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

SDY Historical Prices

Summary

Key Stock Metrics

119.83

(April 9, 2025)

52-Week Low

144.45

(November 27, 2024)

52-Week High

144.45

(November 27, 2024)

All-Time High

139.50

(October 23, 2025)

Current Price

Historical Prices Table

Date	Open	High	Low	Close	Volume
2005-11-15	54.26	54.26	53.85	53.86	53000
2005-11-16	54.00	54.03	53.65	53.73	20900
2005-11-17	53.90	54.12	53.82	54.10	58000
2005-11-18	54.40	54.48	54.08	54.44	67500
2005-11-21	54.50	54.70	54.39	54.66	35800
2005-11-22	54.66	54.71	54.28	54.70	33800
2005-11-23	54.65	54.95	54.62	54.79	21300
2005-11-25	54.90	54.90	54.75	54.85	12000
2005-11-28	54.98	54.98	54.56	54.57	16600
2005-11-29	54.82	55.01	54.75	54.77	14000
2005-11-30	54.95	54.95	54.40	54.45	24500
2005-12-01	54.82	55.07	54.77	55.03	18900
2005-12-02	55.00	55.07	54.87	55.01	18000
2005-12-05	55.00	55.00	54.59	54.80	27500
2005-12-06	55.08	55.08	54.69	54.72	29700
2005-12-07	54.80	54.80	54.13	54.32	223400
2005-12-08	54.30	54.50	54.00	54.15	27100
2005-12-09	54.49	54.50	54.26	54.36	24700
2005-12-12	54.60	54.60	54.00	54.28	24900
2005-12-13	54.40	54.85	54.39	54.76	14600
2005-12-14	54.95	55.29	54.95	55.13	14800
2005-12-15	55.29	55.31	54.98	55.08	16400
2005-12-16	55.15	55.20	54.94	54.99	11300
2005-12-19	55.23	55.23	54.80	54.83	17200
2005-12-20	54.94	54.96	54.72	54.74	10700
2005-12-21	55.10	55.13	54.72	54.76	32400
2005-12-22	55.00	55.00	54.67	54.95	113000
2005-12-23	55.13	55.13	54.98	54.99	24500
2005-12-27	54.95	55.16	54.58	54.60	21100
2005-12-28	54.75	54.75	54.52	54.68	26200
2005-12-29	54.72	54.72	54.40	54.40	21500
2005-12-30	54.35	54.35	53.96	54.15	19600
2006-01-03	54.45	54.88	54.00	54.84	110600
2006-01-04	55.00	55.11	54.88	55.04	27800
2006-01-05	55.10	55.12	54.95	55.08	27100
2006-01-06	55.30	55.50	55.06	55.49	35400
2006-01-09	55.65	55.83	55.54	55.68	34100
2006-01-10	55.80	55.80	55.56	55.76	27900
2006-01-11	55.84	55.84	55.42	55.64	35500
2006-01-12	55.75	55.75	55.30	55.30	31900
2006-01-13	55.55	55.60	55.38	55.48	24700
2006-01-17	55.50	55.50	55.10	55.31	14200
2006-01-18	55.30	55.44	55.08	55.29	11300
2006-01-19	55.50	55.52	55.20	55.44	12200
2006-01-20	55.55	55.55	54.65	54.65	19600
2006-01-23	54.88	55.00	54.75	54.88	17600
2006-01-24	55.00	55.19	54.93	55.13	15400
2006-01-25	55.25	55.26	54.87	54.93	18400
2006-01-26	55.34	55.41	55.20	55.35	66900
2006-01-27	55.38	55.70	55.38	55.65	156400
2006-01-30	55.66	55.66	55.35	55.38	24900
2006-01-31	55.30	55.47	55.18	55.36	10500
2006-02-01	55.36	55.53	55.29	55.52	22200
2006-02-02	55.48	55.48	54.95	54.95	19700
2006-02-03	54.90	55.00	54.67	54.79	10700
2006-02-06	54.83	54.86	54.61	54.84	12000
2006-02-07	54.96	54.99	54.62	54.70	49600
2006-02-08	54.68	54.89	54.56	54.89	25400
2006-02-09	54.98	55.28	54.95	54.96	15000
2006-02-10	54.88	54.97	54.52	54.97	8700
2006-02-13	54.89	54.89	54.61	54.77	15700
2006-02-14	54.99	55.42	54.86	55.23	9900
2006-02-15	55.34	55.50	55.18	55.40	5200
2006-02-16	55.49	55.75	55.45	55.75	6100
2006-02-17	55.88	55.93	55.70	55.85	2100
2006-02-21	55.99	56.12	55.62	55.73	9200
2006-02-22	55.90	56.31	55.90	56.31	43800
2006-02-23	56.45	56.45	56.02	56.06	14300
2006-02-24	56.06	56.14	55.99	56.14	2800
2006-02-27	56.35	56.45	56.22	56.22	16600
2006-02-28	56.22	56.28	55.74	55.74	5600
2006-03-01	55.85	56.07	55.71	56.06	13100
2006-03-02	56.00	56.00	55.63	55.84	10400
2006-03-03	55.84	56.00	55.52	55.57	15700
2006-03-06	55.70	55.70	55.15	55.31	17000
2006-03-07	55.29	55.35	55.20	55.30	7700
2006-03-08	55.40	55.67	55.12	55.53	55700
2006-03-09	55.63	55.63	55.17	55.17	8200
2006-03-10	55.40	55.68	55.40	55.63	7200
2006-03-13	55.75	55.94	55.65	55.67	10900
2006-03-14	55.55	56.10	55.55	56.04	14300
2006-03-15	56.35	56.35	56.00	56.27	73700
2006-03-16	56.31	56.48	56.30	56.38	22600
2006-03-17	56.30	56.30	56.09	56.22	10600
2006-03-20	56.30	56.30	56.02	56.11	14400
2006-03-21	56.18	56.28	55.84	55.94	18600
2006-03-22	56.06	56.28	55.94	56.28	4300
2006-03-23	56.45	56.45	56.05	56.08	16400
2006-03-24	56.15	56.17	55.85	56.11	6300
2006-03-27	56.15	56.15	55.95	56.00	14000
2006-03-28	56.00	56.05	55.64	55.68	7700
2006-03-29	55.85	56.00	55.59	55.95	7000
2006-03-30	55.95	56.04	55.52	55.73	10000
2006-03-31	55.65	55.98	55.58	55.72	40800
2006-04-03	55.98	56.22	55.86	55.86	8400
2006-04-04	56.09	56.21	55.92	56.11	8600
2006-04-05	56.24	56.24	55.91	56.20	8900
2006-04-06	55.96	56.09	55.80	55.97	5800
2006-04-07	56.02	56.02	55.50	55.60	8600
2006-04-10	55.63	55.76	55.41	55.59	12400
2006-04-11	55.80	55.80	55.15	55.20	12600
2006-04-12	55.36	55.36	55.07	55.22	7900
2006-04-13	55.15	55.31	55.05	55.21	3000
2006-04-17	55.03	55.30	54.93	55.13	6600
2006-04-18	55.18	55.93	55.14	55.91	5800
2006-04-19	56.00	56.00	55.79	55.87	24300
2006-04-20	55.60	56.23	55.60	56.00	4700
2006-04-21	56.10	56.23	55.98	56.11	3100
2006-04-24	55.83	56.16	55.77	56.16	9400
2006-04-25	56.09	56.09	55.70	55.84	6200
2006-04-26	55.99	56.24	55.99	56.14	7700
2006-04-27	55.84	56.90	55.84	56.66	5700
2006-04-28	56.63	56.90	56.54	56.82	4300
2006-05-01	56.99	57.00	56.39	56.39	11500
2006-05-02	56.77	56.77	56.59	56.73	5100
2006-05-03	56.79	56.79	56.52	56.72	1800
2006-05-04	56.93	57.01	56.86	56.92	4700
2006-05-05	56.99	57.39	56.99	57.33	25600
2006-05-08	57.33	57.52	57.33	57.42	10000
2006-05-09	57.48	57.49	57.37	57.46	5800
2006-05-10	57.49	57.49	57.27	57.34	5800
2006-05-11	57.30	57.30	56.73	56.73	41000
2006-05-12	56.55	56.87	56.32	56.34	8600
2006-05-15	56.46	56.68	56.24	56.68	7400
2006-05-16	56.77	56.77	56.40	56.40	15400
2006-05-17	56.08	56.29	55.62	55.79	7600
2006-05-18	55.93	56.00	55.67	55.67	11500
2006-05-19	55.78	56.02	55.47	55.82	8300
2006-05-22	55.63	56.01	55.52	55.99	18600
2006-05-23	55.97	56.05	55.49	55.49	22100
2006-05-24	55.32	55.72	55.04	55.59	16600
2006-05-25	55.93	55.96	55.73	55.94	14200
2006-05-26	55.96	56.17	55.96	56.16	14700
2006-05-30	55.99	55.99	55.49	55.49	10900
2006-05-31	55.53	55.96	55.42	55.82	5500
2006-06-01	56.07	56.51	55.96	56.43	4600
2006-06-05	56.47	56.47	55.66	55.66	9800
2006-06-06	55.89	55.89	55.31	55.59	8500
2006-06-07	55.73	56.06	55.55	55.64	47100
2006-06-08	55.54	55.93	55.18	55.89	37100
2006-06-09	55.86	56.19	55.78	55.99	11400
2006-06-12	55.85	55.92	55.42	55.44	9500
2006-06-13	55.28	55.47	54.77	54.90	16400
2006-06-14	54.71	54.83	54.35	54.77	15900
2006-06-15	55.00	55.73	54.93	55.73	19400
2006-06-16	55.21	55.21	54.99	55.12	5000
2006-06-19	55.10	55.11	54.40	54.56	14400
2006-06-20	54.47	54.81	54.47	54.61	16500
2006-06-21	54.67	55.09	54.67	54.85	18300
2006-06-22	54.62	54.83	54.60	54.81	18500
2006-06-23	54.53	54.77	54.40	54.62	13800
2006-06-26	54.76	55.07	54.72	55.07	14700
2006-06-27	55.04	55.07	54.56	54.56	7000
2006-06-28	54.88	54.88	54.50	54.76	6000
2006-06-29	55.01	55.85	55.01	55.85	16600
2006-06-30	55.93	55.93	55.63	55.80	15900
2006-07-03	55.84	56.03	55.80	56.02	7200
2006-07-05	55.62	55.69	55.44	55.59	34600
2006-07-06	55.69	55.88	55.60	55.85	18800
2006-07-07	55.63	55.93	55.50	55.61	11500
2006-07-10	55.73	55.92	55.73	55.85	10400
2006-07-11	55.60	56.05	55.44	56.00	7900
2006-07-12	55.99	55.99	55.38	55.51	7900
2006-07-13	55.25	55.31	54.81	54.89	10100
2006-07-14	54.97	54.99	54.50	54.87	65800
2006-07-17	54.91	55.15	54.72	55.05	8600
2006-07-18	55.17	55.33	54.82	55.33	21200
2006-07-19	55.66	56.46	55.66	56.46	13600
2006-07-20	56.47	56.54	56.17	56.17	14000
2006-07-21	56.25	56.25	55.92	55.96	7000
2006-07-24	56.35	56.94	56.35	56.94	23800
2006-07-25	56.91	57.17	56.71	57.11	9800
2006-07-26	56.80	57.27	56.77	57.08	11500
2006-07-27	57.35	57.35	56.75	56.75	44900
2006-07-28	57.09	57.63	57.09	57.51	10800
2006-07-31	57.42	57.45	57.12	57.28	9700
2006-08-01	57.22	57.26	56.87	57.21	10000
2006-08-02	57.39	57.58	57.25	57.29	17600
2006-08-03	57.35	57.71	57.20	57.71	2500
2006-08-04	58.00	58.09	57.41	57.48	12100
2006-08-07	57.59	57.59	57.30	57.42	15200
2006-08-08	57.60	57.73	57.20	57.26	28700
2006-08-09	57.46	57.64	57.00	57.00	13700
2006-08-10	56.77	57.40	56.77	57.38	11100
2006-08-11	57.26	57.26	56.95	57.23	117100
2006-08-14	57.48	57.78	57.25	57.25	10200
2006-08-15	57.82	57.97	57.70	57.97	10300
2006-08-16	58.24	58.35	58.01	58.27	62300
2006-08-17	58.38	58.40	58.19	58.25	36700
2006-08-18	58.16	58.37	58.15	58.36	40100
2006-08-21	58.25	58.39	58.22	58.32	9300
2006-08-22	58.26	58.43	58.21	58.29	22400
2006-08-23	58.45	58.52	57.93	58.10	47800
2006-08-24	58.12	58.21	58.00	58.21	5000
2006-08-25	58.07	58.11	57.90	58.10	12300
2006-08-28	58.08	58.38	58.00	58.33	16000
2006-08-29	58.23	58.51	58.13	58.49	6400
2006-08-30	58.60	58.60	58.39	58.47	19600
2006-08-31	58.55	58.59	58.45	58.56	5400
2006-09-01	58.76	58.83	58.56	58.76	18000
2006-09-05	58.75	58.81	58.64	58.66	6200
2006-09-06	58.51	58.51	58.28	58.31	17300
2006-09-07	58.28	58.29	57.93	58.03	14800
2006-09-08	58.06	58.24	57.88	58.14	6000
2006-09-11	58.20	58.43	58.02	58.43	4400
2006-09-12	58.58	59.00	58.35	58.99	10200
2006-09-13	58.96	59.05	58.83	58.99	50100
2006-09-14	58.76	59.09	58.76	59.03	15000
2006-09-15	59.32	59.37	58.70	58.91	993000
2006-09-18	58.75	58.87	58.42	58.75	54500
2006-09-19	58.35	58.60	58.22	58.59	10800
2006-09-20	58.44	59.84	58.44	58.96	10900
2006-09-21	59.00	59.00	58.36	58.48	12000
2006-09-22	58.46	58.46	58.20	58.36	15900
2006-09-25	58.26	58.89	58.13	58.81	12500
2006-09-26	58.81	59.11	58.74	59.11	53100
2006-09-27	59.13	59.36	58.93	59.27	46600
2006-09-28	59.40	59.40	59.01	59.27	10800
2006-09-29	59.10	59.25	58.90	58.90	9300
2006-10-02	58.99	59.07	58.63	58.90	15100
2006-10-03	58.88	59.13	58.68	58.89	13400
2006-10-04	58.89	59.52	58.78	59.52	14500
2006-10-05	59.58	59.74	59.50	59.64	10000
2006-10-06	59.60	59.60	59.17	59.43	36500
2006-10-09	59.68	59.97	59.54	59.96	35800
2006-10-10	60.01	60.09	59.83	60.09	18100
2006-10-11	60.10	60.21	59.90	60.18	9000
2006-10-12	60.27	60.48	60.25	60.48	19500
2006-10-13	60.40	60.55	60.34	60.55	19800
2006-10-16	60.44	60.59	60.40	60.59	11300
2006-10-17	60.47	60.55	60.29	60.49	17200
2006-10-18	60.75	60.75	60.46	60.70	35500
2006-10-19	60.58	60.63	60.42	60.62	12100
2006-10-20	60.71	60.71	60.39	60.66	36700
2006-10-23	60.66	61.07	60.66	61.02	32200
2006-10-24	60.77	60.85	60.63	60.85	16000
2006-10-25	60.87	60.99	60.69	60.99	7900
2006-10-26	61.02	61.24	60.80	61.24	10700
2006-10-27	60.95	61.09	60.80	60.90	23400
2006-10-30	60.90	60.99	60.65	60.88	60100
2006-10-31	61.07	61.20	60.67	60.70	7400
2006-11-01	60.75	61.02	60.53	60.59	28800
2006-11-02	60.17	60.45	60.14	60.40	7000
2006-11-03	60.60	60.63	60.01	60.22	9500
2006-11-06	60.48	60.61	60.41	60.50	9400
2006-11-07	60.69	61.01	60.56	60.56	21100
2006-11-08	60.61	61.01	60.55	60.87	12300
2006-11-09	60.62	60.76	60.48	60.63	13900
2006-11-10	60.65	60.78	60.45	60.78	12600
2006-11-13	60.70	60.97	60.70	60.82	20500
2006-11-14	60.85	61.25	60.55	61.25	10900
2006-11-15	61.30	61.57	61.22	61.46	19100
2006-11-16	61.65	61.82	61.49	61.80	24100
2006-11-17	61.71	61.71	61.40	61.66	15200
2006-11-20	61.59	61.61	61.40	61.46	15300
2006-11-21	61.22	61.35	61.19	61.26	19600
2006-11-22	61.40	61.42	61.13	61.34	73000
2006-11-24	60.96	61.35	60.96	61.24	11300
2006-11-27	61.15	61.15	60.37	60.47	23400
2006-11-28	60.20	60.70	60.20	60.67	13300
2006-11-29	60.92	61.21	60.87	61.18	13700
2006-11-30	61.19	61.27	60.97	61.19	14100
2006-12-01	61.30	61.33	60.76	61.25	15600
2006-12-04	61.22	61.71	61.22	61.66	8600
2006-12-05	61.75	61.90	61.66	61.86	7200
2006-12-06	61.88	61.88	61.64	61.81	99900
2006-12-07	61.90	61.94	61.61	61.67	9600
2006-12-08	61.60	61.69	61.35	61.51	20100
2006-12-11	61.62	61.69	61.50	61.62	12100
2006-12-12	61.74	61.74	61.45	61.70	9200
2006-12-13	62.05	62.05	61.85	61.98	11400
2006-12-14	62.15	62.46	61.97	62.41	11500
2006-12-15	62.00	62.35	61.80	62.35	13100
2006-12-18	62.55	62.55	61.62	61.85	18700
2006-12-19	61.60	61.89	61.50	61.83	18200
2006-12-20	61.85	61.91	61.68	61.85	17200
2006-12-21	61.95	62.02	61.60	61.76	11900
2006-12-22	61.75	61.75	61.39	61.65	6200
2006-12-26	61.55	62.00	61.46	62.00	5000
2006-12-27	62.25	62.47	62.15	62.36	9000
2006-12-28	62.45	62.45	62.20	62.25	7800
2006-12-29	62.08	62.14	61.75	61.85	11100
2007-01-03	62.26	62.49	61.75	62.06	56200
2007-01-04	62.10	62.24	61.83	62.15	20800
2007-01-05	62.12	62.12	61.38	61.47	18100
2007-01-08	61.40	61.50	61.05	61.46	35100
2007-01-09	61.41	61.67	61.14	61.57	23900
2007-01-10	61.49	61.67	61.35	61.65	26900
2007-01-11	61.89	62.13	61.86	62.04	13900
2007-01-12	61.91	62.21	61.91	62.10	15400
2007-01-16	62.29	62.34	62.02	62.10	27000
2007-01-17	62.15	62.29	62.00	62.06	14900
2007-01-18	62.17	62.26	62.02	62.12	24900
2007-01-19	62.12	62.12	61.85	62.08	19400
2007-01-22	62.06	62.06	61.63	61.89	19900
2007-01-23	61.82	62.04	61.61	61.83	16400
2007-01-24	61.84	62.26	61.84	62.26	40600
2007-01-25	62.15	62.16	61.54	61.56	19000
2007-01-26	61.56	61.63	61.28	61.60	17300
2007-01-29	61.58	61.72	61.51	61.57	14600
2007-01-30	61.60	62.00	61.60	61.99	7100
2007-01-31	61.91	62.47	61.83	62.35	34200
2007-02-01	62.55	62.73	62.55	62.73	12500
2007-02-02	62.85	62.88	62.71	62.88	10400
2007-02-05	62.81	62.86	62.67	62.71	11400
2007-02-06	62.96	63.14	62.89	63.14	13100
2007-02-07	63.19	63.24	63.03	63.21	11800
2007-02-08	63.16	63.23	62.99	63.13	12000
2007-02-09	63.28	63.30	62.89	63.03	32100
2007-02-12	63.12	63.14	62.96	63.06	23050
2007-02-13	63.18	63.55	63.14	63.55	9568
2007-02-14	63.43	64.00	63.43	63.91	23490
2007-02-15	63.98	64.05	63.76	63.95	88400
2007-02-16	63.94	64.10	63.81	64.06	25800
2007-02-20	63.99	64.42	63.73	64.39	82300
2007-02-21	64.28	64.30	64.12	64.28	21300
2007-02-22	64.26	64.43	64.08	64.30	24400
2007-02-23	64.15	64.20	63.88	64.16	23300
2007-02-26	64.34	64.37	63.88	64.20	20328
2007-02-27	63.51	63.67	62.09	62.51	56900
2007-02-28	62.90	62.90	62.24	62.54	51200
2007-03-01	61.90	62.67	61.56	62.45	29000
2007-03-02	62.16	62.44	61.89	61.89	26000
2007-03-05	61.32	61.75	61.07	61.11	47700
2007-03-06	61.70	62.08	61.34	61.97	24000
2007-03-07	61.80	61.96	61.59	61.70	23600
2007-03-08	62.04	62.17	61.85	62.01	17200
2007-03-09	62.27	62.36	62.02	62.19	29200
2007-03-12	62.22	62.46	62.08	62.43	26100
2007-03-13	62.00	62.17	61.27	61.31	22700
2007-03-14	61.52	61.60	60.66	61.52	26000
2007-03-15	61.49	62.05	61.49	62.05	15300
2007-03-16	61.58	62.05	61.25	61.30	44100
2007-03-19	61.65	61.92	61.59	61.84	31200
2007-03-20	62.00	62.27	61.86	62.27	30200
2007-03-21	62.34	63.26	62.10	63.20	29100
2007-03-22	63.20	63.22	62.88	63.06	20200
2007-03-23	63.06	63.22	62.96	63.04	14400
2007-03-26	62.98	63.00	62.45	63.00	40600
2007-03-27	62.80	62.80	62.47	62.62	13500
2007-03-28	62.45	62.45	61.91	62.03	22700
2007-03-29	62.43	62.44	62.00	62.39	43900
2007-03-30	62.53	62.60	61.78	62.30	17800
2007-04-02	62.10	62.28	61.97	62.10	17800
2007-04-03	62.45	62.83	62.45	62.73	8200
2007-04-04	62.85	62.85	62.60	62.75	15000
2007-04-05	62.70	62.82	62.59	62.79	83000
2007-04-09	62.82	62.85	62.64	62.80	75100
2007-04-10	62.80	62.93	62.75	62.92	21900
2007-04-11	62.92	62.92	62.34	62.49	13700
2007-04-12	62.57	62.80	62.22	62.80	49400
2007-04-13	62.85	63.01	62.82	63.01	8100
2007-04-16	63.30	63.90	63.30	63.87	16200
2007-04-17	63.85	64.01	63.81	63.94	15600
2007-04-18	63.90	64.16	63.79	64.05	25000
2007-04-19	63.80	64.03	63.73	63.91	14700
2007-04-20	64.20	64.30	64.00	64.30	7500
2007-04-23	64.35	64.35	63.93	64.04	19000
2007-04-24	63.91	64.09	63.62	64.00	19300
2007-04-25	64.27	64.59	64.07	64.51	13200
2007-04-26	64.65	64.65	64.26	64.52	9900
2007-04-27	64.35	64.68	64.30	64.49	19600
2007-04-30	64.45	64.71	64.11	64.11	13000
2007-05-01	64.05	64.32	63.88	64.26	28100
2007-05-02	64.30	64.84	64.19	64.57	174700
2007-05-03	64.83	64.93	64.69	64.80	18600
2007-05-04	64.95	65.10	64.80	64.95	31300
2007-05-07	65.20	65.49	65.20	65.39	19600
2007-05-08	65.26	65.34	65.04	65.33	13800
2007-05-09	65.23	65.63	65.14	65.49	15100
2007-05-10	65.26	65.32	64.68	64.75	10600
2007-05-11	64.90	65.17	64.90	65.17	28900
2007-05-14	65.27	65.32	64.90	65.10	11800
2007-05-15	65.21	65.54	64.90	64.93	13300
2007-05-16	65.22	65.60	65.08	65.60	13100
2007-05-17	65.35	65.45	65.17	65.36	6000
2007-05-18	65.55	65.65	65.41	65.56	5000
2007-05-21	65.59	65.85	65.55	65.75	9400
2007-05-22	65.71	66.00	65.61	65.87	11000
2007-05-23	65.97	66.02	65.58	65.58	13100
2007-05-24	65.47	65.70	64.89	64.89	40400
2007-05-25	65.18	65.23	64.90	65.15	22600
2007-05-29	65.24	65.54	65.16	65.35	14700
2007-05-30	65.00	65.60	65.00	65.60	13200
2007-05-31	65.79	65.89	65.38	65.51	3300
2007-06-01	65.85	65.95	65.54	65.89	27100
2007-06-04	65.75	65.81	65.54	65.77	10100
2007-06-05	65.70	65.70	65.19	65.34	13100
2007-06-06	65.05	65.05	64.60	64.80	20600
2007-06-07	64.55	64.55	63.50	63.50	23500
2007-06-08	63.50	64.06	63.44	64.06	14100
2007-06-11	64.05	64.34	63.89	64.20	6900
2007-06-12	63.96	64.10	63.36	63.38	20600
2007-06-13	63.63	64.17	63.56	64.17	12100
2007-06-14	64.42	64.56	64.24	64.28	7100
2007-06-15	64.43	64.52	64.24	64.25	20600
2007-06-18	64.40	64.40	64.00	64.10	13200
2007-06-19	63.98	64.15	63.77	64.09	21300
2007-06-20	64.25	64.25	63.24	63.25	29200
2007-06-21	63.29	63.41	62.91	63.29	20700
2007-06-22	62.97	63.04	62.36	62.49	21100
2007-06-25	62.61	62.99	62.18	62.35	11600
2007-06-26	62.76	62.83	62.38	62.44	15600
2007-06-27	62.22	62.97	62.03	62.97	8400
2007-06-28	62.86	63.16	62.01	62.89	19000
2007-06-29	62.91	63.26	62.32	62.51	11100
2007-07-02	62.74	63.29	62.74	63.29	46400
2007-07-03	63.33	63.55	63.27	63.38	4700
2007-07-05	63.34	63.44	62.95	63.27	17000
2007-07-06	63.22	63.29	63.00	63.19	8100
2007-07-09	63.27	63.27	62.99	63.13	6500
2007-07-10	62.63	62.74	62.15	62.18	13000
2007-07-11	62.27	62.57	62.14	62.38	28700
2007-07-12	62.81	63.58	62.81	63.50	28500
2007-07-13	63.44	63.85	63.44	63.70	7000
2007-07-16	63.54	63.84	63.49	63.49	25500
2007-07-17	63.60	63.87	63.60	63.66	34000
2007-07-18	63.35	63.39	62.73	63.17	21200
2007-07-19	63.40	63.44	63.17	63.26	23900
2007-07-20	63.32	63.32	62.46	62.46	26000
2007-07-23	62.84	63.07	62.58	62.58	9200
2007-07-24	62.20	62.31	61.21	61.40	32800
2007-07-25	61.76	61.96	61.07	61.62	32200
2007-07-26	61.35	61.35	59.88	60.45	54700
2007-07-27	60.30	60.60	59.33	59.33	30900
2007-07-30	59.57	60.09	59.09	59.92	22700
2007-07-31	60.40	60.66	59.34	59.36	22000
2007-08-01	59.60	60.21	59.10	60.19	34500
2007-08-02	60.45	60.57	59.94	60.28	19500
2007-08-03	60.40	60.40	58.51	58.64	106500
2007-08-06	59.02	60.73	58.58	60.70	117100
2007-08-07	60.33	61.74	60.27	61.35	33100
2007-08-08	61.66	62.51	61.22	62.00	45400
2007-08-09	61.13	61.53	60.55	60.55	22000
2007-08-10	60.01	61.16	59.75	60.80	15300
2007-08-13	61.31	61.31	60.11	60.11	12600
2007-08-14	60.07	60.21	59.15	59.18	32900
2007-08-15	59.05	60.03	58.37	58.37	41400
2007-08-16	58.16	59.92	57.09	59.82	78400
2007-08-17	61.32	61.83	60.23	61.20	81200
2007-08-20	61.52	61.52	60.45	60.85	21000
2007-08-21	60.94	61.60	60.88	61.15	12100
2007-08-22	61.80	61.80	61.15	61.75	9700
2007-08-23	62.03	62.03	61.14	61.52	46200
2007-08-24	61.52	61.99	61.29	61.99	12800
2007-08-27	61.57	61.57	61.32	61.42	8500
2007-08-28	61.00	61.00	59.84	59.95	7800
2007-08-29	60.10	61.08	60.03	60.98	7200
2007-08-30	60.48	61.11	60.42	60.74	11900
2007-08-31	61.20	61.28	60.64	61.04	7600
2007-09-04	60.98	61.55	60.98	61.52	4900
2007-09-05	61.05	61.05	60.50	60.76	16000
2007-09-06	60.72	61.07	60.55	61.06	11200
2007-09-07	60.32	60.51	59.92	60.26	8300
2007-09-10	60.25	60.25	59.40	60.05	9900
2007-09-11	60.00	60.35	59.90	60.35	62600
2007-09-12	60.25	60.68	60.18	60.41	3500
2007-09-13	60.77	60.88	60.49	60.61	7600
2007-09-14	60.36	60.78	60.33	60.78	3100
2007-09-17	60.61	60.61	60.36	60.46	14900
2007-09-18	60.65	62.18	60.65	62.17	59700
2007-09-19	62.67	63.03	62.59	62.75	17300
2007-09-20	62.53	62.58	61.84	61.97	10900
2007-09-21	61.59	61.72	61.10	61.17	23300
2007-09-24	61.19	61.19	60.54	60.54	17500
2007-09-25	60.33	60.47	60.11	60.29	7300
2007-09-26	60.49	60.74	60.29	60.47	25900
2007-09-27	60.70	60.79	60.53	60.65	12600
2007-09-28	60.61	60.70	60.09	60.16	13500
2007-10-01	60.29	61.37	60.29	61.18	15100
2007-10-02	61.32	61.60	61.27	61.51	14300
2007-10-03	61.33	61.72	61.28	61.53	17000
2007-10-04	61.67	61.82	61.48	61.53	8400
2007-10-05	61.90	62.27	61.68	62.04	23700
2007-10-08	62.03	62.14	61.73	61.74	15100
2007-10-09	61.93	62.16	61.57	62.16	11900
2007-10-10	62.07	62.07	61.61	61.69	11600
2007-10-11	61.87	61.97	61.34	61.45	11600
2007-10-12	61.35	61.42	61.08	61.08	5300
2007-10-15	60.58	61.55	60.09	60.50	16400
2007-10-16	60.21	60.21	59.63	59.63	22700
2007-10-17	60.10	60.14	59.13	59.55	14400
2007-10-18	59.22	59.43	58.95	59.16	55400
2007-10-19	59.04	59.04	57.77	57.77	28100
2007-10-22	57.60	58.58	57.60	58.47	32700
2007-10-23	58.66	58.67	58.17	58.65	8500
2007-10-24	58.31	58.52	57.47	58.20	39100
2007-10-25	58.21	58.74	57.77	58.42	57800
2007-10-26	58.70	59.06	58.34	59.06	18900
2007-10-29	59.25	59.34	58.90	59.10	18700
2007-10-30	58.98	59.32	58.89	59.00	37100
2007-10-31	59.37	59.94	58.94	59.65	19000
2007-11-01	58.76	58.84	58.07	58.09	24100
2007-11-02	58.33	58.33	57.46	57.81	50200
2007-11-05	57.43	57.94	57.07	57.40	44400
2007-11-06	57.64	58.14	57.21	58.14	41200
2007-11-07	57.54	57.58	56.40	56.48	29900
2007-11-08	56.79	57.35	56.25	57.07	27660
2007-11-09	56.61	57.64	56.43	56.95	48900
2007-11-12	56.94	58.11	56.94	57.09	29552
2007-11-13	58.00	58.63	57.48	58.50	15205
2007-11-14	58.67	58.77	57.84	58.08	12920
2007-11-15	57.33	57.98	57.05	57.27	25061
2007-11-16	57.45	57.63	56.55	56.86	11068
2007-11-19	56.91	56.91	56.01	56.15	20560
2007-11-20	56.01	56.62	55.40	56.41	27001
2007-11-21	56.03	56.47	55.65	55.65	14400
2007-11-23	56.32	56.86	56.24	56.51	12500
2007-11-26	56.41	56.71	55.13	55.13	64600
2007-11-27	55.14	56.38	55.14	56.19	22152
2007-11-28	56.30	57.94	56.30	57.94	42500
2007-11-29	57.40	57.72	57.19	57.38	46503
2007-11-30	58.35	58.59	57.77	57.88	54427
2007-12-03	57.98	58.33	57.59	57.79	42300
2007-12-04	57.48	57.71	57.25	57.39	38300
2007-12-05	58.23	58.25	57.70	58.22	35736
2007-12-06	58.35	58.85	58.03	58.78	42300
2007-12-07	59.32	59.32	58.65	58.65	163802
2007-12-10	59.00	59.63	58.65	59.51	41978
2007-12-11	59.75	59.75	57.60	57.72	85635
2007-12-12	59.94	59.94	56.75	57.36	47170
2007-12-13	57.50	57.59	56.67	57.57	27130
2007-12-14	57.68	57.68	56.50	56.55	70500
2007-12-17	56.28	56.59	55.92	56.01	31860
2007-12-18	56.57	56.57	55.76	56.47	62565
2007-12-19	57.13	57.13	55.95	56.25	45790
2007-12-20	56.75	56.75	55.75	56.35	118300
2007-12-21	57.78	57.78	55.20	56.10	227553
2007-12-24	57.10	57.10	56.33	56.59	18500
2007-12-26	56.59	56.59	56.11	56.38	95336
2007-12-27	56.36	56.36	55.39	55.47	70130
2007-12-28	55.93	56.76	55.15	55.37	156936
2007-12-31	54.97	55.44	54.95	55.06	50645
2008-01-02	55.75	56.04	54.20	54.30	55125
2008-01-03	54.66	54.66	53.76	53.96	37165
2008-01-04	53.68	53.68	52.50	52.55	85480
2008-01-07	52.59	53.46	52.51	53.10	115200
2008-01-08	53.71	53.71	52.09	52.10	51050
2008-01-09	52.01	52.75	51.54	52.75	47940
2008-01-10	52.50	53.79	52.08	53.39	42100
2008-01-11	53.15	53.49	52.64	53.02	66590
2008-01-14	53.07	53.18	52.65	53.06	23700
2008-01-15	52.56	52.56	51.83	52.08	37088
2008-01-16	52.05	53.16	52.04	52.55	41821
2008-01-17	52.64	52.64	51.01	51.17	70022
2008-01-18	51.47	51.47	50.08	50.49	45330
2008-01-22	49.10	51.59	46.00	51.06	99391
2008-01-23	50.18	53.37	49.80	53.20	68200
2008-01-24	53.23	53.33	52.55	52.98	72793
2008-01-25	53.55	53.56	52.00	52.23	110440
2008-01-28	52.29	53.61	51.98	53.60	110472
2008-01-29	54.02	54.34	53.55	54.33	80130
2008-01-30	54.29	55.32	53.79	53.95	61275
2008-01-31	53.51	55.66	53.09	55.14	57780
2008-02-01	55.28	56.18	55.28	56.08	81400
2008-02-04	56.04	56.04	55.33	55.36	125128
2008-02-05	54.70	54.74	53.90	54.04	75711
2008-02-06	54.18	54.57	53.70	53.70	90000
2008-02-07	53.64	54.45	53.62	54.17	79600
2008-02-08	54.15	54.22	53.23	53.70	128300
2008-02-11	53.63	53.63	52.92	53.40	145700
2008-02-12	53.78	54.26	53.50	53.93	83445
2008-02-13	54.29	54.60	53.75	54.18	74182
2008-02-14	54.09	54.11	53.24	53.35	94820
2008-02-15	53.14	53.41	52.75	53.40	93300
2008-02-19	53.53	53.84	53.00	53.08	81545
2008-02-20	52.93	53.65	52.50	53.46	142668
2008-02-21	53.65	53.95	52.62	52.66	89130
2008-02-22	52.93	53.45	52.23	53.45	49700
2008-02-25	53.46	54.02	52.89	53.99	196400
2008-02-26	53.80	54.54	53.76	54.23	132696
2008-02-27	54.05	54.61	53.50	54.06	71900
2008-02-28	53.77	53.77	52.85	52.91	55812
2008-02-29	52.49	52.56	51.31	51.46	84375
2008-03-03	51.89	51.89	51.25	51.76	36234
2008-03-04	51.49	51.86	51.06	51.78	44910
2008-03-05	51.92	52.33	51.23	51.67	118055
2008-03-06	51.29	51.48	50.45	50.55	132340
2008-03-07	50.31	51.06	50.00	50.60	101975
2008-03-10	50.67	50.91	50.01	50.14	130300
2008-03-11	52.15	53.85	50.14	52.29	106400
2008-03-12	52.58	53.32	51.70	51.76	46200
2008-03-13	50.95	52.39	50.67	52.17	75400
2008-03-14	52.41	52.63	50.41	50.81	217900
2008-03-17	50.15	51.27	49.76	50.90	48015
2008-03-18	51.70	52.54	51.17	52.54	88500
2008-03-19	52.85	53.39	51.88	51.95	44700
2008-03-20	51.55	52.85	51.45	52.00	35230
2008-03-24	53.12	53.86	53.12	53.45	36000
2008-03-25	53.40	54.06	52.90	53.31	62400
2008-03-26	53.09	53.09	52.23	52.40	72900
2008-03-27	53.00	53.00	51.65	51.72	59638
2008-03-28	51.90	51.95	51.00	51.02	39200
2008-03-31	51.17	51.91	51.05	51.53	18950
2008-04-01	52.49	53.57	52.40	53.57	48147
2008-04-02	53.78	54.37	52.47	53.88	38523
2008-04-03	53.87	53.91	53.33	53.73	31200
2008-04-04	53.81	53.81	53.17	53.25	32014
2008-04-07	53.56	53.90	53.22	53.37	20585
2008-04-08	53.25	53.33	52.80	53.05	33850
2008-04-09	53.05	53.05	52.21	52.30	14950
2008-04-10	52.00	52.68	51.88	52.35	22350
2008-04-11	51.97	52.16	51.40	51.44	33600
2008-04-14	51.48	51.48	50.48	50.52	43045
2008-04-15	50.94	51.20	50.78	51.11	38990
2008-04-16	51.43	52.56	51.43	52.56	29208
2008-04-17	52.64	53.00	52.10	53.00	46117
2008-04-18	54.39	54.39	53.51	53.54	40129
2008-04-21	53.27	53.27	52.65	52.84	88534
2008-04-22	52.66	53.17	52.10	52.43	68080
2008-04-23	52.56	52.64	51.76	52.04	46513
2008-04-24	52.08	53.40	51.97	53.09	57262
2008-04-25	53.13	53.64	52.68	53.61	34091
2008-04-28	53.62	53.88	53.35	53.69	32751
2008-04-29	53.85	53.85	53.31	53.56	35167
2008-04-30	53.55	53.92	52.94	52.99	135686
2008-05-01	53.12	54.75	53.12	54.75	35360
2008-05-02	55.08	55.32	54.44	54.58	92640
2008-05-05	54.50	54.58	54.17	54.42	44836
2008-05-06	54.11	54.71	53.62	54.63	120187
2008-05-07	54.68	54.81	53.51	53.78	73844
2008-05-08	53.62	53.65	53.11	53.34	50224
2008-05-09	53.09	53.54	52.92	53.16	44973
2008-05-12	53.35	54.08	53.24	54.08	40844
2008-05-13	54.33	54.39	53.86	54.05	38840
2008-05-14	54.38	54.63	54.38	54.43	28966
2008-05-15	54.38	54.75	54.10	54.72	66236
2008-05-16	54.83	54.83	53.88	54.18	26120
2008-05-19	54.09	54.65	54.02	54.35	27000
2008-05-20	54.11	54.11	53.50	53.65	83449
2008-05-21	53.65	54.03	52.97	53.08	122866
2008-05-22	53.11	53.82	52.90	53.55	259516
2008-05-23	53.29	53.30	52.83	52.85	62485
2008-05-27	52.96	53.34	52.75	53.27	45954
2008-05-28	53.25	53.25	52.29	52.64	138571
2008-05-29	52.43	53.50	52.43	53.24	34602
2008-05-30	53.34	53.34	52.81	52.99	69629
2008-06-02	52.75	52.75	51.98	52.36	126575
2008-06-03	52.48	52.48	51.55	51.90	176030
2008-06-04	51.92	52.43	51.78	52.08	165377
2008-06-05	52.24	52.67	52.11	52.66	29234
2008-06-06	52.30	52.30	51.00	51.00	73621
2008-06-09	50.96	51.18	50.09	50.40	102875
2008-06-10	50.00	50.90	50.00	50.45	139408
2008-06-11	50.42	50.42	49.21	49.28	100648
2008-06-12	49.43	49.94	48.64	48.94	74758
2008-06-13	49.06	49.06	48.33	49.02	71361
2008-06-16	48.87	49.55	48.69	49.32	45136
2008-06-17	49.67	49.75	48.64	48.64	49479
2008-06-18	48.19	48.19	47.26	47.34	129926
2008-06-19	47.23	47.51	46.71	47.37	88271
2008-06-20	46.31	47.11	46.16	46.50	94691
2008-06-23	46.58	46.65	45.93	45.99	43481
2008-06-24	45.90	46.53	45.42	45.99	85368
2008-06-25	46.25	47.28	46.14	46.33	95788
2008-06-26	45.66	45.81	45.11	45.14	75790
