VC Historical Prices

Summary

Key Stock Metrics

65.10

(April 10, 2025)

52-Week Low

117.90

(July 24, 2025)

52-Week High

171.66

(March 8, 2023)

All-Time High

114.13

(August 8, 2025)

Current Price

Historical Prices Table

Date	Open	High	Low	Close	Volume
2000-06-29	14.00	15.25	13.63	13.75	3315600
2000-06-30	13.63	13.88	11.94	12.13	4272200
2000-07-03	12.25	13.13	12.25	12.81	835100
2000-07-05	12.69	12.81	12.00	12.06	1975900
2000-07-06	12.44	12.94	12.44	12.88	3792500
2000-07-07	12.88	13.56	12.75	12.75	3828500
2000-07-10	12.81	13.81	12.75	13.31	2547000
2000-07-11	13.50	13.63	13.06	13.63	2555400
2000-07-12	13.69	14.44	13.44	14.25	2203100
2000-07-13	14.31	14.81	14.13	14.75	2382000
2000-07-14	14.75	15.19	14.69	15.00	2333800
2000-07-17	15.19	15.50	14.94	15.50	1591100
2000-07-18	15.75	16.50	15.75	15.75	3762600
2000-07-19	16.00	16.44	15.63	15.69	1843000
2000-07-20	15.75	15.94	14.63	14.63	1591300
2000-07-21	14.50	14.63	13.50	13.81	2459600
2000-07-24	13.81	14.56	13.81	13.94	1801700
2000-07-25	13.94	14.69	13.81	14.38	1306700
2000-07-26	14.31	14.50	14.00	14.00	1511900
2000-07-27	14.06	14.19	13.56	13.63	1682900
2000-07-28	13.63	13.75	13.50	13.69	1165800
2000-07-31	13.75	14.31	13.63	14.00	1516800
2000-08-01	14.19	15.25	14.13	14.81	1759800
2000-08-02	14.81	14.94	14.56	14.69	1249200
2000-08-03	14.81	15.25	14.63	15.25	1245500
2000-08-04	15.25	15.63	15.06	15.31	1751800
2000-08-07	15.19	15.69	15.19	15.69	841800
2000-08-08	15.63	15.63	15.19	15.44	1158000
2000-08-09	15.50	15.81	15.38	15.50	1369500
2000-08-10	15.50	15.69	15.25	15.63	1122600
2000-08-11	15.63	16.00	15.56	15.63	618000
2000-08-14	15.69	15.69	15.06	15.19	1542900
2000-08-15	15.50	15.50	15.13	15.31	1022100
2000-08-16	16.50	17.19	16.13	17.19	2456200
2000-08-17	17.38	18.00	16.69	16.69	1907700
2000-08-18	16.88	17.19	16.69	16.75	936600
2000-08-21	16.88	17.44	16.81	17.44	707000
2000-08-22	17.44	19.25	17.38	19.25	1616600
2000-08-23	18.88	18.94	17.88	18.00	1205600
2000-08-24	17.88	18.25	17.44	18.00	1022700
2000-08-25	17.88	18.06	16.56	17.88	1370700
2000-08-28	18.00	18.06	17.00	17.00	1028300
2000-08-29	17.00	17.06	16.19	16.19	872800
2000-08-30	16.31	16.50	16.00	16.19	1230200
2000-08-31	15.75	16.19	15.56	15.70	2471500
2000-09-01	15.75	16.13	15.69	15.94	1165600
2000-09-05	16.13	16.19	15.50	15.56	649700
2000-09-06	15.81	16.13	15.56	15.56	932000
2000-09-07	15.75	16.50	15.69	16.31	1262300
2000-09-08	16.06	16.63	16.06	16.63	1833300
2000-09-11	16.38	17.31	16.38	16.50	2025100
2000-09-12	16.38	16.69	15.75	15.75	989200
2000-09-13	16.00	16.13	15.56	15.56	1160700
2000-09-14	15.75	15.94	15.56	15.88	768200
2000-09-15	15.63	15.88	15.63	15.63	530400
2000-09-18	15.63	15.69	14.88	14.88	1144700
2000-09-19	14.88	15.13	14.50	14.56	776900
2000-09-20	14.69	14.69	14.00	14.31	1494800
2000-09-21	14.06	15.38	14.06	15.13	1066100
2000-09-22	14.63	15.81	14.63	15.75	1195800
2000-09-25	15.50	15.56	14.81	14.88	550200
2000-09-26	14.94	15.00	14.19	14.25	565900
2000-09-27	14.25	14.88	14.25	14.63	445700
2000-09-28	14.50	15.00	14.13	14.69	1104000
2000-09-29	14.69	15.38	14.56	15.13	692800
2000-10-02	15.38	15.63	14.94	15.44	770600
2000-10-03	15.38	16.19	15.38	15.81	702200
2000-10-04	15.75	17.00	15.69	16.50	917000
2000-10-05	16.50	16.94	16.06	16.38	625300
2000-10-06	16.19	16.38	14.88	15.13	1058000
2000-10-09	15.38	15.81	15.25	15.81	499200
2000-10-10	15.81	15.88	15.00	15.06	509200
2000-10-11	15.06	15.19	14.38	14.56	676900
2000-10-12	14.31	14.94	14.31	14.56	754100
2000-10-13	14.63	15.38	14.50	15.38	724400
2000-10-16	15.19	15.63	14.81	15.00	544200
2000-10-17	15.00	15.13	14.50	14.75	435600
2000-10-18	14.88	15.19	14.31	15.19	691800
2000-10-19	15.13	15.31	14.75	14.94	425700
2000-10-20	14.94	15.25	14.81	15.25	504300
2000-10-23	15.06	15.69	14.94	15.63	778800
2000-10-24	15.56	15.63	15.25	15.56	501300
2000-10-25	15.31	16.69	15.19	16.13	906200
2000-10-26	16.06	16.25	15.81	15.88	374100
2000-10-27	16.00	16.38	15.56	16.31	348200
2000-10-30	16.06	17.13	16.06	17.00	691300
2000-10-31	17.00	17.88	16.94	17.69	1382000
2000-11-01	17.75	17.94	17.56	17.69	968200
2000-11-02	17.63	17.69	16.94	17.06	845000
2000-11-03	17.06	17.25	15.81	16.00	597200
2000-11-06	16.19	16.69	16.00	16.06	428300
2000-11-07	16.25	16.63	16.06	16.50	336100
2000-11-08	16.31	16.56	16.25	16.31	119400
2000-11-09	16.38	16.75	15.69	15.69	454600
2000-11-10	15.81	16.38	15.81	16.19	426400
2000-11-13	16.06	16.25	15.94	16.13	728300
2000-11-14	16.06	16.25	15.94	16.25	338800
2000-11-15	16.25	16.38	16.00	16.13	308000
2000-11-16	16.13	16.25	15.81	15.94	318000
2000-11-17	15.94	16.13	15.88	16.06	435000
2000-11-20	16.13	16.13	15.50	15.69	571600
2000-11-21	15.56	15.75	15.50	15.69	403800
2000-11-22	15.69	15.69	15.44	15.50	548300
2000-11-24	15.56	15.81	15.56	15.63	158500
2000-11-27	15.63	15.75	15.31	15.44	656700
2000-11-28	15.31	15.44	14.88	15.00	881000
2000-11-29	14.81	14.94	14.69	14.88	378900
2000-11-30	14.94	14.94	14.56	14.88	498700
2000-12-01	14.88	15.69	14.88	15.50	623900
2000-12-04	15.25	15.31	14.94	14.94	484800
2000-12-05	15.06	15.06	14.38	14.44	716300
2000-12-06	12.00	12.19	10.44	11.06	5308900
2000-12-07	10.50	10.50	10.00	10.19	2262200
2000-12-08	10.19	10.31	9.88	10.00	953500
2000-12-11	9.94	10.00	9.75	9.81	1460400
2000-12-12	9.94	10.69	9.81	10.44	1479300
2000-12-13	10.00	10.63	9.94	10.50	1619700
2000-12-14	10.56	10.63	10.13	10.50	1489500
2000-12-15	10.50	10.69	10.00	10.25	1001200
2000-12-18	10.13	10.38	9.88	10.25	1600800
2000-12-19	10.25	10.38	10.13	10.25	866700
2000-12-20	10.06	10.38	9.88	10.31	982900
2000-12-21	10.19	10.81	10.06	10.69	1044200
2000-12-22	10.44	11.31	10.25	11.19	1306600
2000-12-26	11.44	12.00	11.25	12.00	980400
2000-12-27	12.00	12.00	11.25	11.56	1034300
2000-12-28	11.44	12.00	11.31	11.69	585800
2000-12-29	11.75	11.75	11.50	11.50	419800
2001-01-02	11.63	12.63	11.63	11.69	1149200
2001-01-03	11.75	12.81	11.75	12.50	1045900
2001-01-04	12.88	14.75	12.88	14.75	2271600
2001-01-05	14.44	14.44	13.88	14.00	1129200
2001-01-08	13.88	13.94	13.50	13.81	904100
2001-01-09	13.75	13.88	13.50	13.75	1003600
2001-01-10	13.69	13.81	13.38	13.50	750900
2001-01-11	13.38	14.25	13.06	13.75	848200
2001-01-12	13.63	14.31	12.75	14.13	2114800
2001-01-16	13.63	14.31	13.63	14.31	1041600
2001-01-17	14.38	14.38	13.75	13.81	915200
2001-01-18	13.81	14.25	13.38	14.06	1228700
2001-01-19	13.63	14.25	13.38	14.00	499100
2001-01-22	13.88	13.88	13.50	13.81	588900
2001-01-23	13.69	13.81	13.31	13.50	759900
2001-01-24	13.50	13.56	13.31	13.50	521200
2001-01-25	13.56	13.81	13.31	13.63	643000
2001-01-26	13.56	13.63	13.00	13.44	1434400
2001-01-29	13.40	14.25	13.34	13.80	709100
2001-01-30	13.98	14.60	13.60	14.47	526200
2001-01-31	14.47	14.53	14.10	14.15	538400
2001-02-01	14.15	14.25	14.05	14.18	393700
2001-02-02	14.18	14.33	14.06	14.27	683900
2001-02-05	14.41	14.46	14.22	14.44	270500
2001-02-06	14.44	14.81	14.41	14.65	406200
2001-02-07	14.65	14.94	14.53	14.66	561900
2001-02-08	14.66	14.94	14.61	14.76	226900
2001-02-09	14.76	14.80	14.15	14.21	444000
2001-02-12	14.30	14.60	14.20	14.53	317700
2001-02-13	14.63	14.75	14.57	14.72	515600
2001-02-14	14.65	14.95	14.61	14.95	298000
2001-02-15	14.90	15.05	14.60	14.69	623600
2001-02-16	14.79	14.80	14.40	14.50	883600
2001-02-20	14.60	15.00	14.60	14.85	735600
2001-02-21	14.80	14.82	14.50	14.55	713500
