	109.02	472418
2024-02-22	109.77	109.77	107.17	107.49	667906
2024-02-23	108.00	109.26	107.24	108.86	712306
2024-02-26	108.53	109.24	107.83	109.08	467563
2024-02-27	109.49	109.61	108.59	109.47	525245
2024-02-28	109.31	110.51	109.01	109.56	445835
2024-02-29	110.35	111.06	109.27	110.86	668746
2024-03-01	112.49	112.65	111.07	111.79	523109
2024-03-04	112.35	113.40	111.97	112.00	542956
2024-03-05	111.24	111.24	108.25	108.44	646371
2024-03-06	109.28	112.15	108.70	111.28	517996
2024-03-07	112.04	114.18	112.04	114.02	429368
2024-03-08	114.85	116.47	113.61	114.25	512979
2024-03-11	113.65	115.76	113.28	115.35	634444
2024-03-12	115.58	115.78	114.12	114.61	360983
2024-03-13	114.26	116.67	114.26	115.97	410485
2024-03-14	116.03	116.20	113.78	114.62	471823
2024-03-15	113.99	116.64	113.99	115.16	1086134
2024-03-18	115.32	116.67	115.01	116.40	651136
2024-03-19	115.99	118.24	115.99	117.42	500812
2024-03-20	117.14	119.18	116.81	118.45	485247
2024-03-21	119.22	121.87	118.77	121.33	502012
2024-03-22	121.33	121.65	119.77	119.86	409622
2024-03-25	119.80	121.02	119.80	120.22	326626
2024-03-26	120.38	121.18	120.18	120.38	326399
2024-03-27	121.50	123.62	120.34	123.55	365293
2024-03-28	123.50	124.99	123.34	124.71	506592
2024-04-01	125.00	125.35	123.00	123.17	333305
2024-04-02	122.41	123.76	122.22	123.30	339697
2024-04-03	123.40	127.21	122.96	126.96	611307
2024-04-04	127.98	127.98	123.84	124.61	458858
2024-04-05	125.09	127.70	125.09	127.15	343269
2024-04-08	127.43	127.98	126.47	126.96	405059
2024-04-09	127.68	127.94	124.97	125.08	487048
2024-04-10	123.12	125.08	122.11	124.24	288174
2024-04-11	124.25	124.42	123.19	123.64	334677
2024-04-12	122.77	123.85	121.60	122.01	308043
2024-04-15	123.29	123.86	120.10	120.33	416836
2024-04-16	119.42	120.90	118.55	120.06	304025
2024-04-17	120.82	120.82	117.53	118.61	322774
2024-04-18	119.12	120.05	117.25	117.66	373978
2024-04-19	117.52	118.76	116.47	117.72	371229
2024-04-22	117.99	120.10	116.82	119.59	334188
2024-04-23	120.19	122.03	119.08	120.47	460714
2024-04-24	120.10	121.64	119.69	121.25	518638
2024-04-25	124.89	125.00	115.56	118.69	1204869
2024-04-26	119.79	120.12	116.51	117.66	965211
2024-04-29	120.50	120.88	116.34	117.84	514860
2024-04-30	116.61	116.74	112.10	112.27	794073
2024-05-01	112.11	114.18	111.75	112.77	550127
2024-05-02	113.63	114.07	112.07	113.36	468630
2024-05-03	114.94	115.42	113.16	114.40	409947
2024-05-06	116.17	116.75	115.30	116.45	324609
2024-05-07	116.90	118.30	116.38	116.48	425293
2024-05-08	115.73	117.59	115.73	116.90	329045
2024-05-09	117.00	119.37	117.00	118.70	311323
2024-05-10	119.69	122.49	119.69	121.63	571638
2024-05-13	122.15	122.59	121.50	121.91	422537
2024-05-14	122.42	122.90	120.84	121.89	326423
2024-05-15	123.00	123.25	120.89	121.99	418571
2024-05-16	121.50	121.66	116.48	116.52	656902
2024-05-17	116.96	117.47	116.13	116.96	390891
2024-05-20	117.32	119.05	117.07	118.77	439462
2024-05-21	118.64	118.90	117.82	118.40	315555
2024-05-22	118.00	118.81	116.20	116.48	369429
2024-05-23	117.27	117.73	115.33	115.65	479247