2008-06-27	45.24	45.37	44.55	44.67	53137
2008-06-30	44.54	44.78	44.16	44.30	86918
2008-07-01	43.80	44.82	43.80	44.74	90029
2008-07-02	44.84	45.38	44.00	44.01	61566
2008-07-03	44.48	44.48	43.35	43.53	58029
2008-07-07	43.87	43.90	42.34	42.79	97116
2008-07-08	42.78	44.51	42.78	44.43	297663
2008-07-09	44.39	44.77	43.31	43.31	77001
2008-07-10	43.81	44.19	43.40	43.83	118635
2008-07-11	43.45	44.14	42.94	43.56	101867
2008-07-14	44.26	44.26	42.08	42.15	215054
2008-07-15	41.63	42.50	40.71	41.55	202687
2008-07-16	41.57	43.56	41.42	43.56	201318
2008-07-17	44.27	45.55	43.77	45.49	491158
2008-07-18	45.76	46.08	44.93	45.67	205927
2008-07-21	46.19	46.32	45.40	45.43	184746
2008-07-22	45.08	47.34	44.58	47.34	158452
2008-07-23	47.52	48.54	47.16	47.81	144929
2008-07-24	48.04	48.04	46.15	46.30	155398
2008-07-25	46.49	46.49	45.74	45.97	20616
2008-07-28	46.02	46.22	45.00	45.04	36879
2008-07-29	45.26	46.81	45.21	46.72	54020
2008-07-30	47.23	47.75	46.64	47.28	29836
2008-07-31	47.18	47.41	46.70	46.76	259703
2008-08-01	47.06	47.13	46.41	46.91	88044
2008-08-04	47.02	47.27	46.12	46.87	117231
2008-08-05	47.43	48.50	47.17	48.40	93810
2008-08-06	48.33	48.75	47.95	48.70	494650
2008-08-07	48.39	48.40	47.40	47.62	20801
2008-08-08	47.65	49.25	47.65	49.14	128576
2008-08-11	49.18	50.64	48.97	50.18	118547
2008-08-12	50.16	50.16	48.78	49.00	129272
2008-08-13	48.91	48.91	47.44	48.16	541936
2008-08-14	47.87	48.88	47.74	48.71	123989
2008-08-15	48.87	49.54	48.83	49.12	34882
2008-08-18	49.21	49.21	48.14	48.39	56805
2008-08-19	48.13	48.13	47.12	47.43	27176
2008-08-20	47.42	47.64	46.69	47.33	33757
2008-08-21	46.80	47.34	46.80	47.18	23550
2008-08-22	47.62	48.10	47.37	48.09	35014
2008-08-25	47.96	47.96	47.07	47.21	21074
2008-08-26	47.27	47.40	46.82	47.28	21045
2008-08-27	47.16	47.91	47.16	47.74	34293
2008-08-28	48.13	48.83	47.84	48.83	56856
2008-08-29	48.76	48.98	48.45	48.60	57298
2008-09-02	48.99	50.08	48.99	49.57	145565
2008-09-03	49.60	50.10	49.15	50.10	42768
2008-09-04	49.74	49.85	48.58	48.63	41455
2008-09-05	48.28	49.27	47.78	49.22	36092
2008-09-08	51.70	51.78	50.07	51.19	106396
2008-09-09	51.39	51.46	49.71	49.75	68823
2008-09-10	49.91	50.07	48.69	49.57	95972
2008-09-11	49.12	50.15	48.39	50.15	102021
2008-09-12	49.68	51.07	49.57	50.95	60670
2008-09-15	48.51	50.82	48.51	49.35	139463
2008-09-16	48.50	50.64	48.38	50.64	200448
2008-09-17	50.00	50.35	48.29	48.70	141942
2008-09-18	49.15	53.18	47.91	52.58	161615
2008-09-19	53.21	56.49	52.69	52.70	159952
2008-09-22	53.00	53.36	51.50	51.77	36688
2008-09-23	51.49	52.25	50.77	50.95	39406
2008-09-24	50.35	51.00	50.17	50.61	39563
2008-09-25	51.90	53.00	50.63	51.76	247794
2008-09-26	51.49	54.25	50.39	52.31	125303
2008-09-29	50.12	52.10	47.50	48.00	94292
2008-09-30	50.50	50.83	46.60	50.00	106676
2008-10-01	51.48	51.48	48.68	50.95	386378
2008-10-02	50.75	50.75	49.50	49.64	118383
2008-10-03	51.54	51.54	48.61	48.66	84219
2008-10-06	47.86	47.94	44.64	46.72	198142
2008-10-07	46.94	47.06	43.95	43.95	102451
2008-10-08	42.99	44.94	42.16	42.88	121481
2008-10-09	43.25	43.37	38.25	38.25	230559
2008-10-10	36.98	40.98	36.16	39.84	226366
2008-10-13	42.01	43.40	40.20	43.40	239276
2008-10-14	44.77	46.10	42.48	44.00	129738
2008-10-15	42.94	43.16	41.45	41.45	116898
2008-10-16	41.89	42.90	39.22	42.85	159936
2008-10-17	42.26	43.87	41.69	42.35	211875
2008-10-20	42.99	43.44	41.82	43.44	248753
2008-10-21	43.07	44.30	42.84	43.00	277449
2008-10-22	42.31	42.42	39.90	40.87	197562
2008-10-23	41.17	41.52	38.66	40.58	139611
2008-10-24	39.65	40.61	38.50	39.65	172367
2008-10-27	38.87	40.40	38.25	38.35	131476
2008-10-28	40.39	42.70	38.64	42.67	133791
2008-10-29	42.75	43.90	42.00	42.00	157313
2008-10-30	44.04	44.04	41.80	42.92	117024
2008-10-31	43.00	44.29	42.70	44.23	117632
2008-11-03	44.15	44.91	43.73	44.80	318059
2008-11-04	45.66	45.97	44.99	45.90	239118
2008-11-05	45.53	45.66	43.29	43.42	170128
2008-11-06	42.87	43.50	41.26	41.48	578160
2008-11-07	41.77	42.20	41.15	42.06	432695
2008-11-10	42.77	42.95	40.59	41.00	109090
2008-11-11	40.68	41.16	39.85	40.35	130987
2008-11-12	39.90	40.06	38.50	38.66	143572
2008-11-13	38.67	41.37	37.25	41.37	721170
2008-11-14	40.45	41.43	39.50	39.58	150245
2008-11-17	39.26	40.18	38.76	38.95	194690
2008-11-18	39.02	39.83	37.90	39.33	132267
2008-11-19	39.47	39.77	36.90	36.90	118685
2008-11-20	36.51	37.37	34.39	34.71	163952
2008-11-21	35.46	36.62	33.57	36.49	201074
2008-11-24	37.24	39.62	36.60	39.01	221822
2008-11-25	39.95	39.95	38.15	39.60	157209
2008-11-26	38.88	40.45	38.64	40.41	118896
2008-11-28	40.43	41.39	40.23	41.39	53249
2008-12-01	41.00	41.00	37.02	37.07	228271
2008-12-02	37.71	38.90	37.24	38.89	181139
2008-12-03	38.27	40.14	37.99	40.10	123329
2008-12-04	39.40	40.53	38.39	38.93	127561
2008-12-05	38.40	40.35	37.83	40.15	149086
2008-12-08	41.10	41.29	40.12	40.85	234963
2008-12-09	41.16	41.36	39.94	40.18	149292
2008-12-10	40.52	41.19	40.15	40.92	164108
2008-12-11	40.60	40.92	38.81	39.02	228495
2008-12-12	38.69	39.87	38.34	39.81	184958
2008-12-15	40.07	40.07	38.32	38.98	108313
2008-12-16	39.56	41.32	39.48	41.11	143928
2008-12-17	41.35	41.35	40.35	41.00	285684
2008-12-18	41.07	41.10	39.73	40.16	223315
2008-12-19	40.10	40.36	39.28	39.54	251311
2008-12-22	39.55	39.65	38.25	38.36	171553
2008-12-23	39.27	39.43	38.21	38.40	301641
2008-12-24	38.75	38.78	38.28	38.72	176515
2008-12-26	39.07	39.27	38.55	38.99	169615
2008-12-29	39.06	39.06	38.02	38.61	187584
2008-12-30	39.01	39.76	38.86	39.76	135955
2008-12-31	40.01	40.72	39.64	40.54	190724
2009-01-02	40.61	41.67	40.23	41.44	166884
2009-01-05	41.40	41.47	40.73	41.09	328660
2009-01-06	41.52	41.88	41.10	41.48	328398
2009-01-07	41.00	41.16	40.21	40.42	242630
2009-01-08	40.28	40.73	40.08	40.70	154989
2009-01-09	40.99	40.99	39.63	39.77	226741
2009-01-12	39.97	39.97	38.75	39.05	199234
2009-01-13	39.11	39.23	38.58	39.02	303905
2009-01-14	38.83	38.84	37.45	37.85	324142
2009-01-15	37.94	38.10	36.46	37.68	421081
2009-01-16	38.08	38.34	37.05	38.01	279980
2009-01-20	37.84	37.87	35.86	35.94	315368
2009-01-21	36.29	36.97	35.34	36.95	254255
2009-01-22	36.82	36.82	35.30	35.95	252688
2009-01-23	35.69	36.48	35.00	36.17	444191
2009-01-26	36.32	36.97	35.70	36.11	315247
2009-01-27	36.44	36.83	35.98	36.66	147073
2009-01-28	37.84	37.94	37.14	37.78	238979
2009-01-29	37.46	37.50	36.50	36.56	183893
2009-01-30	36.75	36.75	34.94	35.12	345562
2009-02-02	35.05	35.26	34.53	35.14	277617
2009-02-03	35.32	35.49	34.66	35.26	290302
2009-02-04	35.28	35.73	34.85	35.00	319559
2009-02-05	34.97	35.57	34.30	35.12	173761
2009-02-06	35.39	36.72	35.35	36.54	187143
2009-02-09	36.38	36.85	36.14	36.57	235619
2009-02-10	36.50	36.50	34.53	34.74	255079
2009-02-11	34.98	35.19	34.50	34.94	286199
2009-02-12	34.72	34.98	33.75	34.98	593988
2009-02-13	34.98	35.12	34.33	34.37	283084
2009-02-17	33.25	33.52	32.87	32.95	392821
2009-02-18	33.16	33.25	32.44	32.85	361006
2009-02-19	33.20	33.34	32.18	32.30	195393
2009-02-20	32.07	32.25	31.09	31.82	370116
2009-02-23	32.05	32.24	30.78	30.85	197674
2009-02-24	31.10	32.14	30.63	32.03	260051
2009-02-25	32.04	32.34	31.06	31.77	220959
2009-02-26	31.86	32.19	30.89	31.03	178235
2009-02-27	30.52	31.17	30.24	30.44	323371
2009-03-02	29.99	29.99	28.90	29.00	553199
2009-03-03	29.17	29.38	28.16	28.33	659284
2009-03-04	28.80	29.47	28.21	28.92	579175
2009-03-05	28.51	28.65	27.29	27.52	809064
2009-03-06	27.81	28.18	26.78	27.53	1390387
2009-03-09	27.26	28.09	27.05	27.30	359463
2009-03-10	28.07	29.44	27.98	29.41	156005
2009-03-11	29.72	30.48	29.44	29.80	235264
2009-03-12	29.95	31.59	29.42	31.46	217781
2009-03-13	31.74	32.08	30.87	31.56	282761
2009-03-16	32.02	32.80	31.48	31.51	520950
2009-03-17	31.89	32.56	31.35	32.55	297206
2009-03-18	32.59	34.16	31.93	33.87	472133
2009-03-19	34.40	34.40	32.97	33.16	379382
2009-03-20	32.98	33.01	31.85	31.98	207824
2009-03-23	33.79	34.92	32.70	34.92	263303
2009-03-24	34.58	34.73	33.70	33.73	172394
2009-03-25	34.06	35.07	33.10	34.51	201601
2009-03-26	35.36	35.43	34.25	35.28	505085
2009-03-27	35.18	35.18	34.40	34.58	275165
2009-03-30	33.89	33.89	32.65	32.95	143885
2009-03-31	33.29	34.21	33.00	33.68	299856
2009-04-01	33.54	34.44	33.01	34.35	309679
2009-04-02	35.54	36.01	35.11	35.55	280721
2009-04-03	35.68	36.07	35.05	36.07	210246
2009-04-06	35.94	35.94	35.00	35.64	172300
2009-04-07	35.12	35.35	34.61	34.65	196299
2009-04-08	34.86	34.99	34.31	34.84	144738
2009-04-09	37.04	37.50	35.79	37.50	321185
2009-04-13	36.99	38.09	36.64	37.84	317190
2009-04-14	37.33	37.72	36.05	36.14	534831
2009-04-15	36.04	37.32	35.68	37.30	410519
2009-04-16	37.66	38.29	36.84	37.97	328817
2009-04-17	38.15	39.18	37.57	38.85	396313
2009-04-20	38.50	38.50	36.00	36.05	377809
2009-04-21	35.66	37.40	35.43	37.40	374182
2009-04-22	37.24	38.02	36.59	36.86	433347
2009-04-23	37.01	37.20	36.19	36.93	414198
2009-04-24	37.20	38.49	37.18	38.13	411984
2009-04-27	37.36	38.25	37.36	37.61	194345
2009-04-28	37.24	37.86	37.00	37.31	317684
2009-04-29	37.74	38.73	37.43	38.44	265008
2009-04-30	39.03	39.30	38.20	38.26	431732
2009-05-01	38.35	38.67	38.02	38.38	262402
2009-05-04	38.59	40.21	38.59	40.18	330482
2009-05-05	40.09	40.13	39.25	39.73	290562
2009-05-06	40.29	40.94	39.82	40.71	355502
2009-05-07	41.49	42.34	39.39	39.59	575666
2009-05-08	40.33	41.34	40.00	41.34	607368
2009-05-11	41.12	41.27	39.82	39.87	582446
2009-05-12	40.15	40.18	38.32	39.04	421522
2009-05-13	38.44	38.44	37.33	37.40	365043
2009-05-14	37.50	38.13	37.16	37.83	346915
2009-05-15	37.79	38.01	37.08	37.34	243196
2009-05-18	37.70	38.84	37.58	38.80	196906
2009-05-19	38.86	39.17	38.45	38.58	238767
2009-05-20	38.90	39.31	37.83	37.94	248449
2009-05-21	37.36	37.52	36.68	37.19	258318
2009-05-22	37.30	37.48	37.00	37.06	148923
2009-05-26	36.81	38.52	36.81	38.50	198250
2009-05-27	38.50	38.54	37.33	37.36	225856
2009-05-28	37.55	37.88	36.93	37.87	200604
2009-05-29	37.95	38.50	37.62	38.50	230832
2009-06-01	38.86	39.73	38.81	39.45	249125
2009-06-02	39.56	39.74	39.34	39.52	511251
2009-06-03	39.29	39.45	38.76	39.03	267904
2009-06-04	39.25	39.66	38.84	39.66	206103
2009-06-05	39.99	40.19	39.19	39.29	184178
2009-06-08	39.39	39.58	38.76	39.25	239765
2009-06-09	39.39	39.54	39.17	39.37	214970
2009-06-10	39.55	39.73	38.83	39.43	203097
2009-06-11	39.34	39.97	39.34	39.54	214732
2009-06-12	39.33	39.58	39.00	39.57	128395
2009-06-15	39.20	39.21	38.55	38.75	180026
2009-06-16	38.78	38.90	38.07	38.11	213819
2009-06-17	38.12	38.37	37.84	37.96	163593
2009-06-18	38.09	38.57	37.95	38.45	166833
2009-06-19	38.84	38.84	37.69	37.84	313450
2009-06-22	37.53	37.66	37.05	37.06	185784
2009-06-23	37.14	37.22	36.74	36.83	196170
2009-06-24	36.95	37.33	36.86	37.04	149224
2009-06-25	36.89	37.89	36.89	37.88	169658
2009-06-26	37.83	38.08	37.56	37.97	129543
2009-06-29	38.05	38.36	37.72	38.35	204925
2009-06-30	38.31	38.37	37.75	37.96	129052
2009-07-01	38.10	38.60	38.04	38.43	240347
2009-07-02	38.08	38.09	37.36	37.49	134519
2009-07-06	37.15	37.52	37.00	37.52	116932
2009-07-07	37.43	37.47	36.75	36.79	138929
2009-07-08	36.91	37.05	36.31	36.67	233453
2009-07-09	36.86	36.90	36.48	36.62	158429
2009-07-10	36.48	36.69	36.30	36.60	127705
2009-07-13	36.69	37.48	36.49	37.42	108853
2009-07-14	37.55	37.65	37.14	37.64	246396
2009-07-15	38.08	38.85	38.07	38.80	142901
2009-07-16	38.77	39.39	38.67	39.23	177935
2009-07-17	39.24	39.24	38.74	38.92	226166
2009-07-20	39.12	39.47	39.00	39.41	249854
2009-07-21	39.70	39.77	39.10	39.51	217332
2009-07-22	39.39	39.90	39.34	39.71	147949
2009-07-23	39.78	40.99	39.77	40.82	244389
2009-07-24	40.65	41.14	40.52	41.14	183334
2009-07-27	41.01	41.53	40.94	41.53	145694
2009-07-28	41.41	41.67	41.13	41.43	156514
2009-07-29	41.28	41.52	41.00	41.28	133721
2009-07-30	41.55	42.06	41.50	41.71	160951
2009-07-31	41.65	41.86	41.45	41.65	429334
2009-08-03	41.79	42.14	41.47	42.12	339138
2009-08-04	42.00	42.34	41.86	42.34	138396
2009-08-05	42.44	42.44	41.78	42.12	147835
2009-08-06	42.25	42.28	41.66	41.84	249394
2009-08-07	42.14	42.88	42.05	42.62	182446
2009-08-10	42.45	42.61	42.20	42.52	138743
2009-08-11	42.42	42.42	41.86	42.08	214447
2009-08-12	42.00	42.82	42.00	42.54	127657
2009-08-13	42.59	42.69	42.18	42.59	124735
2009-08-14	42.60	42.70	41.89	42.25	141700
2009-08-17	41.90	41.90	41.36	41.47	150214
2009-08-18	41.58	41.88	41.44	41.74	170251
2009-08-19	41.41	42.19	41.40	42.14	114704
2009-08-20	42.21	42.44	42.12	42.43	141450
2009-08-21	42.65	43.30	42.59	43.25	103984
2009-08-24	43.48	43.52	43.00	43.17	223579
2009-08-25	43.36	43.63	43.25	43.29	134674
2009-08-26	43.27	43.58	43.03	43.48	123334
2009-08-27	43.57	43.68	42.96	43.57	117626
2009-08-28	43.77	43.84	43.29	43.60	100043
2009-08-31	43.36	43.36	43.00	43.22	162430
2009-09-01	43.05	43.48	42.25	42.38	173369
2009-09-02	42.31	42.32	41.92	42.07	119256
2009-09-03	42.27	42.32	41.67	42.11	151005
2009-09-04	42.25	42.46	41.88	42.45	121036
2009-09-08	42.66	42.79	42.41	42.70	141634
2009-09-09	42.76	43.15	42.62	43.04	141259
2009-09-10	43.14	43.35	42.85	43.35	136564
2009-09-11	43.51	43.51	43.20	43.38	176066
2009-09-14	43.23	43.90	43.13	43.89	170037
2009-09-15	44.04	44.17	43.69	44.15	165782
2009-09-16	44.27	44.83	44.07	44.80	314671
2009-09-17	44.85	45.07	44.60	44.72	227812
2009-09-18	44.52	44.68	44.36	44.58	113719
2009-09-21	44.12	44.43	44.08	44.29	83935
2009-09-22	44.48	44.51	44.22	44.36	134319
2009-09-23	44.50	44.74	44.01	44.03	163669
2009-09-24	44.19	44.30	43.58	43.74	210719
2009-09-25	43.70	43.88	43.46	43.54	192715
2009-09-28	43.57	44.37	43.57	44.24	170314
2009-09-29	44.32	44.55	44.20	44.40	170756
2009-09-30	44.55	44.55	43.73	44.10	126789
2009-10-01	43.98	44.00	43.17	43.18	177348
2009-10-02	42.90	43.09	42.76	42.88	158813
2009-10-05	43.01	43.36	42.85	43.32	118507
2009-10-06	43.63	44.01	43.56	43.84	175325
2009-10-07	43.63	43.93	43.63	43.90	176572
2009-10-08	44.21	44.43	44.00	44.35	892509
2009-10-09	44.42	44.60	44.27	44.60	606701
2009-10-12	44.76	44.98	44.72	44.88	124571
2009-10-13	44.72	44.76	44.45	44.76	134023
2009-10-14	45.11	45.47	44.90	45.46	747902
2009-10-15	45.29	45.67	45.24	45.67	180578
2009-10-16	45.41	45.56	45.07	45.42	170316
2009-10-19	45.40	46.09	45.36	45.93	150420
2009-10-20	45.94	45.94	45.31	45.60	315151
2009-10-21	45.56	46.00	45.03	45.03	218512
2009-10-22	45.05	45.82	44.90	45.74	158310
2009-10-23	45.85	45.89	45.00	45.23	175302
2009-10-26	45.22	45.67	44.62	44.74	204045
2009-10-27	44.82	45.10	44.58	44.61	165410
2009-10-28	44.55	44.73	43.92	43.99	384080
2009-10-29	44.32	44.66	44.05	44.50	151976
2009-10-30	44.38	44.52	43.42	43.50	265500
2009-11-02	43.65	44.06	43.27	43.74	135029
2009-11-03	43.58	43.88	43.42	43.84	147941
2009-11-04	44.08	44.32	43.71	43.75	216737
2009-11-05	44.05	44.67	44.04	44.59	146192
2009-11-06	44.48	44.85	44.42	44.74	132946
2009-11-09	45.01	45.62	45.01	45.59	158279
2009-11-10	45.48	45.74	45.41	45.57	173478
2009-11-11	45.99	46.02	45.51	45.74	194586
2009-11-12	45.77	45.92	45.18	45.25	118808
2009-11-13	45.38	45.63	45.02	45.50	108821
2009-11-16	45.73	46.29	45.50	46.15	153320
2009-11-17	46.06	46.21	45.95	46.21	131119
2009-11-18	46.25	46.25	45.88	46.11	139240
2009-11-19	45.86	46.00	45.26	45.49	142713
2009-11-20	45.32	45.50	45.23	45.45	93664
2009-11-23	46.08	46.31	45.83	45.98	137254
2009-11-24	45.94	46.06	45.60	45.99	240711
2009-11-25	46.12	46.27	45.98	46.25	148583
2009-11-27	45.47	45.95	45.01	45.49	125985
2009-11-30	45.55	45.65	45.09	45.55	162878
2009-12-01	45.79	46.26	45.79	46.10	260502
2009-12-02	46.10	46.65	46.10	46.50	145769
2009-12-03	46.80	48.10	46.03	46.11	213055
2009-12-04	46.49	46.88	46.06	46.48	192109
2009-12-07	46.51	46.77	46.45	46.55	151685
2009-12-08	46.26	46.40	45.70	45.98	163995
2009-12-09	46.00	46.00	45.55	45.93	219663
2009-12-10	46.13	46.31	45.96	46.06	185335
2009-12-11	46.28	46.53	46.17	46.49	157374
2009-12-14	46.76	46.85	46.50	46.79	185541
2009-12-15	46.77	46.77	46.51	46.61	174870
2009-12-16	46.76	46.94	46.55	46.58	307784
2009-12-17	46.42	46.51	46.06	46.15	224357
2009-12-18	45.95	46.05	45.40	45.78	629521
2009-12-21	46.00	46.30	45.98	46.14	164024
2009-12-22	46.32	46.55	46.22	46.42	151966
2009-12-23	46.59	46.60	46.31	46.57	376392
2009-12-24	46.69	46.85	46.69	46.84	84243
2009-12-28	46.91	46.97	46.74	46.91	163244
2009-12-29	46.97	47.06	46.90	46.94	224556
2009-12-30	46.80	47.05	46.75	46.90	222035
2009-12-31	46.98	46.98	46.25	46.25	181113
2010-01-04	46.50	46.91	46.45	46.84	268526
2010-01-05	46.82	46.83	46.31	46.50	236975
2010-01-06	46.60	46.68	46.45	46.63	268757
2010-01-07	46.58	46.74	46.37	46.74	300466
2010-01-08	46.69	46.75	46.44	46.75	183370
2010-01-11	46.86	46.98	46.67	46.98	190019
2010-01-12	46.87	47.05	46.70	46.88	233358
2010-01-13	47.00	47.28	46.83	47.22	578078
2010-01-14	47.19	47.34	47.06	47.32	208593
2010-01-15	47.31	47.31	46.62	46.88	272811
2010-01-19	46.97	47.50	46.90	47.50	301212
2010-01-20	47.26	47.28	46.77	47.22	262539
2010-01-21	47.24	47.34	46.33	46.50	270129
2010-01-22	46.38	46.47	45.74	45.78	223114
2010-01-25	46.00	46.14	45.78	46.02	251531
2010-01-26	45.91	46.24	45.80	45.92	183672
2010-01-27	45.93	46.00	45.50	46.00	182219
2010-01-28	46.12	46.12	45.30	45.56	272886
2010-01-29	45.65	45.92	45.06	45.13	307380
2010-02-01	45.24	45.53	45.19	45.53	212796
2010-02-02	45.55	46.15	45.46	46.15	188607
2010-02-03	46.00	46.07	45.69	45.90	212416
2010-02-04	45.71	45.76	44.90	44.96	320369
2010-02-05	44.90	45.00	44.24	44.98	359999
2010-02-08	45.01	45.03	44.63	44.63	142248
2010-02-09	45.10	45.46	44.76	45.15	266011
2010-02-10	45.16	45.38	44.74	45.09	170200
2010-02-11	45.05	45.52	44.78	45.52	159299
2010-02-12	45.32	45.56	45.00	45.56	217416
2010-02-16	45.94	46.30	45.69	46.29	247745
2010-02-17	46.52	46.63	46.32	46.63	222922
2010-02-18	46.68	47.02	46.55	47.02	729495
2010-02-19	46.97	47.31	46.77	47.23	319258
2010-02-22	47.42	47.44	47.14	47.23	246082
2010-02-23	47.17	47.28	46.75	46.89	257735
2010-02-24	47.04	47.14	46.75	47.12	196963
2010-02-25	46.63	47.06	46.41	47.06	573166
2010-02-26	47.12	47.18	46.73	46.94	355043
2010-03-01	47.08	47.49	46.99	47.47	170834
2010-03-02	47.69	47.80	47.45	47.78	304850
2010-03-03	47.85	48.00	47.71	47.83	437006
2010-03-04	47.90	47.96	47.65	47.89	1706268
2010-03-05	48.16	48.36	48.00	48.36	1089102
2010-03-08	48.36	48.46	48.28	48.43	512636
2010-03-09	48.33	48.60	48.31	48.46	516294
2010-03-10	48.54	48.62	48.30	48.56	420531
2010-03-11	48.48	48.71	48.18	48.69	319761
2010-03-12	48.91	48.91	48.53	48.76	197382
2010-03-15	48.69	48.87	48.54	48.83	278114
2010-03-16	48.91	49.17	48.75	49.17	219478
2010-03-17	49.29	49.59	49.13	49.51	832856
2010-03-18	49.51	49.58	49.38	49.51	207062
2010-03-19	49.24	49.24	48.62	48.87	191276
2010-03-22	48.73	49.17	48.60	49.16	203048
2010-03-23	49.28	49.48	48.99	49.48	376630
2010-03-24	49.38	49.45	49.01	49.06	207783
2010-03-25	49.34	49.45	48.82	48.87	237972
2010-03-26	49.03	49.12	48.81	48.98	264557
2010-03-29	49.17	49.30	49.04	49.30	320976
2010-03-30	49.38	49.59	49.27	49.59	985991
2010-03-31	49.45	49.61	49.25	49.31	380122
2010-04-01	49.50	49.73	49.35	49.67	250385
2010-04-05	49.91	50.00	49.67	50.00	359993
2010-04-06	49.83	50.17	49.78	50.16	276342
2010-04-07	50.12	50.13	49.65	49.88	740016
2010-04-08	49.73	49.80	49.50	49.76	449614
2010-04-09	49.88	50.13	49.60	50.13	2444097
2010-04-12	50.26	50.26	49.98	50.07	253494
2010-04-13	50.04	50.21	49.79	50.20	304623
2010-04-14	50.33	50.54	50.08	50.54	262681
2010-04-15	50.48	50.69	50.35	50.65	213944
2010-04-16	50.53	50.64	49.95	50.18	339727
2010-04-19	50.12	50.29	49.82	50.29	259627
2010-04-20	50.50	50.70	50.38	50.70	310497
2010-04-21	50.73	50.82	50.55	50.81	257291
2010-04-22	50.55	51.02	50.36	51.00	228162
2010-04-23	51.06	51.37	50.87	51.37	253556
2010-04-26	51.35	51.51	51.10	51.12	241497
2010-04-27	50.98	51.20	50.20	50.27	254267
2010-04-28	50.44	50.67	50.27	50.53	193256
2010-04-29	50.82	51.08	50.57	51.00	182697
2010-04-30	51.10	51.16	50.33	50.34	275382
2010-05-03	50.60	51.07	50.50	51.03	185707
2010-05-04	50.56	50.58	49.71	49.96	342266
2010-05-05	49.76	49.96	49.37	49.56	718133
2010-05-06	49.46	50.15	41.51	48.04	2563646
2010-05-07	48.12	48.65	47.04	47.30	1781798
2010-05-10	48.84	49.80	48.58	49.15	486046
2010-05-11	48.90	49.82	48.72	49.30	605505
2010-05-12	49.49	49.94	49.27	49.88	299559
2010-05-13	49.82	49.97	49.43	49.53	254665
2010-05-14	49.28	49.37	48.51	48.87	296710
2010-05-17	49.00	49.31	48.24	49.14	293513
2010-05-18	49.55	49.74	48.62	48.72	449372
2010-05-19	48.50	48.71	47.80	48.27	376179
2010-05-20	47.40	47.48	46.52	46.57	590670
2010-05-21	46.21	46.87	45.67	46.87	477199
2010-05-24	46.76	47.08	46.41	46.48	280407
2010-05-25	45.63	46.28	44.97	46.28	577216
2010-05-26	46.37	46.86	46.00	46.10	360045
2010-05-27	46.57	47.37	46.57	47.37	351710
2010-05-28	47.46	47.47	46.75	46.92	271475
2010-06-01	46.71	47.06	46.08	46.08	484691
2010-06-02	46.24	47.13	46.09	47.13	342184
2010-06-03	47.20	47.41	47.02	47.38	206765
2010-06-04	46.83	46.83	45.64	45.73	304022
2010-06-07	45.82	46.02	45.23	45.26	243981
2010-06-08	45.34	45.80	45.00	45.79	307698
2010-06-09	45.97	46.33	45.56	45.74	318813
2010-06-10	46.37	46.95	46.28	46.93	281725
2010-06-11	46.64	47.18	46.50	47.18	191545
2010-06-14	47.44	47.76	47.17	47.26	508360
2010-06-15	47.56	48.24	47.45	48.21	271849
2010-06-16	48.09	48.35	47.91	48.21	308790
2010-06-17	48.30	48.37	47.84	48.29	207627
2010-06-18	48.05	48.20	47.72	47.89	326556
2010-06-21	48.51	48.51	47.45	47.65	393896
2010-06-22	47.70	47.97	46.89	46.94	290501
2010-06-23	46.83	47.00	46.36	46.67	307793
2010-06-24	46.46	46.66	46.10	46.16	157041
2010-06-25	46.35	46.56	45.91	46.39	285117
2010-06-28	46.48	46.76	46.14	46.50	119745
2010-06-29	45.89	46.03	45.25	45.47	310886
2010-06-30	45.49	45.82	45.05	45.14	314728
2010-07-01	45.00	45.23	44.37	44.95	425631
2010-07-02	45.34	45.34	44.61	44.84	306996
2010-07-06	45.31	45.50	44.60	44.93	282058
2010-07-07	44.94	46.17	44.86	46.13	506984
2010-07-08	46.58	46.84	46.29	46.84	198876
2010-07-09	46.85	47.08	46.70	47.07	468687
2010-07-12	46.99	47.13	46.64	46.95	503306
2010-07-13	47.41	47.75	47.30	47.61	321049
2010-07-14	47.50	47.65	47.19	47.53	206753
2010-07-15	47.56	47.62	47.02	47.52	544495
2010-07-16	47.33	47.35	46.27	46.35	210104
2010-07-19	46.62	46.78	46.21	46.70	308261
2010-07-20	46.23	47.44	46.21	47.40	1816683
2010-07-21	47.67	47.67	46.70	46.93	259515
2010-07-22	47.47	48.07	47.44	47.98	419806
2010-07-23	48.00	48.57	47.82	48.47	329671
2010-07-26	48.70	49.21	48.55	49.19	858078
2010-07-27	49.61	49.61	49.13	49.34	1105185
2010-07-28	49.29	49.32	48.69	48.88	962782
2010-07-29	49.15	49.25	48.20	48.58	869753
2010-07-30	48.01	48.68	47.96	48.49	240113
2010-08-02	49.30	49.35	48.97	49.27	343866
2010-08-03	49.21	49.41	48.90	49.15	1009760
2010-08-04	49.22	49.22	48.79	49.01	708980
2010-08-05	48.79	48.93	48.63	48.84	314359
2010-08-06	48.38	48.72	48.01	48.67	328273
2010-08-09	48.95	49.11	48.80	49.04	574438
2010-08-10	48.60	49.14	48.40	48.89	413064
2010-08-11	48.03	48.21	47.55	47.62	376129
2010-08-12	46.68	47.49	46.68	47.39	432090
2010-08-13	47.24	47.58	47.10	47.27	2464846
2010-08-16	47.01	47.29	46.75	47.21	621998
2010-08-17	47.66	48.06	47.35	47.83	470285
2010-08-18	47.77	47.93	47.42	47.72	460517
2010-08-19	47.52	47.58	46.61	46.79	544334
2010-08-20	46.74	46.78	46.35	46.71	493686
2010-08-23	46.99	47.22	46.61	46.66	504358
2010-08-24	46.08	46.60	45.91	46.33	436692
2010-08-25	46.12	46.67	45.85	46.58	392382
2010-08-26	46.84	46.85	46.32	46.44	675652
2010-08-27	46.81	47.15	46.16	47.15	364914
2010-08-30	47.05	47.13	46.44	46.45	514562
2010-08-31	46.35	46.68	46.11	46.42	756941
2010-09-01	47.01	47.70	46.90	47.66	781509
2010-09-02	47.80	48.02	47.65	47.98	1382768
2010-09-03	48.47	48.50	48.10	48.47	565840
2010-09-07	48.21	48.30	47.92	47.98	425805
2010-09-08	48.10	48.36	48.01	48.06	587150
2010-09-09	48.58	48.59	48.25	48.39	913996
2010-09-10	48.47	48.68	48.38	48.61	859543
2010-09-13	49.07	49.13	48.87	49.08	758200
2010-09-14	49.05	49.39	48.89	49.18	1041253
2010-09-15	49.02	49.42	48.83	49.36	1476886
2010-09-16	49.18	49.29	48.98	49.23	444071
2010-09-17	49.05	49.13	48.70	48.93	638215
2010-09-20	49.15	49.77	48.95	49.70	995872
2010-09-21	49.72	49.88	49.41	49.55	3127038
2010-09-22	49.54	49.83	49.32	49.50	2192125
2010-09-23	49.12	49.60	49.01	49.10	2128469
2010-09-24	49.69	50.02	49.63	50.00	589168
2010-09-27	50.13	50.13	49.81	49.92	1507472
2010-09-28	50.02	50.30	49.43	50.25	714053
2010-09-29	50.04	50.36	49.93	50.18	725227
2010-09-30	50.41	50.75	49.96	50.18	874502
2010-10-01	50.42	50.55	50.05	50.36	1154384
2010-10-04	50.35	50.51	49.90	50.14	6751875
2010-10-05	50.54	51.17	50.47	51.11	786771
2010-10-06	51.12	51.18	50.89	51.12	1105299
2010-10-07	51.34	51.34	50.77	51.00	771346
2010-10-08	51.09	51.39	50.82	51.24	521807
2010-10-11	51.36	51.45	51.19	51.35	415997
2010-10-12	51.28	51.42	50.94	51.31	680236
2010-10-13	51.46	51.90	51.38	51.66	948322
2010-10-14	51.68	51.84	51.34	51.63	718507
2010-10-15	51.86	51.95	51.42	51.64	556488
2010-10-18	51.69	51.95	51.67	51.89	615446
2010-10-19	51.49	51.67	50.90	51.15	794062
2010-10-20	51.29	51.76	51.19	51.55	683114
2010-10-21	51.78	51.96	51.19	51.55	1115165
2010-10-22	51.62	51.62	51.32	51.46	737850
2010-10-25	51.80	51.95	51.42	51.50	755036
2010-10-26	51.34	51.41	51.03	51.23	581749
2010-10-27	51.12	51.12	50.51	51.01	530507
2010-10-28	51.27	51.29	50.77	50.96	1267821
2010-10-29	50.91	51.16	50.84	51.06	577745
2010-11-01	51.39	51.53	50.68	50.99	1323239
2010-11-02	51.33	51.53	51.23	51.40	1236930
2010-11-03	51.55	51.63	51.05	51.54	709080
2010-11-04	51.97	52.28	51.96	52.27	1603658
2010-11-05	52.34	52.40	52.12	52.32	628120
2010-11-08	52.25	52.26	51.81	52.03	1288422
2010-11-09	52.18	52.22	51.64	51.83	858950
2010-11-10	51.87	51.91	51.46	51.86	828772
2010-11-11	51.55	51.80	51.46	51.75	806735
2010-11-12	51.54	51.60	51.14	51.27	676534
2010-11-15	51.42	51.74	51.36	51.37	541371
2010-11-16	51.18	51.18	50.26	50.50	1969613
2010-11-17	50.57	50.66	50.38	50.53	536245
2010-11-18	50.89	51.18	50.85	51.04	615438
2010-11-19	51.02	51.09	50.77	51.07	1384582
2010-11-22	50.92	51.31	50.71	51.28	1055776
2010-11-23	50.87	50.93	50.50	50.71	1174096
2010-11-24	51.00	51.36	50.94	51.35	758022
2010-11-26	51.11	51.25	50.93	50.93	508895
2010-11-29	50.73	50.98	50.25	50.90	760973
2010-11-30	50.65	50.85	50.32	50.65	665799
2010-12-01	51.22	51.64	51.20	51.47	520555
2010-12-02	51.60	51.65	51.41	51.48	1024922
2010-12-03	51.43	51.46	51.10	51.41	993013
2010-12-06	51.40	51.42	51.11	51.16	1155325
2010-12-07	51.54	51.63	50.90	51.07	1671763
2010-12-08	51.09	51.26	50.96	51.13	800039
2010-12-09	51.41	51.46	51.08	51.27	1510990
2010-12-10	51.42	51.54	51.27	51.52	991169
2010-12-13	51.76	51.82	51.59	51.70	699857
2010-12-14	51.78	52.04	51.75	51.90	726655
2010-12-15	51.88	52.11	51.83	51.90	1169238
2010-12-16	51.96	52.26	51.80	52.24	1793474
2010-12-17	51.78	51.83	51.54	51.80	656226
2010-12-20	51.99	52.00	51.73	51.85	663971
2010-12-21	52.05	52.14	51.94	52.02	1291510
2010-12-22	52.11	52.22	52.07	52.21	797938
2010-12-23	52.32	52.32	51.98	52.08	1588892
2010-12-27	52.01	52.13	51.88	52.10	430503
2010-12-28	52.23	52.23	51.96	52.16	593571
2010-12-29	52.28	52.29	52.15	52.21	967239
2010-12-30	52.17	52.23	52.06	52.13	457532
2010-12-31	52.06	52.16	51.91	51.98	673739
2011-01-03	52.29	52.43	52.18	52.32	996357
2011-01-04	52.46	52.50	51.83	52.00	1124798
2011-01-05	51.92	52.19	51.89	52.09	1013261
2011-01-06	52.16	52.21	51.82	51.93	816732
2011-01-07	51.99	52.12	51.44	51.72	860896
2011-01-10	51.57	51.84	51.35	51.74	806341
2011-01-11	51.96	52.00	51.71	51.87	574117
2011-01-12	52.14	52.30	52.05	52.20	595321
2011-01-13	52.22	52.27	52.09	52.22	668293
2011-01-14	52.16	52.41	52.09	52.38	658323
2011-01-18	52.42	52.57	52.34	52.57	749696
2011-01-19	52.58	52.62	52.11	52.20	908293
2011-01-20	52.14	52.29	51.97	52.07	608851