2001-02-22	14.60	14.60	14.05	14.33	885600
2001-02-23	14.30	14.46	14.05	14.12	297700
2001-02-26	14.17	14.48	14.15	14.20	496000
2001-02-27	14.28	14.47	14.10	14.46	1330700
2001-02-28	14.50	14.89	14.40	14.40	694300
2001-03-01	14.35	14.95	14.35	14.60	665400
2001-03-02	14.50	15.27	14.50	15.17	755000
2001-03-05	15.15	15.18	14.70	14.81	481000
2001-03-06	14.88	14.90	14.20	14.38	824800
2001-03-07	14.45	14.98	14.39	14.90	618100
2001-03-08	15.10	15.30	15.00	15.27	556100
2001-03-09	15.28	15.95	15.16	15.72	664500
2001-03-12	15.50	15.79	15.41	15.50	493400
2001-03-13	15.50	15.50	14.92	15.00	442700
2001-03-14	14.90	14.98	14.51	14.51	293300
2001-03-15	14.61	15.00	14.50	14.60	852300
2001-03-16	14.60	14.92	14.50	14.80	716300
2001-03-19	14.80	15.50	14.71	15.33	420000
2001-03-20	15.10	15.30	14.54	14.60	314300
2001-03-21	14.37	14.75	14.37	14.67	457600
2001-03-22	14.75	14.75	14.05	14.30	710700
2001-03-23	14.35	14.40	14.00	14.10	918000
2001-03-26	14.05	14.75	14.02	14.63	373600
2001-03-27	14.55	15.20	14.20	15.18	701300
2001-03-28	15.10	15.16	14.75	14.97	461100
2001-03-29	14.75	15.50	14.51	15.32	702000
2001-03-30	15.23	15.30	14.85	15.04	703300
2001-04-02	15.14	15.25	14.90	15.02	559000
2001-04-03	15.10	15.14	14.56	14.71	507700
2001-04-04	14.75	14.90	14.50	14.61	929500
2001-04-05	15.00	15.00	14.40	14.89	528300
2001-04-06	14.78	14.78	14.27	14.45	674500
2001-04-09	14.40	15.00	14.37	14.98	338600
2001-04-10	14.75	15.75	14.75	15.57	672000
2001-04-11	15.32	15.33	14.91	14.97	446200
2001-04-12	15.10	15.48	14.72	15.48	355300
2001-04-16	15.30	16.23	15.30	15.75	696900
2001-04-17	15.70	16.32	15.65	16.18	541600
2001-04-18	16.10	17.20	16.02	16.88	729900
2001-04-19	16.84	16.85	15.90	16.50	462500
2001-04-20	16.90	17.00	16.26	16.85	622300
2001-04-23	16.70	16.75	16.42	16.58	309000
2001-04-24	16.70	17.10	16.52	16.87	665500
2001-04-25	16.50	17.07	16.25	17.00	592300
2001-04-26	16.65	16.95	16.47	16.47	508500
2001-04-27	16.67	16.80	16.45	16.50	585100
2001-04-30	16.60	16.69	16.43	16.53	1437300
2001-05-01	16.90	17.35	16.66	17.23	1175300
2001-05-02	17.15	17.60	16.57	17.55	421100
2001-05-03	17.51	17.51	16.95	17.22	999700
2001-05-04	17.10	17.38	16.92	17.26	273800
2001-05-07	17.60	17.74	17.37	17.63	385100
2001-05-08	17.65	17.70	17.25	17.52	612800
2001-05-09	17.50	17.70	17.22	17.29	481500
2001-05-10	17.29	17.60	17.06	17.20	385400
2001-05-11	17.40	17.92	17.35	17.80	714900
2001-05-14	17.75	18.02	17.72	17.86	943000
2001-05-15	17.96	18.39	17.92	18.39	506100
2001-05-16	18.30	19.17	18.25	19.17	840200
2001-05-17	19.07	19.52	18.74	18.81	906100
2001-05-18	18.55	18.80	18.51	18.65	747400
2001-05-21	18.66	18.66	18.12	18.25	624400
2001-05-22	18.55	18.55	17.61	17.95	927300
2001-05-23	17.80	17.81	16.94	17.09	1804500
2001-05-24	17.00	17.08	16.92	17.08	524000
2001-05-25	17.08	17.29	17.00	17.06	339600
2001-05-29	17.06	17.29	17.03	17.25	627700
2001-05-30	17.20	17.23	16.33	16.42	743700
2001-05-31	16.40	17.39	16.40	17.22	666400
2001-06-01	17.50	17.92	17.41	17.65	1057400
2001-06-04	17.70	17.70	17.00	17.11	430500
2001-06-05	17.12	17.50	17.00	17.29	602500
2001-06-06	17.20	17.25	16.80	16.87	535900
2001-06-07	16.95	17.16	16.80	17.00	529900
2001-06-08	16.80	16.95	16.78	16.89	331400
2001-06-11	16.87	16.95	16.35	16.40	356100
2001-06-12	16.40	16.53	16.30	16.30	320100
2001-06-13	16.20	16.48	16.18	16.44	334800
2001-06-14	16.44	16.44	16.12	16.34	330500
2001-06-15	16.20	16.50	16.20	16.27	619400
2001-06-18	16.27	16.49	16.25	16.30	594100
2001-06-19	16.30	16.55	16.30	16.37	302000
2001-06-20	16.31	16.65	16.31	16.63	575400
2001-06-21	16.60	17.19	16.55	17.05	464200
2001-06-22	17.00	17.23	17.00	17.13	431900
2001-06-25	17.00	17.35	17.00	17.22	468100
2001-06-26	17.15	17.32	16.93	17.08	816200
2001-06-27	17.10	17.42	17.10	17.28	421200
2001-06-28	17.28	18.01	17.28	18.00	1039700
2001-06-29	17.97	18.50	17.95	18.38	901000
2001-07-02	18.30	19.80	18.27	19.39	934100
2001-07-03	19.48	19.49	19.12	19.25	390900
2001-07-05	19.25	19.30	18.50	18.97	545200
2001-07-06	18.90	18.93	18.06	18.30	655900
2001-07-09	18.30	19.00	18.26	18.90	570500
2001-07-10	18.93	18.99	18.00	18.72	1211700
2001-07-11	18.65	19.00	18.45	18.60	647400
2001-07-12	18.75	19.45	18.69	18.90	794800
2001-07-13	18.89	18.93	18.80	18.93	964500
2001-07-16	18.93	19.19	18.62	18.96	623500
2001-07-17	19.10	19.20	18.90	19.18	577300
2001-07-18	19.15	19.20	18.70	18.95	714300
2001-07-19	19.00	19.21	18.80	19.10	1156700
2001-07-20	19.20	20.14	19.16	19.98	1113600
2001-07-23	20.35	20.42	19.60	19.66	841500
2001-07-24	19.60	19.88	19.45	19.46	971000
2001-07-25	19.40	19.93	19.34	19.90	542000
2001-07-26	19.78	20.30	19.65	20.22	418000
2001-07-27	20.22	20.71	20.19	20.39	518200
2001-07-30	20.60	21.10	20.54	21.00	797800
2001-07-31	21.00	21.68	20.90	21.13	541000
2001-08-01	21.50	21.72	21.22	21.32	891600
2001-08-02	21.32	21.35	20.40	20.73	1148400
2001-08-03	20.60	20.71	20.37	20.60	473300
2001-08-06	20.82	20.91	20.49	20.59	575600
2001-08-07	20.60	20.61	19.90	19.95	582500
2001-08-08	19.30	20.20	19.30	19.83	962200
2001-08-09	19.90	20.26	19.87	20.20	487800
2001-08-10	20.21	20.60	20.08	20.50	227700
2001-08-13	20.65	20.65	20.02	20.35	631400
2001-08-14	20.25	20.28	20.15	20.25	606600
2001-08-15	20.30	20.63	20.29	20.31	494800
2001-08-16	20.30	20.60	20.16	20.51	588100
2001-08-17	17.75	19.10	17.49	17.94	2245900
2001-08-20	17.40	17.40	16.35	16.75	1658900
2001-08-21	16.80	17.16	16.50	16.50	1581300
2001-08-22	16.70	17.20	16.69	16.92	1602700
2001-08-23	16.90	17.06	16.75	16.75	666300
2001-08-24	16.75	17.24	16.68	16.98	738700
2001-08-27	16.80	16.95	16.75	16.75	476600
2001-08-28	16.70	16.89	16.68	16.81	388000
2001-08-29	16.80	17.10	16.77	17.02	1006400
2001-08-30	17.02	17.15	16.70	16.78	740900
2001-08-31	16.70	17.23	16.67	17.10	648000
2001-09-04	17.10	18.00	17.10	17.52	562100
2001-09-05	17.27	17.96	17.10	17.77	845800
2001-09-06	17.77	17.77	17.00	17.13	565100
2001-09-07	16.90	16.91	16.50	16.62	804000
2001-09-10	16.60	16.60	15.90	16.15	995800
2001-09-17	15.20	15.20	13.65	14.13	1624600
2001-09-18	13.88	14.00	13.40	13.62	967200
2001-09-19	13.15	13.15	11.62	12.25	3052900
2001-09-20	12.25	12.25	11.50	11.63	941100
2001-09-21	10.75	11.15	10.45	10.99	2676200
2001-09-24	11.98	12.75	11.55	12.57	1272800
2001-09-25	12.60	12.75	12.30	12.51	607300
2001-09-26	12.90	12.90	11.95	12.10	1697500
2001-09-27	12.25	12.55	12.06	12.12	994000
2001-09-28	12.45	12.95	12.40	12.75	650700
2001-10-01	12.70	12.70	12.15	12.42	477300
2001-10-02	12.25	13.25	12.19	13.20	872200
2001-10-03	13.15	13.41	12.96	13.23	1203500
2001-10-04	13.28	13.43	13.06	13.14	760000
2001-10-05	13.10	13.50	12.90	13.44	329000
2001-10-08	13.44	13.45	13.13	13.38	341300
2001-10-09	13.38	13.38	13.20	13.28	298300
2001-10-10	13.35	13.96	13.30	13.79	368100
2001-10-11	13.89	14.48	13.85	14.28	587100
2001-10-12	14.28	14.28	13.70	14.11	459900
2001-10-15	14.05	14.25	13.76	14.06	759300
2001-10-16	14.30	14.50	14.02	14.33	292000
2001-10-17	14.25	14.32	13.63	13.80	709500
2001-10-18	13.75	13.87	13.35	13.65	413300
2001-10-19	13.50	13.70	12.85	13.20	590800
2001-10-22	13.30	13.35	12.90	13.03	546800
2001-10-23	13.13	13.44	12.96	13.13	775000
2001-10-24	13.20	13.30	12.80	12.80	722900
2001-10-25	12.80	13.06	12.75	12.93	369500
2001-10-26	12.90	12.93	12.49	12.70	810300
2001-10-29	12.70	12.74	12.25	12.58	598400