2024-05-24	116.58	116.58	115.00	115.46	445371
2024-05-28	115.64	116.27	112.03	112.37	415524
2024-05-29	111.28	111.63	110.33	110.98	341340
2024-05-30	111.25	113.18	110.52	112.59	280203
2024-05-31	113.00	113.81	111.92	113.73	527039
2024-06-03	115.11	115.33	110.03	111.48	379115
2024-06-04	109.49	111.13	108.31	110.71	508071
2024-06-05	111.43	112.46	110.25	112.15	337916
2024-06-06	112.01	112.76	110.05	110.63	240318
2024-06-07	109.70	110.53	108.91	109.97	184220
2024-06-10	109.11	110.92	109.01	109.80	270193
2024-06-11	109.10	109.10	107.67	107.83	320316
2024-06-12	109.92	110.78	107.73	108.16	437250
2024-06-13	107.84	107.85	105.45	106.43	686985
2024-06-14	104.61	105.79	102.56	105.52	517830
2024-06-17	105.21	106.20	104.30	106.18	368628
2024-06-18	106.11	106.53	104.90	105.87	372608
2024-06-20	105.89	107.94	105.89	107.25	472718
2024-06-21	107.52	107.68	106.14	107.55	622820
2024-06-24	108.26	109.85	107.20	107.31	460699
2024-06-25	106.58	106.82	104.44	105.75	443726
2024-06-26	106.11	106.12	104.63	106.04	328831
2024-06-27	105.71	106.50	104.23	105.39	652411
2024-06-28	106.37	108.24	105.75	108.20	1066123
2024-07-01	108.98	108.98	105.35	105.65	504491
2024-07-02	105.60	106.40	105.25	105.85	521510
2024-07-03	106.26	106.90	105.34	105.97	151706
2024-07-05	105.29	105.30	102.45	102.96	1044742
2024-07-08	103.72	104.46	103.49	104.11	446280
2024-07-09	103.34	103.96	101.92	102.30	573107
2024-07-10	102.55	104.00	102.11	103.69	580469
2024-07-11	104.81	107.20	104.42	106.41	353146
2024-07-12	107.63	108.81	107.03	108.03	343785
2024-07-15	108.69	110.99	107.65	109.31	666323
2024-07-16	109.91	113.95	109.15	113.52	720949
2024-07-17	112.28	113.88	110.75	111.26	524637
2024-07-18	110.90	114.58	108.99	109.11	562996
2024-07-19	109.34	109.34	106.88	107.77	372953
2024-07-22	108.06	109.85	106.42	109.69	395318
2024-07-23	108.44	112.41	108.44	111.97	403747
2024-07-24	111.07	112.08	107.72	107.88	404503
2024-07-25	108.04	114.32	108.00	113.67	707710
2024-07-26	115.30	117.12	114.29	116.02	466162
2024-07-29	115.95	116.50	114.42	115.85	487169
2024-07-30	116.00	116.39	113.83	114.39	648982
2024-07-31	113.85	113.85	108.60	108.65	1290698
2024-08-01	109.52	110.16	104.14	105.22	766858
2024-08-02	102.57	102.57	99.31	100.06	674620
2024-08-05	95.89	99.63	93.34	98.14	774536
2024-08-06	98.49	100.88	97.46	98.87	607742
2024-08-07	100.38	101.44	98.58	98.85	534397
2024-08-08	99.70	101.56	99.51	100.93	349254
2024-08-09	100.93	101.82	99.84	100.97	534710
2024-08-12	101.00	101.06	99.37	99.71	315496
2024-08-13	100.41	101.42	99.39	100.58	280938
2024-08-14	101.08	101.77	99.89	100.42	296152
2024-08-15	102.63	104.03	101.77	103.23	435424
2024-08-16	103.37	103.81	102.02	102.58	280558
2024-08-19	102.94	104.20	102.46	103.43	241253
2024-08-20	103.54	103.54	101.18	101.42	305413
2024-08-21	102.24	104.04	102.15	103.99	370661
2024-08-22	103.88	105.98	103.25	105.33	420479
2024-08-23	105.85	107.92	105.04	107.00	467484
2024-08-26	107.80	109.25	107.38	107.50	274261
2024-08-27	106.86	107.82	105.05	106.28	413647