2011-01-21	52.30	52.32	51.96	52.01	506492
2011-01-24	52.02	52.38	52.02	52.30	485629
2011-01-25	52.31	52.47	52.08	52.46	1200977
2011-01-26	52.57	52.81	52.48	52.60	1132556
2011-01-27	52.60	52.79	52.52	52.71	654042
2011-01-28	52.78	52.94	51.90	51.98	1287103
2011-01-31	52.09	52.31	52.02	52.17	779269
2011-02-01	52.47	52.89	52.32	52.68	8134548
2011-02-02	52.55	52.65	52.42	52.48	564402
2011-02-03	52.47	52.73	52.27	52.66	596919
2011-02-04	52.70	52.79	52.47	52.76	685113
2011-02-07	52.89	53.04	52.86	53.00	487855
2011-02-08	53.10	53.23	53.00	53.20	2602009
2011-02-09	53.12	53.23	52.91	53.07	710762
2011-02-10	52.86	53.20	52.84	53.17	526732
2011-02-11	53.00	53.67	52.96	53.63	763311
2011-02-14	53.63	53.67	53.50	53.60	549376
2011-02-15	53.44	53.57	53.37	53.50	381623
2011-02-16	53.63	53.78	53.53	53.71	475948
2011-02-17	53.54	53.98	53.54	53.94	638474
2011-02-18	53.96	54.18	53.91	54.18	849622
2011-02-22	53.70	54.09	53.48	53.56	662262
2011-02-23	53.56	53.65	52.94	53.09	730313
2011-02-24	53.04	53.15	52.57	52.96	724879
2011-02-25	53.07	53.48	53.07	53.48	384422
2011-02-28	53.62	54.02	53.62	53.97	668459
2011-03-01	54.15	54.16	53.23	53.23	979184
2011-03-02	53.24	53.55	53.12	53.37	394076
2011-03-03	53.74	54.29	53.74	54.21	636078
2011-03-04	54.25	54.26	53.55	53.83	819736
2011-03-07	54.06	54.12	53.31	53.49	1081971
2011-03-08	53.57	54.18	53.49	54.08	323120
2011-03-09	54.04	54.20	53.73	54.14	370619
2011-03-10	53.79	53.79	53.30	53.36	667182
2011-03-11	53.20	53.64	53.10	53.50	438428
2011-03-14	53.22	53.30	52.89	53.16	772973
2011-03-15	52.01	52.89	51.91	52.64	1129417
2011-03-16	52.43	52.63	51.67	51.94	1368772
2011-03-17	52.70	52.70	52.21	52.39	593151
2011-03-18	52.53	52.72	52.28	52.45	654760
2011-03-21	53.03	53.30	52.99	53.16	1662323
2011-03-22	53.16	53.18	52.92	52.94	410550
2011-03-23	52.85	53.02	52.55	52.93	393521
2011-03-24	53.18	53.31	52.91	53.21	489909
2011-03-25	53.35	53.64	53.28	53.41	494249
2011-03-28	53.53	53.63	53.30	53.31	479931
2011-03-29	53.30	53.66	53.15	53.63	328893
2011-03-30	53.86	54.20	53.83	54.13	489914
2011-03-31	54.12	54.29	54.07	54.15	780678
2011-04-01	54.24	54.57	54.24	54.41	465390
2011-04-04	54.58	54.63	54.38	54.52	522241
2011-04-05	54.49	54.70	54.35	54.49	536014
2011-04-06	54.73	54.74	54.52	54.69	302210
2011-04-07	54.64	54.74	54.25	54.48	545329
2011-04-08	54.67	54.68	53.87	54.11	941315
2011-04-11	54.22	54.35	53.95	54.05	325511
2011-04-12	53.80	54.03	53.58	53.62	2750832
2011-04-13	53.84	53.86	53.43	53.60	575420
2011-04-14	53.40	53.79	53.26	53.70	806002
2011-04-15	53.81	54.19	53.70	54.12	592204
2011-04-18	53.61	53.68	53.29	53.52	648175
2011-04-19	53.60	53.76	53.52	53.70	437747
2011-04-20	54.27	54.49	54.25	54.42	436219
2011-04-21	54.64	54.64	54.33	54.46	502378
2011-04-25	54.37	54.50	54.14	54.38	400065
2011-04-26	54.56	54.99	54.53	54.93	621296
2011-04-27	55.00	55.24	54.81	55.19	487779
2011-04-28	55.18	55.50	55.11	55.49	492218
2011-04-29	55.50	55.54	55.38	55.45	452572
2011-05-02	55.66	55.69	55.33	55.41	463815
2011-05-03	55.34	55.37	55.00	55.19	520140
2011-05-04	55.23	55.23	54.80	54.92	398984
2011-05-05	54.68	55.00	54.43	54.62	394621
2011-05-06	55.09	55.30	54.61	54.80	595909
2011-05-09	54.83	55.15	54.76	55.10	277197
2011-05-10	55.24	55.60	55.21	55.52	386856
2011-05-11	55.50	55.50	54.89	55.09	440271
2011-05-12	54.94	55.68	54.90	55.64	3375197
2011-05-13	55.67	55.70	55.05	55.25	534848
2011-05-16	55.16	55.41	55.01	55.11	397389
2011-05-17	55.00	55.13	54.77	55.03	683638
2011-05-18	55.10	55.45	54.96	55.43	539906
2011-05-19	55.61	55.70	55.30	55.64	448948
2011-05-20	55.55	55.59	55.08	55.27	454419
2011-05-23	54.73	54.86	54.58	54.72	460924
2011-05-24	54.87	54.90	54.52	54.60	651922
2011-05-25	54.47	54.68	54.09	54.56	851402
2011-05-26	54.48	54.76	54.18	54.71	391772
2011-05-27	54.86	54.95	54.72	54.85	386816
2011-05-31	55.27	55.36	54.97	55.36	789159
2011-06-01	55.29	55.31	54.28	54.30	921615
2011-06-02	54.33	54.33	53.73	53.92	608133
2011-06-03	53.45	53.67	53.27	53.38	621269
2011-06-06	53.34	53.35	53.01	53.03	480550
2011-06-07	53.27	53.45	53.07	53.10	507161
2011-06-08	53.05	53.18	52.94	53.02	635458
2011-06-09	53.16	53.46	52.98	53.25	447531
2011-06-10	53.04	53.13	52.54	52.57	788914
2011-06-13	52.71	52.90	52.57	52.72	554163
2011-06-14	53.10	53.48	53.07	53.37	477269
2011-06-15	53.03	53.11	52.40	52.58	742599
2011-06-16	52.55	52.99	52.50	52.89	651037
2011-06-17	52.95	52.98	52.58	52.69	414493
2011-06-20	52.53	53.17	52.53	53.09	746673
2011-06-21	53.35	53.51	53.16	53.46	958646
2011-06-22	53.38	53.51	53.16	53.18	688617
2011-06-23	52.68	52.97	52.25	52.93	631369
2011-06-24	52.97	53.05	52.50	52.57	535813
2011-06-27	52.60	52.98	52.55	52.84	522728
2011-06-28	53.06	53.32	52.91	53.32	410087
2011-06-29	53.52	53.78	53.34	53.74	624570
2011-06-30	53.93	54.13	53.76	54.06	498058
2011-07-01	54.07	54.89	54.04	54.84	477676
2011-07-05	54.76	54.82	54.57	54.67	439182
2011-07-06	54.60	54.98	54.57	54.88	505111
2011-07-07	55.31	55.40	55.16	55.29	575924
2011-07-08	54.78	54.87	54.52	54.86	416101
2011-07-11	54.30	54.41	54.06	54.13	680388
2011-07-12	54.02	54.57	54.02	54.17	734843
2011-07-13	54.36	54.61	54.04	54.16	347793
2011-07-14	54.28	54.39	53.64	53.71	373074
2011-07-15	53.96	54.01	53.67	53.97	279432
2011-07-18	53.82	53.82	53.16	53.44	465816
2011-07-19	53.65	54.04	53.61	53.98	439662
2011-07-20	54.15	54.17	53.91	54.03	333494
2011-07-21	54.28	54.69	54.19	54.56	484252
2011-07-22	54.63	54.66	54.29	54.44	472049
2011-07-25	53.99	54.37	53.91	54.09	502004
2011-07-26	54.06	54.06	53.63	53.70	891139
2011-07-27	53.44	53.51	52.72	52.79	910604
2011-07-28	52.73	53.11	52.45	52.53	651774
2011-07-29	52.20	52.61	51.90	52.17	765220
2011-08-01	52.65	52.75	51.55	51.88	1253539
2011-08-02	51.57	51.82	50.92	50.92	1650300
2011-08-03	50.95	51.05	50.17	51.03	1823331
2011-08-04	50.50	50.62	49.01	49.04	1819577
2011-08-05	49.67	49.76	48.13	49.30	2377096
2011-08-08	48.17	48.66	46.40	46.41	2553696
2011-08-09	47.03	48.56	45.72	48.56	3335407
2011-08-10	47.85	48.26	46.66	46.75	2503017
2011-08-11	47.02	49.41	46.90	48.85	2011586
2011-08-12	49.21	49.51	48.74	49.09	1266360
2011-08-15	49.49	50.21	49.49	50.18	1340309
2011-08-16	49.85	50.20	49.40	49.91	1366035
2011-08-17	50.16	50.46	49.58	49.88	1120191
2011-08-18	48.96	48.96	47.92	48.31	1644901
2011-08-19	47.83	48.92	47.78	47.92	957485
2011-08-22	48.82	48.88	47.84	48.03	781706
2011-08-23	48.22	49.50	48.05	49.49	1070703
2011-08-24	49.44	50.33	49.27	50.27	1227384
2011-08-25	50.47	50.62	49.25	49.44	1082255
2011-08-26	49.28	50.16	48.40	50.02	601278
2011-08-29	50.59	51.42	50.56	51.39	1167338
2011-08-30	51.22	51.79	50.86	51.50	960439
2011-08-31	51.84	52.17	51.50	51.83	1024658
2011-09-01	51.88	52.14	51.22	51.29	592272
2011-09-02	50.43	50.80	50.13	50.19	892130
2011-09-06	49.07	49.87	48.83	49.83	928570
2011-09-07	50.42	51.11	50.28	51.11	573548
2011-09-08	50.87	51.35	50.56	50.65	1086845
2011-09-09	50.12	50.16	49.09	49.33	1255021
2011-09-12	48.93	49.56	48.56	49.52	1046650
2011-09-13	49.69	50.12	49.34	49.97	1050171
2011-09-14	50.21	51.25	49.58	50.73	1016774
2011-09-15	51.18	51.34	50.69	51.32	1065776
2011-09-16	51.07	51.42	50.82	51.17	744905
2011-09-19	50.41	50.91	50.11	50.69	909479
2011-09-20	50.89	51.41	50.65	50.70	801843
2011-09-21	50.66	50.70	49.03	49.04	861814
2011-09-22	48.00	48.29	47.24	47.80	6166769
2011-09-23	47.66	48.33	47.58	48.14	1038999
2011-09-26	48.57	49.18	47.94	49.16	947836
2011-09-27	50.04	50.60	49.61	49.86	897832
2011-09-28	49.94	50.05	48.59	48.63	1153495
2011-09-29	49.29	49.81	48.70	49.52	1181858
2011-09-30	49.07	49.45	48.55	48.55	964049
2011-10-03	48.31	48.92	47.11	47.17	1876826
2011-10-04	46.68	48.46	46.25	48.46	1901779
2011-10-05	48.68	49.24	48.13	49.12	2565945
2011-10-06	49.04	49.87	48.66	49.84	1390831
2011-10-07	49.96	50.20	49.33	49.45	1370097
2011-10-10	50.36	50.85	50.19	50.85	517938
2011-10-11	50.64	50.85	50.50	50.73	2895121
2011-10-12	51.15	51.61	50.96	51.16	2310386
2011-10-13	50.92	51.08	50.44	50.96	1887157
2011-10-14	51.50	51.68	51.16	51.60	1160594
2011-10-17	51.62	51.62	50.68	50.76	1506652
2011-10-18	50.82	52.29	50.50	51.93	1720236
2011-10-19	51.94	52.27	51.36	51.55	1671731
2011-10-20	51.63	51.88	51.02	51.78	571984
2011-10-21	52.26	53.00	52.26	53.00	1966464
2011-10-24	52.93	53.39	52.82	53.28	2441893
2011-10-25	53.07	53.09	52.26	52.36	1402044
2011-10-26	52.94	52.99	52.10	52.84	2577124
2011-10-27	54.04	54.76	53.80	53.94	3807374
2011-10-28	54.18	54.29	53.93	54.12	3309446
2011-10-31	53.65	53.88	53.11	53.11	1707727
2011-11-01	51.77	52.50	51.59	51.69	1464257
2011-11-02	52.39	52.72	52.00	52.50	1606075
2011-11-03	53.01	53.66	52.50	53.59	990848
2011-11-04	53.26	53.43	52.72	53.38	1497196
2011-11-07	53.37	53.64	52.75	53.61	828286
2011-11-08	53.77	54.24	53.22	54.16	1506496
2011-11-09	53.11	53.22	52.18	52.39	1134211
2011-11-10	52.95	53.16	52.53	52.95	1840937
2011-11-11	53.50	54.05	53.47	53.91	958253
2011-11-14	53.80	53.80	53.26	53.48	2010278
2011-11-15	53.35	53.90	53.11	53.68	702735
2011-11-16	53.29	53.90	53.00	53.05	1925840
2011-11-17	53.00	53.21	52.22	52.53	1688685
2011-11-18	52.79	52.84	52.38	52.60	710086
2011-11-21	51.97	51.99	51.25	51.59	3721901
2011-11-22	51.49	51.91	51.27	51.53	1191332
2011-11-23	51.11	51.15	50.40	50.47	1947040
2011-11-25	50.35	50.98	50.33	50.47	310476
2011-11-28	51.81	51.86	51.33	51.62	1038867
2011-11-29	51.81	52.15	51.72	51.97	1310296
2011-11-30	53.24	53.85	53.20	53.80	1059587
2011-12-01	53.74	53.96	53.37	53.49	925044
2011-12-02	53.82	53.93	53.01	53.06	1271832
2011-12-05	53.78	54.03	53.33	53.61	1973872
2011-12-06	53.66	54.02	53.46	53.74	900750
2011-12-07	53.64	54.13	53.22	53.90	1287370
2011-12-08	53.58	53.61	52.75	52.87	1121786
2011-12-09	53.02	53.86	53.00	53.74	906223
2011-12-12	53.39	53.39	52.70	53.20	1173395
2011-12-13	53.49	53.74	52.54	52.79	918756
2011-12-14	52.63	52.81	52.33	52.40	1321252
2011-12-15	53.00	53.00	52.52	52.76	866393
2011-12-16	52.51	52.81	52.17	52.30	1427989
2011-12-19	52.51	52.74	51.67	51.80	1114166
2011-12-20	52.55	53.18	52.55	53.11	1057355
2011-12-21	53.11	53.46	52.81	53.40	1151542
2011-12-22	53.57	53.73	53.40	53.64	857629
2011-12-23	53.85	54.16	53.76	54.15	1059915
2011-12-27	54.03	54.41	54.00	54.30	865576
2011-12-28	54.35	54.35	53.62	53.68	752464
2011-12-29	53.85	54.31	53.83	54.24	790034
2011-12-30	54.26	54.28	53.87	53.87	799309
2012-01-03	54.78	54.83	54.23	54.24	1377988
2012-01-04	54.19	54.24	53.95	54.15	1279278
2012-01-05	53.98	54.26	53.47	54.15	1721574
2012-01-06	54.25	54.25	53.75	53.92	988263
2012-01-09	54.06	54.09	53.70	53.97	1450192
2012-01-10	54.47	54.59	54.34	54.42	1580646
2012-01-11	54.27	54.38	54.17	54.31	1292128
2012-01-12	54.50	54.55	54.03	54.42	1488147
2012-01-13	54.07	54.24	53.80	54.24	988526
2012-01-17	54.71	54.93	54.38	54.46	856181
2012-01-18	54.50	54.99	54.33	54.97	888594
2012-01-19	55.10	55.31	54.84	55.21	1787145
2012-01-20	55.13	55.19	54.96	55.19	1271110
2012-01-23	55.19	55.39	54.93	55.12	1076206
2012-01-24	54.87	55.13	54.70	55.12	1042032
2012-01-25	55.03	55.64	54.88	55.55	1055598
2012-01-26	55.75	55.88	55.28	55.50	1158061
2012-01-27	55.29	55.42	55.08	55.28	989555
2012-01-30	54.90	55.05	54.59	54.97	1150836
2012-01-31	55.24	55.29	54.64	54.83	1546179
2012-02-01	55.27	55.61	55.16	55.43	1090687
2012-02-02	55.54	55.65	55.41	55.43	957870
2012-02-03	55.95	56.15	55.88	56.08	1076674
2012-02-06	55.92	55.96	55.78	55.94	924582
2012-02-07	55.83	56.11	55.60	55.98	1263807
2012-02-08	56.05	56.13	55.73	56.02	1010260
2012-02-09	56.12	56.12	55.70	56.10	899584
2012-02-10	55.66	55.71	55.36	55.56	1253477
2012-02-13	55.94	56.01	55.70	55.93	978072
2012-02-14	55.85	55.87	55.44	55.77	2779106
2012-02-15	55.88	55.91	55.36	55.55	1032612
2012-02-16	55.58	56.08	55.56	56.03	1496345
2012-02-17	56.15	56.28	56.09	56.18	778379
2012-02-21	56.31	56.34	55.86	56.03	2005362
2012-02-22	55.95	56.01	55.59	55.69	1101958
2012-02-23	55.66	56.05	55.60	56.02	879355
2012-02-24	56.13	56.21	55.95	56.05	839804
2012-02-27	55.81	56.28	55.54	56.10	727772
2012-02-28	56.16	56.18	55.85	56.08	820311
2012-02-29	56.13	56.27	55.79	55.91	862666
2012-03-01	56.07	56.26	55.87	56.03	945832
2012-03-02	56.04	56.08	55.72	55.85	791111
2012-03-05	55.77	56.03	55.63	55.97	991942
2012-03-06	55.53	55.54	55.13	55.23	958639
2012-03-07	55.39	55.51	55.15	55.48	700128
2012-03-08	55.80	55.96	55.53	55.90	534501
2012-03-09	56.01	56.31	55.84	56.17	489237
2012-03-12	56.21	56.60	56.20	56.47	3490260
2012-03-13	56.74	57.25	56.65	57.22	1736126
2012-03-14	57.22	57.29	56.81	56.93	1026913
2012-03-15	56.97	57.18	56.71	57.14	4281110
2012-03-16	56.67	56.82	56.53	56.55	1014373
2012-03-19	56.55	56.85	56.40	56.69	747773
2012-03-20	56.42	56.63	56.29	56.51	688836
2012-03-21	56.57	56.60	56.33	56.42	469593
2012-03-22	56.12	56.15	55.79	56.05	851021
2012-03-23	56.08	56.20	55.75	56.15	2124764
2012-03-26	56.47	56.78	56.37	56.77	788819
2012-03-27	56.88	56.96	56.71	56.71	749178
2012-03-28	56.79	56.90	56.36	56.67	888916
2012-03-29	56.44	56.67	56.13	56.61	947599
2012-03-30	56.83	56.89	56.58	56.64	495602
2012-04-02	56.59	57.25	56.57	57.11	1133411
2012-04-03	57.03	57.10	56.58	56.94	904893
2012-04-04	56.59	56.66	56.36	56.52	1367988
2012-04-05	56.37	56.52	56.16	56.33	821295
2012-04-09	55.76	55.82	55.51	55.68	2863020
2012-04-10	55.58	55.59	54.71	54.72	1342936
2012-04-11	55.15	55.23	55.02	55.12	1299444
2012-04-12	55.20	55.85	55.17	55.80	611310
2012-04-13	55.70	55.76	55.26	55.29	579893
2012-04-16	55.47	55.86	55.39	55.63	883304
2012-04-17	55.90	56.47	55.82	56.31	805730
2012-04-18	56.12	56.22	55.95	56.02	535999
2012-04-19	56.00	56.13	55.50	55.71	704986
2012-04-20	55.95	56.31	55.90	56.05	438078
2012-04-23	55.70	55.70	55.27	55.52	674426
2012-04-24	55.61	56.08	55.61	55.91	626229
2012-04-25	56.25	56.58	56.25	56.55	519715
2012-04-26	56.45	56.90	56.34	56.79	453615
2012-04-27	56.93	56.93	56.55	56.82	677670
2012-04-30	56.73	56.79	56.55	56.66	544461
2012-05-01	56.66	57.23	56.42	56.87	481833
2012-05-02	56.58	56.72	56.33	56.66	656071
2012-05-03	56.69	56.79	56.34	56.41	637256
2012-05-04	56.22	56.32	55.78	55.88	1096037
2012-05-07	55.79	56.07	55.71	55.95	716043
2012-05-08	55.69	55.89	55.26	55.81	795723
2012-05-09	55.35	55.78	55.11	55.50	1008999
2012-05-10	55.87	55.91	55.53	55.68	511009
2012-05-11	55.43	55.97	55.37	55.51	530594
2012-05-14	55.09	55.35	54.85	55.05	594538
2012-05-15	55.02	55.28	54.69	54.80	698143
2012-05-16	54.97	55.21	54.64	54.68	1787565
2012-05-17	54.63	54.78	53.79	53.79	1355250
2012-05-18	53.93	54.03	53.32	53.42	856418
2012-05-21	53.55	54.06	53.35	54.04	526387
2012-05-22	54.18	54.56	54.04	54.33	1010736
2012-05-23	54.02	54.54	53.68	54.47	696440
2012-05-24	54.64	54.87	54.34	54.87	658791
2012-05-25	54.91	55.05	54.60	54.72	532882
2012-05-29	55.07	55.31	54.83	55.22	564584
2012-05-30	54.84	54.87	54.36	54.45	1485090
2012-05-31	54.44	54.90	54.05	54.56	1723512
2012-06-01	53.88	54.31	53.45	53.49	1274340
2012-06-04	53.50	53.60	53.01	53.35	748977
2012-06-05	53.29	53.75	53.20	53.68	991364
2012-06-06	53.96	54.79	53.94	54.79	1113359
2012-06-07	55.38	55.45	54.79	54.87	1122915
2012-06-08	54.78	55.37	54.62	55.35	639937
2012-06-11	55.80	55.80	54.68	54.68	4576443
2012-06-12	54.83	55.22	54.55	55.18	848173
2012-06-13	55.08	55.32	54.68	54.83	993510
2012-06-14	54.94	55.61	54.88	55.45	1250657
2012-06-15	55.17	55.45	55.06	55.39	727827
2012-06-18	55.21	55.61	55.11	55.56	519005
2012-06-19	55.74	56.06	55.55	55.88	647375
2012-06-20	55.84	55.86	55.35	55.63	775329
2012-06-21	55.74	55.84	54.60	54.64	691004
2012-06-22	54.87	55.13	54.82	54.83	796006
2012-06-25	54.38	54.38	53.76	53.90	3310950
2012-06-26	54.06	54.36	53.82	54.18	1071820
2012-06-27	54.27	54.75	54.24	54.68	740549
2012-06-28	54.39	54.76	54.12	54.73	1192964
2012-06-29	55.55	55.65	55.40	55.65	809880
2012-07-02	55.72	55.82	55.25	55.63	971251
2012-07-03	55.62	55.99	55.54	55.96	591377
2012-07-05	55.86	56.01	55.54	55.85	1052116
2012-07-06	55.44	55.56	55.20	55.50	626317
2012-07-09	55.44	55.47	55.04	55.33	518014
2012-07-10	55.60	55.73	54.84	55.05	708607
2012-07-11	55.12	55.15	54.76	55.04	1061299
2012-07-12	54.73	54.97	54.51	54.82	1615976
2012-07-13	54.90	55.57	54.90	55.57	1118416
2012-07-16	55.35	55.51	55.04	55.30	661749
2012-07-17	55.41	55.74	54.95	55.60	1333201
2012-07-18	55.47	56.14	55.46	56.07	1982808
2012-07-19	56.20	56.45	55.97	56.42	2333620
2012-07-20	56.10	56.31	55.98	56.08	1810145
2012-07-23	55.34	55.68	55.19	55.54	952950
2012-07-24	55.59	55.61	54.75	55.09	1133415
2012-07-25	55.25	55.39	54.87	55.04	1056548
2012-07-26	55.64	55.99	55.50	55.83	1114375
2012-07-27	56.06	56.94	56.03	56.77	577962
2012-07-30	56.71	56.96	56.51	56.73	915730
2012-07-31	56.59	56.73	56.47	56.47	603163
2012-08-01	56.63	56.68	56.17	56.20	501019
2012-08-02	55.90	56.03	55.28	55.67	759919
2012-08-03	56.54	56.75	56.45	56.53	677533
2012-08-06	56.69	56.84	56.57	56.58	487323
2012-08-07	56.83	57.08	56.83	56.89	1039938
2012-08-08	56.73	57.06	56.68	57.05	451451
2012-08-09	56.94	57.15	56.84	57.00	557629
2012-08-10	56.81	57.12	56.74	57.08	384798
2012-08-13	57.02	57.11	56.75	57.01	456883
2012-08-14	57.13	57.27	56.89	57.04	528239
2012-08-15	56.98	57.22	56.98	57.16	513273
2012-08-16	57.23	57.54	57.01	57.45	455792
2012-08-17	57.50	57.65	57.41	57.64	461057
2012-08-20	57.58	57.58	57.32	57.57	437050
2012-08-21	57.63	57.90	57.39	57.50	1010323
2012-08-22	57.38	57.47	57.13	57.41	553784
2012-08-23	57.36	57.36	56.87	56.99	542107
2012-08-24	56.90	57.37	56.85	57.27	529620
2012-08-27	57.35	57.42	57.14	57.19	499610
2012-08-28	57.08	57.29	56.98	57.14	579774
2012-08-29	57.21	57.31	57.02	57.21	524894
2012-08-30	57.00	57.10	56.76	56.99	521784
2012-08-31	57.19	57.40	56.97	57.15	565503
2012-09-04	57.14	57.41	56.82	57.27	954793
2012-09-05	57.32	57.38	57.06	57.20	514236
2012-09-06	57.45	58.17	57.45	58.15	743738
2012-09-07	58.27	58.38	58.14	58.22	1232751
2012-09-10	58.20	58.40	58.13	58.20	498048
2012-09-11	58.21	58.43	58.13	58.28	351228
2012-09-12	58.38	58.50	58.22	58.34	926022
2012-09-13	58.29	59.20	58.22	59.08	835268
2012-09-14	59.15	59.55	59.09	59.26	684965
2012-09-17	59.22	59.24	58.83	58.95	438078
2012-09-18	58.92	58.92	58.74	58.85	583344
2012-09-19	58.87	59.05	58.74	58.93	553886
2012-09-20	58.78	58.95	58.56	58.93	757120
2012-09-21	58.63	58.70	58.40	58.43	587931
2012-09-24	58.32	58.67	58.29	58.50	571422
2012-09-25	58.56	58.71	58.02	58.09	855410
2012-09-26	58.09	58.17	57.79	57.81	754175
2012-09-27	57.99	58.35	57.76	58.20	877948
2012-09-28	58.01	58.23	57.70	58.10	602178
2012-10-01	58.26	58.47	57.94	58.04	763889
2012-10-02	58.20	58.33	57.85	58.04	406242
2012-10-03	58.22	58.45	57.90	58.28	506264
2012-10-04	58.46	58.76	58.43	58.70	638425
2012-10-05	59.04	59.23	58.82	59.02	402896
2012-10-08	58.88	58.93	58.71	58.87	379933
2012-10-09	58.79	58.93	58.32	58.34	510647
2012-10-10	58.35	58.40	57.98	58.02	567575
2012-10-11	58.32	58.49	58.13	58.16	1192704
2012-10-12	58.21	58.42	57.84	57.89	1218403
2012-10-15	58.01	58.42	57.85	58.38	682588
2012-10-16	58.45	58.95	58.45	58.94	466817
2012-10-17	58.98	59.30	58.94	59.23	452074
2012-10-18	59.20	59.48	58.97	59.44	607384
2012-10-19	59.29	59.31	58.40	58.52	556387
2012-10-22	58.42	58.53	58.02	58.40	469964
2012-10-23	57.91	57.92	57.38	57.77	962109
2012-10-24	57.88	58.01	57.58	57.69	1031405
2012-10-25	57.91	58.40	57.50	57.80	566394
2012-10-26	57.78	57.84	57.40	57.67	478246
2012-10-31	57.85	58.05	57.66	57.95	840181
2012-11-01	57.94	58.70	57.92	58.65	745035
2012-11-02	58.87	58.87	57.89	57.92	494843
2012-11-05	57.86	58.02	57.63	57.94	476083
2012-11-06	58.04	58.61	58.04	58.38	443555
2012-11-07	57.96	58.01	56.87	57.25	1222348
2012-11-08	57.20	57.43	56.58	56.59	1331515
2012-11-09	56.42	57.07	56.16	56.63	942374
2012-11-12	56.72	56.88	56.55	56.69	492218
2012-11-13	56.54	57.14	56.50	56.64	724868
2012-11-14	56.73	56.80	55.80	55.94	1161568
2012-11-15	55.91	56.17	55.60	55.81	737854
2012-11-16	55.84	56.26	55.60	56.23	844597
2012-11-19	56.63	57.09	56.63	57.09	625432
2012-11-20	57.06	57.26	56.81	57.25	784039
2012-11-21	57.28	57.40	57.18	57.35	339606
2012-11-23	57.62	58.06	57.48	58.06	251877
2012-11-26	57.83	58.02	57.75	57.96	632908
2012-11-27	57.94	58.05	57.67	57.71	680497
2012-11-28	57.55	58.01	57.25	57.99	632149
2012-11-29	58.12	58.37	57.93	58.25	2289405
2012-11-30	58.31	58.53	58.23	58.44	839847
2012-12-03	58.59	58.72	58.15	58.22	1015248
2012-12-04	58.21	58.35	57.98	58.10	1015503
2012-12-05	58.19	58.41	57.83	58.23	969906
2012-12-06	58.19	58.39	58.10	58.36	966324
2012-12-07	58.59	58.63	58.33	58.63	1211129
2012-12-10	58.57	58.81	58.53	58.69	1691913
2012-12-11	58.85	59.08	58.71	58.88	1123144
2012-12-12	59.02	59.16	58.68	58.71	1112769
2012-12-13	58.86	58.87	58.37	58.49	1021181
2012-12-14	58.54	58.56	58.25	58.31	1111593
2012-12-17	58.41	58.87	58.35	58.87	1521792
2012-12-18	58.93	59.47	58.84	59.43	1665476
2012-12-19	59.45	59.53	59.16	59.18	1900671
2012-12-20	59.15	59.48	59.07	59.48	1239331
2012-12-21	58.32	58.54	58.13	58.37	1625382
2012-12-24	58.23	58.26	58.09	58.22	560404
2012-12-26	58.34	58.36	57.90	57.97	732045
2012-12-27	58.00	58.12	57.35	57.89	1307188
2012-12-28	57.53	57.84	57.28	57.30	1087261
2012-12-31	57.23	58.17	57.07	58.11	1329587
2013-01-02	59.15	59.46	59.01	59.43	1568073
2013-01-03	59.55	59.76	59.35	59.50	1473830
2013-01-04	59.71	59.98	59.59	59.93	1071649
2013-01-07	59.79	59.81	59.53	59.64	1159824
2013-01-08	59.53	59.58	59.28	59.52	943687
2013-01-09	59.60	59.77	59.55	59.67	1559595
2013-01-10	59.84	59.95	59.66	59.94	2661922
2013-01-11	60.00	60.01	59.78	59.98	1161374
2013-01-14	59.98	60.16	59.96	60.14	1162252
2013-01-15	59.97	60.33	59.89	60.30	642911
2013-01-16	60.18	60.23	60.05	60.16	861720
2013-01-17	60.34	60.86	60.34	60.69	992424
2013-01-18	60.77	61.00	60.58	60.97	1108462
2013-01-22	60.98	61.38	60.95	61.37	1263644
2013-01-23	61.37	61.46	61.20	61.46	1292106
2013-01-24	61.50	61.66	61.27	61.45	2254403
2013-01-25	61.62	61.69	61.41	61.67	1056770
2013-01-28	61.73	61.74	61.37	61.58	1251422
2013-01-29	61.51	61.92	61.40	61.88	1087484
2013-01-30	61.87	61.92	61.53	61.58	1074728
2013-01-31	61.60	62.03	61.60	61.91	852903
2013-02-01	62.09	62.51	62.09	62.41	866963
2013-02-04	62.16	62.19	61.75	61.79	855259
2013-02-05	62.15	62.39	62.10	62.28	1021382
2013-02-06	62.07	62.48	61.96	62.45	798678
2013-02-07	62.53	62.67	62.09	62.45	774712
2013-02-08	62.50	62.69	62.50	62.63	882647
2013-02-11	62.62	62.67	62.47	62.60	621562
2013-02-12	62.66	62.83	62.58	62.77	697031
2013-02-13	62.87	62.96	62.72	62.89	895560
2013-02-14	62.86	63.12	62.79	63.08	618676
2013-02-15	63.18	63.37	63.09	63.32	644157
2013-02-19	63.32	63.67	63.32	63.66	1015057
2013-02-20	63.65	63.65	63.03	63.04	1256529
2013-02-21	62.83	63.00	62.52	62.68	899387
2013-02-22	62.90	63.27	62.84	63.27	818139
2013-02-25	63.60	63.60	62.21	62.22	1138580
2013-02-26	62.47	62.67	62.23	62.61	855369
2013-02-27	62.61	63.46	62.49	63.32	1026337
2013-02-28	63.40	63.74	63.25	63.25	935729
2013-03-01	63.09	63.44	62.75	63.41	969302
2013-03-04	63.35	63.80	63.24	63.80	935827
2013-03-05	64.07	64.36	64.00	64.27	1629047
2013-03-06	64.38	64.50	64.18	64.29	1051834
2013-03-07	64.39	64.45	64.29	64.34	1374583
2013-03-08	64.58	64.70	64.33	64.64	1007661
2013-03-11	64.68	65.00	64.64	64.99	902754
2013-03-12	65.00	65.05	64.77	64.94	1106611
2013-03-13	65.00	65.18	64.79	65.11	925702
2013-03-14	65.19	65.50	65.19	65.50	1598814
2013-03-15	65.06	65.06	64.75	65.02	747005
2013-03-18	64.57	64.93	64.37	64.70	2024436
2013-03-19	64.79	64.96	64.37	64.79	932771
2013-03-20	65.09	65.37	65.02	65.30	1207211
2013-03-21	65.09	65.22	64.70	64.86	888835
2013-03-22	65.00	65.26	64.96	65.24	756154
2013-03-25	65.39	65.55	64.85	65.07	1285337
2013-03-26	65.25	65.64	65.25	65.64	706726
2013-03-27	65.36	65.56	65.10	65.53	839080
2013-03-28	65.45	66.09	65.45	65.99	901920
2013-04-01	65.97	66.04	65.50	65.69	914577
2013-04-02	65.88	66.03	65.65	65.83	757038
2013-04-03	65.89	65.95	65.00	65.14	805590
2013-04-04	65.24	65.63	65.23	65.60	769593
2013-04-05	65.00	65.48	64.86	65.41	1646856
2013-04-08	65.47	65.87	65.24	65.87	762257
2013-04-09	65.99	66.18	65.71	65.96	1718481
2013-04-10	66.14	66.73	66.08	66.70	868837
2013-04-11	66.78	67.14	66.70	66.96	927275
2013-04-12	66.77	66.94	66.58	66.84	957283
2013-04-15	66.61	66.61	65.22	65.23	1128889
2013-04-16	65.56	66.28	65.56	66.26	974332
2013-04-17	65.91	65.99	65.16	65.53	936658
2013-04-18	65.69	65.80	65.14	65.39	621136
2013-04-19	65.49	66.13	65.43	66.07	750507
2013-04-22	66.17	66.45	65.68	66.30	820030
2013-04-23	66.48	66.92	66.24	66.89	857496
2013-04-24	67.00	67.02	66.70	66.86	668721
2013-04-25	67.02	67.31	66.85	67.09	785015
2013-04-26	67.08	67.19	66.76	66.89	757771
2013-04-29	67.04	67.39	66.95	67.26	581592
2013-04-30	67.05	67.28	66.69	67.25	971921
2013-05-01	67.23	67.24	66.67	66.70	888849
2013-05-02	66.91	67.39	66.75	67.34	860504
2013-05-03	67.74	68.24	67.74	68.14	1183179
2013-05-06	68.12	68.15	67.97	68.00	992016
2013-05-07	68.13	68.54	68.07	68.53	2404354
2013-05-08	68.43	68.67	68.39	68.65	1219188
2013-05-09	68.70	68.75	68.27	68.41	1496662
2013-05-10	68.54	68.65	68.31	68.62	743996
2013-05-13	68.57	68.72	68.33	68.57	794116
2013-05-14	68.61	69.40	68.56	69.38	1191130
2013-05-15	69.34	69.95	69.28	69.82	1284339
2013-05-16	69.69	69.84	69.31	69.41	886550
2013-05-17	69.58	70.11	69.48	70.05	1608365
2013-05-20	70.05	70.30	69.95	70.05	1102317
2013-05-21	70.15	70.39	69.98	70.22	1070951
2013-05-22	70.27	70.79	69.23	69.49	1469978
2013-05-23	68.95	69.30	68.74	69.14	1485396
2013-05-24	68.93	69.05	68.54	69.01	982747
2013-05-28	69.55	69.94	69.02	69.27	1135149
2013-05-29	69.05	69.05	68.09	68.35	1148509
2013-05-30	68.41	68.76	68.41	68.46	1272320
2013-05-31	68.27	68.58	67.43	67.50	1278637
2013-06-03	67.56	67.76	67.12	67.74	2175909
2013-06-04	67.73	68.00	67.17	67.53	1489845
2013-06-05	67.42	67.47	66.59	66.59	1467244
2013-06-06	66.60	67.16	66.31	67.14	1342762
2013-06-07	67.47	67.94	67.30	67.85	998526
2013-06-10	68.03	68.12	67.60	67.90	913822
2013-06-11	67.46	67.95	67.11	67.43	1030077
2013-06-12	67.73	67.93	66.84	66.90	1157200
2013-06-13	66.80	67.98	66.68	67.86	1043103
2013-06-14	67.81	68.19	67.58	67.71	835590
2013-06-17	68.03	68.38	67.80	68.16	1115460
2013-06-18	68.16	68.71	68.07	68.62	1132726
2013-06-19	68.61	68.66	67.47	67.47	816770
2013-06-20	66.88	66.97	65.45	65.60	2399757
2013-06-21	65.60	65.81	64.87	65.55	1630751
2013-06-24	65.02	65.47	64.35	64.94	2589381
2013-06-25	65.46	65.75	64.95	65.57	886699
2013-06-26	66.18	66.51	65.90	66.30	1311083
2013-06-27	66.61	66.97	66.56	66.79	895250
2013-06-28	66.69	66.87	66.24	66.30	884406
2013-07-01	66.57	67.19	66.55	66.82	1120290
2013-07-02	66.82	67.21	66.43	66.65	1241480
2013-07-03	66.50	66.78	66.24	66.64	319615
2013-07-05	67.12	67.23	66.46	67.23	712773
2013-07-08	67.52	67.82	67.44	67.66	706120
2013-07-09	68.10	68.34	67.94	68.28	940784
2013-07-10	68.31	68.47	68.08	68.39	3043777
2013-07-11	69.09	69.33	68.99	69.28	961057
2013-07-12	69.28	69.42	69.05	69.34	1150245
2013-07-15	69.44	69.65	69.34	69.60	718589
2013-07-16	69.64	69.64	69.12	69.22	1261541
2013-07-17	69.50	69.64	69.30	69.42	902840
2013-07-18	69.54	69.93	69.50	69.86	870299
2013-07-19	69.76	70.14	69.71	70.14	1143400
2013-07-22	70.12	70.35	70.05	70.20	578992
2013-07-23	70.30	70.34	70.07	70.23	528207
2013-07-24	70.28	70.35	69.49	69.64	652927
2013-07-25	69.54	70.05	69.48	70.01	593212
2013-07-26	69.76	70.08	69.39	70.07	601874
2013-07-29	69.96	70.07	69.72	69.89	642361
2013-07-30	70.18	70.34	69.86	69.98	467979
2013-07-31	70.14	70.62	70.05	70.13	603061
2013-08-01	70.47	71.04	70.47	70.98	478192
2013-08-02	70.83	70.94	70.56	70.92	563887
2013-08-05	70.81	70.91	70.65	70.78	411754
2013-08-06	70.65	70.73	70.38	70.50	449583
2013-08-07	70.27	70.37	70.05	70.24	682884
2013-08-08	70.37	70.61	70.14	70.41	847755