2001-10-30	12.58	12.58	11.82	12.12	953600
2001-10-31	12.05	12.45	11.72	11.90	995000
2001-11-01	12.00	12.40	11.84	12.24	1237900
2001-11-02	12.30	12.42	11.90	11.96	449500
2001-11-05	12.12	12.37	12.02	12.06	664800
2001-11-06	12.22	12.28	11.90	12.28	662700
2001-11-07	12.20	12.50	12.05	12.35	764100
2001-11-08	12.53	13.00	12.40	12.78	688700
2001-11-09	12.85	12.92	12.67	12.76	355300
2001-11-12	12.52	12.75	12.18	12.52	318200
2001-11-13	12.60	13.08	12.50	13.04	654400
2001-11-14	13.17	13.50	13.17	13.20	1001500
2001-11-15	13.18	13.79	13.17	13.50	676500
2001-11-16	13.51	13.95	13.51	13.70	571000
2001-11-19	13.75	14.23	13.71	13.95	355000
2001-11-20	13.93	14.13	13.77	13.82	350600
2001-11-21	13.90	13.90	13.55	13.64	208600
2001-11-23	13.59	14.03	13.59	13.99	140000
2001-11-26	13.95	14.17	13.91	14.01	326000
2001-11-27	13.90	13.94	13.50	13.81	735200
2001-11-28	13.75	14.02	13.60	13.65	577500
2001-11-29	13.62	13.78	13.43	13.55	428100
2001-11-30	13.60	14.05	13.56	13.80	1338400
2001-12-03	13.75	13.85	13.52	13.85	850000
2001-12-04	13.85	14.05	13.75	13.75	788200
2001-12-05	13.76	13.90	13.35	13.60	1206100
2001-12-06	13.65	14.60	13.65	14.55	5443900
2001-12-07	14.55	14.70	14.30	14.65	1838200
2001-12-10	14.48	14.77	14.28	14.76	2003300
2001-12-11	14.75	14.87	14.45	14.65	1123200
2001-12-12	14.45	14.58	14.00	14.19	915600
2001-12-13	14.19	14.24	13.91	14.18	1066900
2001-12-14	13.95	14.20	13.95	14.10	571600
2001-12-17	14.00	14.15	13.81	14.05	1260100
2001-12-18	14.00	14.35	13.98	14.30	1027800
2001-12-19	14.30	15.00	14.20	14.75	1212900
2001-12-20	14.75	14.97	14.58	14.88	1436300
2001-12-21	14.88	15.00	14.58	14.90	1090600
2001-12-24	14.90	15.25	14.90	14.95	168600
2001-12-26	14.92	15.03	14.76	14.89	575800
2001-12-27	14.90	15.08	14.88	14.96	555000
2001-12-28	14.90	15.15	14.90	15.03	416500
2001-12-31	15.00	15.35	14.95	15.04	717600
2002-01-02	15.04	15.18	14.90	15.05	665000
2002-01-03	15.05	15.45	14.93	15.30	612300
2002-01-04	15.40	15.90	15.40	15.68	783500
2002-01-07	15.63	15.84	15.48	15.51	997000
2002-01-08	14.00	14.15	13.73	14.10	4085800
2002-01-09	14.10	14.18	13.67	13.67	1736600
2002-01-10	13.44	13.49	12.94	13.12	2232500
2002-01-11	13.17	13.30	12.80	12.80	877300
2002-01-14	12.75	12.76	12.41	12.57	989900
2002-01-15	12.67	12.82	12.41	12.49	503300
2002-01-16	12.49	12.59	12.20	12.33	550400
2002-01-17	12.33	12.80	12.20	12.80	1108200
2002-01-18	12.55	12.70	11.99	12.09	1248400
2002-01-22	12.19	12.30	12.05	12.17	668000
2002-01-23	12.20	12.40	12.00	12.40	659600
2002-01-24	12.42	12.51	12.20	12.35	384400
2002-01-25	12.32	12.61	12.20	12.45	565800
2002-01-28	12.70	13.28	12.56	13.21	1470100
2002-01-29	13.10	13.45	12.93	12.98	1036100
2002-01-30	12.80	13.43	12.80	13.43	559800
2002-01-31	13.33	13.33	12.96	13.30	455900
2002-02-01	13.40	13.67	13.15	13.40	1036800
2002-02-04	13.40	13.40	12.80	12.95	516000
2002-02-05	12.95	13.00	12.70	12.80	706800
2002-02-06	12.75	12.82	12.35	12.47	537100
2002-02-07	12.37	12.42	12.05	12.33	983100
2002-02-08	12.30	12.90	12.30	12.87	697500
2002-02-11	12.97	13.11	12.50	13.09	941800
2002-02-12	12.99	13.43	12.86	13.29	625300
2002-02-13	13.22	13.94	13.20	13.90	647600
2002-02-14	13.80	13.81	13.24	13.24	596900
2002-02-15	13.16	13.48	13.16	13.31	359000
2002-02-19	13.40	13.68	13.13	13.53	650700
2002-02-20	13.46	13.78	13.40	13.50	526700
2002-02-21	13.47	13.78	13.35	13.39	761600
2002-02-22	13.35	13.99	13.32	13.66	850900
2002-02-25	13.70	14.10	13.68	14.06	880800
2002-02-26	14.19	14.38	14.13	14.20	854200
2002-02-27	14.14	14.41	14.14	14.36	545100
2002-02-28	14.32	14.48	14.18	14.18	709900
2002-03-01	14.18	14.81	14.18	14.81	759800
2002-03-04	14.88	15.40	14.83	15.38	832200
2002-03-05	15.28	15.45	15.00	15.13	653700
2002-03-06	15.10	15.36	15.00	15.05	993300
2002-03-07	15.00	15.09	14.92	15.00	1024700
2002-03-08	15.03	15.36	15.00	15.02	776000
2002-03-11	15.45	15.96	15.40	15.77	1648400
2002-03-12	15.77	16.15	15.48	15.98	973200
2002-03-13	16.00	16.05	15.71	15.80	715300
2002-03-14	15.80	16.30	15.80	16.16	1352600
2002-03-15	16.21	16.28	16.00	16.28	732800
2002-03-18	16.23	16.32	15.92	16.12	625000
2002-03-19	16.11	16.37	16.11	16.23	662000
2002-03-20	16.20	16.26	15.98	16.17	959100
2002-03-21	16.15	16.20	15.88	15.95	1374100
2002-03-22	15.94	16.05	15.72	15.91	979900
2002-03-25	15.90	16.00	15.69	15.80	853800
2002-03-26	15.80	16.08	15.67	15.70	740900
2002-03-27	15.78	16.24	15.73	16.14	591800
2002-03-28	16.14	16.78	16.13	16.55	1204200
2002-04-01	16.45	16.45	15.85	16.11	656800
2002-04-02	16.05	16.18	15.80	15.99	493500
2002-04-03	16.00	16.00	15.50	15.57	489900
2002-04-04	15.57	15.85	15.51	15.63	1061100
2002-04-05	15.71	15.86	15.62	15.70	767400
2002-04-08	15.55	15.95	15.54	15.92	577200
2002-04-09	16.00	16.10	15.83	15.92	787900
2002-04-10	15.90	16.42	15.89	16.25	1696600
2002-04-11	16.25	16.28	15.92	16.00	983800
2002-04-12	16.00	16.05	15.90	15.94	1287100
2002-04-15	15.90	16.10	15.54	15.58	639300
2002-04-16	15.82	16.00	15.80	16.00	673600
2002-04-17	16.00	16.20	15.75	15.77	948300
2002-04-18	15.78	15.95	15.31	15.44	400900
2002-04-19	15.60	16.20	15.55	15.79	847000
2002-04-22	15.85	16.01	15.75	15.90	763200
2002-04-23	15.90	16.02	15.86	15.98	652200
2002-04-24	16.00	16.09	15.85	15.91	745500
2002-04-25	16.00	16.00	15.76	15.90	672600
2002-04-26	15.90	15.97	15.65	15.69	496400
2002-04-29	15.75	15.75	15.43	15.43	539300
2002-04-30	15.43	15.54	15.38	15.44	1203800
2002-05-01	15.35	15.40	14.97	15.30	1201000
2002-05-02	15.32	15.40	15.00	15.14	924600
2002-05-03	15.15	15.15	14.90	14.96	1118700
2002-05-06	14.70	14.94	14.65	14.70	1249800
2002-05-07	14.71	14.75	14.45	14.65	863200
2002-05-08	14.70	14.85	14.60	14.65	964200
2002-05-09	14.62	14.75	14.53	14.75	789500
2002-05-10	14.75	15.04	14.75	14.96	1762400
2002-05-13	14.90	15.05	14.77	14.97	709400
2002-05-14	15.05	15.38	15.03	15.31	1364000
2002-05-15	15.15	15.79	15.15	15.76	768000
2002-05-16	15.72	15.82	15.56	15.69	551500
2002-05-17	15.72	15.80	15.50	15.74	813000
2002-05-20	15.85	15.88	15.71	15.72	728200
2002-05-21	16.01	16.35	15.66	15.72	1609500
2002-05-22	15.95	16.07	15.49	15.80	1155500
2002-05-23	15.80	16.05	15.75	16.02	901000
2002-05-24	16.00	16.11	15.90	15.95	352100
2002-05-28	16.12	16.12	15.87	15.98	540100
2002-05-29	15.95	16.14	15.90	15.96	631700
2002-05-30	15.81	15.96	15.44	15.60	1304400
2002-05-31	15.62	15.90	15.53	15.75	555200
2002-06-03	15.73	16.09	15.73	15.92	1423700
2002-06-04	15.85	15.86	15.05	15.35	1671400
2002-06-05	15.33	15.70	15.26	15.68	1351300
2002-06-06	15.70	15.73	15.30	15.50	1498400
2002-06-07	15.50	15.66	15.42	15.45	1493100
2002-06-10	15.50	15.61	15.35	15.41	637800
2002-06-11	15.45	15.50	14.95	15.05	726600
2002-06-12	14.90	14.96	14.76	14.80	763100
2002-06-13	14.90	14.94	14.50	14.58	449200
2002-06-14	14.95	14.99	14.33	14.60	1344200
2002-06-17	14.75	15.04	14.57	14.98	903300
2002-06-18	15.00	15.60	14.95	15.40	906100
2002-06-19	15.36	15.55	15.15	15.30	542100
2002-06-20	14.90	15.25	14.75	14.77	829600
2002-06-21	14.55	15.07	14.47	14.64	699000
2002-06-24	14.64	15.00	14.64	14.85	794000
2002-06-25	14.95	15.00	14.50	14.70	511900
2002-06-26	14.80	14.80	14.18	14.48	686300
2002-06-27	14.05	14.48	13.43	13.64	1798400
2002-06-28	13.63	14.20	13.50	14.20	1572500
2002-07-01	14.19	14.19	13.56	13.58	1029500
2002-07-02	13.48	13.52	12.68	13.09	1419500