2024-08-28	106.30	107.58	105.49	106.09	267210
2024-08-29	107.37	107.98	105.65	106.70	319339
2024-08-30	107.01	108.10	105.61	107.91	302633
2024-09-03	106.79	106.85	102.47	103.03	431252
2024-09-04	102.45	102.81	100.44	101.11	578093
2024-09-05	101.19	101.19	98.20	99.25	554386
2024-09-06	99.40	100.20	96.66	97.21	461301
2024-09-09	97.59	98.80	97.27	97.49	537828
2024-09-10	97.97	98.34	96.67	97.62	350329
2024-09-11	96.96	97.75	94.72	97.57	614694
2024-09-12	97.52	98.53	96.76	97.66	537448
2024-09-13	99.21	100.49	98.75	100.37	379889
2024-09-16	101.09	102.49	100.23	101.80	586813
2024-09-17	102.68	105.21	102.32	104.09	472582
2024-09-18	104.36	109.28	103.28	105.23	548930
2024-09-19	105.33	105.50	101.66	102.50	1013023
2024-09-20	101.76	101.88	100.11	100.55	989644
2024-09-23	100.67	101.88	100.18	101.58	556671
2024-09-24	102.43	102.92	101.49	102.51	618071
2024-09-25	102.78	102.78	99.18	99.61	712374
2024-09-26	101.58	101.90	98.94	99.37	1013260
2024-09-27	100.43	101.39	99.18	100.19	987013
2024-09-30	99.62	100.57	98.53	100.21	481031
2024-10-01	99.31	99.41	98.02	98.47	464581
2024-10-02	98.37	100.38	97.81	100.06	582127
2024-10-03	99.11	99.73	97.68	98.94	513034
2024-10-04	100.35	101.09	99.32	100.70	436358
2024-10-07	100.09	101.89	99.86	101.64	389267
2024-10-08	101.12	101.49	99.40	100.15	338086
2024-10-09	99.83	101.36	99.36	99.90	373224
2024-10-10	98.66	99.82	98.24	99.67	335199
2024-10-11	99.60	103.96	99.51	103.96	601772
2024-10-14	102.25	104.69	101.90	104.56	464441
2024-10-15	103.80	105.91	103.50	104.17	545231
2024-10-16	105.05	107.25	104.53	105.78	452898
2024-10-17	105.88	106.51	105.15	106.16	418917
2024-10-18	106.83	108.18	105.31	108.14	661266
2024-10-21	108.12	108.12	104.21	104.27	557180
2024-10-22	104.75	106.73	103.76	105.22	726207
2024-10-23	104.69	104.84	102.43	103.45	317182
2024-10-24	103.66	104.52	102.48	104.16	536747
2024-10-25	104.95	107.12	104.01	106.10	626050
2024-10-28	107.00	110.81	107.00	110.02	1011110
2024-10-29	109.53	110.49	107.39	107.83	941364
2024-10-30	104.93	110.59	103.60	106.46	1426616
2024-10-31	104.58	105.93	102.21	102.24	770124
2024-11-01	102.89	104.98	102.06	103.19	555303
2024-11-04	102.89	104.99	102.44	102.93	492801
2024-11-05	102.61	105.25	102.20	105.13	420333
2024-11-06	112.00	115.96	111.29	115.52	895695
2024-11-07	114.77	114.86	112.17	112.26	615786
2024-11-08	111.76	112.96	110.66	111.63	513976
2024-11-11	112.88	113.89	112.38	112.54	343538
2024-11-12	111.94	112.34	110.75	111.22	459545
2024-11-13	111.53	112.42	110.27	110.42	490490
2024-11-14	111.26	113.20	110.38	111.20	580227
2024-11-15	111.80	112.27	107.84	108.60	469427
2024-11-18	108.94	110.35	108.67	109.23	578279
2024-11-19	107.46	108.46	106.74	107.81	364388
2024-11-20	107.84	108.38	106.84	107.96	282151
2024-11-21	108.87	110.03	107.97	109.33	626727
2024-11-22	109.66	111.97	109.20	111.81	263962
2024-11-25	112.82	115.70	112.82	114.14	373543
2024-11-26	113.00	113.93	112.65	113.58	302536
2024-11-27	113.97	114.99	112.10	112.77	406991
2024-11-29	113.83	114.99	112.90	113.61	179196
2024-12-02	113.29	114.24	112.10	112.13	386005