2013-08-09	70.22	70.53	70.09	70.40	627048
2013-08-12	70.12	70.34	70.00	70.24	652239
2013-08-13	70.32	70.33	69.80	70.18	480552
2013-08-14	70.17	70.22	69.67	69.68	948038
2013-08-15	69.22	69.22	68.50	68.58	975966
2013-08-16	68.51	68.51	68.10	68.26	813100
2013-08-19	68.17	68.28	67.85	67.85	691247
2013-08-20	67.94	68.41	67.85	68.18	730762
2013-08-21	67.97	68.21	67.56	67.67	592037
2013-08-22	67.75	68.31	67.68	68.21	1097523
2013-08-23	68.31	68.54	67.96	68.46	511083
2013-08-26	68.57	68.60	68.03	68.12	370789
2013-08-27	67.58	67.66	67.18	67.20	805491
2013-08-28	67.13	67.42	66.98	67.20	799604
2013-08-29	67.13	67.56	67.00	67.28	780865
2013-08-30	67.32	67.38	66.77	66.91	667037
2013-09-03	67.58	67.80	66.58	66.91	1017900
2013-09-04	66.89	67.58	66.79	67.49	418339
2013-09-05	67.54	67.68	67.44	67.48	613524
2013-09-06	67.65	67.99	67.03	67.57	516105
2013-09-09	67.68	68.37	67.64	68.34	588146
2013-09-10	68.64	68.80	68.47	68.76	684981
2013-09-11	68.80	69.02	68.65	68.99	832100
2013-09-12	68.96	69.17	68.83	68.90	462546
2013-09-13	68.96	69.08	68.82	69.03	544000
2013-09-16	69.74	69.95	69.50	69.61	617536
2013-09-17	69.70	69.86	69.62	69.84	417528
2013-09-18	69.82	70.88	69.61	70.84	421844
2013-09-19	70.97	71.05	70.64	70.72	646985
2013-09-20	70.31	70.43	69.71	69.79	435448
2013-09-23	69.75	69.76	69.37	69.60	777005
2013-09-24	69.53	69.85	69.40	69.53	976966
2013-09-25	69.57	69.66	69.17	69.24	445912
2013-09-26	69.32	69.74	69.25	69.52	418579
2013-09-27	69.23	69.33	68.98	69.11	511598
2013-09-30	68.66	69.02	68.52	68.94	592849
2013-10-01	69.02	69.63	68.94	69.50	838557
2013-10-02	69.14	69.26	68.71	69.24	494146
2013-10-03	69.06	69.06	68.32	68.65	679819
2013-10-04	68.67	69.00	68.51	68.93	566814
2013-10-07	68.28	68.81	68.26	68.42	728654
2013-10-08	68.42	68.56	67.76	67.77	759889
2013-10-09	67.89	68.18	67.74	67.93	1446850
2013-10-10	68.64	69.35	68.51	69.35	754941
2013-10-11	69.33	69.85	69.20	69.85	901275
2013-10-14	69.26	69.99	69.26	69.99	606220
2013-10-15	69.80	69.87	69.19	69.32	575475
2013-10-16	69.58	70.07	69.51	70.07	838891
2013-10-17	69.89	70.88	69.88	70.82	820157
2013-10-18	70.90	71.05	70.71	70.95	628879
2013-10-21	70.99	71.07	70.85	71.07	421845
2013-10-22	71.22	71.84	71.22	71.73	392287
2013-10-23	71.50	71.75	71.40	71.65	585438
2013-10-24	71.57	71.84	71.56	71.79	460151
2013-10-25	71.89	72.31	71.76	72.29	459940
2013-10-28	72.27	72.58	72.26	72.47	546191
2013-10-29	72.38	72.92	72.38	72.90	1636658
2013-10-30	72.92	72.99	72.22	72.47	548988
2013-10-31	72.47	72.75	72.13	72.34	1365282
2013-11-01	72.47	72.68	72.15	72.54	574134
2013-11-04	72.68	72.93	72.54	72.91	622832
2013-11-05	72.71	72.75	72.36	72.53	891895
2013-11-06	72.57	73.10	72.55	73.02	439467
2013-11-07	73.27	73.27	72.01	72.05	717853
2013-11-08	72.00	72.51	71.66	72.49	751039
2013-11-11	72.49	72.75	72.46	72.60	367707
2013-11-12	72.63	72.63	72.17	72.43	502959
2013-11-13	72.10	72.95	72.08	72.95	524616
2013-11-14	73.03	73.42	72.96	73.35	556451
2013-11-15	73.52	73.65	73.23	73.63	445856
2013-11-18	73.75	73.81	73.30	73.47	622319
2013-11-19	73.34	73.58	73.17	73.32	670984
2013-11-20	73.37	73.55	72.76	72.93	428102
2013-11-21	73.06	73.45	73.00	73.41	522971
2013-11-22	73.42	73.63	73.22	73.59	347655
2013-11-25	73.70	73.75	73.18	73.35	495968
2013-11-26	73.36	73.47	73.18	73.23	504100
2013-11-27	73.26	73.28	73.03	73.21	417302
2013-11-29	73.32	73.39	72.96	73.04	509030
2013-12-02	73.02	73.07	72.51	72.59	631987
2013-12-03	72.48	72.63	72.16	72.46	651411
2013-12-04	72.28	72.63	71.75	72.29	431584
2013-12-05	72.15	72.21	71.90	71.95	354348
2013-12-06	72.72	73.07	72.56	73.07	684638
2013-12-09	73.54	73.62	73.13	73.21	605906
2013-12-10	73.11	73.13	72.83	72.88	590374
2013-12-11	72.86	72.97	72.03	72.11	829349
2013-12-12	72.01	72.13	71.67	71.84	779053
2013-12-13	71.97	72.06	71.70	71.86	448555
2013-12-16	72.14	72.44	72.10	72.26	1497445
2013-12-17	72.20	72.35	71.91	72.08	799147
2013-12-18	72.20	73.32	71.66	73.32	1404511
2013-12-19	73.15	73.16	72.71	72.92	1053125
2013-12-20	71.37	71.90	71.00	71.76	1534655
2013-12-23	71.94	72.09	71.81	71.89	826033
2013-12-24	71.93	72.27	71.93	72.17	318688
2013-12-26	72.23	72.45	72.21	72.39	594459
2013-12-27	72.37	72.62	72.37	72.48	407645
2013-12-30	72.50	72.62	72.47	72.56	447156
2013-12-31	72.76	72.76	72.40	72.62	740488
2014-01-02	72.33	72.45	71.65	71.83	1156045
2014-01-03	71.93	72.20	71.81	71.95	590095
2014-01-06	72.11	72.20	71.61	71.73	734381
2014-01-07	71.90	72.33	71.90	72.18	865823
2014-01-08	72.16	72.19	71.76	71.98	666347
2014-01-09	72.10	72.23	71.71	72.06	938001
2014-01-10	72.15	72.54	72.12	72.51	606836
2014-01-13	72.38	72.45	71.47	71.59	1096314
2014-01-14	71.77	72.23	71.58	72.20	608596
2014-01-15	72.33	72.54	72.21	72.42	883486
2014-01-16	72.25	72.41	72.16	72.41	554195
2014-01-17	72.35	72.41	72.02	72.12	979192
2014-01-21	72.43	72.53	71.97	72.38	712345
2014-01-22	72.46	72.51	72.16	72.36	901964
2014-01-23	72.03	72.06	71.52	71.77	1496811
2014-01-24	71.42	71.50	70.43	70.43	1018818
2014-01-27	70.59	70.71	70.05	70.29	798824
2014-01-28	70.35	70.86	70.35	70.82	655631
2014-01-29	70.25	70.56	69.99	70.10	901768
2014-01-30	70.50	70.86	70.35	70.73	775317
2014-01-31	70.00	70.85	69.71	70.44	740005
2014-02-03	70.24	70.40	68.47	68.57	1244183
2014-02-04	68.92	68.99	68.39	68.86	1202775
2014-02-05	68.67	68.95	68.30	68.80	700233
2014-02-06	68.91	69.42	68.89	69.41	750325
2014-02-07	69.74	70.23	69.56	70.22	672926
2014-02-10	70.13	70.41	69.91	70.40	734428
2014-02-11	70.38	71.17	70.26	71.04	690600
2014-02-12	71.22	71.36	70.91	71.10	1324207
2014-02-13	70.71	71.62	70.68	71.58	1415570
2014-02-14	71.44	71.96	71.33	71.93	526075
2014-02-18	71.82	72.05	71.74	71.98	495104
2014-02-19	71.88	72.32	71.52	71.59	726738
2014-02-20	71.65	72.12	71.41	72.00	501655
2014-02-21	72.08	72.29	71.94	71.98	371913
2014-02-24	72.04	72.67	72.03	72.12	376540
2014-02-25	72.10	72.52	71.99	72.23	668375
2014-02-26	72.40	72.60	72.17	72.34	492108
2014-02-27	72.27	72.67	72.25	72.67	336205
2014-02-28	72.70	73.30	72.60	73.06	466554
2014-03-03	72.49	72.76	72.16	72.60	683343
2014-03-04	73.20	73.57	73.20	73.48	682483
2014-03-05	73.50	73.55	73.10	73.22	413512
2014-03-06	73.35	73.42	73.20	73.27	731535
2014-03-07	73.54	73.60	73.02	73.29	792738
2014-03-10	73.16	73.28	72.91	73.18	757876
2014-03-11	73.33	73.44	72.85	73.00	2068529
2014-03-12	72.73	73.09	72.72	73.06	1148784
2014-03-13	73.28	73.32	72.34	72.48	1303697
2014-03-14	72.38	72.81	72.38	72.55	629668
2014-03-17	72.80	73.25	72.80	73.16	904275
2014-03-18	73.09	73.56	73.09	73.44	382212
2014-03-19	73.49	73.59	72.48	72.80	347573
2014-03-20	72.65	73.03	72.48	72.98	880187
2014-03-21	72.80	73.32	72.66	72.70	742829
2014-03-24	72.88	73.07	72.23	72.44	602164
2014-03-25	72.70	72.98	72.50	72.77	474315
2014-03-26	73.06	73.16	72.42	72.42	472504
2014-03-27	72.30	72.57	72.17	72.41	423438
2014-03-28	72.50	72.98	72.50	72.77	378981
2014-03-31	73.12	73.60	73.08	73.58	564406
2014-04-01	73.71	73.78	73.35	73.77	582266
2014-04-02	73.83	74.09	73.65	74.03	541853
2014-04-03	74.11	74.21	73.89	74.10	293760
2014-04-04	74.37	74.65	73.40	73.52	539404
2014-04-07	73.35	73.58	72.96	73.01	601832
2014-04-08	72.96	73.39	72.77	73.37	397062
2014-04-09	73.50	73.80	73.30	73.79	419061
2014-04-10	73.79	74.00	72.60	72.72	656951
2014-04-11	72.55	72.73	72.13	72.21	775407
2014-04-14	72.72	72.80	72.21	72.68	509300
2014-04-15	72.83	73.32	72.45	73.32	536393
2014-04-16	73.71	74.00	73.57	73.99	394658
2014-04-17	73.97	74.24	73.92	74.11	385387
2014-04-21	74.12	74.19	73.90	74.16	423041
2014-04-22	74.19	74.54	74.12	74.40	595315
2014-04-23	74.39	74.56	74.25	74.40	387591
2014-04-24	74.55	74.63	74.25	74.39	346497
2014-04-25	74.22	74.31	73.76	73.98	392098
2014-04-28	74.25	74.50	73.65	74.35	353789
2014-04-29	74.47	74.67	74.35	74.40	347831
2014-04-30	74.35	74.70	74.20	74.69	388556
2014-05-01	74.65	74.71	74.21	74.60	708144
2014-05-02	74.57	74.95	74.43	74.55	362531
2014-05-05	74.19	74.61	73.97	74.50	1935333
2014-05-06	74.39	74.45	74.03	74.08	400125
2014-05-07	74.20	74.79	74.09	74.78	881901
2014-05-08	74.66	75.24	74.49	74.70	466875
2014-05-09	74.64	74.78	74.44	74.77	1593781
2014-05-12	75.01	75.30	74.97	75.28	963951
2014-05-13	75.28	75.45	75.11	75.19	384584
2014-05-14	75.10	75.34	74.78	74.89	331976
2014-05-15	74.72	74.72	73.92	74.30	453248
2014-05-16	74.26	74.62	74.09	74.62	305493
2014-05-19	74.45	74.85	74.37	74.75	607006
2014-05-20	74.70	74.73	73.91	74.12	674993
2014-05-21	74.31	74.46	74.11	74.41	309797
2014-05-22	74.37	74.66	74.25	74.50	283834
2014-05-23	74.56	74.82	74.35	74.79	373171
2014-05-27	74.96	75.15	74.94	75.10	473565
2014-05-28	75.12	75.15	74.84	74.99	344542
2014-05-29	75.14	75.28	74.90	75.28	323894
2014-05-30	75.21	75.50	75.19	75.48	343456
2014-06-02	75.52	75.64	75.29	75.61	408449
2014-06-03	75.44	75.56	75.32	75.49	470668
2014-06-04	75.34	75.67	75.33	75.66	370467
2014-06-05	75.72	76.30	75.48	76.29	364770
2014-06-06	76.34	76.60	76.31	76.48	357421
2014-06-09	76.52	76.79	76.48	76.65	563862
2014-06-10	76.58	76.59	76.32	76.46	1569040
2014-06-11	76.25	76.29	75.96	76.10	478728
2014-06-12	76.05	76.17	75.49	75.69	584392
2014-06-13	75.75	75.89	75.54	75.81	472013
2014-06-16	75.70	76.00	75.62	75.82	287297
2014-06-17	75.72	76.28	75.67	76.15	1171490
2014-06-18	76.16	76.79	76.12	76.78	328579
2014-06-19	76.81	77.03	76.80	77.03	411342
2014-06-20	76.81	76.81	76.51	76.60	902715
2014-06-23	76.73	76.75	76.30	76.42	386805
2014-06-24	76.28	76.63	76.04	76.08	526389
2014-06-25	75.98	76.36	75.85	76.31	769304
2014-06-26	76.32	76.37	75.77	76.22	2333101
2014-06-27	76.02	76.49	75.98	76.49	611417
2014-06-30	76.46	76.59	76.28	76.59	883368
2014-07-01	76.68	77.09	76.59	76.83	679422
2014-07-02	76.78	76.82	76.42	76.57	845175
2014-07-03	76.72	76.82	76.62	76.82	266326
2014-07-07	76.64	76.73	76.45	76.60	511548
2014-07-08	76.41	76.49	76.25	76.33	450848
2014-07-09	76.47	76.53	76.22	76.43	471720
2014-07-10	75.84	76.34	75.77	76.22	409277
2014-07-11	76.17	76.25	75.90	76.11	295283
2014-07-14	76.47	76.47	76.25	76.27	518924
2014-07-15	76.30	76.50	75.93	76.18	360701
2014-07-16	76.44	76.47	75.90	76.20	521081
2014-07-17	75.95	76.12	75.34	75.43	530160
2014-07-18	75.54	76.19	75.43	76.15	441835
2014-07-21	75.95	76.06	75.69	75.98	353931
2014-07-22	76.15	76.15	75.94	75.99	350044
2014-07-23	76.02	76.12	75.91	76.07	571572
2014-07-24	76.11	76.19	75.91	75.97	542519
2014-07-25	75.83	75.96	75.60	75.71	277322
2014-07-28	75.82	75.97	75.51	75.87	503588
2014-07-29	75.98	76.15	75.51	75.51	293887
2014-07-30	75.66	75.73	74.96	75.23	417414
2014-07-31	74.80	74.86	73.79	73.81	576794
2014-08-01	73.60	74.00	73.39	73.77	606013
2014-08-04	73.89	74.12	73.31	74.05	493659
2014-08-05	73.75	74.12	73.35	73.52	396208
2014-08-06	73.24	73.76	73.18	73.61	497435
2014-08-07	73.86	73.90	73.24	73.36	634890
2014-08-08	73.48	74.33	73.44	74.26	612561
2014-08-11	74.56	74.80	74.47	74.53	713871
2014-08-12	74.45	74.69	74.30	74.50	625267
2014-08-13	74.65	75.10	74.59	74.98	472782
2014-08-14	75.09	75.32	75.07	75.30	492272
2014-08-15	75.50	75.63	74.78	75.24	739670
2014-08-18	75.60	75.90	75.59	75.90	339968
2014-08-19	75.99	76.27	75.95	76.27	511580
2014-08-20	76.09	76.47	76.06	76.43	413021
2014-08-21	76.48	76.78	76.44	76.63	340395
2014-08-22	76.61	76.64	76.28	76.41	271899
2014-08-25	76.70	76.89	76.63	76.76	332125
2014-08-26	76.77	77.01	76.69	76.72	365159
2014-08-27	76.63	76.88	76.62	76.75	330888
2014-08-28	76.51	76.80	76.43	76.74	293630
2014-08-29	76.83	76.95	76.59	76.95	333686
2014-09-02	77.00	77.16	76.69	76.87	614847
2014-09-03	77.14	77.25	76.92	77.01	297201
2014-09-04	77.08	77.34	76.88	77.07	478734
2014-09-05	77.00	77.43	76.80	77.39	475426
2014-09-08	77.32	77.50	76.97	77.18	291394
2014-09-09	77.09	77.12	76.67	76.73	353917
2014-09-10	76.78	76.82	76.39	76.75	540784
2014-09-11	76.49	76.91	76.49	76.88	291785
2014-09-12	76.84	76.94	76.06	76.25	416367
2014-09-15	76.23	76.44	76.10	76.30	482486
2014-09-16	76.15	76.90	76.13	76.70	361928
2014-09-17	76.82	77.09	76.50	76.72	395904
2014-09-18	76.86	77.02	76.81	76.92	283485
2014-09-19	76.70	76.81	76.29	76.39	495554
2014-09-22	76.34	76.45	75.97	76.02	918786
2014-09-23	75.82	76.00	75.36	75.36	657438
2014-09-24	75.40	75.99	75.28	75.89	381192
2014-09-25	75.70	75.70	74.88	74.94	425751
2014-09-26	75.00	75.52	74.80	75.38	335537
2014-09-29	74.90	75.40	74.81	75.34	445630
2014-09-30	75.34	75.47	74.86	74.94	505049
2014-10-01	74.79	74.93	74.02	74.18	749622
2014-10-02	74.12	74.54	73.71	74.30	432415
2014-10-03	74.77	75.05	74.55	74.95	380282
2014-10-06	75.17	75.32	74.69	74.93	725597
2014-10-07	74.61	74.75	73.98	73.98	461595
2014-10-08	74.00	75.23	73.83	75.22	457267
2014-10-09	75.09	75.27	73.88	73.92	644287
2014-10-10	73.91	74.44	73.56	73.56	523539
2014-10-13	73.52	73.86	72.66	72.70	1011167
2014-10-14	73.00	73.80	72.91	73.22	732146
2014-10-15	72.55	73.18	71.38	72.91	1653940
2014-10-16	71.91	73.26	71.85	72.99	1084814
2014-10-17	73.60	73.86	73.17	73.61	964342
2014-10-20	73.50	74.40	73.35	74.40	535409
2014-10-21	74.69	75.65	74.55	75.62	788462
2014-10-22	75.78	76.13	75.32	75.38	1157239
2014-10-23	75.89	76.40	75.75	75.99	673985
2014-10-24	76.03	76.54	75.87	76.52	441541
2014-10-27	76.28	76.59	76.07	76.52	456089
2014-10-28	76.74	77.29	76.68	77.29	489163
2014-10-29	77.36	77.52	76.61	77.17	1511365
2014-10-30	76.93	77.90	76.91	77.75	874869
2014-10-31	78.62	78.70	78.10	78.58	1011230
2014-11-03	78.64	78.75	78.35	78.52	476030
2014-11-04	78.42	78.71	78.26	78.60	524193
2014-11-05	79.02	79.12	78.74	79.09	867792
2014-11-06	79.18	79.26	78.80	79.18	806570
2014-11-07	79.20	79.72	79.12	79.61	543648
2014-11-10	79.41	80.04	79.41	79.99	497317
2014-11-11	80.03	80.05	79.70	79.80	534541
2014-11-12	79.51	79.88	79.51	79.83	431036
2014-11-13	79.95	80.12	79.87	80.06	176896
2014-11-14	79.75	79.88	79.47	79.55	453261
2014-11-17	79.43	79.86	79.41	79.77	546792
2014-11-18	79.83	80.23	79.70	80.06	563092
2014-11-19	80.05	80.14	79.73	80.06	662660
2014-11-20	79.74	80.15	79.74	80.10	636031
2014-11-21	80.87	80.90	80.38	80.64	712084
2014-11-24	80.80	80.81	80.61	80.76	1063797
2014-11-25	80.88	81.08	80.56	80.76	1060230
2014-11-26	80.76	80.93	80.69	80.92	560371
2014-11-28	80.88	81.25	80.78	80.89	408378
2014-12-01	80.64	80.66	80.22	80.43	841841
2014-12-02	80.44	80.83	80.34	80.74	690532
2014-12-03	80.80	81.13	80.68	81.07	2214304
2014-12-04	80.93	81.24	80.67	81.07	991021
2014-12-05	81.00	81.18	80.88	81.00	827931
2014-12-08	80.90	81.28	80.46	80.72	914357
2014-12-09	80.03	80.76	79.88	80.69	905626
2014-12-10	80.54	80.54	79.45	79.54	823782
2014-12-11	79.81	80.59	79.70	80.05	640128
2014-12-12	79.57	79.92	78.80	78.84	1220332
2014-12-15	79.17	79.34	78.09	78.37	1026708
2014-12-16	78.18	79.55	78.03	78.20	1179504
2014-12-17	78.45	79.80	78.29	79.70	1395298
2014-12-18	80.55	81.11	80.21	81.11	1615243
2014-12-19	78.83	79.20	78.59	78.96	1459099
2014-12-22	79.11	79.52	78.93	79.35	1256686
2014-12-23	79.57	79.74	79.46	79.55	1017339
2014-12-24	79.68	79.81	79.55	79.62	664835
2014-12-26	79.77	80.07	79.75	79.80	596301
2014-12-29	79.79	80.24	79.76	80.16	939600
2014-12-30	80.20	80.20	79.70	79.71	1160005
2014-12-31	79.98	80.10	78.75	78.80	1635661
2015-01-02	79.00	79.17	78.20	78.77	1124819
2015-01-05	78.37	78.52	77.32	77.51	1740382
2015-01-06	77.63	77.97	76.69	77.01	1343345
2015-01-07	77.51	78.07	77.29	78.00	1016642
2015-01-08	78.58	79.21	78.27	79.16	925448
2015-01-09	79.23	79.24	78.18	78.37	777410
2015-01-12	78.32	78.49	77.69	78.05	1418126
2015-01-13	78.54	79.08	77.36	77.96	1357235
2015-01-14	77.17	77.70	76.84	77.64	922348
2015-01-15	77.96	78.10	77.25	77.38	659967
2015-01-16	77.29	78.29	77.13	78.24	1077761
2015-01-20	78.48	78.57	77.49	78.03	1399626
2015-01-21	77.84	78.48	77.59	78.35	1032268
2015-01-22	78.64	79.37	78.08	79.31	1274046
2015-01-23	79.12	79.25	78.59	78.63	1036351
2015-01-26	78.65	78.93	78.11	78.92	1241130
2015-01-27	78.31	78.70	77.87	78.34	1283063
2015-01-28	78.68	78.68	77.25	77.37	1339943
2015-01-29	77.55	78.17	76.98	78.08	1177712
2015-01-30	77.53	77.78	76.81	76.91	1698830
2015-02-02	76.88	77.72	76.21	77.67	1278900
2015-02-03	78.04	78.80	77.84	78.77	1317294
2015-02-04	78.54	78.64	78.04	78.23	916772
2015-02-05	78.50	79.07	78.46	79.03	875726
2015-02-06	79.16	79.16	78.19	78.46	841239
2015-02-09	78.11	78.46	77.81	78.02	731839
2015-02-10	78.26	78.60	77.78	78.47	1053548
2015-02-11	78.41	78.48	77.84	78.24	749106
2015-02-12	78.58	78.85	78.37	78.84	614588
2015-02-13	78.94	79.18	78.75	79.16	793949
2015-02-17	79.10	79.37	78.82	79.20	1522810
2015-02-18	79.19	79.50	78.95	79.47	523690
2015-02-19	79.19	79.40	79.01	79.08	1245706
2015-02-20	78.97	79.65	78.63	79.65	568665
2015-02-23	79.58	79.60	79.31	79.59	579478
2015-02-24	79.59	79.91	79.43	79.82	535898
2015-02-25	79.83	79.90	79.54	79.67	580941
2015-02-26	79.60	79.60	79.22	79.42	967925
2015-02-27	79.39	79.59	79.26	79.27	993834
2015-03-02	79.30	79.56	79.17	79.53	791681
2015-03-03	79.37	79.41	78.85	79.27	688948
2015-03-04	79.07	79.08	78.54	78.73	629701
2015-03-05	78.75	79.01	78.67	78.93	892159
2015-03-06	78.51	78.52	77.44	77.57	1788107
2015-03-09	77.58	78.17	77.58	78.03	509058
2015-03-10	77.51	77.51	76.97	76.99	1025735
2015-03-11	77.06	77.11	76.72	76.94	797891
2015-03-12	77.21	78.11	77.19	78.04	858613
2015-03-13	77.95	77.95	77.00	77.49	765204
2015-03-16	77.80	78.47	77.80	78.41	519514
2015-03-17	78.12	78.31	77.89	78.18	523849
2015-03-18	77.95	79.58	77.75	79.30	1655240
2015-03-19	78.95	79.10	78.50	78.68	631959
2015-03-20	78.55	79.19	78.44	79.11	1714943
2015-03-23	79.11	79.36	78.98	78.98	470818
2015-03-24	78.89	79.12	78.59	78.62	395698
2015-03-25	78.70	78.80	77.72	77.74	643458
2015-03-26	77.54	77.88	77.22	77.49	489588
2015-03-27	77.36	77.71	77.34	77.65	632734
2015-03-30	78.10	78.81	77.99	78.65	421012
2015-03-31	78.25	78.59	78.05	78.20	714654
2015-04-01	78.18	78.18	77.40	77.87	720616
2015-04-02	77.73	78.40	77.73	78.22	749853
2015-04-06	77.93	79.01	77.86	78.77	683419
2015-04-07	78.75	78.94	78.43	78.43	859267
2015-04-08	78.47	78.64	78.17	78.49	479965
2015-04-09	78.47	78.62	78.04	78.51	520333
2015-04-10	78.64	78.92	78.50	78.74	693271
2015-04-13	78.67	78.98	78.49	78.49	548588
2015-04-14	78.48	78.85	78.25	78.76	936637
2015-04-15	78.95	79.30	78.93	78.93	393483
2015-04-16	78.72	78.97	78.51	78.74	881945
2015-04-17	78.22	78.34	77.65	77.95	511286
2015-04-20	78.16	78.83	78.16	78.62	517643
2015-04-21	78.82	79.02	78.42	78.51	382311
2015-04-22	78.65	78.74	78.21	78.71	480135
2015-04-23	78.65	79.18	78.63	78.97	477940
2015-04-24	79.00	79.16	78.81	79.01	414808
2015-04-27	79.01	79.25	78.53	78.64	1264206
2015-04-28	78.52	79.04	78.23	79.04	329457
2015-04-29	78.64	78.84	78.37	78.58	435012
2015-04-30	78.27	78.43	77.48	77.68	503433
2015-05-01	77.82	78.43	77.82	78.32	587468
2015-05-04	78.54	78.82	78.38	78.61	456341
2015-05-05	78.54	78.63	77.52	77.63	409782
2015-05-06	77.82	77.94	77.07	77.52	708362
2015-05-07	77.44	78.12	77.43	77.89	403243
2015-05-08	78.37	78.94	78.37	78.63	478614
2015-05-11	78.59	78.79	78.31	78.39	487577
2015-05-12	78.07	78.49	77.66	78.30	610785
2015-05-13	78.39	78.77	78.15	78.22	520960
2015-05-14	78.57	79.16	78.52	79.11	981091
2015-05-15	79.16	79.33	79.07	79.31	692534
2015-05-18	79.27	79.59	79.15	79.52	389103
2015-05-19	79.51	79.62	79.31	79.49	752035
2015-05-20	79.55	79.75	79.41	79.48	529803
2015-05-21	79.43	79.61	79.30	79.45	501289
2015-05-22	79.34	79.38	79.15	79.15	363194
2015-05-26	79.00	79.00	78.33	78.47	520407
2015-05-27	78.65	79.16	78.52	79.04	665370
2015-05-28	78.94	79.05	78.68	79.01	451602
2015-05-29	78.96	79.02	78.41	78.46	403561
2015-06-01	78.62	78.90	78.28	78.57	551893
2015-06-02	78.36	78.71	78.15	78.49	413807
2015-06-03	78.53	78.87	78.43	78.59	757096
2015-06-04	78.37	78.51	77.91	78.02	512279
2015-06-05	77.72	77.92	77.44	77.70	787432
2015-06-08	77.65	77.79	77.48	77.48	451133
2015-06-09	77.50	77.70	77.34	77.38	550538
2015-06-10	77.68	78.35	77.68	78.12	751952
2015-06-11	78.35	78.54	78.27	78.44	626382
2015-06-12	78.15	78.32	77.84	77.89	408794
2015-06-15	77.48	77.64	77.10	77.38	581181
2015-06-16	77.33	77.94	77.18	77.90	496598
2015-06-17	78.03	78.34	77.71	78.14	528649
2015-06-18	78.29	79.21	78.29	78.99	480995
2015-06-19	78.43	78.57	78.14	78.14	378819
2015-06-22	78.50	78.72	78.37	78.47	447904
2015-06-23	78.51	78.59	78.23	78.35	382134
2015-06-24	78.28	78.37	77.79	77.79	819095
2015-06-25	77.96	78.01	77.43	77.45	1252836
2015-06-26	77.58	77.85	77.45	77.81	420676
2015-06-29	77.33	77.57	76.29	76.35	973401
2015-06-30	76.96	76.96	76.15	76.21	819417
2015-07-01	76.97	77.10	76.71	77.04	447318
2015-07-02	76.96	77.34	76.81	77.04	542656
2015-07-06	76.54	77.09	76.50	76.83	676598
2015-07-07	76.89	77.59	76.30	77.51	1033110
2015-07-08	77.04	77.17	76.42	76.56	528327
2015-07-09	77.32	77.40	76.46	76.46	617230
2015-07-10	77.06	77.34	76.98	77.18	1309844
2015-07-13	77.50	77.80	77.50	77.73	530052
2015-07-14	77.74	78.02	77.67	77.93	461757
2015-07-15	77.86	77.93	77.60	77.75	476753
2015-07-16	78.02	78.15	77.90	78.08	511505
2015-07-17	77.96	78.01	77.48	77.62	425823
2015-07-20	77.65	77.70	77.37	77.55	363860
2015-07-21	77.61	77.61	76.97	77.09	420753
2015-07-22	76.90	77.34	76.90	77.16	337064
2015-07-23	77.27	77.27	76.54	76.65	384319
2015-07-24	76.64	76.70	76.06	76.10	413337
2015-07-27	75.81	76.12	75.72	75.93	484465
2015-07-28	76.20	76.76	75.89	76.73	821361
2015-07-29	76.73	77.50	76.69	77.41	464500
2015-07-30	77.28	77.57	77.08	77.47	466235
2015-07-31	77.65	77.88	77.50	77.53	512861
2015-08-03	77.46	77.64	77.17	77.51	413568
2015-08-04	77.45	77.71	77.14	77.24	361186
2015-08-05	77.57	77.88	77.43	77.59	331406
2015-08-06	77.58	77.58	76.76	77.16	501012
2015-08-07	77.15	77.15	76.79	77.07	1446989
2015-08-10	77.36	77.90	77.36	77.89	822044
2015-08-11	77.40	77.61	77.21	77.49	723252
2015-08-12	76.99	77.65	76.52	77.58	557821
2015-08-13	77.50	77.80	77.27	77.55	394483
2015-08-14	77.51	78.16	77.46	78.15	351911
2015-08-17	77.96	78.54	77.65	78.52	438525
2015-08-18	78.34	78.56	78.24	78.35	508417
2015-08-19	78.11	78.30	77.34	77.74	455967
2015-08-20	77.25	77.38	76.53	76.56	635147
2015-08-21	76.02	76.19	74.83	74.86	994710
2015-08-24	70.45	74.06	46.22	71.87	3264214
2015-08-25	73.82	73.97	70.65	70.65	1634129
2015-08-26	71.35	72.82	70.99	72.70	1234813
2015-08-27	73.42	74.37	72.99	74.17	1004162
2015-08-28	73.93	74.38	73.84	74.25	1336430
2015-08-31	73.99	74.03	73.50	73.66	1184399
2015-09-01	72.93	72.93	71.36	71.72	1282770
2015-09-02	72.43	72.56	71.75	72.56	1044401
2015-09-03	72.79	73.35	72.55	72.73	941173
2015-09-04	71.89	72.07	71.35	71.63	786188
2015-09-08	72.52	73.26	72.45	73.21	939221
2015-09-09	73.74	73.88	72.28	72.40	955100
2015-09-10	72.27	72.97	72.18	72.38	807684
2015-09-11	72.22	72.77	71.97	72.77	598322
2015-09-14	72.73	72.73	72.37	72.52	944052
2015-09-15	72.72	73.46	72.56	73.31	559851
2015-09-16	73.37	74.19	73.37	74.08	556617
2015-09-17	74.08	75.04	73.90	74.04	734897
2015-09-18	72.60	73.45	72.51	72.69	687166
2015-09-21	73.02	73.60	72.90	73.10	795234
2015-09-22	72.27	72.56	71.92	72.24	721597
2015-09-23	72.39	72.46	71.82	72.05	732162
2015-09-24	71.64	72.08	71.24	71.95	733641
2015-09-25	72.31	72.77	71.90	72.18	685885
2015-09-28	71.86	71.91	70.76	70.90	753377
2015-09-29	70.96	71.39	70.81	71.21	1217326
2015-09-30	71.83	72.24	71.46	72.16	1233448
2015-10-01	72.23	72.42	71.39	72.03	1053825
2015-10-02	71.36	72.91	71.18	72.89	725526
2015-10-05	73.34	74.41	73.34	74.38	934579
2015-10-06	74.31	74.42	74.00	74.09	516557
2015-10-07	74.41	74.86	74.19	74.84	586054
2015-10-08	74.67	75.85	74.67	75.78	643729
2015-10-09	75.84	76.00	75.48	75.65	461325
2015-10-12	75.65	75.99	75.58	75.82	771110
2015-10-13	75.54	75.90	75.26	75.36	647833
2015-10-14	75.29	75.60	74.78	74.85	572377
2015-10-15	75.02	75.71	74.80	75.71	529383
2015-10-16	75.78	76.05	75.57	76.01	508324
2015-10-19	75.77	76.09	75.75	76.06	325591
2015-10-20	75.91	76.41	75.91	76.19	633618
2015-10-21	76.36	76.54	75.82	75.88	428961
2015-10-22	76.26	77.63	76.26	77.43	654810
2015-10-23	77.82	77.82	77.10	77.50	608291
2015-10-26	77.51	77.68	77.42	77.58	366074
2015-10-27	77.28	77.43	76.92	77.25	815992
2015-10-28	77.20	78.00	77.00	77.94	602229
2015-10-29	77.78	77.99	77.51	77.89	539971
2015-10-30	78.00	78.18	77.75	77.75	578880
2015-11-02	77.93	78.85	77.93	78.72	792278
2015-11-03	78.62	79.02	78.40	78.78	781286
2015-11-04	78.92	78.98	78.52	78.68	479608
2015-11-05	78.66	78.69	78.17	78.56	536018
2015-11-06	78.20	78.26	77.34	77.81	713885
2015-11-09	77.60	77.60	76.67	77.06	806210
2015-11-10	76.90	77.34	76.89	77.33	658943
2015-11-11	77.58	77.58	77.11	77.17	436795
2015-11-12	76.83	76.83	75.91	75.95	670373
2015-11-13	75.73	76.05	75.38	75.39	667706
2015-11-16	75.33	76.59	75.33	76.56	750886
2015-11-17	76.67	76.92	76.16	76.33	629854
2015-11-18	76.45	77.49	76.38	77.42	702498
2015-11-19	77.40	77.64	77.37	77.52	514480
2015-11-20	77.83	78.16	77.59	77.77	702727
2015-11-23	77.77	78.23	77.76	77.93	1001181
2015-11-24	77.65	78.26	77.41	78.10	707879
2015-11-25	78.16	78.22	77.96	78.04	748617
2015-11-27	78.03	78.36	77.89	78.24	138237
2015-11-30	78.39	78.42	77.88	77.91	1296042
2015-12-01	78.14	78.57	78.10	78.47	911426
2015-12-02	78.44	78.44	77.43	77.54	860151
2015-12-03	77.63	77.70	76.35	76.66	902893
2015-12-04	76.77	77.91	76.77	77.86	1015858
2015-12-07	77.62	77.63	77.00	77.31	1442246
2015-12-08	76.80	77.05	76.41	76.64	1089923
2015-12-09	76.42	77.35	75.85	76.11	1112141
2015-12-10	76.21	76.52	75.90	75.99	1415529
2015-12-11	75.19	75.59	74.74	74.93	1135662
2015-12-14	75.08	75.31	74.48	75.27	1919370
2015-12-15	75.80	76.25	75.72	75.93	1499911
2015-12-16	76.20	77.16	76.09	77.02	1625538
2015-12-17	77.13	77.13	76.05	76.06	1051347
2015-12-18	72.82	72.93	71.82	71.85	1769923
2015-12-21	72.11	72.47	71.83	72.31	2613867
2015-12-22	72.61	73.34	72.36	73.17	1263635
2015-12-23	73.51	74.23	73.51	74.18	2779650
2015-12-24	74.12	74.34	73.92	74.07	638995
2015-12-28	73.89	74.20	73.60	74.18	1697222
2015-12-29	74.64	74.91	74.51	74.75	1370871
2015-12-30	74.65	74.83	74.30	74.38	2103651
2015-12-31	74.11	74.26	73.54	73.57	730675
2016-01-04	72.37	72.58	71.83	72.57	2760940
2016-01-05	72.65	72.97	72.38	72.87	840208
2016-01-06	72.04	72.36	71.64	72.03	865126
2016-01-07	70.91	71.51	70.42	70.58	1123942
2016-01-08	70.95	71.07	69.83	69.90	1108251
2016-01-11	70.21	70.37	69.28	69.88	2189409
2016-01-12	70.35	70.49	69.47	70.25	618882
2016-01-13	70.38	70.62	68.88	69.02	713096
2016-01-14	69.20	70.34	68.88	69.92	1437902
2016-01-15	68.63	69.14	68.06	68.99	1878115
2016-01-19	69.55	69.75	68.70	69.23	2243396
2016-01-20	68.26	68.97	66.86	68.41	2139535
2016-01-21	68.45	69.38	68.07	68.68	2640232
2016-01-22	69.49	70.00	69.37	69.93	1411655
2016-01-25	69.73	69.83	68.85	68.94	1980458
2016-01-26	69.24	70.39	69.24	70.31	619246
2016-01-27	70.17	70.94	69.51	69.97	934929
2016-01-28	70.46	70.72	69.88	70.48	1028694
2016-01-29	70.72	72.17	70.72	72.17	1314743
2016-02-01	71.85	72.80	71.71	72.48	1540547
2016-02-02	71.95	72.00	71.41	71.61	815515
2016-02-03	72.06	72.76	71.11	72.56	945902
2016-02-04	72.47	73.43	72.42	73.05	1040809
2016-02-05	72.87	73.00	72.32	72.45	666765
2016-02-08	72.18	72.28	71.27	72.12	755006
2016-02-09	71.62	72.41	71.52	72.04	728451
2016-02-10	72.39	72.68	71.65	71.68	972380
2016-02-11	70.71	71.29	70.37	70.93	753461
2016-02-12	71.53	72.24	71.34	72.22	798501
2016-02-16	72.75	73.23	72.41	73.19	682939
2016-02-17	73.52	74.08	73.50	73.90	556817
2016-02-18	73.98	74.24	73.72	74.06	549693
2016-02-19	73.78	73.98	73.49	73.95	447489
2016-02-22	74.55	74.79	74.48	74.63	658652
2016-02-23	74.45	74.65	73.93	74.00	564127
2016-02-24	73.48	74.41	73.08	74.35	417226
2016-02-25	74.48	75.11	74.28	75.11	422354
2016-02-26	75.39	75.41	74.74	74.90	780716
2016-02-29	74.84	75.34	74.36	74.36	523254
2016-03-01	74.78	75.73	74.68	75.71	1223426