2002-07-03	13.12	13.12	12.70	12.88	760200
2002-07-05	12.93	13.42	12.92	13.42	224400
2002-07-08	13.32	13.55	12.94	12.98	922100
2002-07-09	12.90	13.19	12.70	12.70	533000
2002-07-10	12.75	13.00	12.45	12.48	619900
2002-07-11	12.55	12.55	11.70	12.20	962900
2002-07-12	12.30	12.34	11.80	11.98	816900
2002-07-15	12.00	12.17	11.49	12.16	1120500
2002-07-16	11.90	12.05	11.59	11.68	982800
2002-07-17	11.76	11.99	10.85	11.17	958900
2002-07-18	11.17	11.40	10.86	10.97	757900
2002-07-19	10.85	11.15	10.52	10.53	643800
2002-07-22	10.56	10.93	10.38	10.42	889700
2002-07-23	10.42	10.67	10.13	10.13	856500
2002-07-24	10.05	10.81	9.85	10.70	1047500
2002-07-25	10.70	10.93	10.00	10.69	614300
2002-07-26	10.70	10.95	10.47	10.90	832000
2002-07-29	11.15	11.65	10.75	11.55	678600
2002-07-30	11.56	11.61	11.20	11.35	617100
2002-07-31	11.32	11.40	11.02	11.14	486400
2002-08-01	11.15	11.50	11.00	11.36	592000
2002-08-02	11.40	11.45	10.30	10.64	562000
2002-08-05	10.50	10.52	9.97	10.12	742400
2002-08-06	10.26	10.72	10.26	10.46	542100
2002-08-07	10.64	10.75	10.29	10.73	370900
2002-08-08	10.73	11.08	10.50	10.98	509900
2002-08-09	10.90	11.07	10.60	10.89	453900
2002-08-12	10.70	10.94	10.59	10.85	310400
2002-08-13	10.80	10.80	10.39	10.45	556500
2002-08-14	10.46	10.63	10.18	10.60	786400
2002-08-15	10.81	11.20	10.60	11.20	636700
2002-08-16	11.23	11.23	10.80	11.01	291400
2002-08-19	10.91	11.34	10.91	11.26	468100
2002-08-20	11.30	11.34	11.17	11.25	434800
2002-08-21	11.29	11.58	11.27	11.32	567700
2002-08-22	11.35	11.72	11.28	11.68	695800
2002-08-23	11.68	11.68	11.35	11.45	509300
2002-08-26	11.50	11.87	11.47	11.86	827000
2002-08-27	11.98	12.17	11.72	11.78	569900
2002-08-28	11.72	11.90	11.50	11.66	452900
2002-08-29	11.60	11.90	11.52	11.84	550600
2002-08-30	11.78	11.95	11.35	11.39	535900
2002-09-03	11.39	11.41	11.14	11.19	708800
2002-09-04	11.26	11.67	11.19	11.63	462400
2002-09-05	11.63	11.63	11.02	11.15	603100
2002-09-06	11.35	11.42	11.00	11.35	485700
2002-09-09	11.35	11.64	11.26	11.61	481200
2002-09-10	11.75	11.82	11.43	11.62	597200
2002-09-11	11.62	11.62	11.20	11.30	577800
2002-09-12	11.26	11.26	11.00	11.10	393600
2002-09-13	11.11	11.18	10.75	11.15	571600
2002-09-16	11.15	11.28	11.00	11.24	442900
2002-09-17	11.45	11.45	10.96	11.09	522900
2002-09-18	10.90	10.93	10.48	10.55	877000
2002-09-19	10.35	10.65	10.32	10.42	658900
2002-09-20	10.50	10.62	10.24	10.39	903800
2002-09-23	10.05	10.25	9.75	9.84	868000
2002-09-24	9.65	9.98	9.55	9.92	852700
2002-09-25	10.02	10.05	9.65	9.67	726400
2002-09-26	9.85	9.98	9.79	9.86	969900
2002-09-27	9.82	9.93	9.43	9.51	863300
2002-09-30	9.41	9.47	9.07	9.47	947800
2002-10-01	9.57	9.57	8.79	8.95	2926100
2002-10-02	8.84	8.84	8.38	8.55	3614700
2002-10-03	8.55	8.69	8.36	8.41	798800
2002-10-04	8.60	8.65	8.13	8.48	956400
2002-10-07	8.58	8.58	8.02	8.05	732000
2002-10-08	8.25	8.25	7.27	7.57	2435500
2002-10-09	7.47	7.49	6.99	7.10	1497700
2002-10-10	7.00	7.45	6.92	7.20	1096900
2002-10-11	7.52	7.80	7.45	7.56	936400
2002-10-14	7.51	7.51	7.10	7.23	1425400
2002-10-15	7.53	7.77	7.47	7.60	1717400
2002-10-16	7.70	7.80	7.14	7.40	1141100
2002-10-17	7.65	7.69	7.22	7.34	1094100
2002-10-18	7.34	7.34	6.85	6.99	1676100
2002-10-21	6.94	7.29	6.82	7.17	1384900
2002-10-22	7.14	7.34	6.85	7.03	1433500
2002-10-23	6.93	7.05	6.60	7.00	1553100
2002-10-24	7.04	7.20	6.90	7.00	1372100
2002-10-25	6.93	7.12	6.87	7.09	982800
2002-10-28	7.19	7.24	6.75	6.88	924500
2002-10-29	6.70	6.79	6.59	6.60	928200
2002-10-30	6.60	6.73	6.41	6.57	1658800
2002-10-31	6.57	6.71	6.57	6.59	1349100
2002-11-01	6.40	6.71	6.38	6.68	878000
2002-11-04	6.78	7.05	6.76	6.87	1538600
2002-11-05	6.87	7.00	6.77	6.90	1122400
2002-11-06	6.90	7.40	6.85	7.35	2165300
2002-11-07	7.18	7.24	7.02	7.20	1020200
2002-11-08	7.10	7.33	7.01	7.10	703000
2002-11-11	7.08	7.10	6.85	6.85	680900
2002-11-12	6.79	6.88	6.63	6.64	897800
2002-11-13	6.65	6.84	6.45	6.77	1120100
2002-11-14	6.85	7.00	6.77	6.95	778000
2002-11-15	6.75	6.91	6.70	6.86	588900
2002-11-18	6.80	6.95	6.76	6.85	713000
2002-11-19	6.80	6.90	6.77	6.84	540700
2002-11-20	6.79	6.86	6.74	6.78	580000
2002-11-21	6.85	7.53	6.84	7.35	1380700
2002-11-22	7.30	7.58	7.30	7.34	552100
2002-11-25	7.44	7.85	7.40	7.70	911000
2002-11-26	7.70	8.00	7.65	7.87	1168000
2002-11-27	7.86	8.05	7.81	7.97	674100
2002-11-29	7.95	8.29	7.95	8.05	392400
2002-12-02	8.15	8.30	7.80	7.94	926800
2002-12-03	7.94	7.94	7.32	7.44	1381300
2002-12-04	7.34	7.65	7.18	7.49	1248500
2002-12-05	7.49	7.58	7.37	7.50	1331200
2002-12-06	7.35	7.50	7.30	7.30	673900
2002-12-09	7.28	7.30	7.11	7.25	824900
2002-12-10	7.19	7.50	7.18	7.44	997600
2002-12-11	7.44	7.62	7.30	7.44	566300
2002-12-12	7.45	7.57	7.33	7.42	519200
2002-12-13	7.40	7.40	7.25	7.33	641600
2002-12-16	7.33	7.55	7.28	7.40	710100
2002-12-17	7.48	7.51	7.30	7.34	465000
2002-12-18	7.18	7.23	7.06	7.18	1226700
2002-12-19	7.08	7.15	6.99	7.02	671900
2002-12-20	7.00	7.18	6.88	6.88	1355500
2002-12-23	6.73	6.95	6.73	6.84	581600
2002-12-24	6.82	6.86	6.70	6.82	396000
2002-12-26	6.80	7.03	6.80	6.90	434700
2002-12-27	6.80	6.92	6.71	6.81	539200
2002-12-30	6.81	6.99	6.80	6.88	477600
2002-12-31	6.83	7.00	6.82	6.96	666500
2003-01-02	7.06	7.35	6.99	7.33	933200
2003-01-03	7.35	7.35	7.20	7.28	480800
2003-01-06	7.25	7.42	7.25	7.32	484700
2003-01-07	7.22	7.39	7.22	7.25	532100
2003-01-08	7.20	7.20	7.00	7.05	810500
2003-01-09	7.12	7.21	7.08	7.21	559200
2003-01-10	7.11	7.38	7.10	7.23	631000
2003-01-13	7.29	7.50	7.25	7.25	543900
2003-01-14	7.28	7.36	7.22	7.36	275700
2003-01-15	7.40	7.40	7.13	7.13	429300
2003-01-16	7.30	7.45	7.20	7.38	658800
2003-01-17	7.28	7.38	7.21	7.30	384600
2003-01-21	7.45	7.45	7.23	7.32	457700
2003-01-22	7.29	7.30	6.95	7.03	722700
2003-01-23	7.17	7.25	6.99	7.25	812100
2003-01-24	7.12	7.18	6.90	7.04	705100
2003-01-27	7.00	7.01	6.90	6.94	366700
2003-01-28	6.94	7.13	6.90	7.07	524800
2003-01-29	7.00	7.01	6.91	6.99	595800
2003-01-30	7.01	7.04	6.81	6.89	433800
2003-01-31	6.87	7.00	6.86	6.87	384200
2003-02-03	6.92	7.11	6.91	7.06	594500
2003-02-04	7.06	7.07	6.93	7.00	385400
2003-02-05	6.99	7.07	6.86	6.89	477900
2003-02-06	6.88	6.94	6.77	6.80	619900
2003-02-07	6.80	6.88	6.71	6.88	558400
2003-02-10	6.78	6.88	6.68	6.80	558600
2003-02-11	6.88	6.88	6.70	6.70	427000
2003-02-12	6.63	6.72	6.54	6.59	716100
2003-02-13	6.53	6.61	6.42	6.61	944500
2003-02-14	6.57	6.71	6.54	6.60	571200
2003-02-18	6.65	6.83	6.59	6.66	581500
2003-02-19	6.70	6.75	6.60	6.69	411800
2003-02-20	6.70	6.75	6.48	6.48	754300
2003-02-21	6.55	6.62	6.46	6.50	646700
2003-02-24	6.51	7.11	6.38	6.43	566900
2003-02-25	6.34	6.55	6.31	6.55	578900
2003-02-26	6.57	6.58	6.36	6.50	476700
2003-02-27	6.51	6.68	6.46	6.56	402100
2003-02-28	6.60	6.66	6.31	6.35	752000
2003-03-03	6.37	6.40	6.25	6.27	607300
2003-03-04	6.08	6.08	5.50	5.78	2076600
2003-03-05	5.68	5.79	5.55	5.78	1294600
2003-03-06	6.15	6.19	5.89	6.04	1871700
2003-03-07	6.02	6.03	5.86	5.98	870800
2003-03-10	5.93	5.98	5.79	5.92	602000
2003-03-11	5.86	5.90	5.67	5.75	1152800
2003-03-12	5.90	5.90	5.61	5.71	930800
2003-03-13	5.81	5.85	5.72	5.81	738600
2003-03-14	5.76	5.79	5.53	5.60	954800
2003-03-17	5.45	5.77	5.34	5.68	1133800
2003-03-18	5.70	5.87	5.67	5.83	546700
2003-03-19	5.75	5.82	5.70	5.76	440400
2003-03-20	5.73	5.85	5.61	5.77	550300
2003-03-21	5.87	6.34	5.85	6.25	1520400
2003-03-24	6.05	6.05	5.75	5.99	896800