2024-12-03	112.34	113.32	111.81	112.59	317380
2024-12-04	112.27	114.94	112.27	113.43	509475
2024-12-05	113.80	113.80	111.71	111.88	448504
2024-12-06	112.65	113.44	103.18	106.63	1756418
2024-12-09	107.61	108.30	103.52	104.12	843381
2024-12-10	101.50	103.22	100.50	101.49	916796
2024-12-11	102.50	103.82	101.60	102.85	637870
2024-12-12	101.37	103.13	101.28	101.45	617010
2024-12-13	100.35	101.33	99.88	100.00	486380
2024-12-16	99.95	101.52	99.02	99.10	796269
2024-12-17	99.03	99.79	97.02	97.67	599898
2024-12-18	98.39	99.28	95.24	95.27	918411
2024-12-19	96.07	97.30	93.85	94.19	917265
2024-12-20	93.69	95.93	93.66	93.84	1218266
2024-12-23	93.71	94.95	93.49	94.69	460207
2024-12-24	94.53	94.90	94.11	94.72	181201
2024-12-26	94.30	95.67	93.86	95.29	331022
2024-12-27	94.54	95.64	93.51	94.35	359211
2024-12-30	93.77	94.82	92.61	94.10	428127
2024-12-31	94.43	95.16	94.03	95.07	377003
2025-01-02	95.88	96.10	93.38	93.57	401658
2025-01-03	94.09	94.35	92.65	94.24	455915
2025-01-06	94.91	96.00	92.79	92.88	703517
2025-01-07	92.90	94.12	92.36	92.73	685226
2025-01-08	92.00	92.35	91.00	92.09	679650
2025-01-10	90.53	91.87	89.39	89.56	700062
2025-01-13	89.30	91.98	89.08	91.79	866741
2025-01-14	92.18	93.35	91.49	93.02	523131
2025-01-15	94.86	95.43	93.98	94.01	455693
2025-01-16	94.31	94.96	93.66	94.52	334411
2025-01-17	95.64	96.55	94.95	95.87	515179
2025-01-21	97.09	98.45	96.69	97.27	431827
2025-01-22	96.92	97.03	95.83	96.03	404363
2025-01-23	96.10	97.06	95.82	96.20	407547
2025-01-24	97.12	98.73	96.96	97.50	518654
2025-01-27	97.01	98.60	96.43	97.38	734772
2025-01-28	97.16	97.37	95.26	95.63	680243
2025-01-29	96.05	97.25	95.60	95.63	785497
2025-01-30	108.01	114.73	106.26	113.26	2342210
2025-01-31	114.32	118.39	113.20	116.40	1697593
2025-02-03	113.10	115.00	111.55	112.85	1365795
2025-02-04	113.27	113.34	110.25	111.43	930329
2025-02-05	112.10	112.95	110.24	110.68	1197266
2025-02-06	111.58	113.66	110.57	111.56	755573
2025-02-07	112.13	113.29	110.35	110.43	735970
2025-02-10	110.99	111.45	108.59	110.21	655205
2025-02-11	109.28	112.27	109.20	111.13	685297
2025-02-12	108.93	109.84	107.74	107.89	809134
2025-02-13	108.31	109.00	106.86	108.01	573699
2025-02-14	108.94	109.23	106.67	107.40	587145
2025-02-18	108.02	110.09	107.15	109.20	696797
2025-02-19	108.00	111.47	107.90	109.72	556021
2025-02-20	109.80	111.46	109.20	110.30	741103
2025-02-21	110.81	111.40	102.95	103.17	802826
2025-02-24	103.47	104.63	101.79	102.94	709935
2025-02-25	103.44	104.06	101.75	102.87	437591
2025-02-26	103.28	104.86	102.59	102.65	465898
2025-02-27	101.90	104.05	101.00	101.34	578145
2025-02-28	101.25	102.69	100.71	102.30	483642
2025-03-03	103.07	103.56	97.23	97.48	962342
2025-03-04	95.69	97.37	93.19	95.37	813958
2025-03-05	95.86	97.28	94.43	96.04	883783
2025-03-06	0.00	0.00	0.00	97.54	1067317
2025-03-07	96.97	98.80	96.26	98.34	623777
2025-03-10	96.55	98.87	96.39	97.03	834337
2025-03-11	97.02	97.41	94.10	96.25	671734
2025-03-12	96.76	97.00	94.57	95.58	493297
2025-03-13	95.08	95.63	93.66	95.02	719694