2016-03-02	75.48	76.20	75.29	76.20	671503
2016-03-03	76.20	76.20	76.20	76.68	1262739
2016-03-04	76.68	77.31	76.41	77.16	978870
2016-03-07	76.88	77.59	76.83	77.56	766715
2016-03-08	77.22	77.38	76.87	76.96	770874
2016-03-09	77.22	77.44	76.99	77.20	519957
2016-03-10	77.20	77.20	77.20	77.20	771734
2016-03-11	77.20	77.20	77.20	78.23	819480
2016-03-14	78.02	78.14	77.80	78.01	574610
2016-03-15	78.01	78.01	78.01	77.85	535646
2016-03-16	77.70	78.64	77.66	78.51	948399
2016-03-17	78.57	79.83	78.52	79.23	1137522
2016-03-18	79.31	79.52	79.07	79.25	1594942
2016-03-21	79.22	79.38	79.01	79.26	472532
2016-03-22	79.03	79.46	78.84	79.29	562410
2016-03-23	79.15	79.16	78.76	78.77	470214
2016-03-24	78.77	78.77	78.77	78.86	558030
2016-03-28	79.00	79.21	78.76	79.09	488733
2016-03-29	78.97	80.05	78.85	80.05	787236
2016-03-30	80.32	80.37	80.00	80.11	903585
2016-03-31	80.10	80.20	79.81	79.93	605366
2016-04-01	79.51	80.40	79.34	80.37	485020
2016-04-04	80.37	80.37	79.76	79.88	466874
2016-04-05	79.88	79.88	79.88	79.22	843555
2016-04-06	79.40	79.68	78.91	79.68	1575915
2016-04-07	79.31	79.46	78.68	78.99	735539
2016-04-08	79.42	79.76	79.21	79.41	494265
2016-04-11	79.67	80.09	79.34	79.34	1133839
2016-04-12	79.46	80.25	79.43	80.13	862371
2016-04-13	80.47	80.79	80.23	80.79	664145
2016-04-14	80.82	80.96	80.55	80.62	927134
2016-04-15	80.66	80.97	80.64	80.94	661625
2016-04-18	80.70	81.27	80.61	81.25	697693
2016-04-19	81.34	81.73	81.31	81.61	794221
2016-04-20	81.68	81.81	81.26	81.29	782491
2016-04-21	81.27	81.28	80.24	80.26	693804
2016-04-22	80.39	80.87	80.39	80.80	722056
2016-04-25	80.65	80.77	80.39	80.77	517509
2016-04-26	80.97	81.27	80.87	81.15	528281
2016-04-27	81.24	81.71	81.03	81.61	562047
2016-04-28	81.07	81.60	80.74	80.92	763459
2016-04-29	80.68	80.83	80.23	80.69	1300543
2016-05-02	80.92	81.41	80.56	81.37	439712
2016-05-03	81.03	81.03	80.40	80.80	1656009
2016-05-04	80.59	80.92	80.41	80.72	2623772
2016-05-05	80.77	81.04	80.50	80.63	4019961
2016-05-06	80.41	81.00	80.25	80.97	489098
2016-05-09	81.07	81.31	80.88	81.19	524250
2016-05-10	81.44	81.85	81.34	81.85	667508
2016-05-11	81.75	81.78	81.23	81.26	926660
2016-05-12	81.54	81.74	81.19	81.63	473694
2016-05-13	81.53	81.53	80.58	80.79	821351
2016-05-16	80.83	81.63	80.79	81.44	628097
2016-05-17	81.28	81.42	80.03	80.35	1506896
2016-05-18	80.08	80.64	79.48	79.92	564803
2016-05-19	79.49	79.80	79.13	79.74	706990
2016-05-20	80.02	80.31	79.93	80.16	436040
2016-05-23	80.10	80.21	79.97	80.01	468735
2016-05-24	80.43	81.19	80.38	81.04	1768382
2016-05-25	81.32	81.63	81.01	81.47	729073
2016-05-26	81.57	81.69	81.43	81.57	458124
2016-05-27	81.67	81.93	81.65	81.93	499603
2016-05-31	82.07	82.21	81.56	81.80	561907
2016-06-01	81.58	82.02	81.48	81.99	950793
2016-06-02	81.85	82.35	81.76	82.35	502904
2016-06-03	82.28	82.55	81.82	82.45	2170813
2016-06-06	82.51	82.86	82.41	82.75	1155860
2016-06-07	82.89	83.15	82.66	82.94	1321260
2016-06-08	82.96	83.44	82.95	83.37	442906
2016-06-09	83.14	83.48	83.06	83.41	583481
2016-06-10	83.00	83.17	82.65	82.89	586386
2016-06-13	82.76	82.96	82.20	82.23	571567
2016-06-14	82.13	82.25	81.80	82.19	500520
2016-06-15	82.39	82.70	82.11	82.22	596077
2016-06-16	81.95	82.51	81.58	81.98	580878
2016-06-17	81.86	82.00	81.46	81.92	457586
2016-06-20	82.59	82.96	82.42	82.47	743560
2016-06-21	82.61	82.79	82.38	82.54	576781
2016-06-22	82.55	82.82	82.35	82.41	528689
2016-06-23	82.93	83.47	82.93	83.47	442894
2016-06-24	80.98	82.34	80.97	81.19	2122060
2016-06-27	80.62	80.62	79.48	80.04	1899583
2016-06-28	80.70	81.22	80.39	81.22	1485489
2016-06-29	81.66	82.38	81.64	82.30	853952
2016-06-30	82.49	83.93	82.34	83.92	1270956
2016-07-01	83.93	84.19	83.78	84.01	1156077
2016-07-05	83.74	83.85	83.33	83.60	563505
2016-07-06	83.45	84.01	83.16	84.01	538651
2016-07-07	84.02	84.16	83.33	83.58	1014048
2016-07-08	84.04	84.87	84.04	84.84	761188
2016-07-11	85.04	85.37	84.91	85.22	963643
2016-07-12	85.52	85.90	85.38	85.71	2933574
2016-07-13	85.89	85.93	85.63	85.90	474867
2016-07-14	86.24	86.29	85.87	86.00	763471
2016-07-15	86.19	86.27	85.80	86.04	1194883
2016-07-18	86.02	86.18	85.84	85.97	693319
2016-07-19	85.88	85.93	85.64	85.91	563944
2016-07-20	86.00	86.11	85.81	86.02	901178
2016-07-21	85.92	86.06	85.55	85.77	677120
2016-07-22	85.83	86.33	85.77	86.32	668242
2016-07-25	86.23	86.29	85.82	86.13	527738
2016-07-26	86.08	86.45	85.82	86.43	1074929
2016-07-27	86.35	86.45	85.68	85.98	1096329
2016-07-28	85.86	86.33	85.72	86.20	520283
2016-07-29	86.14	86.53	85.88	86.29	667661
2016-08-01	86.22	86.37	85.88	86.01	647684
2016-08-02	86.00	86.01	85.23	85.44	895862
2016-08-03	85.41	85.54	85.11	85.53	670008
2016-08-04	85.53	85.80	85.47	85.61	517809
2016-08-05	85.80	86.11	85.60	86.05	776228
2016-08-08	86.16	86.21	85.89	85.97	631055
2016-08-09	86.01	86.13	85.82	85.99	1125843
2016-08-10	86.13	86.23	85.86	86.05	741992
2016-08-11	86.21	86.28	86.01	86.16	463025
2016-08-12	86.11	86.35	85.99	86.14	559908
2016-08-15	86.31	86.55	86.20	86.29	470253
2016-08-16	86.21	86.28	85.64	85.64	631140
2016-08-17	85.62	85.84	85.22	85.81	639883
2016-08-18	85.80	86.14	85.80	86.13	422995
2016-08-19	85.89	86.04	85.64	85.99	519496
2016-08-22	85.93	86.08	85.71	86.01	445465
2016-08-23	86.26	86.50	86.14	86.22	457469
2016-08-24	86.20	86.20	85.71	85.86	423546
2016-08-25	85.80	86.18	85.72	85.97	447235
2016-08-26	86.12	86.50	85.16	85.47	580952
2016-08-29	85.56	86.13	85.56	86.08	532795
2016-08-30	86.09	86.20	85.67	85.95	499251
2016-08-31	85.82	85.87	85.30	85.66	498999
2016-09-01	85.67	85.74	85.07	85.56	586424
2016-09-02	85.89	86.28	85.77	86.17	588167
2016-09-06	86.28	86.39	85.86	86.25	909433
2016-09-07	86.19	86.33	85.98	86.33	747432
2016-09-08	86.19	86.21	85.84	85.89	669817
2016-09-09	85.39	85.39	83.39	83.39	1062128
2016-09-12	83.15	84.54	82.99	84.38	1268394
2016-09-13	83.97	84.00	82.83	83.02	1190938
2016-09-14	83.10	83.47	82.62	82.81	836704
2016-09-15	82.76	83.59	82.60	82.92	2774170
2016-09-16	82.74	82.89	82.25	82.64	1063967
2016-09-19	82.91	83.42	82.87	83.08	542588
2016-09-20	83.45	83.58	83.08	83.08	497155
2016-09-21	83.31	84.20	83.04	84.12	840984
2016-09-22	84.55	84.93	84.49	84.82	834616
2016-09-23	84.66	84.68	84.27	84.27	434782
2016-09-26	84.11	84.14	83.75	83.80	919844
2016-09-27	83.52	84.31	83.52	84.13	570941
2016-09-28	84.28	84.70	83.90	84.65	421822
2016-09-29	84.58	84.68	83.64	83.81	520115
2016-09-30	84.13	84.65	84.03	84.36	633596
2016-10-03	84.14	84.21	83.69	83.90	570816
2016-10-04	83.97	83.98	82.69	83.02	2424980
2016-10-05	83.22	83.43	83.08	83.13	1663670
2016-10-06	82.96	83.27	82.69	83.16	1461153
2016-10-07	83.21	83.37	82.28	82.66	842598
2016-10-10	82.92	83.31	82.87	82.94	563370
2016-10-11	82.77	82.78	81.54	81.84	770005
2016-10-12	81.89	82.39	81.82	82.22	424071
2016-10-13	81.90	82.32	81.46	82.08	561947
2016-10-14	82.40	82.69	82.07	82.08	528751
2016-10-17	82.10	82.24	81.89	81.95	469116
2016-10-18	82.41	82.50	81.94	82.13	514396
2016-10-19	82.29	82.46	81.94	82.30	656403
2016-10-20	82.19	82.39	81.76	81.98	443816
2016-10-21	81.64	81.91	81.36	81.83	920861
2016-10-24	82.09	82.48	81.88	82.06	401379
2016-10-25	81.96	82.00	81.63	81.70	756926
2016-10-26	81.48	81.82	81.31	81.60	528312
2016-10-27	81.84	81.87	80.87	80.95	487616
2016-10-28	80.96	81.43	80.66	80.96	625444
2016-10-31	81.15	81.53	80.99	81.43	926694
2016-11-01	81.53	81.56	80.34	80.67	711829
2016-11-02	80.60	80.69	80.16	80.17	739495
2016-11-03	80.36	80.53	80.02	80.15	520503
2016-11-04	80.30	80.67	80.18	80.19	1045237
2016-11-07	81.13	81.79	81.11	81.77	1212206
2016-11-08	81.63	82.33	81.59	82.12	810131
2016-11-09	81.24	83.33	81.10	83.03	2447538
2016-11-10	83.34	83.73	82.85	83.37	979443
2016-11-11	83.17	83.52	83.03	83.47	1022156
2016-11-14	83.62	84.17	83.50	84.10	3287820
2016-11-15	84.07	84.42	83.91	84.41	1011199
2016-11-16	84.35	84.44	83.97	84.23	1255589
2016-11-17	84.28	84.47	84.12	84.22	1021906
2016-11-18	84.29	84.34	84.02	84.09	695992
2016-11-21	84.36	84.69	84.31	84.66	719128
2016-11-22	84.87	85.23	84.66	85.15	897009
2016-11-23	85.06	85.25	84.95	85.23	765518
2016-11-25	85.35	85.76	85.33	85.75	299101
2016-11-28	85.67	85.83	85.45	85.52	1178653
2016-11-29	85.45	85.98	85.41	85.83	635117
2016-11-30	85.93	86.00	85.20	85.20	810078
2016-12-01	85.39	85.60	85.07	85.18	701829
2016-12-02	85.19	85.58	85.02	85.24	893036
2016-12-05	85.54	85.71	85.45	85.67	932056
2016-12-06	85.77	86.07	85.55	86.07	657533
2016-12-07	86.05	87.26	86.04	87.26	685487
2016-12-08	87.24	87.83	86.97	87.62	894284
2016-12-09	87.57	87.80	87.49	87.77	2085853
2016-12-12	87.74	88.02	87.51	87.74	1951721
2016-12-13	87.97	88.20	87.72	88.07	898755
2016-12-14	88.02	88.23	86.73	86.85	905947
2016-12-15	86.85	87.41	86.62	85.63	900976
2016-12-16	85.76	86.23	85.54	85.66	1327591
2016-12-19	85.79	86.19	85.70	86.19	1141624
2016-12-20	86.40	86.55	86.17	86.39	816307
2016-12-21	86.40	86.50	86.07	86.09	810888
2016-12-22	86.01	86.17	85.67	85.88	668897
2016-12-23	85.89	85.97	85.79	85.96	408384
2016-12-27	86.06	86.32	86.02	86.19	817235
2016-12-28	86.30	86.34	85.39	85.47	986081
2016-12-29	85.51	85.83	85.51	85.71	609344
2016-12-30	85.83	85.90	85.28	85.56	706673
2017-01-03	85.91	86.01	85.32	85.80	987033
2017-01-04	85.95	86.64	85.95	86.54	931691
2017-01-05	86.51	86.51	86.00	86.26	816599
2017-01-06	86.27	86.59	86.00	86.35	864153
2017-01-09	86.27	86.27	85.58	85.59	1153717
2017-01-10	85.63	85.93	85.47	85.63	819759
2017-01-11	85.64	85.98	85.50	85.95	1230905
2017-01-12	85.87	85.94	85.14	85.84	1618590
2017-01-13	85.85	86.23	85.85	85.99	697912
2017-01-17	85.82	86.19	85.69	85.96	771027
2017-01-18	86.05	86.22	85.81	86.11	528238
2017-01-19	86.08	86.18	85.34	85.59	543747
2017-01-20	85.84	86.13	85.62	85.88	2793966
2017-01-23	85.83	85.91	85.47	85.76	1245797
2017-01-24	85.89	86.51	85.87	86.43	849745
2017-01-25	86.72	87.00	86.60	86.95	718555
2017-01-26	86.92	87.00	86.60	86.81	1086296
2017-01-27	86.68	86.73	86.28	86.48	562756
2017-01-30	86.23	86.26	85.70	86.04	778254
2017-01-31	85.89	86.21	85.73	86.18	885936
2017-02-01	86.14	86.33	85.34	85.56	763744
2017-02-02	85.49	85.80	85.32	85.64	1120820
2017-02-03	86.01	86.35	85.90	86.23	877592
2017-02-06	86.06	86.27	85.85	85.90	1001882
2017-02-07	86.10	86.29	85.93	86.06	681956
2017-02-08	86.03	86.22	85.86	86.19	940833
2017-02-09	86.26	86.71	86.16	86.62	1142886
2017-02-10	86.75	87.13	86.68	87.05	647726
2017-02-13	87.30	87.52	87.18	87.40	742603
2017-02-14	87.26	87.45	86.98	87.44	820249
2017-02-15	87.34	87.91	87.20	87.84	605079
2017-02-16	87.87	88.00	87.54	87.99	863450
2017-02-17	87.84	88.27	87.75	88.27	596842
2017-02-21	88.38	88.85	88.31	88.79	905260
2017-02-22	88.69	88.92	88.51	88.80	425772
2017-02-23	88.98	89.08	88.62	88.92	706759
2017-02-24	88.66	89.10	88.55	89.08	740977
2017-02-27	89.09	89.30	88.88	89.19	761339
2017-02-28	88.86	88.94	88.66	88.77	854832
2017-03-01	89.31	89.92	89.21	89.74	1085238
2017-03-02	89.68	89.69	89.15	89.22	539121
2017-03-03	89.18	89.25	88.72	89.05	538665
2017-03-06	88.73	88.89	88.53	88.74	687681
2017-03-07	88.66	88.69	88.43	88.46	530179
2017-03-08	88.45	88.50	88.05	88.05	603579
2017-03-09	88.08	88.26	87.65	87.88	634297
2017-03-10	88.33	88.52	88.04	88.47	594761
2017-03-13	88.49	88.61	88.34	88.56	451172
2017-03-14	88.20	88.44	88.08	88.34	772538
2017-03-15	88.55	89.64	88.51	89.42	594788
2017-03-16	89.51	89.66	89.08	88.81	602768
2017-03-17	88.96	89.17	88.73	88.96	574047
2017-03-20	88.96	89.07	88.52	88.67	483288
2017-03-21	88.86	88.93	87.77	87.84	861453
2017-03-22	87.88	87.96	87.48	87.92	775186
2017-03-23	87.85	88.53	87.79	88.00	517886
2017-03-24	88.07	88.28	87.54	87.81	682758
2017-03-27	87.32	87.73	87.08	87.60	544390
2017-03-28	87.53	88.25	87.36	88.09	533463
2017-03-29	88.01	88.16	87.80	88.04	396907
2017-03-30	88.02	88.30	87.90	88.22	297996
2017-03-31	88.13	88.50	88.03	88.14	406597
2017-04-03	88.26	88.36	87.53	87.84	543205
2017-04-04	87.81	87.98	87.68	87.92	307793
2017-04-05	88.15	88.56	87.52	87.62	572447
2017-04-06	87.65	88.02	87.43	87.82	493164
2017-04-07	87.78	88.01	87.67	87.77	675479
2017-04-10	87.81	88.14	87.56	87.85	397631
2017-04-11	87.73	88.13	87.47	88.13	609289
2017-04-12	88.00	88.04	87.56	87.69	539085
2017-04-13	87.47	87.57	86.94	86.94	591545
2017-04-17	87.16	87.75	87.00	87.75	460367
2017-04-18	87.41	87.75	87.31	87.65	689549
2017-04-19	87.83	87.94	87.39	87.50	508964
2017-04-20	87.76	88.18	87.54	88.01	705385
2017-04-21	88.00	88.15	87.81	87.97	649340
2017-04-24	88.77	88.89	88.46	88.66	518176
2017-04-25	88.99	89.40	88.87	89.22	620873
2017-04-26	89.20	89.71	89.14	89.34	495194
2017-04-27	89.37	89.56	89.11	89.36	416487
2017-04-28	89.28	89.28	88.62	88.66	532277
2017-05-01	88.85	88.85	88.35	88.54	437797
2017-05-02	88.55	88.55	88.14	88.30	598332
2017-05-03	88.15	88.22	87.82	88.13	879679
2017-05-04	88.28	88.37	87.75	88.20	579409
2017-05-05	88.30	88.67	88.29	88.67	574633
2017-05-08	88.68	88.71	88.18	88.31	403748
2017-05-09	88.39	88.49	87.89	88.05	456177
2017-05-10	88.07	88.37	87.94	88.30	569678
2017-05-11	88.11	88.18	87.41	87.87	602141
2017-05-12	87.74	87.79	87.49	87.56	598876
2017-05-15	87.72	88.21	87.70	87.99	1726300
2017-05-16	88.06	88.10	87.52	87.63	859137
2017-05-17	87.17	87.31	86.75	86.77	1232935
2017-05-18	86.67	87.21	86.38	86.91	1568014
2017-05-19	87.10	87.79	86.91	87.59	633605
2017-05-22	87.71	88.09	87.61	87.99	1081050
2017-05-23	88.14	88.31	87.98	88.09	549237
2017-05-24	88.19	88.40	88.10	88.35	551014
2017-05-25	88.53	88.77	88.40	88.63	413457
2017-05-26	88.60	88.68	88.50	88.58	411243
2017-05-30	88.44	88.62	88.23	88.52	417430
2017-05-31	88.62	88.80	88.24	88.74	404473
2017-06-01	88.90	89.65	88.68	89.65	591835
2017-06-02	89.76	90.08	89.59	89.82	498785
2017-06-05	89.82	89.82	89.49	89.49	407878
2017-06-06	89.31	89.32	89.00	89.07	581419
2017-06-07	89.19	89.32	88.91	89.11	395701
2017-06-08	89.09	89.44	88.94	89.23	405053
2017-06-09	89.30	90.15	89.23	90.12	665262
2017-06-12	90.08	90.68	90.08	90.39	772514
2017-06-13	90.47	90.75	90.25	90.75	385494
2017-06-14	90.86	90.87	90.42	90.78	347680
2017-06-15	90.34	90.80	90.27	90.23	408882
2017-06-16	90.08	90.28	89.68	90.27	707925
2017-06-19	90.49	90.49	90.23	90.42	373156
2017-06-20	90.29	90.29	89.67	89.69	446329
2017-06-21	89.75	89.79	88.90	89.01	362335
2017-06-22	88.99	89.03	88.71	88.82	429775
2017-06-23	88.85	89.18	88.78	88.99	392604
2017-06-26	89.22	89.51	89.15	89.34	290660
2017-06-27	89.26	89.43	88.88	88.88	768601
2017-06-28	89.21	89.83	89.21	89.51	329823
2017-06-29	89.58	89.61	88.33	88.83	294766
2017-06-30	89.06	89.25	88.89	88.89	334457
2017-07-03	89.17	89.89	89.17	89.54	156368
2017-07-05	89.52	89.56	89.00	89.10	417262
2017-07-06	88.87	88.90	88.27	88.33	292707
2017-07-07	88.51	88.89	88.37	88.83	238016
2017-07-10	88.79	88.87	88.47	88.47	262182
2017-07-11	88.45	88.46	87.80	88.29	402767
2017-07-12	88.63	89.13	88.63	88.76	284047
2017-07-13	88.85	89.00	88.67	88.94	272976
2017-07-14	89.03	89.54	88.96	89.35	582645
2017-07-17	89.30	89.56	89.16	89.41	310719
2017-07-18	89.23	89.36	89.02	89.28	282947
2017-07-19	89.33	89.75	89.26	89.74	278027
2017-07-20	89.84	90.06	89.70	89.93	294188
2017-07-21	89.80	90.01	89.64	89.98	236240
2017-07-24	89.94	89.97	89.57	89.80	277107
2017-07-25	90.21	90.51	90.06	90.48	300609
2017-07-26	90.56	90.56	90.00	90.06	621804
2017-07-27	90.07	90.18	89.79	90.18	311330
2017-07-28	90.05	90.13	89.59	89.80	502475
2017-07-31	89.89	90.06	89.79	89.90	337880
2017-08-01	90.18	90.27	89.90	90.23	496517
2017-08-02	90.07	90.07	89.67	89.92	490781
2017-08-03	89.94	90.00	89.66	89.81	352617
2017-08-04	89.92	90.07	89.69	90.01	307125
2017-08-07	89.95	90.15	89.89	90.05	282369
2017-08-08	89.95	90.19	89.63	89.76	373553
2017-08-09	89.62	89.71	89.37	89.59	656192
2017-08-10	89.31	89.38	88.68	88.68	951213
2017-08-11	88.64	88.79	88.35	88.43	534167
2017-08-14	88.77	89.45	88.75	89.34	455665
2017-08-15	89.46	89.55	88.99	89.04	286744
2017-08-16	89.22	89.63	89.21	89.45	361324
2017-08-17	89.24	89.43	88.30	88.33	600342
2017-08-18	88.19	88.50	87.96	88.10	399606
2017-08-21	88.06	88.44	87.88	88.30	352529
2017-08-22	88.38	89.00	88.32	88.91	324372
2017-08-23	88.58	88.86	88.51	88.66	248793
2017-08-24	88.84	88.91	88.30	88.35	418918
2017-08-25	88.62	89.11	88.57	88.86	272058
2017-08-28	89.02	89.06	88.45	88.58	445026
2017-08-29	88.22	88.64	88.20	88.53	527317
2017-08-30	88.51	88.84	88.33	88.75	312909
2017-08-31	88.98	89.22	88.83	89.08	352198
2017-09-01	89.26	89.60	89.18	89.48	270330
2017-09-05	89.32	89.55	88.73	88.97	436629
2017-09-06	89.19	89.41	89.18	89.24	332982
2017-09-07	89.34	89.34	88.79	89.17	355169
2017-09-08	88.97	89.71	88.90	89.58	235061
2017-09-11	89.97	90.47	89.97	90.41	386453
2017-09-12	90.51	90.65	90.35	90.52	561703
2017-09-13	90.40	90.60	90.36	90.51	244872
2017-09-14	90.35	90.74	90.21	90.20	330749
2017-09-15	90.18	90.47	90.12	90.45	341639
2017-09-18	90.55	90.70	90.42	90.59	298826
2017-09-19	90.61	90.70	90.50	90.57	307333
2017-09-20	90.67	90.81	90.40	90.70	331619
2017-09-21	90.73	90.79	90.39	90.43	322951
2017-09-22	90.40	90.54	90.37	90.42	243882
2017-09-25	90.47	90.98	90.43	90.91	343151
2017-09-26	90.97	91.15	90.91	90.94	433542
2017-09-27	91.07	91.15	90.39	90.90	362053
2017-09-28	90.88	91.35	90.81	91.33	462499
2017-09-29	91.29	91.52	91.12	91.33	270628
2017-10-02	91.42	91.83	91.21	91.83	1064442
2017-10-03	91.91	92.01	91.69	92.01	450783
2017-10-04	91.92	92.22	91.89	92.17	312543
2017-10-05	92.29	92.52	92.17	92.39	353571
2017-10-06	92.15	92.27	91.96	92.08	275492
2017-10-09	92.18	92.25	91.77	91.88	4933967
2017-10-10	92.07	92.38	92.07	92.32	351118
2017-10-11	92.31	92.57	92.31	92.53	265393
2017-10-12	92.36	92.73	92.23	92.65	476129
2017-10-13	92.89	93.10	92.75	92.79	348939
2017-10-16	92.86	92.91	92.70	92.81	272408
2017-10-17	92.79	93.01	92.74	92.99	315372
2017-10-18	93.16	93.39	93.09	93.26	293904
2017-10-19	93.03	93.32	92.84	93.31	283997
2017-10-20	93.68	93.68	93.48	93.65	281647
2017-10-23	93.75	93.96	93.46	93.54	344960
2017-10-24	93.80	94.00	93.55	93.63	383502
2017-10-25	93.44	93.44	92.60	93.14	488129
2017-10-26	93.40	93.71	93.30	93.42	362970
2017-10-27	93.29	93.41	92.70	93.10	523313
2017-10-30	92.90	92.95	92.41	92.48	497061
2017-10-31	92.44	92.64	92.33	92.48	337328
2017-11-01	92.72	92.90	92.39	92.45	301302
2017-11-02	92.53	92.64	92.20	92.60	282240
2017-11-03	92.45	92.51	92.23	92.38	260534
2017-11-06	92.25	92.32	92.10	92.12	334009
2017-11-07	92.19	92.48	91.93	92.23	377398
2017-11-08	92.21	92.47	92.04	92.42	269949
2017-11-09	92.12	92.41	91.91	92.36	223320
2017-11-10	92.15	92.50	92.07	92.44	567614
2017-11-13	92.24	92.78	92.24	92.68	549087
2017-11-14	92.43	92.92	92.29	92.86	367259
2017-11-15	92.54	92.57	92.04	92.16	566812
2017-11-16	92.42	93.10	92.33	92.95	530281
2017-11-17	92.84	93.20	92.82	93.05	464399
2017-11-20	93.07	93.23	92.96	93.15	410038
2017-11-21	93.44	93.68	93.40	93.54	543353
2017-11-22	93.61	93.77	93.54	93.59	225285
2017-11-24	93.76	93.76	93.52	93.54	141171
2017-11-27	93.66	93.87	93.62	93.77	483053
2017-11-28	93.91	94.93	93.91	94.92	729112
2017-11-29	94.95	96.00	94.93	95.84	327363
2017-11-30	96.05	96.79	95.91	96.32	335774
2017-12-01	96.29	96.49	94.72	96.06	496915
2017-12-04	96.47	97.39	96.38	96.87	485448
2017-12-05	97.00	97.14	96.23	96.27	543489
2017-12-06	96.24	96.43	95.96	96.00	356120
2017-12-07	95.91	96.35	95.90	96.20	342106
2017-12-08	96.36	96.65	96.10	96.63	367437
2017-12-11	96.67	96.71	96.35	96.51	426055
2017-12-12	96.61	96.71	96.37	96.41	283063
2017-12-13	96.49	96.84	96.36	96.57	473402
2017-12-14	96.69	96.69	95.84	95.85	362594
2017-12-15	93.30	94.14	93.13	93.77	559601
2017-12-18	94.15	94.64	94.05	94.26	475980
2017-12-19	94.49	94.53	93.97	93.97	470901
2017-12-20	94.21	94.30	93.87	93.89	393852
2017-12-21	94.09	94.21	93.96	94.01	718362
2017-12-22	94.14	94.21	93.92	94.15	477305
2017-12-26	94.30	94.55	94.15	94.34	636209
2017-12-27	94.50	94.68	94.34	94.47	837441
2017-12-28	94.55	94.75	94.35	94.73	444648
2017-12-29	94.86	95.00	94.45	94.48	470118
2018-01-02	94.75	94.80	94.36	94.56	941582
2018-01-03	94.69	94.75	94.40	94.60	589545
2018-01-04	94.80	95.00	94.69	94.73	625062
2018-01-05	94.87	95.11	94.68	95.08	419613
2018-01-08	95.07	95.50	94.96	95.44	781806
2018-01-09	95.61	95.67	95.18	95.21	822498
2018-01-10	94.98	95.03	94.45	94.70	643703
2018-01-11	94.85	95.47	94.80	95.47	788144
2018-01-12	95.56	95.83	95.42	95.72	440073
2018-01-16	95.95	96.34	95.15	95.34	565556
2018-01-17	95.65	96.34	95.58	96.10	505571
2018-01-18	96.00	96.16	95.53	95.74	906698
2018-01-19	95.89	96.37	95.81	96.37	824934
2018-01-22	96.36	96.84	96.27	96.83	859279
2018-01-23	96.78	96.98	96.62	96.85	675861
2018-01-24	97.21	97.40	96.70	97.04	497471
2018-01-25	97.40	97.76	97.07	97.74	505934
2018-01-26	97.80	98.29	97.55	98.28	512322
2018-01-29	98.05	98.13	97.42	97.42	977882
2018-01-30	96.94	97.12	96.40	96.47	916771
2018-01-31	96.68	96.89	95.84	96.32	744805
2018-02-01	96.06	96.29	95.54	95.76	794503
2018-02-02	95.24	95.34	93.99	94.03	1069742
2018-02-05	93.52	94.15	90.80	90.89	2029397
2018-02-06	89.41	91.94	88.64	91.63	2511702
2018-02-07	91.50	92.73	91.35	91.50	803152
2018-02-08	91.56	91.72	89.02	89.02	883478
2018-02-09	89.80	91.01	87.95	90.38	1469326
2018-02-12	90.85	91.63	90.14	91.18	725728
2018-02-13	90.81	91.58	90.53	91.38	641701
2018-02-14	90.88	92.24	90.58	92.09	737963
2018-02-15	92.48	93.13	92.12	93.13	546232
2018-02-16	92.85	93.94	92.85	93.52	644730
2018-02-20	93.09	93.30	92.08	92.28	617434
2018-02-21	92.32	93.22	91.70	91.70	514218
2018-02-22	91.95	92.83	91.87	92.03	879048
2018-02-23	92.34	93.27	92.32	93.25	579696
2018-02-26	93.51	94.02	93.11	94.00	960253
2018-02-27	94.11	94.36	92.62	92.62	668642
2018-02-28	92.92	93.09	91.60	91.62	773650
2018-03-01	91.56	92.38	90.52	91.00	1221227
2018-03-02	90.52	91.52	90.35	91.32	724254
2018-03-05	90.97	92.70	90.74	92.50	543316
2018-03-06	92.70	92.90	92.04	92.83	406623
2018-03-07	92.03	92.98	92.03	92.80	553913
2018-03-08	93.00	93.11	92.58	93.03	351821
2018-03-09	93.37	94.15	93.16	94.12	542287
2018-03-12	94.23	94.53	93.95	94.16	412736
2018-03-13	94.51	94.76	93.80	94.01	408085
2018-03-14	94.27	94.32	93.32	93.49	404573
2018-03-15	93.60	93.77	93.01	92.61	322955
2018-03-16	92.66	93.36	92.45	93.16	407736
2018-03-19	92.93	93.10	91.89	92.39	499568
2018-03-20	92.52	92.79	92.01	92.22	418056
2018-03-21	92.27	92.75	92.03	92.13	382290
2018-03-22	91.57	91.77	90.15	90.21	511745
2018-03-23	90.29	90.69	88.58	88.64	541828
2018-03-26	89.50	90.43	89.16	90.34	570722
2018-03-27	90.52	91.05	89.50	89.83	590572
2018-03-28	90.08	90.88	90.07	90.35	1114531
2018-03-29	90.76	91.54	90.76	91.20	523362
2018-04-02	91.05	91.15	88.64	89.33	533786
2018-04-03	89.68	90.82	89.50	90.60	874363
2018-04-04	89.66	91.76	89.53	91.61	853772
2018-04-05	91.96	92.37	91.53	92.13	336308
2018-04-06	91.63	92.19	90.00	90.58	1040924
2018-04-09	90.96	91.68	90.50	90.57	540818
2018-04-10	91.36	91.86	91.10	91.53	736067
2018-04-11	91.15	91.57	90.91	91.24	364220
2018-04-12	91.60	91.84	91.24	91.35	351709
2018-04-13	91.72	91.79	90.99	91.26	351323
2018-04-16	91.73	92.50	91.60	92.24	370295
2018-04-17	92.64	92.94	92.33	92.68	637146
2018-04-18	92.79	93.04	92.53	92.53	266655
2018-04-19	92.44	92.44	91.56	91.96	416579
2018-04-20	91.91	92.02	90.88	91.20	470120
2018-04-23	91.34	91.52	90.97	91.31	302172
2018-04-24	91.58	91.77	90.20	90.76	365976
2018-04-25	90.62	91.26	90.35	91.01	810501
2018-04-26	91.08	91.71	90.71	91.44	433052
2018-04-27	91.25	91.98	91.20	91.78	362912
2018-04-30	92.03	92.13	90.88	90.88	539996
2018-05-01	90.80	90.96	90.05	90.91	563431
2018-05-02	90.59	90.88	90.07	90.19	453869
2018-05-03	89.78	90.10	88.94	89.77	461641
2018-05-04	89.51	91.25	89.42	90.91	233630
2018-05-07	91.17	91.42	90.91	91.05	308865
2018-05-08	90.90	91.05	90.51	90.91	378867
2018-05-09	90.97	91.56	90.81	91.38	345604
2018-05-10	91.64	92.24	91.56	92.05	427832
2018-05-11	92.15	92.40	91.91	92.14	257455
2018-05-14	92.26	92.37	91.82	92.01	227636
2018-05-15	91.62	91.67	91.23	91.53	390380
2018-05-16	91.57	92.16	91.57	91.92	307512
2018-05-17	91.90	92.23	91.80	92.03	339767
2018-05-18	92.00	92.21	91.81	92.06	283401
2018-05-21	92.36	92.93	92.32	92.85	537345
2018-05-22	93.00	93.21	92.40	92.51	250474
2018-05-23	92.20	92.49	92.04	92.48	239551
2018-05-24	92.39	92.52	91.87	92.49	297291
2018-05-25	92.30	92.60	92.15	92.37	245531
2018-05-29	91.99	92.28	91.45	91.81	308367
2018-05-30	92.16	93.36	92.10	93.12	375029
2018-05-31	93.01	93.12	91.86	92.03	584524
2018-06-01	92.41	92.70	92.26	92.35	318703
2018-06-04	92.56	92.91	92.55	92.81	487882
2018-06-05	92.82	93.02	92.55	92.84	393770
2018-06-06	92.90	93.33	92.64	93.33	227572
2018-06-07	93.35	93.88	93.12	93.65	347221
2018-06-08	93.62	94.09	93.58	94.05	257117
2018-06-11	94.07	94.33	93.99	94.11	258690
2018-06-12	94.20	94.38	94.02	94.31	248653
2018-06-13	94.33	94.33	93.59	93.59	262646
2018-06-14	93.87	93.98	93.58	93.23	412056
2018-06-15	93.02	93.53	92.73	93.52	372814
2018-06-18	93.10	93.21	92.74	93.10	294153
2018-06-19	92.46	93.03	92.39	92.93	399662
2018-06-20	93.18	93.25	92.84	93.15	289570
2018-06-21	93.08	93.08	92.45	92.65	616642
2018-06-22	93.02	93.32	92.95	93.01	196577
2018-06-25	92.79	93.04	92.39	92.76	329342
2018-06-26	92.89	93.01	92.55	92.72	227995
2018-06-27	92.80	93.31	92.25	92.25	353399
2018-06-28	92.25	92.83	92.15	92.69	778870
2018-06-29	92.80	93.36	92.66	92.70	221042
2018-07-02	92.20	92.63	92.03	92.58	372112
2018-07-03	92.85	93.35	92.71	92.90	184778
2018-07-05	93.18	93.71	92.90	93.71	456279
2018-07-06	93.69	94.43	93.65	94.20	331668
2018-07-09	94.42	94.83	94.28	94.42	214110
2018-07-10	94.60	94.99	94.44	94.96	653463
2018-07-11	94.55	94.70	94.12	94.24	254526
2018-07-12	94.58	94.60	94.11	94.35	288347
2018-07-13	94.33	94.78	94.30	94.54	291741
2018-07-16	94.55	94.63	94.02	94.15	186466
2018-07-17	94.09	94.51	94.09	94.38	283668
2018-07-18	94.35	94.51	94.13	94.49	355333
2018-07-19	94.29	95.10	94.24	94.87	309753
2018-07-20	94.66	94.99	94.49	94.80	239825
2018-07-23	94.73	94.75	94.40	94.57	364455
2018-07-24	94.65	94.91	94.41	94.73	364360
2018-07-25	94.68	95.16	94.47	95.09	313970
2018-07-26	95.28	96.05	95.21	95.83	464725
2018-07-27	95.74	95.91	95.20	95.37	360754
2018-07-30	95.40	95.79	95.38	95.47	330886
2018-07-31	95.77	96.49	95.58	96.34	298583
2018-08-01	96.22	96.26	95.37	95.66	250631
2018-08-02	95.38	96.29	95.36	96.15	249939
2018-08-03	96.27	97.06	96.19	96.95	285851
2018-08-06	96.84	97.39	96.74	97.20	443949
2018-08-07	97.32	97.57	97.16	97.25	283022
2018-08-08	97.27	97.29	96.81	97.03	318816
2018-08-09	97.12	97.34	96.89	96.97	409491
2018-08-10	96.64	96.74	96.18	96.26	236756
2018-08-13	96.38	96.41	95.70	95.95	265700
2018-08-14	96.12	96.82	96.12	96.65	270371
2018-08-15	96.36	96.61	95.92	96.53	346881
2018-08-16	96.90	97.75	96.90	97.53	284604
2018-08-17	97.48	98.30	97.42	98.24	501093
2018-08-20	98.33	98.71	98.29	98.44	258171
2018-08-21	98.55	98.79	98.47	98.60	239310
2018-08-22	98.62	98.62	98.15	98.19	248651
2018-08-23	98.12	98.21	97.80	97.90	257779
2018-08-24	97.99	98.42	97.87	98.32	720582
2018-08-27	98.52	98.81	98.41	98.50	326119
2018-08-28	98.62	98.77	98.33	98.42	347826
2018-08-29	98.52	98.89	98.26	98.74	278209
2018-08-30	98.62	98.74	98.00	98.20	377500
2018-08-31	98.07	98.35	97.84	98.27	236671
2018-09-04	98.16	98.29	97.61	98.01	560666
2018-09-05	97.92	98.84	97.83	98.82	285822
2018-09-06	98.84	99.05	98.56	98.82	481163
2018-09-07	98.57	98.76	98.22	98.48	524517
2018-09-10	98.78	99.22	98.78	98.83	276353
2018-09-11	98.71	99.07	98.53	98.87	289835
2018-09-12	98.86	99.23	98.77	99.10	409319
2018-09-13	99.32	99.50	99.12	99.47	308425
2018-09-14	99.51	99.67	99.17	99.67	329338
2018-09-17	99.65	99.74	99.37	99.49	273795
2018-09-18	99.54	99.79	99.14	99.61	212624
2018-09-19	99.59	99.90	99.23	99.32	276973
2018-09-20	99.54	100.07	99.46	99.42	275124