2003-03-25	5.90	6.07	5.90	6.05	601200
2003-03-26	6.03	6.04	5.89	5.91	601500
2003-03-27	5.91	5.94	5.77	5.93	384500
2003-03-28	5.91	5.91	5.75	5.78	507600
2003-03-31	5.70	6.01	5.61	5.94	991800
2003-04-01	6.00	6.00	5.85	5.96	654800
2003-04-02	6.11	6.41	6.07	6.28	1052200
2003-04-03	6.26	6.32	6.09	6.15	696000
2003-04-04	6.24	6.31	6.15	6.25	343100
2003-04-07	6.40	6.64	6.32	6.34	671700
2003-04-08	6.34	6.45	6.32	6.38	483000
2003-04-09	6.38	6.56	6.38	6.39	449900
2003-04-10	6.39	6.42	6.33	6.39	397500
2003-04-11	6.41	6.50	6.25	6.32	445400
2003-04-14	6.32	6.54	6.32	6.49	714000
2003-04-15	6.47	6.48	6.31	6.40	902800
2003-04-16	6.59	6.67	6.48	6.50	859200
2003-04-17	6.55	6.59	6.42	6.52	1141700
2003-04-21	6.57	6.60	6.51	6.60	648500
2003-04-22	6.60	6.78	6.55	6.76	933000
2003-04-23	6.76	6.91	6.76	6.91	827700
2003-04-24	6.93	7.05	6.80	7.00	1217600
2003-04-25	7.00	7.03	6.77	6.80	853700
2003-04-28	6.80	6.96	6.80	6.87	653800
2003-04-29	6.91	7.04	6.80	7.04	691200
2003-04-30	6.93	7.01	6.83	7.01	2030500
2003-05-01	6.92	6.93	6.73	6.78	1023300
2003-05-02	6.75	6.75	6.69	6.72	948800
2003-05-05	6.67	6.80	6.64	6.76	935600
2003-05-06	6.77	6.93	6.75	6.88	1018900
2003-05-07	6.80	6.84	6.66	6.67	855100
2003-05-08	6.67	6.80	6.57	6.67	975500
2003-05-09	6.59	6.65	6.52	6.52	841900
2003-05-12	6.53	6.59	6.46	6.50	1152400
2003-05-13	6.55	6.62	6.44	6.61	526800
2003-05-14	6.65	6.65	6.50	6.52	1035100
2003-05-15	6.53	6.56	6.40	6.47	447700
2003-05-16	6.48	6.48	6.06	6.25	1965200
2003-05-19	6.28	6.33	6.18	6.28	964900
2003-05-20	6.26	6.29	6.02	6.10	1151800
2003-05-21	6.13	6.13	5.98	6.07	1101900
2003-05-22	6.05	6.10	6.03	6.06	420200
2003-05-23	6.05	6.07	5.94	6.01	619800
2003-05-27	5.96	6.14	5.92	6.10	617700
2003-05-28	6.15	6.20	6.04	6.05	575700
2003-05-29	6.05	6.18	5.97	6.00	586600
2003-05-30	6.00	6.22	6.00	6.15	2871400
2003-06-02	6.30	6.64	6.26	6.52	1659700
2003-06-03	6.60	6.64	6.40	6.63	2178300
2003-06-04	6.63	6.84	6.47	6.78	1423600
2003-06-05	6.78	7.18	6.71	6.96	1927400
2003-06-06	7.05	7.21	6.85	7.00	1784800
2003-06-09	6.90	6.98	6.70	6.78	1283300
2003-06-10	6.73	6.88	6.73	6.86	1014900
2003-06-11	6.86	7.03	6.80	7.03	626900
2003-06-12	7.04	7.30	7.04	7.22	855800
2003-06-13	6.98	6.99	6.80	6.86	872700
2003-06-16	6.92	7.05	6.88	6.98	742900
2003-06-17	6.92	7.06	6.90	6.98	803300
2003-06-18	6.94	7.02	6.89	6.96	836800
2003-06-19	7.04	7.13	6.95	6.98	1240000
2003-06-20	7.08	7.29	7.08	7.24	1970700
2003-06-23	7.24	7.30	7.14	7.25	1329100
2003-06-24	7.20	7.26	7.03	7.09	1505200
2003-06-25	7.10	7.17	6.96	6.96	1063700
2003-06-26	6.86	7.00	6.83	6.95	1332100
2003-06-27	6.90	6.90	6.69	6.90	1685800
2003-06-30	6.85	7.08	6.79	6.87	3161300
2003-07-01	6.93	6.95	6.68	6.75	1425600
2003-07-02	6.77	6.86	6.70	6.74	1057500
2003-07-03	6.73	6.83	6.65	6.75	419400
2003-07-07	6.85	6.93	6.80	6.85	806300
2003-07-08	7.15	7.20	7.02	7.05	1504800
2003-07-09	7.05	7.12	6.92	7.09	1099700
2003-07-10	7.08	7.09	6.82	6.88	789000
2003-07-11	6.88	7.00	6.88	6.98	558700
2003-07-14	7.05	7.13	7.01	7.02	682200
2003-07-15	7.05	7.13	6.96	6.98	491800
2003-07-16	6.98	7.05	6.86	6.97	694200
2003-07-17	6.87	6.96	6.82	6.88	689700
2003-07-18	6.95	6.98	6.47	6.55	2345200
2003-07-21	6.44	6.45	6.26	6.37	1204200
2003-07-22	6.29	6.35	6.20	6.29	797700
2003-07-23	6.34	6.34	6.17	6.28	638800
2003-07-24	6.30	6.34	6.12	6.17	729600
2003-07-25	6.23	6.30	6.15	6.25	975900
2003-07-28	6.32	6.32	6.20	6.29	1323800
2003-07-29	6.35	6.35	6.18	6.27	687900
2003-07-30	6.24	6.38	6.24	6.33	1004600
2003-07-31	6.38	6.45	6.31	6.33	1014700
2003-08-01	6.34	6.34	6.10	6.14	1431700
2003-08-04	6.20	6.20	6.03	6.10	533400
2003-08-05	6.05	6.11	5.95	6.00	1391500
2003-08-06	6.07	6.09	5.94	5.98	952100
2003-08-07	5.96	6.05	5.91	5.92	819700
2003-08-08	5.91	5.94	5.80	5.86	778000
2003-08-11	5.86	5.93	5.80	5.87	668000
2003-08-12	5.75	5.90	5.74	5.90	1682400
2003-08-13	5.90	5.93	5.86	5.91	827300
2003-08-14	5.91	6.05	5.88	6.00	453100
2003-08-15	5.99	6.02	5.78	5.91	556200
2003-08-18	5.96	6.09	5.94	6.08	588200
2003-08-19	6.10	6.20	6.00	6.18	1054100
2003-08-20	6.18	6.41	6.13	6.37	1230100
2003-08-21	6.36	6.50	6.36	6.46	679600
2003-08-22	6.46	6.50	6.26	6.38	861100
2003-08-25	6.37	6.47	6.34	6.46	1094000
2003-08-26	6.45	6.49	6.33	6.45	723100
2003-08-27	6.49	6.49	6.44	6.45	531000
2003-08-28	6.47	6.53	6.43	6.53	1351700
2003-08-29	6.55	6.75	6.50	6.75	1040500
2003-09-02	6.92	7.02	6.75	6.97	1543100
2003-09-03	7.12	7.13	6.88	6.91	2505600
2003-09-04	6.80	6.90	6.77	6.90	1394600
2003-09-05	6.80	6.85	6.62	6.69	1404800
2003-09-08	6.72	6.95	6.66	6.90	1515800
2003-09-09	6.75	6.78	6.60	6.65	1361600
2003-09-10	6.58	6.61	6.37	6.41	1251500
2003-09-11	6.39	6.57	6.39	6.44	681900
2003-09-12	6.44	6.54	6.35	6.45	894600
2003-09-15	6.62	6.62	6.46	6.54	625400
2003-09-16	6.56	7.02	6.56	6.97	2444000
2003-09-17	7.15	7.15	6.95	6.97	1474000
2003-09-18	6.96	7.07	6.93	7.04	956400
2003-09-19	6.94	7.03	6.94	7.03	803100
2003-09-22	6.87	6.94	6.80	6.88	844500
2003-09-23	6.88	7.03	6.87	6.98	1451600
2003-09-24	6.95	6.99	6.86	6.90	676200
2003-09-25	6.93	6.94	6.70	6.76	1086900
2003-09-26	6.72	6.72	6.53	6.56	1167800
2003-09-29	6.61	6.61	6.50	6.59	655200
2003-09-30	6.58	6.70	6.41	6.60	1083800
2003-10-01	6.58	6.81	6.49	6.79	1048400
2003-10-02	6.85	6.85	6.73	6.79	483600
2003-10-03	6.86	6.90	6.77	6.77	541800
2003-10-06	6.84	6.89	6.75	6.85	421700
2003-10-07	6.70	6.84	6.70	6.82	720700
2003-10-08	6.82	6.82	6.70	6.76	545600
2003-10-09	6.83	6.99	6.82	6.86	1044300
2003-10-10	6.90	6.97	6.86	6.93	459100
2003-10-13	6.94	7.00	6.85	6.93	696000
2003-10-14	6.93	7.02	6.90	7.00	715400
2003-10-15	7.02	7.11	6.94	7.04	727800
2003-10-16	7.10	7.25	7.05	7.25	1378100
2003-10-17	7.05	7.15	6.90	6.99	1784500
2003-10-20	6.98	6.99	6.86	6.89	930600
2003-10-21	6.80	6.85	6.50	6.52	2096000
2003-10-22	6.42	6.43	6.25	6.30	1218500
2003-10-23	6.34	6.37	6.25	6.34	488200
2003-10-24	6.28	6.38	6.25	6.32	627700
2003-10-27	6.37	6.56	6.35	6.50	1215700
2003-10-28	6.45	6.58	6.43	6.56	887200
2003-10-29	6.53	6.58	6.47	6.58	409900
2003-10-30	6.62	6.66	6.40	6.41	743500
2003-10-31	6.50	6.51	6.42	6.46	612700
2003-11-03	6.40	6.55	6.40	6.50	736000
2003-11-04	6.40	6.52	6.40	6.49	536000
2003-11-05	6.46	6.49	6.30	6.42	856100
2003-11-06	6.46	6.50	6.37	6.49	503000
2003-11-07	6.53	6.59	6.50	6.56	701300
2003-11-10	6.53	6.57	6.42	6.43	600900
2003-11-11	6.46	6.46	6.36	6.37	532300
2003-11-12	6.43	6.60	6.37	6.54	984100
2003-11-13	6.54	6.60	6.50	6.54	622700
2003-11-14	6.56	6.62	6.43	6.45	485400
2003-11-17	6.44	6.44	6.31	6.43	723600
2003-11-18	6.70	6.99	6.58	6.97	3581100
2003-11-19	7.00	7.05	6.82	7.00	1361900
2003-11-20	6.97	7.08	6.85	6.98	1086600
2003-11-21	7.03	7.09	7.00	7.09	1221800
2003-11-24	7.10	7.50	7.08	7.47	2038200
2003-11-25	7.53	7.90	7.50	7.74	2362800
2003-11-26	8.39	8.46	8.13	8.43	3273000
2003-11-28	8.43	8.43	7.80	7.85	1598800
2003-12-01	7.86	8.41	7.86	8.40	3886000
2003-12-02	8.25	8.40	8.12	8.17	1681600
2003-12-03	8.25	9.32	8.25	9.01	5011900
2003-12-04	9.20	9.20	8.74	8.77	2095500
2003-12-05	8.67	8.85	8.65	8.73	1664000
2003-12-08	8.63	9.08	8.62	9.03	1449200
2003-12-09	9.05	9.20	8.91	8.97	1346800
2003-12-10	9.02	9.08	8.83	8.96	905600
2003-12-11	8.94	9.18	8.94	9.15	858000
2003-12-12	9.18	9.18	8.99	9.11	1089800
2003-12-15	9.30	9.35	9.06	9.07	905300
2003-12-16	9.13	9.15	8.86	8.98	1090700