2025-03-14	96.36	96.55	94.63	95.77	1066065
2025-03-17	95.38	97.35	94.67	96.97	1010374
2025-03-18	96.60	96.83	94.71	95.54	834149
2025-03-19	95.80	97.97	95.80	97.32	591805
2025-03-20	96.15	98.40	96.15	97.68	677594
2025-03-21	96.00	96.57	94.16	95.78	1047175
2025-03-24	97.09	98.95	97.09	98.70	864573
2025-03-25	99.40	99.60	98.16	99.12	603342
2025-03-26	99.07	100.03	97.77	98.10	596878
2025-03-27	97.56	97.97	96.12	97.06	1303672
2025-03-28	96.59	97.41	93.01	94.31	649863
2025-03-31	92.69	94.71	91.40	94.08	674081
2025-04-01	92.68	94.15	91.60	93.93	540373
2025-04-02	92.30	96.02	92.30	95.79	573783
2025-04-03	91.48	91.79	86.31	86.58	946123
2025-04-04	81.98	84.02	78.74	82.58	946685
2025-04-07	78.50	86.08	76.82	81.61	1258672
2025-04-08	84.42	84.94	78.10	79.17	837379
2025-04-09	77.90	90.11	77.90	89.05	1165672
2025-04-10	86.85	86.85	82.38	84.49	866093
2025-04-11	85.01	87.43	83.01	85.98	764904
2025-04-14	87.06	87.10	84.70	86.21	706478
2025-04-15	85.65	87.06	84.44	85.16	598380
2025-04-16	84.44	85.80	83.24	84.48	682471
2025-04-17	84.62	85.61	84.22	84.50	420699
2025-04-21	83.06	83.66	80.29	81.66	562144
2025-04-22	82.88	83.96	81.88	83.44	667948
2025-04-23	86.96	89.01	84.30	84.36	448100
2025-04-24	85.35	89.22	84.75	88.71	996536
2025-04-25	88.44	89.91	88.43	88.78	1064499
2025-04-28	88.78	90.45	87.86	88.84	627657
2025-04-29	87.77	89.58	87.65	88.24	1216645
2025-04-30	85.07	86.88	82.14	83.76	2546191
2025-05-01	84.76	88.00	84.29	86.69	874875
2025-05-02	88.33	90.58	88.13	89.39	1150606
2025-05-05	88.50	91.05	88.43	89.61	737750
2025-05-06	88.69	89.50	87.54	88.26	738970
2025-05-07	89.06	89.47	87.70	88.65	585193
2025-05-08	89.90	92.00	88.96	91.17	509989
2025-05-09	91.51	92.35	90.74	92.02	660562
2025-05-12	97.58	98.69	96.15	97.74	801402
2025-05-13	98.91	100.63	98.81	100.16	712723
2025-05-14	99.67	101.33	98.65	100.83	1094305
2025-05-15	100.00	100.69	99.37	99.66	669464
2025-05-16	100.79	102.28	100.26	102.16	796969
2025-05-19	100.61	102.95	100.02	102.68	980166
2025-05-20	102.08	103.30	101.62	102.43	609820
2025-05-21	101.10	102.00	98.41	98.48	570126
2025-05-22	98.31	99.01	97.34	98.43	726980
2025-05-23	96.03	98.38	96.03	97.74	603199
2025-05-27	99.90	101.11	98.50	101.06	415910
2025-05-28	100.86	100.96	99.73	100.06	426814
2025-05-29	100.93	101.09	99.55	100.36	615259
2025-05-30	99.57	100.25	98.48	99.19	748693
2025-06-02	99.47	99.47	97.28	98.29	727762
2025-06-03	100.20	102.55	100.12	102.33	1032400
2025-06-04	102.75	102.75	101.37	102.13	559227
2025-06-05	103.62	110.55	103.13	109.61	2693424
2025-06-06	111.95	111.98	109.31	109.34	1283795
2025-06-09	110.40	111.53	109.76	110.69	812674
2025-06-10	111.01	112.14	110.00	111.47	570498
2025-06-11	112.49	112.84	110.78	110.81	725919
2025-06-12	109.77	111.97	109.45	111.28	680546
2025-06-13	110.07	112.01	109.63	110.98	746811
2025-06-16	111.56	112.44	110.97	111.54	583830
2025-06-17	110.76	111.12	109.25	109.82	747681
2025-06-18	110.00	111.19	109.49	109.62	870967
2025-06-20	110.28	110.67	108.30	109.09	1079950
2025-06-23	108.00	109.37	106.37	108.67	803349