2018-09-21	99.69	99.77	99.50	99.57	320323
2018-09-24	99.50	99.53	98.44	98.60	361751
2018-09-25	98.79	98.88	98.16	98.24	457423
2018-09-26	98.32	98.54	97.59	97.68	466400
2018-09-27	97.69	98.18	97.48	97.57	595859
2018-09-28	97.45	97.99	97.45	97.93	571578
2018-10-01	98.21	98.42	97.61	97.83	393564
2018-10-02	97.80	98.16	97.68	97.97	375020
2018-10-03	98.17	98.34	97.63	97.78	389338
2018-10-04	97.57	97.61	96.86	97.33	881238
2018-10-05	97.35	97.71	96.95	97.23	750876
2018-10-08	97.10	97.99	97.04	97.87	263026
2018-10-09	97.65	97.71	97.17	97.17	557224
2018-10-10	97.09	97.16	95.23	95.31	765812
2018-10-11	95.14	95.25	92.79	92.95	1420364
2018-10-12	93.84	93.92	92.14	93.00	705971
2018-10-15	92.93	94.05	92.79	93.37	426911
2018-10-16	93.64	94.92	93.32	94.82	777742
2018-10-17	94.59	95.01	93.92	94.76	484799
2018-10-18	94.57	95.09	93.73	94.14	406913
2018-10-19	94.17	94.86	94.04	94.26	353460
2018-10-22	94.45	94.65	93.67	93.68	376223
2018-10-23	92.67	93.58	91.91	93.12	579332
2018-10-24	93.07	93.21	91.43	91.53	577016
2018-10-25	91.93	92.88	91.37	92.41	921446
2018-10-26	91.73	92.11	90.38	91.29	823626
2018-10-29	92.00	93.25	91.08	91.96	728398
2018-10-30	92.21	93.79	92.12	93.72	832549
2018-10-31	93.98	94.04	93.20	93.23	751245
2018-11-01	93.47	94.54	93.43	94.46	517587
2018-11-02	95.10	95.29	93.72	94.55	872814
2018-11-05	94.63	95.55	94.63	95.27	677188
2018-11-06	95.23	96.15	95.12	96.09	464181
2018-11-07	96.70	97.39	96.03	97.35	921460
2018-11-08	97.18	97.51	96.90	97.33	261817
2018-11-09	97.12	97.29	96.39	96.96	244127
2018-11-12	96.95	97.17	95.95	96.13	474848
2018-11-13	96.28	96.95	95.93	96.16	460422
2018-11-14	96.57	96.84	95.25	95.78	525868
2018-11-15	95.36	96.71	94.86	96.65	602144
2018-11-16	96.45	97.35	96.24	97.14	387015
2018-11-19	97.04	97.34	96.12	96.52	797042
2018-11-20	95.84	96.00	94.75	95.02	851530
2018-11-21	95.23	95.88	95.00	95.18	932814
2018-11-23	94.73	95.56	94.56	95.07	448689
2018-11-26	95.50	96.09	95.40	95.86	378874
2018-11-27	95.59	95.86	95.27	95.83	865639
2018-11-28	95.95	96.93	95.30	96.91	495070
2018-11-29	96.72	97.30	96.39	96.90	511865
2018-11-30	96.83	97.98	96.56	97.82	573575
2018-12-03	98.77	98.96	97.67	98.58	1072771
2018-12-04	98.56	98.71	95.90	96.06	1299793
2018-12-06	95.15	95.88	93.43	95.88	1199577
2018-12-07	95.77	96.35	94.13	94.49	698034
2018-12-10	94.49	94.59	92.69	94.17	621186
2018-12-11	95.06	95.50	93.83	94.28	822808
2018-12-12	95.15	95.42	94.52	94.54	623420
2018-12-13	94.74	95.07	94.15	94.44	538633
2018-12-14	93.89	94.33	93.19	93.47	2702802
2018-12-17	93.25	93.36	90.93	91.42	3687036
2018-12-18	91.84	92.29	90.71	91.08	1219558
2018-12-19	91.18	92.50	89.63	90.11	3742873
2018-12-20	89.76	90.29	88.28	88.56	4233675
2018-12-21	88.94	90.20	87.39	87.55	2384991
2018-12-24	87.15	87.30	84.75	84.76	1591336
2018-12-26	85.12	87.95	84.28	87.94	3108292
2018-12-27	86.98	88.83	85.99	88.83	3427855
2018-12-28	89.13	89.82	88.44	88.79	4213013
2018-12-31	89.15	89.52	88.41	89.52	1900723
2019-01-02	88.53	89.19	87.91	88.92	875170
2019-01-03	88.73	88.99	87.67	87.80	1099927
2019-01-04	88.53	90.06	88.44	89.84	1386305
2019-01-07	89.93	90.89	89.54	90.20	1318716
2019-01-08	90.79	91.39	90.49	91.32	863833
2019-01-09	91.57	91.79	90.99	91.44	1267681
2019-01-10	91.06	92.21	90.95	92.14	955149
2019-01-11	91.86	92.06	91.55	92.04	518274
2019-01-14	91.52	91.87	91.35	91.60	580008
2019-01-15	91.53	92.16	91.53	92.13	629113
2019-01-16	92.16	92.71	92.14	92.49	892636
2019-01-17	92.25	93.45	92.21	93.21	697931
2019-01-18	93.85	94.77	93.76	94.60	1148334
2019-01-22	94.18	94.23	93.05	93.64	1378134
2019-01-23	93.99	94.22	93.07	93.82	620915
2019-01-24	93.64	93.72	93.05	93.54	1101546
2019-01-25	93.98	94.34	93.65	93.79	882498
2019-01-28	93.36	93.56	92.85	93.55	691836
2019-01-29	93.70	94.08	93.60	93.95	991665
2019-01-30	94.04	94.66	93.52	94.31	943547
2019-01-31	94.04	95.27	93.87	95.13	1540229
2019-02-01	95.32	95.54	94.79	95.23	1460883
2019-02-04	95.23	95.85	94.84	95.85	1053616
2019-02-05	95.82	96.27	95.69	96.19	942952
2019-02-06	96.05	96.17	95.75	95.96	1398937
2019-02-07	95.65	96.07	95.28	95.97	821241
2019-02-08	95.74	96.01	95.24	95.98	590222
2019-02-11	96.13	96.46	95.86	96.39	626416
2019-02-12	96.88	97.61	96.79	97.46	807029
2019-02-13	97.67	98.00	97.42	97.86	545272
2019-02-14	97.41	97.81	97.06	97.36	657887
2019-02-15	97.88	98.51	97.88	98.50	504919
2019-02-19	98.27	99.05	98.21	98.86	706516
2019-02-20	98.81	99.28	98.64	99.15	614219
2019-02-21	98.93	99.24	98.73	99.13	512532
2019-02-22	99.32	99.66	99.08	99.63	1248175
2019-02-25	99.97	100.09	99.35	99.48	476223
2019-02-26	99.48	99.64	99.11	99.13	650432
2019-02-27	98.96	99.45	98.80	99.37	485131
2019-02-28	99.32	99.53	99.11	99.17	621793
2019-03-01	99.70	99.83	98.84	99.30	499159
2019-03-04	99.54	99.66	98.27	99.06	709216
2019-03-05	99.10	99.14	98.67	98.71	1370207
2019-03-06	98.67	98.71	97.95	98.03	861830
2019-03-07	97.94	97.94	97.11	97.30	483994
2019-03-08	96.88	97.17	96.57	97.14	553863
2019-03-11	97.30	98.32	97.30	98.31	444442
2019-03-12	98.43	98.69	98.32	98.50	487548
2019-03-13	98.70	99.07	98.66	98.88	392460
2019-03-14	98.82	98.91	98.41	98.21	1445812
2019-03-15	98.38	98.79	98.21	98.42	1561582
2019-03-18	98.54	98.94	98.39	98.94	360742
2019-03-19	99.22	99.39	98.16	98.51	622913
2019-03-20	98.43	98.57	97.50	97.72	1259056
2019-03-21	97.59	99.07	97.54	98.89	1373345
2019-03-22	98.50	98.63	97.23	97.27	753129
2019-03-25	97.15	97.81	96.89	97.40	551335
2019-03-26	97.91	98.65	97.88	98.41	733437
2019-03-27	98.43	98.66	97.85	98.42	412372
2019-03-28	98.63	99.14	98.33	98.99	496515
2019-03-29	99.34	99.53	99.04	99.41	449035
2019-04-01	99.88	100.32	99.69	100.25	896576
2019-04-02	100.19	100.19	99.59	99.77	569998
2019-04-03	100.15	100.22	99.69	99.95	596208
2019-04-04	100.08	100.46	99.98	100.39	400456
2019-04-05	100.57	100.98	100.41	100.97	461733
2019-04-08	100.86	100.99	100.58	100.97	440171
2019-04-09	100.67	100.67	99.78	99.95	462490
2019-04-10	100.09	100.45	99.99	100.42	595352
2019-04-11	100.57	100.86	100.44	100.80	549501
2019-04-12	101.11	101.32	100.84	101.29	394424
2019-04-15	101.36	101.45	100.96	101.10	303325
2019-04-16	101.36	101.39	100.92	101.21	441306
2019-04-17	101.44	101.44	100.59	100.68	570683
2019-04-18	100.93	101.14	100.64	100.99	568824
2019-04-22	100.77	100.87	100.31	100.52	557170
2019-04-23	100.64	101.42	100.51	101.28	425681
2019-04-24	101.34	101.69	101.14	101.33	465571
2019-04-25	100.86	100.96	99.97	100.47	530657
2019-04-26	100.53	101.15	100.52	101.11	494902
2019-04-29	101.19	101.38	101.06	101.10	484538
2019-04-30	101.14	101.61	100.74	101.52	409605
2019-05-01	101.54	101.54	100.47	100.49	481116
2019-05-02	100.42	100.99	100.21	100.88	401120
2019-05-03	101.23	101.92	101.23	101.86	354291
2019-05-06	100.75	101.62	100.66	101.44	574652
2019-05-07	100.69	100.77	99.32	99.94	609389
2019-05-08	99.80	100.22	99.52	99.58	1472568
2019-05-09	98.96	99.66	98.42	99.47	426668
2019-05-10	99.20	100.19	98.25	99.94	567198
2019-05-13	98.59	98.73	97.69	98.08	723670
2019-05-14	98.27	99.14	98.20	98.67	436646
2019-05-15	98.21	99.10	98.01	98.89	352608
2019-05-16	99.13	100.01	99.04	99.48	420365
2019-05-17	98.87	99.67	98.80	98.96	326648
2019-05-20	98.69	99.22	98.46	98.67	314970
2019-05-21	99.08	99.71	99.03	99.63	266890
2019-05-22	99.37	99.59	99.15	99.38	337179
2019-05-23	98.81	98.81	97.86	98.34	950274
2019-05-24	98.72	98.89	98.32	98.70	462986
2019-05-28	98.73	98.93	97.35	97.37	443808
2019-05-29	97.06	97.17	96.32	96.81	561712
2019-05-30	96.94	97.36	96.43	96.76	345759
2019-05-31	96.05	96.18	95.63	95.87	583971
2019-06-03	95.91	96.94	95.87	96.74	651505
2019-06-04	97.45	98.38	97.34	98.36	652269
2019-06-05	98.70	99.22	98.25	99.21	412190
2019-06-06	99.32	99.85	99.05	99.61	692541
2019-06-07	99.89	100.66	99.89	100.17	468600
2019-06-10	100.54	100.63	100.09	100.23	307171
2019-06-11	100.54	100.95	100.09	100.23	1042633
2019-06-12	100.22	100.64	100.22	100.53	467121
2019-06-13	100.75	101.11	100.49	100.95	493670
2019-06-14	100.97	100.99	100.48	100.77	378743
2019-06-17	100.78	100.84	100.25	100.31	315783
2019-06-18	100.73	101.51	100.73	101.01	686774
2019-06-19	101.05	101.39	100.76	101.25	676290
2019-06-20	101.89	102.14	101.22	101.38	453662
2019-06-21	101.33	101.45	100.89	101.10	403380
2019-06-24	101.14	101.34	100.86	100.86	354798
2019-06-25	100.78	100.86	100.07	100.13	646943
2019-06-26	100.25	100.25	99.35	99.38	1324197
2019-06-27	99.59	100.15	99.57	100.09	593037
2019-06-28	100.32	101.03	100.32	100.88	359653
2019-07-01	101.69	101.93	100.75	101.24	607908
2019-07-02	101.28	101.54	101.06	101.48	599926
2019-07-03	101.70	102.44	101.70	102.43	824755
2019-07-05	102.01	102.27	101.35	102.24	714678
2019-07-08	102.02	102.14	101.55	101.74	250593
2019-07-09	101.41	101.53	101.16	101.43	373017
2019-07-10	101.82	101.86	101.35	101.44	405010
2019-07-11	101.60	101.62	100.99	101.48	671837
2019-07-12	101.67	102.30	101.49	102.25	370739
2019-07-15	102.41	102.41	101.91	102.07	524946
2019-07-16	102.05	102.21	101.90	102.02	317638
2019-07-17	102.07	102.07	101.30	101.31	459420
2019-07-18	101.20	101.69	100.95	101.59	288394
2019-07-19	101.71	101.97	101.09	101.11	298539
2019-07-22	101.24	101.32	100.63	100.75	262761
2019-07-23	101.20	101.90	100.98	101.86	362904
2019-07-24	101.70	102.45	101.66	102.45	367753
2019-07-25	102.42	102.57	101.87	102.13	326244
2019-07-26	102.21	102.80	102.09	102.73	249896
2019-07-29	102.76	102.83	102.59	102.72	311595
2019-07-30	102.39	102.90	102.25	102.90	330868
2019-07-31	102.81	102.96	101.09	101.83	468607
2019-08-01	101.84	102.27	100.14	100.26	500187
2019-08-02	100.04	100.31	99.32	99.78	473819
2019-08-05	98.78	98.78	96.51	97.28	1897110
2019-08-06	97.63	98.27	97.02	98.17	439261
2019-08-07	97.32	98.88	96.53	98.51	672769
2019-08-08	99.01	100.30	98.89	100.29	408051
2019-08-09	100.02	100.13	98.93	99.50	333572
2019-08-12	99.12	99.17	98.12	98.35	336320
2019-08-13	98.27	100.39	98.05	99.37	313668
2019-08-14	98.11	98.21	96.63	96.69	514865
2019-08-15	97.05	97.22	96.25	96.82	376552
2019-08-16	97.26	98.48	97.26	98.30	352607
2019-08-19	99.18	99.47	99.04	99.28	294452
2019-08-20	99.17	99.17	98.34	98.36	269200
2019-08-21	99.26	99.40	99.01	99.19	344312
2019-08-22	99.50	99.77	98.76	99.42	295613
2019-08-23	99.06	99.36	96.58	97.01	454944
2019-08-26	97.70	97.98	97.16	97.86	408688
2019-08-27	98.17	98.28	97.12	97.16	433198
2019-08-28	97.02	98.00	96.89	97.93	423598
2019-08-29	98.69	99.27	98.56	99.10	284432
2019-08-30	99.56	99.79	99.08	99.39	346995
2019-09-03	98.84	99.00	98.20	98.96	399354
2019-09-04	99.52	99.95	99.38	99.91	541046
2019-09-05	100.43	101.14	100.19	100.67	430901
2019-09-06	100.90	101.19	100.72	100.99	275440
2019-09-09	101.30	101.68	101.10	101.68	322269
2019-09-10	101.49	102.53	101.43	102.53	500759
2019-09-11	102.54	103.78	102.08	103.72	506852
2019-09-12	104.00	104.04	103.35	103.80	387615
2019-09-13	103.96	104.25	103.58	103.68	380070
2019-09-16	103.34	103.38	102.91	103.09	342769
2019-09-17	103.01	103.29	102.77	103.24	249798
2019-09-18	103.17	103.27	102.43	103.22	264964
2019-09-19	103.46	103.63	102.93	102.38	309868
2019-09-20	102.55	102.76	101.82	101.93	936927
2019-09-23	101.69	102.39	101.35	102.09	325572
2019-09-24	102.38	102.54	101.31	101.59	755122
2019-09-25	101.60	102.38	101.52	102.29	460295
2019-09-26	102.33	102.65	101.79	102.22	421400
2019-09-27	102.47	102.69	101.67	102.16	292111
2019-09-30	102.30	102.82	102.18	102.60	339611
2019-10-01	102.81	103.03	100.91	101.03	401489
2019-10-02	100.51	100.66	98.73	99.26	751200
2019-10-03	99.12	99.70	98.07	99.70	476348
2019-10-04	99.85	100.85	99.75	100.79	2556880
2019-10-07	100.53	100.91	100.12	100.21	312250
2019-10-08	99.60	99.77	98.68	98.73	454366
2019-10-09	99.33	99.72	98.87	99.41	434836
2019-10-10	99.41	100.41	99.13	100.21	381994
2019-10-11	101.23	102.76	101.23	101.95	485764
2019-10-14	101.78	101.86	101.48	101.66	289094
2019-10-15	101.98	102.54	101.86	102.23	376338
2019-10-16	102.21	102.58	102.10	102.28	333879
2019-10-17	102.51	103.01	102.51	102.92	670584
2019-10-18	102.69	103.50	102.68	103.27	303609
2019-10-21	103.68	103.90	103.59	103.87	664375
2019-10-22	104.01	104.60	103.67	104.14	292291
2019-10-23	104.13	104.49	103.90	104.46	280641
2019-10-24	104.61	104.69	103.69	104.07	292539
2019-10-25	103.89	104.44	103.76	104.22	483895
2019-10-28	104.57	104.96	104.48	104.49	298078
2019-10-29	104.40	105.14	104.27	104.96	438263
2019-10-30	104.86	105.16	104.45	105.08	427097
2019-10-31	104.95	104.95	103.83	104.27	605533
2019-11-01	104.70	105.10	104.58	105.10	407230
2019-11-04	105.61	106.00	105.50	105.94	500066
2019-11-05	106.07	106.41	105.83	106.19	513879
2019-11-06	106.17	106.24	105.77	106.14	766680
2019-11-07	106.58	106.89	105.98	106.16	414467
2019-11-08	106.01	106.13	105.62	106.13	273286
2019-11-11	105.86	105.93	105.64	105.74	340606
2019-11-12	105.81	106.00	105.48	105.62	313414
2019-11-13	105.25	105.75	105.03	105.53	316810
2019-11-14	105.48	105.78	105.35	105.63	311016
2019-11-15	106.08	106.22	105.74	106.21	309909
2019-11-18	106.06	106.14	105.83	106.01	3606845
2019-11-19	106.21	106.21	105.74	105.90	1884458
2019-11-20	105.74	105.89	105.00	105.48	527111
2019-11-21	105.53	105.53	104.93	105.10	695328
2019-11-22	105.39	105.66	105.09	105.50	316306
2019-11-25	105.82	106.24	105.70	106.16	449121
2019-11-26	106.20	106.44	106.06	106.37	326184
2019-11-27	106.58	106.88	106.41	106.88	353711
2019-11-29	106.75	106.77	106.15	106.26	154933
2019-12-02	106.41	106.48	105.54	105.57	443048
2019-12-03	104.87	104.98	104.24	104.90	479056
2019-12-04	105.29	106.19	105.16	105.73	369671
2019-12-05	105.97	106.03	105.53	105.98	339968
2019-12-06	106.63	107.25	106.53	106.85	395295
2019-12-09	106.75	107.02	106.67	106.80	330213
2019-12-10	106.73	106.84	106.27	106.48	392337
2019-12-11	106.64	106.86	106.38	106.67	299471
2019-12-12	106.70	107.94	106.62	107.67	420006
2019-12-13	107.57	107.84	106.68	107.03	295203
2019-12-16	107.59	107.94	107.58	107.66	325765
2019-12-17	107.80	107.95	107.64	107.69	282275
2019-12-18	107.82	107.84	107.37	107.65	370504
2019-12-19	107.65	107.90	107.59	106.98	269632
2019-12-20	107.37	107.86	107.35	107.59	325447
2019-12-23	107.73	107.76	107.37	107.44	506069
2019-12-24	107.63	107.65	107.22	107.36	332487
2019-12-26	107.48	107.58	107.24	107.58	368407
2019-12-27	107.75	107.79	107.50	107.64	315386
2019-12-30	107.74	107.78	107.22	107.34	281447
2019-12-31	107.20	107.64	107.18	107.57	299172
2020-01-02	108.00	108.00	106.65	107.29	1654201
2020-01-03	106.34	106.99	106.33	106.80	524034
2020-01-06	106.29	106.76	106.11	106.73	683768
2020-01-07	106.50	106.55	106.07	106.25	725105
2020-01-08	106.25	107.03	106.17	106.57	644783
2020-01-09	106.86	106.90	106.46	106.85	415007
2020-01-10	106.96	107.09	106.33	106.50	611956
2020-01-13	106.65	107.29	106.50	107.27	811631
2020-01-14	107.15	107.43	106.93	107.26	688504
2020-01-15	107.18	107.89	107.14	107.46	1543183
2020-01-16	107.88	108.47	107.84	108.47	690322
2020-01-17	108.49	108.55	108.16	108.34	444331
2020-01-21	108.05	108.25	107.58	107.95	687227
2020-01-22	108.35	108.66	108.05	108.13	555689
2020-01-23	107.82	108.23	107.10	108.14	753722
2020-01-24	108.26	108.26	106.59	107.08	588106
2020-01-27	105.96	106.45	105.70	105.97	937879
2020-01-28	106.40	106.93	106.24	106.53	571411
2020-01-29	106.64	106.71	105.92	105.92	481125
2020-01-30	105.44	106.55	105.09	106.49	792930
2020-01-31	106.15	106.25	104.25	104.47	1196558
2020-02-03	104.99	105.76	104.86	105.17	565697
2020-02-04	106.24	106.85	106.24	106.38	534347
2020-02-05	107.10	108.24	107.10	108.15	451101
2020-02-06	108.59	108.76	108.05	108.12	428712
2020-02-07	107.85	107.89	107.25	107.43	507427
2020-02-10	107.27	107.74	107.22	107.74	348840
2020-02-11	108.04	108.53	108.02	108.09	455711
2020-02-12	108.61	108.67	108.23	108.55	450830
2020-02-13	108.23	108.77	107.95	108.63	341375
2020-02-14	108.69	108.77	108.30	108.76	444305
2020-02-18	108.74	108.77	107.91	108.37	506135
2020-02-19	108.52	108.66	108.33	108.33	329720
2020-02-20	108.27	108.81	107.73	108.67	460198
2020-02-21	108.23	108.24	107.67	107.97	514377
2020-02-24	105.64	106.04	104.98	105.32	891560
2020-02-25	105.59	105.66	102.02	102.16	1239128
2020-02-26	102.60	103.52	101.24	101.25	1515964
2020-02-27	99.72	101.06	97.11	97.15	1569941
2020-02-28	94.28	95.54	92.92	95.15	3293802
2020-03-02	95.60	99.24	94.75	99.23	2132654
2020-03-03	99.30	100.84	96.26	97.21	1306758
2020-03-04	98.66	100.97	98.08	100.92	855303
2020-03-05	98.49	99.06	96.64	97.69	849562
2020-03-06	94.90	96.86	94.31	96.56	1014835
2020-03-09	90.16	91.91	88.46	89.09	1577152
2020-03-10	92.05	92.74	88.03	92.72	2114914
2020-03-11	90.35	90.57	86.95	87.97	1140729
2020-03-12	82.17	84.67	79.58	79.67	2740685
2020-03-13	83.84	86.10	79.80	86.04	2116873
2020-03-16	77.13	82.50	76.00	77.31	1707730
2020-03-17	78.85	83.75	76.97	83.55	2311958
2020-03-18	78.66	81.16	75.20	78.03	2492749
2020-03-19	77.79	80.00	75.47	77.60	1767389
2020-03-20	78.20	78.37	72.51	72.82	1673723
2020-03-23	72.49	72.49	67.57	68.26	2658557
2020-03-24	72.23	75.36	71.68	75.21	2202854
2020-03-25	75.86	79.20	73.55	76.06	1823849
2020-03-26	76.90	81.23	76.62	80.74	1672129
2020-03-27	78.20	80.87	77.72	78.51	1155899
2020-03-30	79.13	81.39	78.45	81.15	1013915
2020-03-31	80.86	81.30	79.22	79.86	1417885
2020-04-01	76.80	77.57	75.47	76.15	1323229
2020-04-02	75.85	78.77	75.56	77.78	1310333
2020-04-03	77.38	78.15	75.26	76.17	821139
2020-04-06	78.91	81.60	78.75	80.94	1415671
2020-04-07	83.51	84.50	81.54	81.56	1321910
2020-04-08	82.36	85.26	81.48	84.79	898128
2020-04-09	86.04	88.12	85.95	87.13	1512038
2020-04-13	86.84	86.90	84.19	84.81	1031732
2020-04-14	86.33	87.41	86.01	87.00	973366
2020-04-15	84.81	84.92	83.19	83.70	960990
2020-04-16	83.99	84.29	82.56	83.84	1000355
2020-04-17	86.00	87.26	85.62	86.95	829399
2020-04-20	85.57	86.56	84.73	85.01	800114
2020-04-21	83.32	84.00	82.61	83.10	725913
2020-04-22	84.56	84.78	83.67	84.04	855848
2020-04-23	84.31	85.47	83.84	84.04	800083
2020-04-24	84.61	85.54	83.85	85.24	563699
2020-04-27	85.79	88.02	85.69	87.66	907229
2020-04-28	88.95	89.78	88.09	88.60	1006834
2020-04-29	90.22	91.04	89.53	90.41	1044044
2020-04-30	89.25	89.47	87.74	87.93	1177124
2020-05-01	86.54	86.54	84.59	85.02	726849
2020-05-04	84.30	85.04	83.36	84.96	902808
2020-05-05	85.90	86.71	85.08	85.14	853147
2020-05-06	85.43	85.75	83.66	83.71	732137
2020-05-07	84.66	85.99	84.54	84.70	936588
2020-05-08	86.04	87.56	85.83	87.47	672207
2020-05-11	86.64	87.21	85.46	86.48	1117665
2020-05-12	86.83	87.01	83.86	83.86	708148
2020-05-13	83.43	83.46	80.61	81.27	972588
2020-05-14	80.11	82.41	78.44	82.36	846206
2020-05-15	81.87	82.54	81.04	82.49	641086
2020-05-18	85.42	87.73	85.42	87.17	1228701
2020-05-19	86.95	87.06	85.38	85.44	745333
2020-05-20	86.44	87.41	86.36	86.94	643299
2020-05-21	86.79	87.65	86.46	86.93	776454
2020-05-22	86.87	86.95	86.00	86.77	532558
2020-05-26	89.33	90.55	89.28	89.88	832903
2020-05-27	91.66	92.28	90.59	92.18	676218
2020-05-28	92.95	93.00	90.91	91.24	940335
2020-05-29	90.70	91.17	89.46	90.83	814435
2020-06-01	90.89	92.17	90.75	91.61	476289
2020-06-02	92.04	92.74	91.90	92.40	1130670
2020-06-03	93.53	95.53	93.50	95.18	937372
2020-06-04	94.66	95.61	94.02	95.56	528442
2020-06-05	98.67	100.21	98.39	98.83	1239324
2020-06-08	99.69	100.69	99.55	100.68	808438
2020-06-09	99.30	99.37	98.19	98.69	740932
2020-06-10	98.60	98.60	96.11	96.11	614045
2020-06-11	92.74	93.21	89.52	89.76	1327962
2020-06-12	92.71	93.00	89.12	91.19	1476980
2020-06-15	88.97	92.93	88.28	92.30	932194
2020-06-16	95.45	95.76	92.93	94.28	1320998
2020-06-17	94.57	94.57	93.11	93.23	623008
2020-06-18	92.59	93.91	92.39	92.62	689388
2020-06-19	93.79	93.84	91.26	91.78	1089843
2020-06-22	91.37	91.97	90.34	91.65	867334
2020-06-23	92.68	92.96	91.48	91.52	686616
2020-06-24	90.77	90.86	88.06	88.80	1540658
2020-06-25	88.57	89.81	88.01	89.75	1342096
2020-06-26	89.34	89.40	87.56	87.77	763715
2020-06-29	88.51	90.17	88.30	90.07	831057
2020-06-30	89.87	91.62	89.75	91.20	1169477
2020-07-01	91.28	91.78	90.28	90.52	877164
2020-07-02	91.82	92.68	90.89	91.07	1043633
2020-07-06	92.58	92.90	91.43	91.81	721041
2020-07-07	91.08	91.15	90.17	90.33	782868
2020-07-08	90.45	90.96	89.56	90.24	626165
2020-07-09	90.16	90.29	87.62	88.24	957674
2020-07-10	88.27	90.20	88.27	90.14	880086
2020-07-13	90.73	91.79	90.10	90.40	856531
2020-07-14	90.30	91.73	89.85	91.65	832219
2020-07-15	93.26	93.89	92.71	93.55	1088647
2020-07-16	93.23	94.30	92.91	93.52	853029
2020-07-17	93.86	94.22	93.32	93.58	538818
2020-07-20	93.25	93.34	92.07	92.18	484872
2020-07-21	92.87	94.23	92.81	93.76	1051401
2020-07-22	93.51	94.34	93.27	94.28	486706
2020-07-23	94.22	94.99	93.91	94.42	1006118
2020-07-24	94.37	94.89	93.72	93.88	358772
2020-07-27	93.89	94.22	93.15	94.18	509821
2020-07-28	94.00	94.68	93.81	94.00	620903
2020-07-29	94.30	95.56	94.18	95.38	390539
2020-07-30	94.22	94.40	93.05	93.95	544522
2020-07-31	93.54	93.66	92.18	93.56	690333
2020-08-03	93.70	94.00	93.08	93.84	440849
2020-08-04	93.55	94.24	93.41	94.21	539685
2020-08-05	94.71	95.31	94.63	95.01	482338
2020-08-06	94.71	95.24	94.47	94.89	406929
2020-08-07	94.58	96.56	94.58	96.54	483860
2020-08-10	96.71	97.95	96.71	97.75	604274
2020-08-11	98.59	99.45	97.56	97.81	608159
2020-08-12	98.69	98.88	97.92	98.33	597865
2020-08-13	97.84	98.17	97.33	97.48	529085
2020-08-14	97.22	98.12	96.92	97.66	612475
2020-08-17	97.76	97.93	97.23	97.49	380640
2020-08-18	97.43	97.55	96.70	96.82	434162
2020-08-19	96.98	97.40	96.21	96.38	455758
2020-08-20	95.74	96.16	95.42	95.68	430202
2020-08-21	95.45	95.74	95.06	95.47	451081
2020-08-24	95.87	97.08	95.48	97.08	426669
2020-08-25	97.40	97.59	96.36	96.70	531079
2020-08-26	96.48	96.48	95.77	96.07	732628
2020-08-27	96.32	97.41	96.27	96.80	585316
2020-08-28	97.12	97.39	96.36	97.35	362435
2020-08-31	97.25	97.25	96.33	96.36	954731
2020-09-01	96.13	96.60	95.62	96.60	461591
2020-09-02	96.76	98.42	96.54	98.19	625420
2020-09-03	98.16	99.22	96.05	96.69	754736
2020-09-04	97.40	97.78	95.59	96.72	674292
2020-09-08	96.13	96.13	94.35	94.62	621917
2020-09-09	95.16	96.20	94.98	95.53	647620
2020-09-10	95.65	95.78	94.07	94.16	530680
2020-09-11	94.49	94.93	93.79	94.52	616736
2020-09-14	95.22	96.07	94.92	95.68	386894
2020-09-15	96.05	96.32	95.24	95.39	317159
2020-09-16	95.65	96.98	95.42	96.00	445851
2020-09-17	95.02	96.13	94.47	95.16	530757
2020-09-18	95.25	95.39	93.84	94.18	398845
2020-09-21	92.78	92.78	90.56	91.51	770052
2020-09-22	91.69	92.55	91.21	91.77	890162
2020-09-23	91.99	92.44	89.80	89.80	641417
2020-09-24	89.79	91.24	89.02	90.22	858828
2020-09-25	89.72	91.30	89.53	91.09	603095
2020-09-28	92.08	93.14	92.08	92.63	744312
2020-09-29	92.60	92.64	91.29	91.81	379535
2020-09-30	92.08	93.17	91.68	92.40	517171
2020-10-01	92.64	93.08	91.76	92.42	673779
2020-10-02	91.22	93.88	91.20	93.43	661838
2020-10-05	94.06	95.11	94.06	94.98	587590
2020-10-06	95.35	96.63	94.44	94.57	789906
2020-10-07	95.29	96.18	95.20	95.76	504053
2020-10-08	96.97	97.72	96.91	97.69	526736
2020-10-09	98.23	98.47	97.43	97.61	476840
2020-10-12	97.83	98.52	97.66	98.24	513511
2020-10-13	97.79	98.09	96.80	97.08	531828
2020-10-14	97.08	97.82	96.69	96.81	504835
2020-10-15	95.89	97.44	95.68	97.31	566781
2020-10-16	97.46	97.80	96.99	97.29	581960
2020-10-19	97.44	97.69	95.69	95.84	500135
2020-10-20	96.26	97.23	96.12	96.38	641494
2020-10-21	96.24	96.93	96.19	96.30	490043
2020-10-22	96.37	97.68	96.28	97.61	471595
2020-10-23	98.11	98.45	97.33	98.00	407553
2020-10-26	96.96	97.00	95.32	96.27	607654
2020-10-27	96.09	96.14	94.50	94.50	469230
2020-10-28	92.97	93.73	91.69	91.76	782126
2020-10-29	91.60	93.12	90.62	92.45	850017
2020-10-30	92.04	92.83	91.44	92.46	861446
2020-11-02	93.56	95.18	93.13	95.07	845124
2020-11-03	96.20	97.29	96.13	96.81	869284
2020-11-04	96.36	97.14	95.01	95.07	1169235
2020-11-05	96.06	97.54	96.02	96.94	523264
2020-11-06	97.16	97.53	96.04	96.29	390227
2020-11-09	101.39	104.11	101.21	101.73	858294
2020-11-10	102.14	104.66	102.10	104.37	942781
2020-11-11	104.79	104.79	102.75	103.29	525949
2020-11-12	102.53	102.55	100.40	101.34	558372
2020-11-13	101.99	103.79	101.93	103.60	516014
2020-11-16	105.68	106.18	104.79	106.16	2539344
2020-11-17	105.14	105.66	104.14	105.26	437181
2020-11-18	105.54	105.73	103.59	103.59	490219
2020-11-19	103.27	103.74	102.58	103.65	409624
2020-11-20	103.42	103.73	102.90	103.18	455399
2020-11-23	103.94	105.08	103.79	104.70	1205040
2020-11-24	105.92	107.49	105.87	107.36	566679
2020-11-25	107.14	107.14	106.00	106.36	486189
2020-11-27	106.40	106.40	105.40	105.67	705608
2020-11-30	105.31	105.31	103.65	103.80	546698
2020-12-01	105.02	105.80	104.52	104.66	630783
2020-12-02	104.38	105.00	104.15	104.86	407055
2020-12-03	104.93	105.73	104.80	105.13	501289
2020-12-04	105.51	106.98	105.51	106.98	363404
2020-12-07	106.49	106.56	105.66	105.95	1149163
2020-12-08	105.52	106.90	105.52	106.68	681459
2020-12-09	106.95	107.37	106.36	106.93	673706
2020-12-10	106.52	106.94	106.19	106.79	376381
2020-12-11	106.11	106.81	105.87	106.62	303684
2020-12-14	107.45	107.81	105.54	105.54	699339
2020-12-15	106.18	107.42	105.90	107.33	391926
2020-12-16	107.39	107.49	106.52	106.79	295380
2020-12-17	107.16	107.34	106.81	106.17	1251278
2020-12-18	106.32	106.68	104.91	105.33	1199084
2020-12-21	104.00	104.58	102.99	104.44	880018
2020-12-22	104.45	104.46	103.86	104.12	3034187
2020-12-23	104.67	105.39	104.53	104.82	494459
2020-12-24	105.02	105.15	104.35	105.15	311373
2020-12-28	105.55	106.32	105.35	105.52	448004
2020-12-29	105.85	105.97	104.35	104.69	587762
2020-12-30	104.90	105.82	104.90	105.37	430791
2020-12-31	105.27	106.03	104.84	105.93	420978
2021-01-04	106.24	106.26	103.66	104.47	724485
2021-01-05	104.50	105.96	104.32	105.23	483347
2021-01-06	105.92	109.36	105.92	108.72	706214
2021-01-07	109.25	109.37	108.53	108.86	420750
2021-01-08	109.19	109.19	107.55	108.73	535675
2021-01-11	107.88	109.06	107.61	108.77	924799
2021-01-12	108.95	109.95	108.69	109.77	1073626
2021-01-13	109.78	109.92	109.10	109.35	1213533
2021-01-14	109.79	110.65	109.61	110.06	384166
2021-01-15	109.29	109.63	108.10	109.25	523996
2021-01-19	109.92	109.98	109.28	109.40	369022
2021-01-20	109.59	109.96	109.10	109.80	381645
2021-01-21	109.65	109.87	108.60	108.71	502545
2021-01-22	107.94	108.75	107.49	108.54	435590
2021-01-25	108.08	109.28	107.77	108.89	450276
2021-01-26	109.48	109.63	108.46	108.78	1041193
2021-01-27	107.62	108.27	106.79	107.22	524724
2021-01-28	107.74	108.71	107.26	107.33	469066
2021-01-29	106.86	107.31	104.98	105.27	710720
2021-02-01	106.11	106.48	105.06	106.27	574605
2021-02-02	106.95	107.64	106.57	107.01	399787
2021-02-03	107.02	107.56	106.45	107.39	428907
2021-02-04	107.58	108.65	107.35	108.53	299707
2021-02-05	109.11	109.56	108.94	109.39	324371
2021-02-08	109.84	110.42	109.62	110.37	4002265
2021-02-09	110.31	110.82	109.91	110.58	918411
2021-02-10	111.00	111.43	110.54	111.10	427972
2021-02-11	111.29	111.46	110.09	110.88	295085
2021-02-12	110.77	111.30	110.58	111.18	531376
2021-02-16	111.71	111.74	110.96	111.13	448126
2021-02-17	111.04	111.56	110.71	111.37	403777
2021-02-18	111.08	111.38	110.75	110.98	239642
2021-02-19	111.30	111.74	111.21	111.37	269942
2021-02-22	111.28	112.61	111.18	112.28	331220
2021-02-23	112.62	113.18	112.22	112.90	509460
2021-02-24	113.03	114.41	112.90	114.18	624493
2021-02-25	114.31	114.77	112.26	112.53	634501
2021-02-26	112.45	112.50	110.71	110.80	930481
2021-03-01	112.07	113.62	112.07	112.80	832900
2021-03-02	112.88	113.18	112.18	112.44	611762
2021-03-03	112.57	113.97	112.35	112.91	782634
2021-03-04	112.92	113.75	110.71	111.76	653735
2021-03-05	112.62	115.28	112.23	114.97	1568171
2021-03-08	115.43	117.60	115.13	116.78	577977
2021-03-09	116.78	117.26	115.80	115.80	525140