2003-12-17	8.94	9.40	8.94	9.36	1096600
2003-12-18	9.60	9.67	9.43	9.67	3541700
2003-12-19	9.80	10.03	9.54	10.00	1893800
2003-12-22	10.00	10.35	9.84	10.34	2121200
2003-12-23	10.34	10.46	10.16	10.43	1918300
2003-12-24	10.20	10.25	9.99	10.05	824300
2003-12-26	10.05	10.23	10.05	10.20	248200
2003-12-29	10.10	10.45	10.10	10.42	1335400
2003-12-30	10.39	10.48	10.32	10.43	997100
2003-12-31	10.43	10.46	10.30	10.41	944000
2004-01-02	10.44	10.63	10.38	10.41	805000
2004-01-05	10.50	10.93	10.47	10.82	2061900
2004-01-06	10.78	10.96	10.74	10.91	1527400
2004-01-07	10.91	11.50	10.87	11.30	2270500
2004-01-08	11.30	11.37	11.14	11.31	1968700
2004-01-09	11.37	11.73	11.35	11.47	2720700
2004-01-12	11.75	11.75	11.42	11.60	1991600
2004-01-13	11.56	11.65	11.46	11.52	1435500
2004-01-14	11.60	11.69	11.54	11.64	1447100
2004-01-15	11.70	11.82	11.52	11.78	959800
2004-01-16	11.98	12.15	11.85	12.01	1392500
2004-01-20	12.15	12.15	11.90	12.05	964300
2004-01-21	12.15	12.26	11.92	12.26	725800
2004-01-22	12.26	12.50	12.22	12.35	982600
2004-01-23	11.75	11.89	10.90	11.03	4650800
2004-01-26	11.00	11.22	10.83	11.19	2570500
2004-01-27	11.35	11.80	11.25	11.66	2200000
2004-01-28	11.61	12.03	11.56	11.61	2176800
2004-01-29	11.61	11.62	11.03	11.25	1959600
2004-01-30	10.62	10.89	10.60	10.70	2086900
2004-02-02	10.71	10.99	10.55	10.86	1323800
2004-02-03	10.78	10.90	10.52	10.54	1780000
2004-02-04	10.49	10.50	10.23	10.30	2771800
2004-02-05	10.40	10.57	10.31	10.55	1299500
2004-02-06	10.57	11.09	10.51	11.00	1121900
2004-02-09	10.93	11.17	10.89	11.04	958400
2004-02-10	11.04	11.20	10.94	11.17	901900
2004-02-11	11.11	11.59	11.09	11.56	1131200
2004-02-12	11.43	11.53	11.36	11.45	839600
2004-02-13	11.42	11.50	11.22	11.28	662000
2004-02-17	11.21	11.40	11.21	11.38	987600
2004-02-18	11.35	11.36	11.24	11.27	485100
2004-02-19	11.32	11.45	11.16	11.22	660300
2004-02-20	11.22	11.22	11.05	11.14	748200
2004-02-23	11.11	11.12	10.59	10.70	1288600
2004-02-24	10.61	10.61	10.12	10.24	2369700
2004-02-25	10.31	10.42	10.03	10.14	2070300
2004-02-26	10.13	10.22	10.10	10.14	2808500
2004-02-27	8.40	10.23	8.40	10.10	2639300
2004-03-01	10.14	10.40	10.11	10.28	1081600
2004-03-02	10.28	10.33	10.10	10.20	1999000
2004-03-03	10.10	10.10	9.72	9.90	2246900
2004-03-04	9.97	9.99	9.67	9.97	1371300
2004-03-05	9.80	10.23	9.80	10.17	1327800
2004-03-08	10.17	10.18	10.08	10.15	1196200
2004-03-09	10.05	10.15	9.98	9.99	960600
2004-03-10	10.15	10.20	9.58	9.59	965000
2004-03-11	9.50	9.58	9.26	9.29	965700
2004-03-12	9.05	9.57	9.05	9.30	1145600
2004-03-15	9.30	9.49	9.21	9.33	975400
2004-03-16	9.28	9.37	8.96	9.15	1367100
2004-03-17	9.27	9.75	9.24	9.70	1249300
2004-03-18	9.60	9.67	9.43	9.56	959300
2004-03-19	9.55	9.55	9.17	9.20	1459800
2004-03-22	9.20	9.20	8.78	8.91	1138500
2004-03-23	8.99	9.15	8.91	9.02	1148700
2004-03-24	9.05	9.14	8.96	9.03	1126600
2004-03-25	9.03	9.33	9.03	9.19	930500
2004-03-26	9.05	9.43	9.05	9.28	893300
2004-03-29	9.35	9.56	9.32	9.48	978100
2004-03-30	9.38	9.53	9.35	9.51	859700
2004-03-31	9.55	9.65	9.36	9.57	884300
2004-04-01	9.35	9.73	9.35	9.56	1020400
2004-04-02	9.61	9.88	9.61	9.83	608300
2004-04-05	9.80	9.94	9.78	9.89	824100
2004-04-06	9.82	10.00	9.79	9.91	484500
2004-04-07	9.96	9.98	9.75	9.80	1219800
2004-04-08	9.82	9.85	9.51	9.76	1410400
2004-04-12	9.75	9.77	9.61	9.73	612700
2004-04-13	9.75	9.75	9.40	9.48	1002600
2004-04-14	9.49	9.53	9.35	9.46	535600
2004-04-15	9.44	9.72	9.39	9.60	1353800
2004-04-16	9.65	9.95	9.53	9.89	942100
2004-04-19	9.91	10.10	9.81	10.06	1021000
2004-04-20	10.20	10.20	9.77	9.80	948600
2004-04-21	10.17	10.61	10.02	10.58	2516400
2004-04-22	11.00	11.60	11.00	11.45	3603600
2004-04-23	11.42	11.58	11.20	11.45	1385100
2004-04-26	11.40	11.70	11.38	11.38	1278800
2004-04-27	11.25	11.58	11.25	11.53	997400
2004-04-28	11.50	11.50	11.22	11.30	1116400
2004-04-29	11.29	11.35	10.87	10.96	1042000
2004-04-30	11.11	11.13	10.65	10.86	1118700
2004-05-03	10.85	11.05	10.55	10.76	1558800
2004-05-04	10.76	11.01	10.63	10.80	1197400
2004-05-05	10.82	10.85	10.69	10.84	833600
2004-05-06	10.76	10.77	10.48	10.64	676500
2004-05-07	10.59	10.59	10.12	10.12	1353800
2004-05-10	10.10	10.10	9.69	9.95	1454500
2004-05-11	9.94	10.13	9.94	10.07	1280300
2004-05-12	10.04	10.08	9.71	9.97	804200
2004-05-13	9.97	10.20	9.93	10.04	1211200
2004-05-14	10.14	10.19	9.93	10.07	1159500
2004-05-17	9.85	9.93	9.64	9.66	1140400
2004-05-18	9.65	10.12	9.63	10.09	1267600
2004-05-19	10.19	10.35	9.99	10.01	1031200
2004-05-20	10.01	10.05	9.91	9.94	1064500
2004-05-21	9.95	10.20	9.85	10.01	1404400
2004-05-24	10.25	10.57	10.19	10.40	1930700
2004-05-25	10.41	11.12	10.21	10.90	2204200
2004-05-26	10.93	11.04	10.86	10.99	975600
2004-05-27	11.00	11.30	10.99	11.08	1112700
2004-05-28	11.08	11.11	10.96	10.96	1947300
2004-06-01	10.93	11.08	10.87	10.97	1069200
2004-06-02	10.97	11.15	10.94	11.10	814900
2004-06-03	11.10	11.10	10.78	10.86	769000
2004-06-04	10.92	11.06	10.80	11.02	637000
2004-06-07	11.02	11.30	10.98	11.26	556400
2004-06-08	11.26	11.53	11.08	11.40	1151700
2004-06-09	11.33	11.42	11.09	11.10	650400
2004-06-10	11.16	11.38	11.16	11.33	690600
2004-06-14	11.10	11.21	10.92	10.99	771500
2004-06-15	11.00	11.22	10.92	11.00	958900
2004-06-16	11.05	11.24	10.89	11.16	494700
2004-06-17	11.17	11.33	11.00	11.30	652300
2004-06-18	11.30	11.43	11.20	11.42	957600
2004-06-21	11.32	11.50	11.26	11.29	745300
2004-06-22	11.22	11.67	11.22	11.59	798300
2004-06-23	11.64	12.17	11.55	12.15	916700
2004-06-24	12.15	12.36	12.02	12.04	1040700
2004-06-25	12.08	12.20	11.86	11.97	1242100
2004-06-28	12.07	12.46	11.92	11.99	1228300
2004-06-29	11.99	12.12	11.79	11.99	1370600
2004-06-30	12.20	12.20	11.56	11.67	2614800
2004-07-01	11.67	11.67	11.11	11.22	2525900
2004-07-02	11.32	11.32	11.00	11.12	921300
2004-07-06	11.10	11.26	10.94	11.13	1347300
2004-07-07	11.13	11.20	11.02	11.06	1116300
2004-07-08	11.00	11.09	10.74	10.74	973200
2004-07-09	10.75	11.13	10.70	11.08	791300
2004-07-12	11.18	11.19	10.91	11.12	1018900
2004-07-13	11.15	11.50	11.15	11.45	956400
2004-07-14	11.43	11.43	11.18	11.22	976600
2004-07-15	11.27	11.50	11.21	11.43	1180700
2004-07-16	11.43	11.43	11.14	11.22	1262200
2004-07-19	11.22	11.28	11.07	11.10	1162600
2004-07-20	11.00	11.07	10.73	10.75	1698500
2004-07-21	10.80	10.97	10.57	10.57	1345900
2004-07-22	10.15	10.69	10.00	10.25	3254800
2004-07-23	10.12	10.13	9.78	10.04	2431100
2004-07-26	10.02	10.04	9.69	9.80	1541000
2004-07-27	9.81	9.99	9.71	9.97	1624600
2004-07-28	9.93	10.26	9.91	10.22	1350900
2004-07-29	10.17	10.19	9.93	10.11	1358600
2004-07-30	10.13	10.35	10.05	10.28	1297200
2004-08-02	10.27	10.55	10.17	10.47	1283300
2004-08-03	10.44	10.49	9.93	9.96	1439000
2004-08-04	9.95	10.07	9.77	10.01	1046100
2004-08-05	10.01	10.03	9.46	9.47	1900100
2004-08-06	9.47	9.47	9.17	9.19	1459800
2004-08-09	9.19	9.25	9.06	9.15	1299700
2004-08-10	9.14	9.50	9.14	9.50	682600
2004-08-11	9.58	9.58	9.25	9.40	1321900
2004-08-12	9.40	9.40	9.11	9.21	1730400
2004-08-13	9.21	9.30	9.16	9.20	847600
2004-08-16	9.30	9.60	9.21	9.55	822600
2004-08-17	9.51	9.70	9.51	9.57	1418200
2004-08-18	9.53	9.89	9.43	9.82	1638200
2004-08-19	9.83	9.88	9.53	9.65	793500
2004-08-20	9.65	9.83	9.51	9.78	721300
2004-08-23	9.79	9.80	9.33	9.39	1872600
2004-08-24	9.53	9.62	9.37	9.38	1573900
2004-08-25	9.38	9.44	9.20	9.41	1903000
2004-08-26	9.41	9.46	9.29	9.34	798700