2025-06-24	109.95	111.01	109.19	110.54	430497
2025-06-25	110.54	110.69	108.89	109.85	391821
2025-06-26	110.59	113.27	109.80	112.99	641056
2025-06-27	113.30	114.37	112.59	113.62	1223044
2025-06-30	113.00	114.01	112.84	113.54	564021
2025-07-01	114.17	119.52	113.93	118.16	842183
2025-07-02	118.16	122.59	117.31	122.48	1064571
2025-07-03	123.00	124.67	122.72	124.21	771015
2025-07-07	123.06	124.77	122.49	124.54	1595448
2025-07-08	124.59	127.72	124.01	125.62	1372513
2025-07-09	127.11	127.40	124.12	125.44	1089781
2025-07-10	125.88	129.02	125.64	126.62	797175
2025-07-11	126.22	126.53	125.07	125.82	601612
2025-07-14	125.82	126.18	124.09	124.48	722230
2025-07-15	125.12	125.22	122.10	122.11	913133
2025-07-16	122.47	123.84	120.89	123.14	623395
2025-07-17	122.59	125.38	122.20	124.37	780875
2025-07-18	124.84	124.84	122.13	123.37	543480
2025-07-21	124.14	124.65	122.47	122.58	848014
2025-07-22	122.85	126.33	122.69	126.04	750878
2025-07-23	128.00	128.63	126.89	127.89	534469
2025-07-24	128.05	128.63	127.28	127.83	425713
2025-07-25	128.44	129.15	126.97	128.71	373406
2025-07-28	128.95	130.43	128.26	129.50	583760
2025-07-29	130.43	130.43	125.47	126.45	710713
2025-07-30	126.70	127.47	124.57	125.48	736251
2025-07-31	124.87	128.06	124.74	126.53	882948
2025-08-01	130.21	133.86	126.51	130.54	1492249
2025-08-04	133.45	137.33	131.76	136.84	1091251
2025-08-05	137.29	139.95	136.55	139.53	1195544
2025-08-06	139.24	139.24	136.29	136.95	625445
2025-08-07	137.72	138.17	134.67	135.23	576698
2025-08-08	135.09	135.98	134.24	134.36	473500
2025-08-11	134.99	135.71	133.88	134.61	406012
2025-08-12	135.92	139.17	134.82	138.76	432780
2025-08-13	138.74	141.98	138.74	141.69	559370
2025-08-14	140.00	140.73	138.88	140.26	430663
2025-08-15	140.53	140.56	138.35	138.60	487997
2025-08-18	138.51	140.42	138.51	139.77	485029
2025-08-19	140.27	140.57	138.45	138.96	459181
2025-08-20	138.32	138.80	136.35	137.51	604464
2025-08-21	136.22	137.86	135.89	137.19	512341
2025-08-22	137.71	142.93	137.71	142.13	514629
2025-08-25	142.32	142.82	140.97	142.45	391069
2025-08-26	143.35	143.79	142.05	142.44	437679
2025-08-27	141.45	144.03	141.45	143.44	573300
2025-08-28	144.30	144.30	142.45	143.16	536884
2025-08-29	141.83	142.32	138.00	139.37	877534
2025-09-02	138.00	138.36	136.58	137.76	607585
2025-09-03	137.89	138.90	135.81	137.05	499776
2025-09-04	137.21	139.23	136.58	139.12	538634
2025-09-05	139.90	140.62	138.28	139.57	653921
2025-09-08	139.59	139.59	136.98	139.06	461648
2025-09-09	139.12	139.12	135.74	135.98	408090
2025-09-10	136.58	137.60	135.78	136.65	701784
2025-09-11	137.12	139.96	136.28	138.69	549821
2025-09-12	139.08	139.51	136.83	137.02	631849

Explore More About OSK

Coins representing dividend payouts and trends

OSK Dividend History

Discover Oshkosh Corp'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

OSK Stock Split History

Discover Oshkosh Corp'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

OSK Historical Prices

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

Web Analytics