2021-03-10	116.12	118.25	116.12	117.81	604478
2021-03-11	117.90	118.44	117.39	117.55	450621
2021-03-12	118.05	119.11	118.04	119.04	564166
2021-03-15	119.19	119.84	118.50	119.79	704126
2021-03-16	119.44	119.44	118.37	118.71	570680
2021-03-17	118.65	118.79	117.82	118.40	320554
2021-03-18	118.46	119.20	117.45	116.96	590720
2021-03-19	116.88	117.17	115.71	116.47	749328
2021-03-22	116.33	116.40	115.63	116.11	378691
2021-03-23	115.64	116.07	114.56	114.91	609664
2021-03-24	115.38	117.05	115.38	115.43	675452
2021-03-25	115.15	117.46	114.51	117.22	609295
2021-03-26	117.82	119.04	117.60	119.03	456855
2021-03-29	118.64	119.48	118.19	118.77	401747
2021-03-30	118.83	119.14	118.44	118.77	367451
2021-03-31	118.71	118.99	117.98	118.03	458844
2021-04-01	118.00	118.80	117.31	118.74	404184
2021-04-05	119.39	119.87	119.14	119.68	508879
2021-04-06	119.46	120.09	119.46	119.64	506075
2021-04-07	119.71	120.04	119.11	119.34	402695
2021-04-08	119.20	119.28	118.63	119.14	440375
2021-04-09	119.43	119.73	119.02	119.68	419432
2021-04-12	119.84	120.32	119.82	120.24	304932
2021-04-13	119.84	119.84	119.06	119.48	345393
2021-04-14	119.49	120.49	119.47	120.02	353767
2021-04-15	120.32	120.81	119.96	120.75	318333
2021-04-16	121.34	121.80	121.17	121.45	332642
2021-04-19	121.45	121.69	120.89	121.42	302170
2021-04-20	121.21	121.51	120.73	121.13	379956
2021-04-21	121.15	122.79	121.14	122.65	440149
2021-04-22	122.75	122.80	121.64	121.70	511012
2021-04-23	121.80	123.19	121.76	122.74	247803
2021-04-26	123.00	123.24	122.17	122.23	410165
2021-04-27	122.31	122.50	121.83	122.28	334793
2021-04-28	122.46	122.85	122.18	122.27	337030
2021-04-29	122.88	123.68	122.88	123.63	368881
2021-04-30	123.22	123.23	122.46	122.75	384788
2021-05-03	123.50	124.91	123.29	124.22	543590
2021-05-04	124.03	125.26	124.03	125.26	752155
2021-05-05	125.23	125.41	124.34	125.38	352396
2021-05-06	125.53	126.40	125.04	126.40	314528
2021-05-07	126.07	127.07	125.78	127.01	430855
2021-05-10	127.54	128.90	127.41	127.47	334749
2021-05-11	126.78	126.93	125.26	125.86	445872
2021-05-12	125.85	125.89	123.06	123.20	531323
2021-05-13	122.95	126.14	122.95	125.67	987696
2021-05-14	126.12	126.86	126.09	126.57	326779
2021-05-17	126.54	126.74	125.83	126.18	408802
2021-05-18	125.82	125.86	124.82	124.84	385960
2021-05-19	123.80	124.12	122.53	124.10	472842
2021-05-20	124.23	125.17	123.83	124.74	702310
2021-05-21	125.20	125.86	124.63	125.02	440197
2021-05-24	125.55	125.72	125.01	125.35	342731
2021-05-25	125.52	125.52	124.28	124.38	403999
2021-05-26	124.60	124.93	124.15	124.86	282370
2021-05-27	125.35	125.66	125.01	125.04	346804
2021-05-28	125.46	125.54	125.07	125.41	320110
2021-06-01	126.17	126.38	125.62	126.08	341754
2021-06-02	126.29	126.41	125.67	126.24	316342
2021-06-03	125.82	126.50	125.52	126.49	286535
2021-06-04	126.82	127.03	126.45	126.96	281359
2021-06-07	127.23	127.24	126.41	126.61	308885
2021-06-08	126.60	127.01	126.09	126.85	292544
2021-06-09	126.91	126.91	126.35	126.41	284398
2021-06-10	126.90	127.20	126.32	126.36	310804
2021-06-11	126.60	126.79	126.23	126.79	276951
2021-06-14	126.70	126.75	125.25	125.73	226602
2021-06-15	125.84	126.56	125.47	126.16	1915475
2021-06-16	126.15	126.20	124.66	124.96	291136
2021-06-17	124.97	125.13	122.72	122.62	618645
2021-06-18	121.50	121.62	119.89	119.91	414375
2021-06-21	120.70	122.46	120.70	122.37	392579
2021-06-22	122.50	122.81	121.68	122.35	488830
2021-06-23	122.45	122.53	121.77	121.83	390549
2021-06-24	122.21	122.56	121.66	122.44	356503
2021-06-25	122.65	123.48	122.45	123.35	364313
2021-06-28	123.56	123.56	122.15	122.52	441954
2021-06-29	122.77	123.11	121.98	122.04	272968
2021-06-30	121.90	122.44	121.90	122.28	358263
2021-07-01	122.74	123.39	122.44	123.00	359865
2021-07-02	123.15	123.17	122.65	123.06	196528
2021-07-06	122.95	122.95	120.85	122.03	617723
2021-07-07	121.82	122.85	121.59	122.69	570875
2021-07-08	121.48	122.18	120.96	121.47	442158
2021-07-09	122.32	123.25	122.32	123.22	316919
2021-07-12	122.90	123.70	122.39	123.56	444064
2021-07-13	123.35	123.46	122.22	122.28	1119774
2021-07-14	122.55	123.04	121.99	122.43	438955
2021-07-15	121.64	122.82	121.64	122.75	374354
2021-07-16	123.12	123.25	121.99	122.10	246144
2021-07-19	120.76	121.43	119.01	120.00	565389
2021-07-20	120.18	122.59	120.12	121.82	2006998
2021-07-21	122.38	123.17	122.09	122.21	521367
2021-07-22	122.28	122.28	121.09	121.31	278720
2021-07-23	121.74	122.70	121.44	122.53	401665
2021-07-26	122.56	123.36	122.55	123.09	359753
2021-07-27	122.59	123.55	121.93	123.26	280093
2021-07-28	123.38	123.50	122.24	122.80	423631
2021-07-29	123.52	124.12	123.35	123.76	348069
2021-07-30	123.72	124.20	123.01	123.12	258846
2021-08-02	123.52	124.48	122.76	122.76	335443
2021-08-03	122.94	123.91	122.06	123.91	300916
2021-08-04	123.27	123.47	122.44	122.49	359631
2021-08-05	122.85	123.19	122.54	122.99	286241
2021-08-06	123.51	124.12	123.42	123.64	318207
2021-08-09	123.55	123.70	123.00	123.38	227943
2021-08-10	123.48	124.46	123.20	124.25	243165
2021-08-11	124.53	125.33	124.26	125.30	260879
2021-08-12	125.35	125.47	124.68	125.23	197934
2021-08-13	125.29	125.65	125.15	125.52	231319
2021-08-16	125.14	125.91	124.65	125.76	274561
2021-08-17	125.26	125.42	124.00	125.06	302475
2021-08-18	124.69	124.95	123.42	123.50	215616
2021-08-19	122.62	123.59	122.39	123.02	307827
2021-08-20	123.01	124.22	122.69	123.99	211350
2021-08-23	124.45	124.64	124.19	124.22	455655
2021-08-24	124.37	124.42	123.96	124.08	231159
2021-08-25	124.19	125.05	123.86	124.57	196820
2021-08-26	124.45	124.59	123.52	123.54	164844
2021-08-27	123.77	124.87	123.77	124.68	194857
2021-08-30	124.86	125.00	124.45	124.61	161532
2021-08-31	124.60	124.96	124.47	124.73	262762
2021-09-01	124.97	124.97	123.96	124.55	303586
2021-09-02	124.81	125.15	124.70	125.12	257533
2021-09-03	124.96	124.99	124.42	124.54	179939
2021-09-07	124.31	124.31	122.76	122.76	317194
2021-09-08	122.69	123.38	122.45	123.29	263015
2021-09-09	122.96	123.44	122.33	122.35	217195
2021-09-10	122.87	122.92	121.22	121.26	315217
2021-09-13	122.08	122.60	121.26	121.74	292148
2021-09-14	122.13	122.21	120.38	120.63	366609
2021-09-15	120.80	121.93	120.64	121.65	256967
2021-09-16	121.74	121.87	120.41	120.05	217791
2021-09-17	119.76	120.17	118.88	118.88	383399
2021-09-20	117.48	118.00	116.32	117.64	538735
2021-09-21	118.15	118.43	117.04	117.12	486866
2021-09-22	117.90	118.76	117.78	117.92	379957
2021-09-23	118.41	119.84	118.26	119.03	356866
2021-09-24	118.84	119.59	118.76	119.05	175881
2021-09-27	119.47	120.57	119.39	119.84	356436
2021-09-28	119.76	120.06	118.50	118.75	396081
2021-09-29	118.95	120.10	118.63	119.60	221721
2021-09-30	119.96	120.04	117.52	117.55	389483
2021-10-01	118.03	119.55	117.09	118.81	279211
2021-10-04	118.81	119.91	118.36	119.14	872343
2021-10-05	119.53	120.16	118.83	119.54	318611
2021-10-06	118.81	119.87	117.80	119.87	323481
2021-10-07	120.49	121.49	120.49	120.74	273918
2021-10-08	120.76	121.04	120.50	120.52	158975
2021-10-11	120.66	121.34	119.95	119.96	198742
2021-10-12	120.03	120.55	119.66	119.95	295868
2021-10-13	119.89	120.34	118.89	120.02	206202
2021-10-14	120.81	122.09	120.62	122.04	227378
2021-10-15	122.73	123.11	122.18	122.21	200780
2021-10-18	121.68	122.23	121.14	121.62	231670
2021-10-19	121.97	122.32	121.59	122.32	159414
2021-10-20	122.29	123.70	122.29	123.59	240067
2021-10-21	123.49	123.49	122.74	123.21	157822
2021-10-22	123.31	123.97	123.27	123.61	238960
2021-10-25	123.70	124.26	123.13	124.05	257403
2021-10-26	124.11	124.38	123.68	123.91	289560
2021-10-27	123.91	124.06	122.18	122.18	420779
2021-10-28	122.26	123.56	122.24	123.50	233778
2021-10-29	123.48	124.01	123.05	123.16	345688
2021-11-01	123.95	124.76	123.77	124.68	414477
2021-11-02	124.97	125.30	124.46	125.01	271265
2021-11-03	124.76	125.97	124.67	125.82	312060
2021-11-04	125.94	125.94	124.74	125.16	278518
2021-11-05	125.84	126.80	125.83	126.22	327203
2021-11-08	126.68	126.78	125.67	126.10	351442
2021-11-09	126.17	126.19	125.62	126.05	292927
2021-11-10	125.95	126.49	125.90	126.01	272185
2021-11-11	126.32	126.46	125.92	126.31	181411
2021-11-12	126.52	126.98	126.34	126.81	223670
2021-11-15	127.07	127.25	126.71	127.14	207497
2021-11-16	127.28	127.56	126.98	127.00	218285
2021-11-17	126.75	126.75	126.02	126.61	201602
2021-11-18	126.60	126.71	125.51	125.80	207485
2021-11-19	125.56	125.76	125.26	125.31	251969
2021-11-22	125.91	127.30	125.57	126.29	303148
2021-11-23	126.48	127.29	126.36	127.11	289395
2021-11-24	126.83	126.96	126.41	126.68	273678
2021-11-26	124.63	124.67	123.36	123.71	394854
2021-11-29	124.71	124.95	123.58	124.13	570995
2021-11-30	123.37	123.37	120.58	120.67	665162
2021-12-01	122.00	123.57	119.87	119.87	688788
2021-12-02	120.44	123.30	120.38	122.59	545747
2021-12-03	122.84	123.26	121.95	122.79	398254
2021-12-06	123.84	125.94	123.84	125.14	344479
2021-12-07	125.97	126.53	125.47	125.85	278791
2021-12-08	126.03	126.38	125.61	126.19	260227
2021-12-09	125.71	126.37	125.39	125.82	206147
2021-12-10	126.34	126.70	125.92	126.60	218463
2021-12-13	126.53	127.18	125.78	126.63	278625
2021-12-14	126.19	127.36	126.09	126.31	355661
2021-12-15	126.43	127.49	125.84	127.25	317789
2021-12-16	127.65	128.86	127.47	126.87	446271
2021-12-17	126.60	126.63	124.82	124.96	396236
2021-12-20	123.87	123.87	122.44	123.68	373695
2021-12-21	124.34	125.40	124.26	125.02	453349
2021-12-22	125.06	125.85	124.71	125.81	655163
2021-12-23	126.15	126.79	126.13	126.42	451270
2021-12-27	126.69	127.89	126.40	127.85	418332
2021-12-28	127.86	128.60	127.85	128.49	465490
2021-12-29	128.47	129.24	128.36	129.01	449045
2021-12-30	129.13	129.71	128.74	128.84	317566
2021-12-31	128.79	129.63	128.74	129.12	205512
2022-01-03	129.34	129.52	128.02	129.01	474268
2022-01-04	129.44	131.11	129.44	130.54	499306
2022-01-05	130.87	132.20	130.22	130.25	671076
2022-01-06	130.99	130.99	129.91	130.28	500143
2022-01-07	130.16	131.04	129.93	130.75	966039
2022-01-10	130.45	130.58	129.36	130.04	687459
2022-01-11	130.07	130.35	128.86	130.35	726073
2022-01-12	130.36	130.70	129.76	130.23	558840
2022-01-13	130.38	131.34	130.27	130.63	425491
2022-01-14	129.96	130.64	129.39	130.58	444745
2022-01-18	130.07	130.17	128.58	129.11	563840
2022-01-19	129.56	129.68	128.07	128.16	516704
2022-01-20	128.16	129.10	126.14	126.27	607717
2022-01-21	126.16	127.01	124.97	125.24	933253
2022-01-24	124.18	126.12	122.39	125.90	1534329
2022-01-25	124.58	126.16	122.69	125.27	1390269
2022-01-26	125.68	126.58	122.76	123.78	879678
2022-01-27	124.68	126.10	123.09	123.77	698159
2022-01-28	123.46	125.19	122.32	125.14	843921
2022-01-31	124.59	126.33	124.10	126.33	871393
2022-02-01	126.31	127.19	125.60	127.14	930216
2022-02-02	126.83	127.57	126.27	127.42	760839
2022-02-03	126.84	127.44	126.13	126.30	465826
2022-02-04	125.91	126.20	124.28	125.29	623869
2022-02-07	125.38	126.06	124.74	125.38	371178
2022-02-08	125.54	126.44	125.37	126.26	420180
2022-02-09	126.86	127.33	126.68	126.96	455715
2022-02-10	126.06	127.12	124.44	124.90	415262
2022-02-11	125.08	126.06	124.08	124.60	774257
2022-02-14	124.48	124.88	122.91	123.92	623484
2022-02-15	124.55	125.58	124.43	124.91	437820
2022-02-16	124.70	125.90	124.55	125.51	373843
2022-02-17	124.82	124.97	123.92	124.30	440358
2022-02-18	124.02	124.94	123.66	124.14	667345
2022-02-22	124.07	124.27	122.43	123.02	682085
2022-02-23	123.64	123.89	121.51	121.65	505253
2022-02-24	120.34	122.03	119.47	121.78	1127864
2022-02-25	122.39	125.53	122.30	125.52	643114
2022-02-28	123.97	125.39	123.71	125.00	468272
2022-03-01	124.87	125.38	122.35	123.03	626944
2022-03-02	123.58	126.16	123.57	125.69	531654
2022-03-03	126.07	126.79	125.31	126.45	434896
2022-03-04	125.30	126.37	124.79	126.36	366454
2022-03-07	125.98	126.19	124.45	124.58	570499
2022-03-08	125.06	126.05	123.41	123.46	823634
2022-03-09	125.01	125.64	124.53	124.60	434530
2022-03-10	123.78	124.63	123.35	124.46	381176
2022-03-11	124.70	125.50	123.63	123.63	563353
2022-03-14	124.26	125.06	123.34	123.87	413078
2022-03-15	124.18	125.07	123.79	124.91	789207
2022-03-16	125.58	126.21	123.85	125.88	481136
2022-03-17	125.53	126.96	125.32	125.99	450044
2022-03-18	125.86	126.36	124.74	126.20	344810
2022-03-21	126.56	127.50	126.07	126.68	400922
2022-03-22	127.19	127.66	126.60	127.16	656051
2022-03-23	127.08	127.13	125.75	125.78	473473
2022-03-24	126.09	126.81	125.90	126.71	416074
2022-03-25	126.86	128.33	126.86	128.28	310362
2022-03-28	128.15	128.29	127.23	128.25	340484
2022-03-29	128.90	129.99	128.61	129.99	1725463
2022-03-30	129.88	130.07	129.00	129.55	1890246
2022-03-31	129.16	129.83	128.06	128.11	462359
2022-04-01	128.52	129.48	127.97	129.48	423741
2022-04-04	129.29	129.29	127.78	128.70	439494
2022-04-05	128.47	129.59	127.92	128.20	317797
2022-04-06	127.79	129.19	127.59	129.02	440975
2022-04-07	128.83	129.73	127.88	129.35	322126
2022-04-08	129.54	130.47	129.27	129.92	272752
2022-04-11	129.88	130.32	128.80	128.88	415341
2022-04-12	129.38	130.26	128.62	129.00	421300
2022-04-13	129.01	129.72	128.61	129.64	334185
2022-04-14	129.79	130.53	129.38	129.38	376616
2022-04-18	129.34	130.02	128.55	128.97	424884
2022-04-19	129.11	130.88	129.00	130.66	317952
2022-04-20	131.29	132.74	131.24	132.30	497004
2022-04-21	132.78	133.22	131.17	131.39	769321
2022-04-22	131.08	131.11	128.60	128.70	460552
2022-04-25	128.22	128.73	125.63	128.48	653633
2022-04-26	127.90	128.65	126.07	126.13	448727
2022-04-27	126.37	127.72	125.80	126.48	590280
2022-04-28	126.94	128.03	125.69	127.78	494752
2022-04-29	127.38	127.39	123.84	124.02	604406
2022-05-02	124.24	125.18	121.81	123.84	925398
2022-05-03	124.14	126.12	123.87	125.21	590954
2022-05-04	125.39	128.78	125.20	128.61	620347
2022-05-05	127.85	127.85	124.45	125.44	614628
2022-05-06	124.95	125.68	123.82	125.27	588543
2022-05-09	124.16	125.31	123.63	124.09	784818
2022-05-10	124.97	125.30	121.67	122.74	884922
2022-05-11	122.96	124.47	121.79	121.93	666516
2022-05-12	121.75	123.05	121.26	123.05	818386
2022-05-13	123.86	124.84	123.27	124.54	754087
2022-05-16	124.39	125.38	123.42	124.74	511831
2022-05-17	126.03	126.74	125.13	126.74	607501
2022-05-18	125.76	125.93	122.18	122.62	610995
2022-05-19	121.67	122.78	120.59	121.67	600563
2022-05-20	122.51	122.77	119.57	121.79	747237
2022-05-23	123.05	123.90	122.21	123.21	438989
2022-05-24	122.92	124.03	121.38	123.81	807131
2022-05-25	123.54	125.04	123.27	124.70	484916
2022-05-26	125.37	126.60	125.37	126.12	359654
2022-05-27	126.50	128.01	126.43	127.96	350791
2022-05-31	127.21	127.80	125.96	127.02	489749
2022-06-01	127.18	127.43	124.89	126.00	349689
2022-06-02	126.24	127.62	125.05	127.62	602768
2022-06-03	126.85	127.24	126.21	126.49	465413
2022-06-06	127.26	127.73	126.84	127.05	357516
2022-06-07	126.29	128.14	126.04	128.08	321208
2022-06-08	127.41	127.59	126.15	126.29	319131
2022-06-09	126.02	126.46	124.14	124.15	1961099
2022-06-10	122.74	123.05	121.58	122.01	1584716
2022-06-13	119.90	120.17	117.66	118.24	1273278
2022-06-14	118.59	118.83	116.15	117.11	903974
2022-06-15	117.76	119.21	116.41	117.76	991170
2022-06-16	115.96	115.96	114.35	114.18	830957
2022-06-17	114.41	115.34	113.22	114.07	908076
2022-06-21	115.34	116.47	114.87	116.05	531728
2022-06-22	115.09	117.29	114.87	116.61	741941
2022-06-23	116.97	117.72	116.26	117.55	844602
2022-06-24	118.33	120.70	118.23	120.68	1029228
2022-06-27	120.88	121.42	120.27	120.90	409410
2022-06-28	121.33	122.19	119.54	119.61	561490
2022-06-29	119.71	120.05	118.62	119.15	508264
2022-06-30	118.01	119.46	117.33	118.69	492685
2022-07-01	118.76	120.69	118.30	120.47	630149
2022-07-05	119.26	119.39	117.13	119.35	544653
2022-07-06	119.33	120.24	118.41	119.64	330816
2022-07-07	120.31	120.57	119.71	120.34	561561
2022-07-08	120.34	120.48	119.25	119.54	432225
2022-07-11	119.07	119.80	118.97	119.31	465854
2022-07-12	118.89	120.37	118.55	119.05	552630
2022-07-13	118.04	119.13	117.45	118.40	424291
2022-07-14	116.81	117.81	116.35	117.73	553318
2022-07-15	118.91	119.34	118.11	119.33	655308
2022-07-18	119.88	120.10	118.23	118.50	436710
2022-07-19	119.40	121.09	119.33	120.94	498417
2022-07-20	120.88	121.31	120.16	120.99	640097
2022-07-21	120.57	121.50	120.05	121.50	525263
2022-07-22	121.79	122.36	120.93	121.76	522625
2022-07-25	122.06	122.70	121.64	122.49	528493
2022-07-26	122.14	122.91	122.12	122.72	315205
2022-07-27	122.97	124.19	122.29	123.81	463062
2022-07-28	124.00	125.57	123.43	125.47	633395
2022-07-29	125.60	126.85	125.37	126.56	610349
2022-08-01	126.10	127.15	125.77	126.86	600330
2022-08-02	126.63	126.88	125.43	125.51	495313
2022-08-03	125.86	126.53	125.15	126.24	541697
2022-08-04	126.24	126.42	125.70	125.84	463092
2022-08-05	125.29	126.01	125.09	125.98	299032
2022-08-08	126.45	127.51	126.33	126.58	345284
2022-08-09	126.66	126.79	126.09	126.48	308588
2022-08-10	127.93	128.67	127.87	128.48	671279
2022-08-11	129.00	130.14	128.89	129.10	494459
2022-08-12	129.44	130.92	129.35	130.89	358048
2022-08-15	130.29	131.60	130.10	131.50	487646
2022-08-16	131.24	132.74	131.18	132.34	386206
2022-08-17	131.46	132.09	131.00	131.65	766533
2022-08-18	131.59	131.87	131.04	131.75	314114
2022-08-19	131.15	131.50	130.38	130.70	491312
2022-08-22	129.69	129.69	128.10	128.37	580484
2022-08-23	128.37	128.76	127.76	127.90	275689
2022-08-24	127.94	128.41	127.59	128.11	421327
2022-08-25	128.45	129.72	128.25	129.72	323296
2022-08-26	129.71	129.89	126.31	126.37	398758
2022-08-29	125.73	126.78	125.30	125.97	682638
2022-08-30	126.20	126.27	124.40	124.69	403428
2022-08-31	124.92	125.08	123.58	123.70	475205
2022-09-01	123.13	124.00	122.55	123.95	397656
2022-09-02	124.98	125.52	122.59	123.04	2857906
2022-09-06	123.21	123.56	122.03	122.43	638074
2022-09-07	122.43	124.99	122.38	124.83	615857
2022-09-08	124.11	125.23	123.49	125.12	599525
2022-09-09	125.78	126.65	125.47	126.31	285493
2022-09-12	126.78	127.56	126.75	127.20	418270
2022-09-13	125.40	125.56	122.69	123.13	599743
2022-09-14	123.33	123.43	121.98	122.97	565476
2022-09-15	122.68	123.24	121.47	120.98	498603
2022-09-16	120.12	120.44	119.55	120.19	603048
2022-09-19	119.44	121.55	119.39	121.52	832137
2022-09-20	120.74	120.74	119.00	119.84	636813
2022-09-21	120.45	121.27	118.32	118.34	866528
2022-09-22	118.35	118.35	117.11	117.26	823050
2022-09-23	116.18	116.54	114.13	115.50	927065
2022-09-26	115.16	115.71	113.60	114.14	1034389
2022-09-27	114.99	115.36	112.42	113.10	1883392
2022-09-28	113.82	115.81	113.32	115.11	1248913
2022-09-29	114.37	114.43	112.30	112.96	1088268
2022-09-30	112.99	113.56	111.34	111.50	883776
2022-10-03	112.66	115.07	112.35	114.47	918693
2022-10-04	115.70	117.68	115.69	117.68	1088930
2022-10-05	116.64	117.57	115.67	116.87	850888
2022-10-06	116.50	116.99	115.22	115.46	929880
2022-10-07	114.81	114.90	112.47	113.04	558559
2022-10-10	113.43	114.07	112.70	113.30	1189217
2022-10-11	112.77	114.91	112.68	113.78	803848
2022-10-12	113.73	113.96	112.60	112.65	841684
2022-10-13	111.08	116.01	110.55	115.45	951838
2022-10-14	116.04	116.79	113.24	113.47	653219
2022-10-17	114.96	116.24	114.92	115.75	757335
2022-10-18	117.43	118.19	116.44	117.34	545859
2022-10-19	116.73	117.29	115.29	116.26	787596
2022-10-20	116.24	116.88	114.06	114.34	693746
2022-10-21	114.46	116.98	114.16	116.69	529535
2022-10-24	117.44	118.36	116.95	118.04	860647
2022-10-25	117.88	119.89	117.68	119.83	832549
2022-10-26	120.00	121.17	119.46	120.09	565735
2022-10-27	120.76	122.08	120.71	120.94	612768
2022-10-28	121.11	123.53	121.03	123.45	593033
2022-10-31	122.95	123.69	122.63	122.99	795751
2022-11-01	123.76	123.76	122.25	122.90	459268
2022-11-02	122.51	123.98	120.36	120.39	704237
2022-11-03	119.31	120.78	118.53	120.10	493367
2022-11-04	121.58	122.62	120.20	122.09	595173
2022-11-07	122.50	123.08	121.69	122.91	642614
2022-11-08	123.10	124.43	122.37	123.51	598683
2022-11-09	122.89	123.56	121.48	121.69	494847
2022-11-10	125.01	127.40	124.80	127.31	812305
2022-11-11	127.79	128.59	127.11	128.32	513802
2022-11-14	127.92	129.23	127.30	127.30	668598
2022-11-15	128.70	129.29	127.20	128.42	720240
2022-11-16	127.90	128.31	127.30	127.55	466864
2022-11-17	126.27	127.22	125.80	127.18	408386
2022-11-18	127.92	128.82	127.48	128.44	928694
2022-11-21	128.14	129.20	128.10	129.10	360283
2022-11-22	129.53	130.69	129.53	130.64	473917
2022-11-23	130.37	130.99	130.05	130.72	300540
2022-11-25	130.79	131.30	130.78	131.15	209755
2022-11-28	130.44	130.68	128.61	128.87	672611
2022-11-29	128.70	129.25	128.47	129.02	414079
2022-11-30	129.07	131.30	127.76	131.30	530908
2022-12-01	131.77	132.45	130.85	131.29	484653
2022-12-02	130.06	131.90	130.06	131.57	485504
2022-12-05	130.53	130.53	128.82	129.22	589512
2022-12-06	129.08	129.37	127.50	128.35	447033
2022-12-07	128.14	129.18	128.04	128.31	439816
2022-12-08	128.75	129.31	128.37	128.92	437530
2022-12-09	128.57	129.11	127.99	128.11	454623
2022-12-12	128.38	129.49	127.86	129.44	506417
2022-12-13	132.03	132.30	129.19	129.98	1081426
2022-12-14	129.89	130.85	128.42	129.16	638334
2022-12-15	127.71	127.99	126.10	125.64	612631
2022-12-16	124.33	125.04	123.32	124.22	742218
2022-12-19	124.31	124.87	123.06	123.76	806634
2022-12-20	123.55	124.38	123.17	123.85	642596
2022-12-21	124.84	125.85	124.84	125.63	1011881
2022-12-22	124.90	124.99	122.95	124.80	611440
2022-12-23	124.73	125.73	124.35	125.69	454970
2022-12-27	125.81	126.37	125.36	126.11	371205
2022-12-28	126.32	126.66	124.43	124.43	511041
2022-12-29	125.04	126.41	125.04	126.05	574113
2022-12-30	125.47	125.62	124.12	125.11	785554
2023-01-03	125.66	126.11	124.37	125.45	375040
2023-01-04	126.03	127.40	125.91	126.82	977274
2023-01-05	125.99	126.42	124.66	125.14	1003603
2023-01-06	126.04	128.28	126.00	127.97	511889
2023-01-09	128.14	129.03	127.29	127.29	474551
2023-01-10	127.31	127.99	126.72	127.93	511082
2023-01-11	128.29	129.16	128.17	129.16	438517
2023-01-12	129.60	129.78	128.52	129.33	468340
2023-01-13	128.63	129.82	128.27	129.60	329084
2023-01-17	129.52	130.03	128.80	128.94	544086
2023-01-18	129.02	129.11	126.41	126.43	689931
2023-01-19	125.89	126.07	124.81	124.82	463361
2023-01-20	125.25	126.60	124.29	126.60	621871
2023-01-23	126.68	128.12	126.39	127.53	824797
2023-01-24	127.00	127.85	126.40	127.46	476031
2023-01-25	126.50	127.46	125.90	127.46	841118
2023-01-26	127.75	127.86	126.83	127.78	1525415
2023-01-27	127.50	128.44	127.20	127.88	501348
2023-01-30	127.42	128.37	127.10	127.18	513167
2023-01-31	127.44	129.45	127.18	129.45	490096
2023-02-01	128.99	131.59	128.60	130.67	828575
2023-02-02	130.93	132.50	130.77	132.18	481851
2023-02-03	131.36	131.63	130.64	131.23	1733683
2023-02-06	130.47	130.81	129.67	130.13	393125
2023-02-07	129.77	130.81	128.73	130.54	710635
2023-02-08	129.54	129.99	128.86	129.03	369648
2023-02-09	129.64	129.85	126.86	127.11	365321
2023-02-10	127.01	128.31	126.98	128.18	306952
2023-02-13	128.30	129.68	128.20	129.68	282496
2023-02-14	129.32	129.97	128.09	128.98	282785
2023-02-15	128.35	129.67	128.23	129.66	293311
2023-02-16	128.75	129.57	127.93	128.65	297517
2023-02-17	128.27	129.48	127.95	129.32	368333
2023-02-21	128.31	128.40	126.51	126.61	437335
2023-02-22	126.77	127.47	126.22	126.60	446086
2023-02-23	126.98	127.43	125.82	126.76	343718
2023-02-24	125.66	126.43	125.04	126.24	569616
2023-02-27	127.02	127.75	126.14	126.38	391041
2023-02-28	126.43	127.03	125.87	125.87	432436
2023-03-01	125.47	125.74	124.65	125.28	488826
2023-03-02	124.81	126.20	124.50	126.00	391337
2023-03-03	126.43	127.38	125.72	127.35	300108
2023-03-06	127.35	127.63	126.21	126.55	327292
2023-03-07	126.51	126.67	124.44	124.61	627044
2023-03-08	124.74	125.03	124.11	124.77	494086
2023-03-09	124.82	125.04	122.40	122.56	457946
2023-03-10	122.41	122.71	119.84	120.63	742287
2023-03-13	119.18	121.85	118.81	120.21	764058
2023-03-14	122.13	122.56	120.42	121.65	419933
2023-03-15	119.74	120.77	119.05	120.61	880130
2023-03-16	119.69	122.00	119.37	120.82	509001
2023-03-17	120.37	120.48	118.29	118.75	328917
2023-03-20	119.38	120.91	119.38	120.54	530446
2023-03-21	121.70	121.99	120.32	121.10	436061
2023-03-22	121.17	121.30	118.51	118.51	445470
2023-03-23	118.74	119.72	117.13	117.74	596015
2023-03-24	117.31	119.55	116.89	119.49	441629
2023-03-27	120.43	120.86	119.97	120.32	443389
2023-03-28	120.10	121.06	120.10	120.73	274256
2023-03-29	121.45	121.88	121.24	121.87	325261
2023-03-30	122.52	122.68	121.63	122.00	332683
2023-03-31	122.61	123.75	122.53	123.71	370421
2023-04-03	123.83	124.44	123.38	123.80	438844
2023-04-04	123.91	124.05	122.21	122.71	388268
2023-04-05	122.42	123.08	122.42	122.90	510947
2023-04-06	123.03	123.15	122.45	122.92	219651
2023-04-10	122.58	123.52	122.32	123.52	305918
2023-04-11	123.78	124.57	123.78	124.11	333199
2023-04-12	124.62	124.78	123.34	123.50	305662
2023-04-13	123.51	124.40	122.86	124.13	514255
2023-04-14	124.13	124.68	122.71	123.26	289428
2023-04-17	123.32	124.28	123.21	124.28	380119
2023-04-18	124.53	124.54	123.54	124.06	303892
2023-04-19	123.86	124.57	123.72	124.50	259137
2023-04-20	124.07	124.61	123.94	124.42	320055
2023-04-21	124.80	124.89	123.74	124.46	270964
2023-04-24	124.53	124.98	124.38	124.71	296981
2023-04-25	124.28	124.49	123.36	123.36	321877
2023-04-26	122.94	123.12	121.74	121.87	300733
2023-04-27	122.03	124.23	122.03	124.17	419876
2023-04-28	124.11	125.25	124.09	124.97	526693
2023-05-01	125.02	125.74	124.80	124.91	477894
2023-05-02	124.59	124.59	121.78	123.14	523921
2023-05-03	123.35	124.63	122.62	122.72	529727
2023-05-04	122.23	122.49	121.13	121.89	529315
2023-05-05	122.89	123.95	122.85	123.61	417626
2023-05-08	123.97	123.99	122.62	122.91	268322
2023-05-09	122.44	122.58	121.83	122.20	249930
2023-05-10	123.05	123.22	121.10	122.21	303392
2023-05-11	121.81	121.81	120.74	121.24	366403
2023-05-12	121.69	121.94	120.68	121.49	242386
2023-05-15	121.70	122.07	121.16	121.76	311798
2023-05-16	121.39	121.39	119.87	119.87	342598
2023-05-17	120.59	121.60	120.02	121.49	344329
2023-05-18	121.23	121.83	120.75	121.64	376367
2023-05-19	122.14	122.21	120.64	121.10	302756
2023-05-22	121.24	121.57	120.28	121.06	365687
2023-05-23	120.85	121.81	120.52	120.52	258401
2023-05-24	120.15	120.22	119.05	119.15	602283
2023-05-25	118.84	118.97	117.50	118.23	659782
2023-05-26	118.39	119.00	117.92	118.83	411034
2023-05-30	118.91	119.11	118.04	118.44	634632
2023-05-31	118.16	118.41	116.88	117.30	302114
2023-06-01	117.73	118.14	116.78	118.02	437629
2023-06-02	118.85	121.61	118.77	121.48	318620
2023-06-05	121.20	121.32	120.26	121.48	385962
2023-06-06	120.56	121.89	120.45	121.51	733799
2023-06-07	121.71	123.80	121.26	123.54	451135
2023-06-08	123.36	123.65	122.59	123.31	323194
2023-06-09	123.04	123.38	122.51	122.89	284958
2023-06-12	122.92	123.26	121.56	122.16	355604
2023-06-13	122.43	123.51	122.05	123.17	442183
2023-06-14	123.38	123.94	122.07	122.47	282435
2023-06-15	122.39	123.94	122.39	122.95	385190
2023-06-16	123.31	123.70	122.85	123.19	377997
2023-06-20	122.76	122.79	121.68	121.68	377148
2023-06-21	121.41	122.03	120.64	121.57	435443
2023-06-22	121.54	121.75	120.30	120.52	425171
2023-06-23	120.21	120.54	119.16	119.25	592014
2023-06-26	119.35	120.60	119.30	120.31	358454
2023-06-27	120.34	121.42	120.02	121.24	305834
2023-06-28	121.17	121.17	120.27	120.76	417823
2023-06-29	120.70	122.01	120.50	121.95	286088
2023-06-30	122.49	122.89	122.18	122.58	335012
2023-07-03	122.60	123.27	122.17	123.10	178887
2023-07-05	122.48	122.95	121.96	122.12	773497
2023-07-06	121.31	121.34	120.14	121.02	351994
2023-07-07	120.49	121.55	120.12	120.50	537743
2023-07-10	120.44	121.92	120.43	121.16	367579
2023-07-11	121.54	122.73	121.47	122.70	305837
2023-07-12	123.81	124.06	123.16	123.41	450484
2023-07-13	123.53	123.96	123.24	123.88	503175