2004-08-27	9.34	9.43	9.31	9.42	569600
2004-08-30	9.38	9.42	9.26	9.32	449900
2004-08-31	9.33	9.39	9.17	9.33	1164100
2004-09-01	9.34	9.57	8.99	9.10	1944300
2004-09-02	9.10	9.27	8.96	9.25	1805900
2004-09-03	9.27	9.34	9.11	9.19	714500
2004-09-07	9.23	9.37	9.17	9.21	1016000
2004-09-08	9.22	9.32	9.13	9.17	900100
2004-09-09	9.18	9.22	8.88	9.00	1746400
2004-09-10	7.86	8.02	7.64	8.00	6858100
2004-09-13	8.35	8.44	8.06	8.28	2413500
2004-09-14	8.28	8.29	8.04	8.08	1148600
2004-09-15	7.70	7.93	7.66	7.88	1712900
2004-09-16	7.90	8.11	7.90	8.08	1368700
2004-09-17	8.20	8.27	8.03	8.20	1564000
2004-09-20	8.23	8.32	7.95	8.27	1303100
2004-09-21	8.29	8.32	8.07	8.18	1155400
2004-09-22	8.15	8.16	7.91	7.98	1104900
2004-09-23	7.99	7.99	7.81	7.90	920100
2004-09-24	7.93	7.95	7.86	7.90	484800
2004-09-27	7.88	7.88	7.71	7.78	677000
2004-09-28	7.79	7.95	7.75	7.90	1285300
2004-09-29	7.91	7.91	7.75	7.86	1192000
2004-09-30	7.87	7.99	7.77	7.99	663300
2004-10-01	8.07	8.30	7.98	8.28	1331900
2004-10-04	8.33	8.44	8.17	8.22	1143900
2004-10-05	8.23	8.30	8.12	8.18	421000
2004-10-06	8.15	8.15	7.89	8.09	1506300
2004-10-07	8.02	8.07	7.67	7.67	2216500
2004-10-08	7.67	7.77	7.65	7.73	1345000
2004-10-11	7.74	7.79	7.52	7.57	1243500
2004-10-12	7.50	7.59	7.40	7.53	831500
2004-10-13	7.63	7.63	7.29	7.37	1006700
2004-10-14	7.33	7.33	7.00	7.05	2010400
2004-10-15	6.99	7.30	6.87	7.11	3069600
2004-10-18	7.12	7.17	6.98	7.09	1409700
2004-10-19	7.14	7.26	6.85	6.94	2141000
2004-10-20	6.92	6.97	6.80	6.81	1437100
2004-10-21	6.81	7.13	6.51	6.96	3039200
2004-10-22	6.90	6.96	6.61	6.61	1999000
2004-10-25	6.54	6.74	6.53	6.70	1443500
2004-10-26	6.78	6.93	6.67	6.90	1419700
2004-10-27	6.81	7.09	6.72	7.02	2025700
2004-10-28	7.02	7.35	6.89	7.23	2432100
2004-10-29	7.22	7.25	7.04	7.11	1598500
2004-11-01	7.11	7.15	7.03	7.10	1615200
2004-11-02	7.15	7.56	7.13	7.37	2520100
2004-11-03	7.90	7.90	7.43	7.51	1966400
2004-11-04	7.51	7.71	7.44	7.60	1619500
2004-11-05	7.65	7.70	7.54	7.60	1566100
2004-11-08	7.60	7.72	7.58	7.66	1121800
2004-11-09	7.66	7.74	7.58	7.71	1657000
2004-11-10	7.80	8.06	7.67	7.93	3367000
2004-11-11	7.95	8.14	7.85	8.10	2062000
2004-11-12	8.13	8.32	8.06	8.28	2796600
2004-11-15	8.28	8.62	8.21	8.48	2243000
2004-11-16	8.43	8.51	8.38	8.41	1004100
2004-11-17	8.83	8.83	8.56	8.76	2635500
2004-11-18	8.76	8.83	8.63	8.80	2628200
2004-11-19	8.81	8.85	8.47	8.49	2093200
2004-11-22	8.54	8.55	8.41	8.50	1146400
2004-11-23	8.50	8.50	8.33	8.48	1391300
2004-11-24	8.48	8.68	8.38	8.64	962700
2004-11-26	8.55	8.79	8.55	8.77	536100
2004-11-29	8.79	8.87	8.59	8.68	1262200
2004-11-30	8.68	8.72	8.42	8.46	1010300
2004-12-01	8.56	8.61	8.45	8.55	1454000
2004-12-02	8.55	8.63	8.45	8.62	887400
2004-12-03	8.48	8.58	8.27	8.28	1296000
2004-12-06	8.18	8.18	7.85	7.93	2811000
2004-12-07	7.99	8.18	7.88	8.16	2007000
2004-12-08	8.05	8.27	8.05	8.26	1394400
2004-12-09	8.10	8.50	8.06	8.37	1944400
2004-12-10	8.24	8.81	8.16	8.80	3318500
2004-12-13	8.81	8.97	8.61	8.93	1821900
2004-12-14	8.93	9.26	8.87	9.22	2127800
2004-12-15	9.35	9.73	9.35	9.69	4067300
2004-12-16	9.60	9.75	9.48	9.73	1715000
2004-12-17	9.43	9.73	9.43	9.55	1275100
2004-12-20	9.68	9.77	9.62	9.65	862200
2004-12-21	9.65	9.79	9.47	9.59	1019400
2004-12-22	9.59	9.74	9.53	9.68	729200
2004-12-23	9.75	9.86	9.64	9.86	360400
2004-12-27	9.78	9.93	9.64	9.70	532000
2004-12-28	9.70	9.94	9.70	9.91	611800
2004-12-29	9.92	9.92	9.75	9.85	725000
2004-12-30	9.80	9.88	9.73	9.73	614100
2004-12-31	9.75	9.93	9.72	9.77	603500
2005-01-03	9.35	9.70	9.34	9.40	1363600
2005-01-04	9.43	9.48	9.10	9.16	1140700
2005-01-05	9.12	9.28	8.88	8.91	1389100
2005-01-06	8.90	9.03	8.90	8.95	1122200
2005-01-07	8.95	9.03	8.81	8.86	877800
2005-01-10	8.78	8.86	8.72	8.78	716400
2005-01-11	8.63	8.72	8.53	8.64	1100100
2005-01-12	8.65	8.71	8.43	8.65	1580000
2005-01-13	8.66	8.79	8.53	8.61	1894400
2005-01-14	8.59	8.65	8.48	8.57	1471300
2005-01-18	8.57	8.75	8.41	8.73	2012400
2005-01-19	8.71	8.75	8.48	8.48	1076500
2005-01-20	8.40	8.45	7.72	7.82	3365000
2005-01-21	7.82	8.07	7.78	7.84	2791600
2005-01-24	7.81	7.96	7.60	7.83	1384800
2005-01-25	7.77	8.02	7.77	7.82	881200
2005-01-26	7.81	7.96	7.80	7.93	979900
2005-01-27	7.89	7.98	7.76	7.82	735000
2005-01-28	7.83	7.97	7.79	7.93	1556500
2005-01-31	7.90	8.08	7.28	7.42	5088800
2005-02-01	7.43	7.55	7.34	7.42	1788300
2005-02-02	7.42	7.42	7.18	7.34	2999700
2005-02-03	7.32	7.33	7.13	7.15	1240000
2005-02-04	7.20	7.31	7.12	7.30	1270100
2005-02-07	7.30	7.30	7.10	7.12	1418500
2005-02-08	7.10	7.15	6.98	7.04	1611300
2005-02-09	7.06	7.17	6.99	7.05	1545900
2005-02-10	7.01	7.02	6.78	6.86	1534000
2005-02-11	6.87	7.16	6.85	7.05	2496800
2005-02-14	7.07	7.19	7.05	7.15	898300
2005-02-15	7.16	7.27	7.12	7.22	1728500
2005-02-16	7.18	7.20	7.12	7.12	1001200
2005-02-17	7.13	7.15	6.95	6.96	636900
2005-02-18	6.97	7.03	6.87	6.96	611400
2005-02-22	6.89	6.95	6.72	6.75	1180900
2005-02-23	6.75	6.79	6.71	6.76	1211600
2005-02-24	6.75	6.84	6.65	6.80	1051000
2005-02-25	6.80	6.83	6.73	6.79	1149200
2005-02-28	6.77	6.77	6.58	6.71	1050200
2005-03-01	6.77	6.85	6.69	6.82	833100
2005-03-02	6.65	6.72	6.32	6.53	1799500
2005-03-03	6.56	6.57	6.46	6.50	1793200
2005-03-04	6.49	6.50	5.99	6.01	2643200
2005-03-07	6.11	6.42	6.05	6.30	2232200
2005-03-08	6.30	6.40	6.19	6.27	3724600
2005-03-09	6.25	6.25	6.09	6.23	1955300
2005-03-10	6.24	6.28	6.21	6.26	1654300
2005-03-11	7.30	7.40	6.87	6.90	10316800
2005-03-14	7.00	7.00	6.82	6.86	2582900
2005-03-15	6.94	7.00	6.50	6.56	2420300
2005-03-16	6.40	6.47	6.15	6.27	2841700
2005-03-17	6.29	6.31	6.11	6.14	2377300
2005-03-18	6.14	6.14	5.90	5.96	2430900
2005-03-21	6.00	6.01	5.75	5.88	2322300
2005-03-22	5.91	6.03	5.85	5.89	1373400
2005-03-23	6.35	6.40	5.90	5.91	1970700
2005-03-24	6.00	6.03	5.87	5.87	971300
2005-03-28	5.89	5.92	5.69	5.74	892100
2005-03-29	5.70	5.85	5.60	5.67	1105700
2005-03-30	5.70	5.75	5.59	5.71	1622600
2005-03-31	5.72	5.78	5.66	5.71	1246400
2005-04-01	5.75	5.88	5.62	5.69	1136800
2005-04-04	5.64	5.70	5.51	5.62	1113900
2005-04-05	5.63	5.82	5.63	5.67	1429100
2005-04-06	5.69	5.70	5.56	5.61	824600
2005-04-07	5.61	5.66	5.51	5.65	961600
2005-04-08	5.66	5.69	5.47	5.50	1128700
2005-04-11	5.30	5.37	5.15	5.23	2490000
2005-04-12	5.25	5.25	4.99	5.10	2453700
2005-04-13	5.10	5.26	5.07	5.10	3232300
2005-04-14	5.11	5.20	4.99	5.00	1875700
2005-04-15	5.00	5.00	4.68	4.74	1727300
2005-04-18	4.75	4.90	4.73	4.84	1082900
2005-04-19	4.85	5.00	4.82	4.90	1482500
2005-04-20	4.90	4.99	4.69	4.77	938000
2005-04-21	4.81	5.00	4.76	4.89	1202300
2005-04-22	4.81	4.90	4.61	4.71	1309700
2005-04-25	4.71	4.73	4.59	4.62	523700
2005-04-26	4.54	4.65	4.44	4.44	905300
2005-04-27	4.23	4.23	3.15	3.74	5462400
2005-04-28	3.77	3.91	3.49	3.49	2800000
2005-04-29	3.50	3.56	3.44	3.50	2193700
2005-05-02	3.50	3.55	3.50	3.51	1464900
2005-05-03	3.53	3.58	3.38	3.40	2008200
2005-05-04	3.51	3.94	3.51	3.94	4849000
2005-05-05	3.99	4.14	3.53	3.74	3747000
2005-05-06	3.79	3.81	3.65	3.70	1173500
2005-05-09	3.75	3.87	3.63	3.86	2026600
2005-05-10	3.86	3.96	3.79	3.81	1266100
2005-05-11	3.78	3.82	3.14	3.59	4293400
2005-05-12	3.57	3.59	3.39	3.47	1798200
2005-05-13	3.48	3.53	3.40	3.50	1799000
2005-05-16	3.51	3.55	3.45	3.54	835000
2005-05-17	3.49	3.50	3.42	3.44	1569800
2005-05-18	3.50	3.88	3.50	3.82	3528100
2005-05-19	4.70	5.06	4.19	5.06	9002000