2023-07-14	124.00	124.00	122.47	122.99	456523
2023-07-17	122.90	123.70	122.33	123.34	639019
2023-07-18	123.31	124.81	123.28	124.38	475675
2023-07-19	124.64	125.42	124.45	125.32	376599
2023-07-20	125.58	126.15	124.83	126.12	339586
2023-07-21	126.40	126.62	125.68	126.21	376246
2023-07-24	126.22	126.91	126.18	126.60	332294
2023-07-25	126.48	127.08	126.19	126.78	375857
2023-07-26	126.65	127.88	126.65	127.58	321962
2023-07-27	127.88	127.88	125.82	126.04	435538
2023-07-28	126.68	127.27	126.11	126.74	420575
2023-07-31	127.06	127.36	126.53	126.84	430309
2023-08-01	126.52	127.13	126.15	126.39	411524
2023-08-02	125.79	126.63	125.66	126.02	458926
2023-08-03	125.92	126.03	125.10	125.13	642922
2023-08-04	125.50	125.93	124.29	124.41	603753
2023-08-07	124.82	125.60	124.82	125.48	284573
2023-08-08	124.39	124.39	123.19	124.12	355423
2023-08-09	124.34	124.77	123.91	124.09	287860
2023-08-10	124.59	125.25	123.49	123.73	338171
2023-08-11	123.58	124.22	123.48	124.10	268154
2023-08-14	124.09	124.18	123.39	123.64	320773
2023-08-15	123.10	123.12	121.97	121.97	317914
2023-08-16	122.25	122.65	121.58	121.59	352928
2023-08-17	121.96	122.37	121.00	121.00	325026
2023-08-18	120.70	121.52	120.66	121.25	456710
2023-08-21	121.26	121.30	119.97	120.59	534723
2023-08-22	120.85	121.04	120.15	120.31	547949
2023-08-23	120.42	120.93	120.31	120.93	344478
2023-08-24	120.66	121.85	120.20	120.20	309800
2023-08-25	120.67	121.38	120.14	120.96	410134
2023-08-28	121.45	122.15	121.27	121.54	453995
2023-08-29	121.74	122.57	121.56	122.53	367565
2023-08-30	122.53	123.12	122.47	122.66	314536
2023-08-31	122.88	123.16	122.25	122.25	284565
2023-09-01	122.91	123.26	122.23	122.46	228501
2023-09-05	122.34	122.34	120.76	120.79	385096
2023-09-06	120.79	120.79	119.86	120.29	322474
2023-09-07	120.24	120.77	119.90	120.24	326006
2023-09-08	120.41	120.60	120.09	120.34	411871
2023-09-11	120.57	120.94	120.36	120.62	340870
2023-09-12	120.49	120.93	120.31	120.44	304285
2023-09-13	120.53	120.74	119.93	120.18	661686
2023-09-14	120.81	121.58	120.81	120.72	400420
2023-09-15	120.39	120.81	119.75	119.86	272258
2023-09-18	119.94	120.15	119.34	119.68	313584
2023-09-19	119.61	119.82	119.05	119.49	483214
2023-09-20	119.90	120.46	119.20	119.28	585461
2023-09-21	118.82	118.96	117.53	117.57	648168
2023-09-22	117.60	117.83	116.97	117.04	391339
2023-09-25	116.69	117.21	116.57	117.16	421313
2023-09-26	116.61	116.83	115.40	115.45	519879
2023-09-27	115.81	115.95	114.45	115.09	534255
2023-09-28	115.27	115.74	115.00	115.36	333586
2023-09-29	116.04	116.14	114.63	115.01	429134
2023-10-02	114.64	114.68	112.84	113.46	517211
2023-10-03	112.91	113.45	112.38	112.76	631341
2023-10-04	113.00	113.37	111.96	113.26	434214
2023-10-05	113.05	113.26	112.19	112.63	724229
2023-10-06	112.08	113.65	111.05	113.08	595670
2023-10-09	113.07	114.24	113.05	114.14	561849
2023-10-10	114.43	115.42	114.34	114.85	375840
2023-10-11	115.06	115.29	114.19	114.89	698963
2023-10-12	115.22	115.24	112.96	113.55	506272
2023-10-13	113.98	114.35	113.26	113.72	547433
2023-10-16	114.42	115.14	114.00	114.78	337891
2023-10-17	114.19	115.94	114.19	115.38	487608
2023-10-18	115.03	115.06	113.81	113.92	927642
2023-10-19	113.78	114.27	112.55	112.70	471789
2023-10-20	112.61	113.10	111.83	111.84	443956
2023-10-23	111.51	112.13	110.95	110.98	344423
2023-10-24	111.81	112.21	111.40	111.85	385537
2023-10-25	111.59	112.04	111.01	111.46	505800
2023-10-26	111.81	112.59	111.77	111.83	502615
2023-10-27	111.80	111.80	109.87	110.20	429932
2023-10-30	110.80	111.38	110.31	111.10	461180
2023-10-31	111.36	112.08	111.01	111.94	653140
2023-11-01	112.06	112.50	111.40	112.21	881598
2023-11-02	112.91	114.47	112.91	114.40	518189
2023-11-03	115.46	116.31	115.46	115.60	379712
2023-11-06	115.59	115.72	114.98	115.13	592877
2023-11-07	114.93	114.97	114.42	114.63	794762
2023-11-08	114.75	114.88	113.83	114.25	453154
2023-11-09	114.57	114.66	113.23	113.40	444624
2023-11-10	113.83	114.26	113.20	114.19	425042
2023-11-13	114.00	114.38	113.70	114.06	497225
2023-11-14	115.51	117.19	115.51	116.95	412483
2023-11-15	117.43	118.36	117.39	117.72	534601
2023-11-16	117.75	118.09	117.43	117.72	449029
2023-11-17	118.07	118.25	117.69	118.00	563602
2023-11-20	117.74	118.34	117.25	118.04	612805
2023-11-21	117.95	118.33	117.66	118.18	514699
2023-11-22	118.46	118.82	118.30	118.62	365844
2023-11-24	118.65	119.13	118.65	119.07	164947
2023-11-27	118.83	118.96	118.34	118.76	528131
2023-11-28	118.78	119.29	118.50	118.68	423990
2023-11-29	119.07	119.45	118.37	118.56	588315
2023-11-30	118.78	119.69	118.33	119.65	350727
2023-12-01	119.55	121.21	119.46	121.21	610497
2023-12-04	120.62	121.83	120.62	121.75	844386
2023-12-05	121.45	121.55	120.58	120.64	623502
2023-12-06	120.90	121.46	120.72	120.87	799177
2023-12-07	121.11	121.80	120.69	121.50	631561
2023-12-08	121.50	121.93	121.06	121.25	708573
2023-12-11	121.44	122.01	121.44	121.93	491374
2023-12-12	122.12	122.40	121.43	122.18	578937
2023-12-13	122.16	124.75	121.86	124.73	763075
2023-12-14	125.50	126.30	125.39	124.60	505294
2023-12-15	124.31	124.43	123.17	123.52	986571
2023-12-18	123.90	124.11	123.53	123.67	518377
2023-12-19	124.00	124.66	124.00	124.46	857630
2023-12-20	124.14	124.51	122.55	122.55	714199
2023-12-21	123.27	123.78	122.64	123.71	1051434
2023-12-22	123.91	124.76	123.85	124.22	510855
2023-12-26	124.18	125.22	124.13	124.84	316731
2023-12-27	124.86	125.22	124.59	125.07	496964
2023-12-28	124.91	125.40	124.85	125.24	374731
2023-12-29	125.07	125.30	124.48	124.97	407681
2024-01-02	124.41	125.82	124.34	125.48	671060
2024-01-03	125.06	125.35	124.10	124.23	450810
2024-01-04	124.16	124.75	123.94	123.99	508612
2024-01-05	123.85	124.72	123.49	124.10	493858
2024-01-08	123.93	125.00	123.69	124.97	839255
2024-01-09	124.19	124.40	123.83	124.30	583033
2024-01-10	124.21	124.76	124.11	124.46	434900
2024-01-11	124.45	124.50	123.38	124.15	706926
2024-01-12	124.86	125.24	124.04	124.44	347092
2024-01-16	124.04	124.13	123.10	123.42	663929
2024-01-17	122.74	123.59	122.16	122.50	540626
2024-01-18	122.71	123.03	121.97	122.88	650120
2024-01-19	123.30	123.87	122.22	123.54	445587
2024-01-22	123.59	124.21	123.40	123.76	560265
2024-01-23	123.74	124.11	123.10	123.53	424988
2024-01-24	123.96	123.98	122.22	122.28	426512
2024-01-25	123.36	124.00	123.05	123.97	457763
2024-01-26	124.24	124.62	123.69	123.94	535296
2024-01-29	123.96	124.50	123.64	124.46	320445
2024-01-30	124.15	125.02	123.97	124.80	469355
2024-01-31	125.01	125.23	123.43	123.53	511973
2024-02-01	123.42	124.86	122.86	124.82	420335
2024-02-02	124.33	124.84	123.49	124.14	389840
2024-02-05	123.40	123.40	122.25	122.30	371046
2024-02-06	122.44	123.26	122.22	123.04	316986
2024-02-07	123.62	123.70	123.00	123.42	353456
2024-02-08	123.33	123.42	122.64	123.30	368775
2024-02-09	123.30	123.36	122.80	123.33	347151
2024-02-12	123.50	124.62	123.27	124.33	351254
2024-02-13	123.40	123.56	121.52	122.28	510269
2024-02-14	122.87	123.03	122.20	122.91	379299
2024-02-15	123.32	124.61	123.32	124.49	346598
2024-02-16	124.15	124.91	123.85	124.24	414225
2024-02-20	124.06	124.92	123.94	124.31	369917
2024-02-21	124.32	124.88	124.12	124.83	318935
2024-02-22	124.82	125.59	124.41	125.28	314796
2024-02-23	125.54	126.07	125.23	125.78	385306
2024-02-26	125.64	125.74	124.74	124.85	373481
2024-02-27	125.07	125.36	124.78	125.30	304813
2024-02-28	125.18	125.76	124.96	125.43	363496
2024-02-29	126.01	126.40	125.47	125.68	358644
2024-03-01	125.80	125.89	124.96	125.85	282139
2024-03-04	125.74	126.66	125.67	126.46	436665
2024-03-05	126.51	127.26	125.87	126.25	356924
2024-03-06	126.84	127.45	126.71	127.12	435192
2024-03-07	127.74	128.30	127.74	127.98	333249
2024-03-08	128.25	128.61	127.99	128.10	370406
2024-03-11	128.10	128.78	127.82	128.61	305680
2024-03-12	128.84	129.32	128.27	128.80	400257
2024-03-13	129.06	129.69	128.82	129.13	252827
2024-03-14	129.07	129.16	127.40	127.44	724150
2024-03-15	126.83	127.74	126.42	127.63	323618
2024-03-18	127.78	128.14	127.41	127.54	266235
2024-03-19	127.55	128.25	127.54	128.21	374516
2024-03-20	128.07	129.05	127.90	128.91	486031
2024-03-21	129.20	129.82	128.95	129.46	379609
2024-03-22	129.61	129.74	128.83	128.85	228167
2024-03-25	128.85	129.34	128.45	128.52	328476
2024-03-26	128.80	128.98	128.21	128.23	327831
2024-03-27	128.97	130.89	128.96	130.89	305271
2024-03-28	131.02	131.67	130.98	131.24	319090
2024-04-01	131.59	131.59	130.52	130.64	384861
2024-04-02	130.32	130.56	129.63	129.90	263833
2024-04-03	129.81	129.87	129.27	129.52	341285
2024-04-04	130.25	130.57	128.22	128.48	257394
2024-04-05	128.44	129.18	128.09	129.01	253691
2024-04-08	129.05	129.71	129.05	129.25	208389
2024-04-09	129.58	130.02	128.93	129.90	314953
2024-04-10	128.42	128.50	127.35	127.89	343698
2024-04-11	128.28	128.29	126.98	127.42	218195
2024-04-12	127.11	127.24	125.54	125.89	260902
2024-04-15	127.01	127.21	124.96	125.36	273196
2024-04-16	125.29	125.30	124.42	124.60	256965
2024-04-17	125.21	125.49	124.37	125.00	222584
2024-04-18	125.52	126.01	125.15	125.65	238839
2024-04-19	125.82	126.95	125.72	126.79	219828
2024-04-22	127.15	128.31	126.48	127.72	216593
2024-04-23	127.87	128.49	127.76	128.06	188237
2024-04-24	127.73	128.64	127.23	128.45	228457
2024-04-25	127.79	128.26	127.08	127.90	233103
2024-04-26	127.83	128.30	127.46	127.49	151305
2024-04-29	127.70	128.40	127.70	128.36	212622
2024-04-30	127.84	128.21	127.24	127.24	290221
2024-05-01	127.11	128.69	126.91	127.39	225293
2024-05-02	127.99	128.34	127.39	128.09	237493
2024-05-03	128.69	128.91	127.89	128.60	191750
2024-05-06	129.00	129.36	128.67	129.19	170778
2024-05-07	129.60	130.07	129.60	129.88	201628
2024-05-08	129.48	130.01	129.40	129.90	350173
2024-05-09	129.95	131.00	129.90	130.97	390967
2024-05-10	131.25	131.47	131.00	131.39	337828
2024-05-13	131.65	132.33	131.24	131.33	439145
2024-05-14	131.71	132.06	130.99	131.33	183121
2024-05-15	131.90	132.03	131.66	131.81	198221
2024-05-16	131.96	132.44	131.81	132.14	231347
2024-05-17	132.18	132.46	131.86	132.46	137952
2024-05-20	132.43	132.49	131.92	131.99	204683
2024-05-21	131.92	132.29	131.66	132.01	177803
2024-05-22	131.54	131.99	131.11	131.42	251784
2024-05-23	131.26	131.26	129.13	129.16	380613
2024-05-24	129.65	129.90	129.25	129.52	418347
2024-05-28	129.54	129.63	128.00	128.23	234206
2024-05-29	127.35	127.36	126.64	126.67	334040
2024-05-30	126.98	127.84	126.98	127.78	245167
2024-05-31	128.08	130.30	127.93	130.11	299277
2024-06-03	130.32	130.34	128.97	129.73	380496
2024-06-04	129.37	130.04	129.12	129.62	180409
2024-06-05	129.80	129.80	128.81	129.46	210788
2024-06-06	129.33	129.86	128.98	129.42	176043
2024-06-07	128.95	129.89	128.71	129.06	151653
2024-06-10	128.75	129.16	128.33	129.04	187986
2024-06-11	128.40	128.48	127.73	128.36	232583
2024-06-12	129.65	129.65	128.16	128.55	292936
2024-06-13	128.49	128.53	127.52	128.30	179642
2024-06-14	127.74	127.95	126.92	127.73	164270
2024-06-17	127.52	128.81	127.18	128.61	177531
2024-06-18	128.47	129.19	128.47	128.91	220488
2024-06-20	128.80	129.57	128.60	128.35	283903
2024-06-21	128.51	128.81	128.20	128.47	209295
2024-06-24	128.50	130.04	128.50	129.36	327159
2024-06-25	129.23	129.25	127.52	127.78	317503
2024-06-26	127.24	127.46	126.79	127.26	266473
2024-06-27	127.46	127.61	126.85	127.34	291899
2024-06-28	127.46	127.86	126.65	127.18	155916
2024-07-01	127.47	127.82	125.85	125.95	217007
2024-07-02	125.98	126.53	125.91	126.53	222079
2024-07-03	126.61	127.09	126.34	126.39	344904
2024-07-05	126.41	126.60	125.71	126.50	199186
2024-07-08	126.73	127.18	126.35	126.61	210420
2024-07-09	126.56	126.81	126.02	126.23	258495
2024-07-10	126.56	127.52	126.40	127.46	238594
2024-07-11	127.99	129.57	127.99	129.19	386072
2024-07-12	129.99	130.93	129.87	130.31	293211
2024-07-15	130.35	130.95	130.09	130.21	241533
2024-07-16	130.54	132.46	130.54	132.39	283038
2024-07-17	132.15	134.06	132.15	133.53	261786
2024-07-18	133.12	134.47	132.70	132.78	268783
2024-07-19	132.69	132.87	131.34	131.61	168941
2024-07-22	132.00	132.35	131.19	132.34	199910
2024-07-23	131.93	132.25	131.60	131.66	211154
2024-07-24	131.71	132.30	131.24	131.63	238960
2024-07-25	131.81	133.74	131.81	132.41	334444
2024-07-26	133.01	134.31	132.82	133.93	195347
2024-07-29	133.99	134.30	133.26	133.94	243043
2024-07-30	133.94	135.00	133.76	134.68	184697
2024-07-31	135.08	135.74	134.32	134.83	201292
2024-08-01	135.26	136.03	134.08	134.78	280811
2024-08-02	134.41	135.28	132.77	134.35	536648
2024-08-05	132.78	133.29	131.09	131.40	465869
2024-08-06	131.80	133.81	131.56	132.31	459024
2024-08-07	133.08	134.20	131.92	131.98	361656
2024-08-08	132.23	133.53	132.03	133.32	218676
2024-08-09	133.35	133.66	132.22	133.32	245474
2024-08-12	133.39	133.39	132.35	132.69	219281
2024-08-13	133.02	133.86	132.53	133.76	191381
2024-08-14	133.79	134.44	133.66	134.04	148223
2024-08-15	134.88	135.39	134.52	135.15	221949
2024-08-16	134.93	135.76	134.93	135.71	182575
2024-08-19	135.74	136.46	135.74	136.37	166761
2024-08-20	136.24	136.48	135.96	136.16	255592
2024-08-21	136.73	137.48	136.66	137.32	214032
2024-08-22	137.44	137.69	136.66	137.11	177473
2024-08-23	137.55	138.54	137.48	138.24	137574
2024-08-26	138.49	139.46	138.49	138.72	231252
2024-08-27	138.45	138.73	138.14	138.43	221282
2024-08-28	138.47	138.96	137.81	138.39	175108
2024-08-29	138.90	139.48	138.03	138.83	170582
2024-08-30	139.16	140.04	138.56	139.89	159316
2024-09-03	139.42	140.07	138.99	139.31	218819
2024-09-04	139.35	140.15	138.96	139.50	182899
2024-09-05	140.00	140.00	138.19	138.57	196634
2024-09-06	138.67	139.27	137.59	137.72	154579
2024-09-09	138.22	139.38	138.01	138.97	179249
2024-09-10	139.08	139.36	138.59	139.05	244082
2024-09-11	138.94	138.99	136.45	138.53	202083
2024-09-12	138.63	139.04	137.82	138.99	308695
2024-09-13	139.38	140.40	139.30	140.29	146124
2024-09-16	140.80	141.52	140.67	141.24	151181
2024-09-17	141.26	141.92	140.77	141.05	150761
2024-09-18	141.16	142.14	140.37	140.58	164129
2024-09-19	141.64	141.67	140.66	140.31	125826
2024-09-20	140.01	140.17	139.52	140.03	157229
2024-09-23	140.35	141.04	140.12	141.04	286786
2024-09-24	141.16	141.60	140.78	141.11	276835
2024-09-25	141.20	141.50	140.09	140.19	138595
2024-09-26	140.52	141.33	140.52	141.08	160243
2024-09-27	141.55	142.62	141.52	141.69	129649
2024-09-30	141.71	142.21	141.03	142.04	162506
2024-10-01	141.96	142.27	141.26	141.89	247303
2024-10-02	141.51	141.87	141.03	141.47	164768
2024-10-03	141.10	141.22	140.21	140.55	237904
2024-10-04	140.55	141.00	140.06	140.86	241357
2024-10-07	140.63	140.63	139.35	139.80	162034
2024-10-08	139.85	140.13	139.39	139.89	183154
2024-10-09	139.87	141.03	139.74	140.61	139924
2024-10-10	140.67	140.81	139.90	140.19	121150
2024-10-11	140.38	141.51	140.38	141.46	153108
2024-10-14	141.54	142.65	141.20	142.60	117373
2024-10-15	142.58	144.06	142.52	142.67	169830
2024-10-16	142.87	143.65	142.68	143.52	172175
2024-10-17	143.74	143.74	142.89	143.17	145208
2024-10-18	143.26	143.72	142.85	143.68	124236
2024-10-21	143.66	143.91	142.30	142.51	141704
2024-10-22	141.63	141.70	140.84	141.42	155509
2024-10-23	141.06	141.64	140.70	141.32	159122
2024-10-24	141.32	141.43	140.62	140.95	163097
2024-10-25	141.24	141.41	139.57	139.68	246664
2024-10-28	140.13	140.83	140.13	140.37	154715
2024-10-29	139.69	139.95	139.14	139.24	195132
2024-10-30	139.01	139.62	138.78	138.98	137737
2024-10-31	138.80	139.26	138.15	138.18	211238
2024-11-01	138.86	139.27	138.02	138.18	187350
2024-11-04	138.13	138.91	137.79	138.13	153332
2024-11-05	138.06	139.27	137.54	139.27	124026
2024-11-06	141.66	141.66	140.18	140.96	221479
2024-11-07	141.12	141.38	140.58	140.64	143649
2024-11-08	140.75	141.88	140.72	141.55	162638
2024-11-11	141.68	142.60	141.68	141.91	164872
2024-11-12	141.76	141.95	140.73	140.86	173637
2024-11-13	141.00	141.31	140.69	140.78	145408
2024-11-14	140.85	141.00	139.85	139.90	818128
2024-11-15	139.75	140.28	139.53	139.67	166584
2024-11-18	139.69	140.62	139.62	140.34	169047
2024-11-19	139.66	140.01	138.86	139.72	239963
2024-11-20	139.40	139.69	138.73	139.62	147315
2024-11-21	139.90	141.36	139.46	141.28	156033
2024-11-22	141.51	142.41	141.51	142.31	173998
2024-11-25	143.08	144.00	143.08	143.52	171833
2024-11-26	143.65	143.65	142.87	143.47	148716
2024-11-27	143.87	144.45	143.65	143.76	159734
2024-11-29	143.93	144.33	143.81	144.00	93312
2024-12-02	143.91	144.03	142.56	143.34	335869
2024-12-03	143.46	143.49	142.09	142.11	239031
2024-12-04	141.96	142.00	141.10	141.50	209897
2024-12-05	141.53	141.68	140.97	141.06	860261
2024-12-06	141.44	141.51	140.17	140.24	240132
2024-12-09	140.44	141.06	140.08	140.20	246596
2024-12-10	140.02	140.39	138.69	139.68	419685
2024-12-11	139.99	140.11	138.99	139.05	199948
2024-12-12	138.95	139.24	138.73	138.80	191854
2024-12-13	138.69	138.73	137.85	138.22	301345
2024-12-16	138.15	138.56	137.20	137.32	236997
2024-12-17	136.74	137.37	136.23	136.45	277107
2024-12-18	136.41	136.64	132.91	132.98	419179
2024-12-19	133.38	134.06	132.51	131.48	362009
2024-12-20	131.19	133.43	131.12	132.68	210128
2024-12-23	132.28	132.77	131.57	132.72	344673
2024-12-24	132.73	133.56	132.38	133.53	420434
2024-12-26	133.06	133.85	132.92	133.69	171782
2024-12-27	133.16	133.98	132.48	132.92	254195
2024-12-30	132.22	132.22	130.96	131.66	331597
2024-12-31	132.10	132.50	131.46	132.10	270615
2025-01-02	132.64	132.95	130.96	131.27	277220
2025-01-03	131.63	132.17	131.00	131.85	333488
2025-01-06	132.15	132.34	130.64	130.74	439180
2025-01-07	131.23	131.97	130.27	130.72	332104
2025-01-08	130.40	130.91	129.56	130.84	239194
2025-01-10	129.96	130.20	128.64	128.74	1443100
2025-01-13	128.63	129.97	128.60	129.91	303108
2025-01-14	130.33	131.11	129.99	131.09	329997
2025-01-15	132.59	132.96	131.52	131.84	242480
2025-01-16	131.65	133.19	131.41	133.15	256771
2025-01-17	133.65	134.18	133.32	133.77	245814
2025-01-21	134.27	135.24	134.27	134.93	336336
2025-01-22	134.65	134.71	133.37	133.37	375479
2025-01-23	133.55	133.99	133.00	133.92	284889
2025-01-24	133.71	134.25	133.48	133.91	316221
2025-01-27	134.24	136.40	134.24	136.34	486187
2025-01-28	135.92	136.05	134.35	134.50	236031
2025-01-29	134.42	134.89	133.72	133.79	224357
2025-01-30	134.61	135.68	134.59	135.23	194153
2025-01-31	134.99	135.59	134.24	134.54	530367
2025-02-03	133.22	134.52	132.34	134.05	456375
2025-02-04	133.52	134.13	133.30	133.67	224151
2025-02-05	134.03	134.29	133.27	134.21	201860
2025-02-06	134.52	134.52	133.16	133.60	259985
2025-02-07	133.73	133.74	132.78	132.90	228476
2025-02-10	133.39	133.59	132.78	133.51	219012
2025-02-11	133.38	134.45	133.11	134.44	244580
2025-02-12	133.19	133.85	132.88	133.51	235692
2025-02-13	133.91	134.99	133.67	134.88	447913
2025-02-14	135.01	135.58	134.26	134.26	225386
2025-02-18	134.23	135.22	133.99	135.12	417987
2025-02-19	135.18	136.26	135.01	136.09	330698
2025-02-20	135.79	136.76	135.67	136.66	267407
2025-02-21	136.73	136.90	136.25	136.54	241366
2025-02-24	136.67	137.60	136.29	136.96	291260
2025-02-25	137.12	138.04	137.12	137.88	302929
2025-02-26	137.81	137.81	136.46	136.76	266691
2025-02-27	136.49	137.25	136.20	136.47	242761
2025-02-28	137.11	138.40	136.68	138.29	277344
2025-03-03	138.64	139.51	137.61	138.36	322273
2025-03-04	138.09	138.31	135.88	135.93	256451
2025-03-05	135.73	136.94	135.26	136.54	207763
2025-03-06	135.75	136.79	135.18	136.45	294966
2025-03-07	136.22	139.10	136.02	138.67	209657
2025-03-10	138.18	140.92	137.65	138.34	403324
2025-03-11	138.00	138.00	135.11	135.35	415697
2025-03-12	135.04	135.20	133.28	133.58	266442
2025-03-13	133.71	134.53	132.73	133.09	301264
2025-03-14	133.38	134.82	133.08	134.62	221031
2025-03-17	134.54	136.57	134.54	136.12	247133
2025-03-18	135.89	136.05	135.18	135.53	187811
2025-03-19	135.65	136.09	134.88	135.82	195238
2025-03-20	135.29	135.71	134.77	135.09	161764
2025-03-21	134.49	134.66	133.62	133.38	224030
2025-03-24	133.96	134.77	133.74	134.38	203916
2025-03-25	134.47	134.57	133.03	133.68	307000
2025-03-26	133.97	135.14	133.97	134.79	423810
2025-03-27	134.88	135.67	134.57	135.13	273626
2025-03-28	135.20	135.45	134.05	134.29	652843
2025-03-31	134.04	136.27	134.04	135.68	339264
2025-04-01	135.46	135.97	134.60	135.58	376997
2025-04-02	135.05	136.16	134.77	136.08	147127
2025-04-03	134.33	135.14	132.53	132.60	472372
2025-04-04	131.07	131.21	125.83	125.88	571751
2025-04-07	123.22	127.50	120.76	123.65	653142
2025-04-08	126.61	126.73	120.02	121.58	536910
2025-04-09	120.23	128.72	119.83	128.35	496995
2025-04-10	127.01	127.27	123.19	126.23	289133
2025-04-11	126.00	128.56	125.11	128.04	325355
2025-04-14	129.11	130.37	128.56	129.89	301674
2025-04-15	129.96	130.47	129.17	129.17	180749
2025-04-16	129.31	129.82	127.42	128.05	706302
2025-04-17	128.20	130.44	128.20	129.43	271151
2025-04-21	128.86	128.87	126.08	127.39	345051
2025-04-22	128.01	130.10	128.01	129.88	230289
2025-04-23	131.00	131.70	129.14	129.78	198667
2025-04-24	129.91	130.80	129.13	130.49	184118
2025-04-25	130.56	130.56	128.94	129.90	162017
2025-04-28	130.16	130.63	129.43	130.41	155297
2025-04-29	129.90	131.32	129.79	130.99	177790
2025-04-30	130.58	131.45	128.87	131.04	200230
2025-05-01	130.79	131.39	129.86	130.43	174372
2025-05-02	131.70	132.53	131.41	132.22	198719
2025-05-05	131.86	132.25	131.22	131.56	159689
2025-05-06	130.91	131.56	130.39	130.91	159197
2025-05-07	131.18	132.14	131.00	131.58	196938
2025-05-08	132.15	133.48	131.88	132.16	261700
2025-05-09	132.71	132.93	132.21	132.47	223639
2025-05-12	135.03	135.19	134.17	134.91	335622
2025-05-13	135.11	135.11	134.24	134.29	238007
2025-05-14	134.05	134.05	132.59	133.13	226368
2025-05-15	133.33	135.39	133.33	135.39	220478
2025-05-16	135.39	136.79	135.20	136.73	193947
2025-05-19	135.84	136.85	135.81	136.74	196451
2025-05-20	136.49	137.13	136.32	136.63	215408
2025-05-21	135.80	135.87	134.04	134.09	196309
2025-05-22	133.75	133.90	132.45	133.23	234900
2025-05-23	132.32	133.35	131.96	133.04	185243
2025-05-27	134.12	135.23	133.73	135.21	445054
2025-05-28	135.12	135.27	133.55	133.66	359804
2025-05-29	134.05	134.42	133.14	134.39	208752
2025-05-30	134.18	135.11	133.76	134.70	183242
2025-06-02	134.50	134.74	133.26	134.72	342227
2025-06-03	134.55	135.51	134.13	135.35	280187
2025-06-04	135.54	135.63	134.68	134.68	283531
2025-06-05	134.92	134.92	134.10	134.27	224425
2025-06-06	135.19	135.68	134.78	135.23	247668
2025-06-09	135.46	136.22	134.97	135.56	305798
2025-06-10	135.97	137.00	135.68	136.62	199099
2025-06-11	136.81	136.81	135.58	135.90	190899
2025-06-12	135.73	136.45	135.34	136.43	155089
2025-06-13	135.82	136.22	134.58	134.80	176478
2025-06-16	135.62	136.06	134.91	135.20	292410
2025-06-17	134.86	134.91	133.93	134.10	234964
2025-06-18	134.25	134.77	133.90	133.98	152515
2025-06-20	134.40	134.80	133.77	133.01	208013
2025-06-23	133.25	134.57	132.89	134.48	346500
2025-06-24	134.92	135.33	134.51	135.11	366982
2025-06-25	135.05	135.05	133.68	133.97	381922
2025-06-26	134.31	134.94	134.25	134.89	187497
2025-06-27	135.15	136.01	134.75	135.26	195911
2025-06-30	135.24	135.92	134.95	135.73	228720
2025-07-01	135.63	138.88	135.63	138.06	264520
2025-07-02	138.08	138.70	137.53	138.52	166309
2025-07-03	138.75	139.16	138.55	138.79	127586
2025-07-07	138.64	138.90	137.27	137.76	189666
2025-07-08	137.68	138.74	137.48	138.29	188034
2025-07-09	138.58	138.72	137.73	138.62	218584
2025-07-10	138.63	140.31	138.40	139.66	227654
2025-07-11	138.99	139.21	138.37	138.79	173198
2025-07-14	138.61	139.00	138.07	138.88	376262
2025-07-15	138.98	138.98	137.05	137.07	270918
2025-07-16	137.45	138.00	136.53	137.86	216232
2025-07-17	137.67	139.05	137.67	138.84	178909
2025-07-18	139.23	139.50	138.26	138.62	213985
2025-07-21	139.18	139.47	138.36	138.40	423188
2025-07-22	138.24	140.45	138.24	140.30	251604
2025-07-23	140.33	140.52	139.54	140.09	192276
2025-07-24	139.95	140.31	139.48	139.63	240064
2025-07-25	139.73	139.96	138.95	139.86	179971
2025-07-28	139.75	139.85	138.83	138.94	157939
2025-07-29	139.19	139.26	138.68	139.20	155788
2025-07-30	139.13	139.13	137.24	137.83	199371
2025-07-31	137.27	138.04	136.58	136.96	210859
2025-08-01	136.86	136.93	135.43	136.48	377399
2025-08-04	136.65	137.90	136.65	137.81	232978
2025-08-05	137.88	138.34	137.70	138.08	281116
2025-08-06	138.24	138.72	137.89	138.24	155962
2025-08-07	139.00	139.30	137.89	138.62	212644
2025-08-08	138.72	139.36	138.59	138.80	151322
2025-08-11	138.93	139.38	138.09	138.45	137269
2025-08-12	138.72	139.66	138.60	139.59	157816
2025-08-13	139.77	141.58	139.71	141.53	147261
2025-08-14	140.71	140.73	139.82	140.46	168624
2025-08-15	140.58	140.73	139.88	140.26	166471
2025-08-18	140.17	140.45	139.80	139.87	111750
2025-08-19	139.93	141.52	139.93	141.11	143374
2025-08-20	141.19	142.51	141.19	141.43	214492
2025-08-21	141.02	141.47	140.78	141.00	143153
2025-08-22	141.71	143.49	141.71	142.97	193859
2025-08-25	142.58	142.74	141.40	141.52	184374
2025-08-26	141.40	141.80	141.07	141.32	180686
2025-08-27	141.06	142.05	141.06	141.90	149725
2025-08-28	141.96	141.96	140.62	141.03	525330
2025-08-29	141.13	141.80	140.95	141.34	202917
2025-09-02	140.78	140.91	139.85	140.44	206314
2025-09-03	140.00	140.30	139.43	140.10	206412
2025-09-04	140.50	141.07	140.09	141.07	239429
2025-09-05	141.10	142.01	140.22	140.90	271985
2025-09-08	140.69	140.69	139.50	140.34	314880
2025-09-09	140.06	140.18	139.60	139.86	274002
2025-09-10	139.78	140.14	138.90	139.58	234198
2025-09-11	139.62	141.60	139.62	141.46	229018
2025-09-12	141.16	141.45	140.66	140.66	189424
2025-09-15	140.79	140.83	139.70	139.78	273298
2025-09-16	139.79	140.14	139.28	139.38	316319
2025-09-17	139.68	141.33	139.48	139.80	270095
2025-09-18	139.73	140.24	139.39	139.87	280782
2025-09-19	140.09	140.09	139.17	138.57	211338
2025-09-22	138.42	138.42	137.80	138.08	298878
2025-09-23	138.24	139.13	138.24	138.56	821685
2025-09-24	138.73	139.01	138.46	138.85	375883
2025-09-25	138.86	139.04	137.86	138.03	224488
2025-09-26	138.42	139.33	138.38	139.33	173056
2025-09-29	139.68	139.68	138.78	139.30	317636
2025-09-30	139.11	140.20	139.11	140.05	246759
2025-10-01	140.01	140.33	139.47	139.98	295111
2025-10-02	139.70	140.33	139.51	139.88	207725
2025-10-03	140.02	141.33	140.02	140.64	203633
2025-10-06	140.78	140.81	140.23	140.40	201544
2025-10-07	140.61	140.82	139.97	140.19	160040
2025-10-08	140.40	140.51	139.75	140.40	350444
2025-10-09	140.40	140.68	138.89	139.06	289422
2025-10-10	139.55	139.78	137.47	137.47	250116
2025-10-13	137.90	138.58	137.60	138.03	186135
2025-10-14	137.56	139.88	137.56	139.57	165401
2025-10-15	139.86	140.60	138.54	139.57	212064
2025-10-16	139.70	139.81	138.06	138.31	147098
2025-10-17	138.60	139.28	138.46	139.25	164115
2025-10-20	139.63	140.28	139.63	140.12	154083
2025-10-21	140.00	140.78	139.86	140.23	183769
2025-10-22	140.00	140.75	139.66	139.81	211948
2025-10-23	139.91	140.09	138.94	139.50	163453

Explore More About SDY

Coins representing dividend payouts and trends

SDY Dividend History

Discover SPDR S&P Dividend's dividend history, including payout trends, ex-dividend dates, historical yields, and payment schedules. Stay updated with detailed insights to optimize your investment strategy.

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

SDY Stock Split History

Discover SPDR S&P Dividend's stock split history, key dates, split ratios, and their impact on share prices, market capitalization, and overall investment growth.

Graph showing historical stock prices and market trends

SDY Historical Prices

Explore SPDR S&P Dividend's historical stock price trends, daily price movements, and market performance to support informed trading and investment decisions.

Web Analytics