2005-05-20	5.24	6.75	5.20	6.57	17993400
2005-05-23	6.20	6.49	6.01	6.27	5841000
2005-05-24	6.20	6.39	6.07	6.27	4246600
2005-05-25	8.05	8.26	7.00	7.17	16420400
2005-05-26	7.43	7.63	7.32	7.56	6802200
2005-05-27	7.92	8.04	7.70	7.87	5383000
2005-05-31	7.87	7.90	7.50	7.63	2550600
2005-06-01	7.80	7.90	7.41	7.48	2372400
2005-06-02	7.50	7.50	7.05	7.12	3218800
2005-06-03	7.10	7.10	6.70	6.90	2049900
2005-06-06	6.87	6.90	6.51	6.85	1321800
2005-06-07	7.00	7.24	6.72	6.81	2557100
2005-06-08	6.81	6.96	6.78	6.81	1125500
2005-06-09	6.71	6.77	6.50	6.72	1571300
2005-06-10	6.68	7.08	6.60	6.77	2029200
2005-06-13	6.79	6.90	6.58	6.84	1106500
2005-06-14	6.74	7.10	6.73	7.09	2107600
2005-06-15	6.99	7.04	6.88	6.97	1241700
2005-06-16	6.94	7.10	6.86	7.01	1073500
2005-06-17	7.02	7.03	6.58	6.70	2547700
2005-06-20	6.61	6.74	6.57	6.69	1071900
2005-06-21	6.65	6.74	6.56	6.66	752200
2005-06-22	6.61	6.65	6.33	6.42	1514700
2005-06-23	6.42	6.42	6.25	6.26	1182900
2005-06-24	6.21	6.22	5.95	6.01	1435700
2005-06-27	5.95	6.02	5.75	5.98	1503600
2005-06-28	6.00	6.13	5.97	6.11	1201100
2005-06-29	6.11	6.26	6.06	6.17	1303600
2005-06-30	6.14	6.20	5.96	6.03	1090300
2005-07-01	6.05	6.34	6.05	6.34	1770900
2005-07-05	6.28	6.51	6.12	6.51	1586700
2005-07-06	6.55	6.64	6.53	6.56	960700
2005-07-07	6.35	6.58	6.26	6.56	1374200
2005-07-08	6.57	7.00	6.57	7.00	2389000
2005-07-11	6.99	7.45	6.99	7.41	2472700
2005-07-12	7.36	7.43	7.01	7.43	2487800
2005-07-13	7.36	7.48	7.25	7.47	1519300
2005-07-14	8.19	8.38	7.78	8.33	3797900
2005-07-15	8.28	8.29	8.01	8.08	1779800
2005-07-18	8.03	8.07	7.90	7.92	718800
2005-07-19	7.98	8.18	7.81	8.16	1451900
2005-07-20	8.05	8.22	7.99	8.22	814900
2005-07-21	8.22	8.30	8.04	8.11	1604200
2005-07-22	8.08	8.12	7.98	8.07	648600
2005-07-25	8.07	8.45	8.07	8.40	1490100
2005-07-26	8.40	9.18	8.40	9.00	2658800
2005-07-27	9.05	9.10	8.69	8.85	1708700
2005-07-28	8.85	9.11	8.85	8.99	1281400
2005-07-29	9.00	9.03	8.86	8.90	877900
2005-08-01	8.89	9.09	8.88	8.98	1142200
2005-08-02	8.98	9.15	8.88	9.02	2302300
2005-08-03	9.04	9.04	8.79	8.80	1044100
2005-08-04	8.71	8.81	8.52	8.63	982600
2005-08-05	8.60	8.61	8.38	8.51	1594600
2005-08-08	8.51	10.20	8.46	9.85	5369400
2005-08-09	9.87	9.89	9.53	9.75	3528000
2005-08-10	9.76	10.07	9.74	10.00	2768400
2005-08-11	9.95	10.08	9.89	10.00	1949700
2005-08-12	9.90	10.00	9.70	9.96	1290600
2005-08-15	10.00	10.54	10.00	10.35	1517500
2005-08-16	10.35	10.35	9.91	9.94	1434200
2005-08-17	10.19	10.57	10.19	10.29	1880500
2005-08-18	10.29	10.29	9.88	9.88	1942400
2005-08-19	9.89	10.04	9.80	9.86	1273200
2005-08-22	9.87	10.09	9.72	9.95	1499600
2005-08-23	9.94	10.07	9.85	9.99	1341400
2005-08-24	9.96	10.06	9.89	9.99	963400
2005-08-25	9.99	10.02	9.90	10.00	667200
2005-08-26	9.97	9.99	9.69	9.84	966900
2005-08-29	9.74	9.94	9.61	9.88	806400
2005-08-30	9.90	10.21	9.82	10.01	1058200
2005-08-31	9.71	10.15	9.71	9.88	1169200
2005-09-01	9.88	9.98	9.70	9.70	1126100
2005-09-02	9.65	9.65	9.42	9.59	1200800
2005-09-06	9.57	9.98	9.57	9.98	1436000
2005-09-07	9.89	10.29	9.83	10.25	1383000
2005-09-08	10.25	10.46	10.17	10.39	2543900
2005-09-09	10.36	10.87	10.35	10.86	2571800
2005-09-12	10.86	10.89	10.69	10.69	1211700
2005-09-13	10.65	10.91	10.45	10.60	2407900
2005-09-14	10.61	10.61	10.18	10.40	1919500
2005-09-15	10.36	10.40	10.04	10.04	1566200
2005-09-16	10.10	10.15	9.85	9.94	1950200
2005-09-19	9.88	9.90	9.39	9.43	2349000
2005-09-20	10.00	10.00	9.09	9.19	2406800
2005-09-21	9.09	9.18	8.84	8.93	1796600
2005-09-22	8.89	9.11	8.64	9.05	1402400
2005-09-23	9.11	9.11	8.97	9.05	693200
2005-09-26	9.07	9.42	9.00	9.09	748400
2005-09-27	9.07	9.28	9.07	9.21	1383800
2005-09-28	9.25	9.45	9.22	9.25	1552600
2005-09-29	9.30	9.45	9.23	9.31	849500
2005-09-30	9.30	9.80	9.30	9.78	1355600
2005-10-03	9.68	10.09	9.67	9.98	1819800
2005-10-04	9.84	10.01	9.66	9.69	1049200
2005-10-05	9.67	9.69	9.09	9.09	1543700
2005-10-06	9.07	9.19	8.87	8.99	1358200
2005-10-07	8.99	9.08	8.79	9.01	1198100
2005-10-10	8.91	8.91	8.50	8.53	2650300
2005-10-11	8.54	8.54	7.79	7.86	4024600
2005-10-12	7.87	8.00	7.61	7.99	1926100
2005-10-13	7.96	8.08	7.89	8.07	1800700
2005-10-14	8.08	8.16	7.88	8.10	1581300
2005-10-17	8.40	8.80	8.25	8.40	1983000
2005-10-18	8.35	8.35	8.04	8.07	1816500
2005-10-19	8.07	8.07	7.71	8.03	2152700
2005-10-20	7.95	8.09	7.87	7.93	1428400
2005-10-21	7.97	8.02	7.73	7.85	2216300
2005-10-24	7.80	8.21	7.80	8.05	1504100
2005-10-25	8.05	8.15	7.83	7.95	1230600
2005-10-26	7.95	8.17	7.91	8.05	1531500
2005-10-27	7.95	7.98	7.87	7.88	2138000
2005-10-28	7.89	8.07	7.88	8.04	1151200
2005-10-31	8.12	8.46	8.12	8.33	984600
2005-11-01	8.33	8.33	8.09	8.10	910600
2005-11-02	8.11	8.51	8.11	8.44	1564100
2005-11-03	8.50	8.64	8.38	8.42	1137600
2005-11-04	8.48	8.63	8.47	8.63	1894200
2005-11-07	8.70	8.98	8.64	8.98	1566700
2005-11-08	8.95	8.95	7.42	7.72	8450500
2005-11-09	7.58	7.66	6.50	6.64	10853100
2005-11-10	6.64	6.64	5.41	5.99	12475100
2005-11-11	5.99	6.69	5.99	6.48	4624300
2005-11-14	6.36	6.36	6.15	6.28	1745400
2005-11-15	6.12	6.23	6.01	6.10	2158000
2005-11-16	6.05	6.19	6.02	6.16	2774600
2005-11-17	6.15	6.52	6.06	6.51	2807600
2005-11-18	6.60	7.27	6.58	7.04	3825700
2005-11-21	7.08	7.29	6.94	6.99	1958300
2005-11-22	7.09	7.09	6.75	6.91	1719800
2005-11-23	6.85	7.20	6.72	7.14	2128200
2005-11-25	7.13	7.14	6.95	7.07	409100
2005-11-28	7.00	7.06	6.85	6.90	1648200
2005-11-29	6.88	6.89	6.71	6.72	1443100
2005-11-30	6.72	6.90	6.54	6.76	1540200
2005-12-01	6.78	6.89	6.68	6.70	1564200
2005-12-02	6.70	6.81	6.60	6.69	934700
2005-12-05	6.69	6.70	6.53	6.54	1204500
2005-12-06	6.51	6.51	6.43	6.46	1080900
2005-12-07	6.46	6.58	6.38	6.47	1121100
2005-12-08	6.47	6.80	6.38	6.65	1512500
2005-12-09	6.61	6.91	6.61	6.90	1420000
2005-12-12	6.88	7.13	6.87	7.10	1655900
2005-12-13	7.10	7.10	6.86	6.87	1533400
2005-12-14	6.88	7.10	6.88	7.06	1195300
2005-12-15	7.06	7.08	6.75	6.91	1049300
2005-12-16	6.75	6.96	6.55	6.59	7843500
2005-12-19	6.67	6.73	6.50	6.55	2355900
2005-12-20	6.52	6.59	6.32	6.45	969100
2005-12-21	6.46	6.55	6.39	6.39	994600
2005-12-22	6.42	6.77	6.42	6.70	1058400
2005-12-23	6.71	6.98	6.70	6.92	752900
2005-12-27	6.87	7.01	6.82	6.86	1039600
2005-12-28	6.62	6.71	6.38	6.51	3796500
2005-12-29	6.55	6.56	6.31	6.39	2668400
2005-12-30	6.25	6.33	6.15	6.26	19592500
2006-01-03	6.23	6.34	6.18	6.31	3748900
2006-01-04	6.32	6.50	6.31	6.46	2718800
2006-01-05	6.49	6.77	6.48	6.66	2524700
2006-01-06	6.73	6.84	6.45	6.70	1708000
2006-01-09	6.78	6.90	6.72	6.84	1514900
2006-01-10	6.77	6.88	6.73	6.82	1793000
2006-01-11	6.83	6.90	6.49	6.67	5264800
2006-01-12	6.60	6.61	5.44	5.59	7019300
2006-01-13	5.62	5.70	4.83	5.25	6684500
2006-01-17	5.02	5.21	4.79	4.97	4759900
2006-01-18	4.93	5.09	4.91	5.02	2022100
2006-01-19	4.97	5.13	4.92	5.08	2414800
2006-01-20	5.05	5.05	4.75	4.80	2125200
2006-01-23	4.81	4.99	4.75	4.86	2020300
2006-01-24	4.86	5.02	4.79	4.97	1376400
2006-01-25	4.97	5.06	4.85	5.05	1529900
2006-01-26	5.05	5.13	4.85	4.94	1253600
2006-01-27	4.92	5.14	4.90	5.13	1103200
2006-01-30	5.15	5.37	5.15	5.34	1783800
2006-01-31	5.50	5.50	5.25	5.25	1485600
2006-02-01	5.22	5.51	5.12	5.51	1778700
2006-02-02	5.45	5.47	5.02	5.09	3526100
2006-02-03	5.09	5.13	4.79	4.84	1990200
2006-02-06	4.88	4.90	4.62	4.64	1521100
2006-02-07	4.60	4.69	4.43	4.45	1909500
2006-02-08	4.43	4.63	4.12	4.62	4740300
2006-02-09	4.61	4.95	4.53	4.84	2428500
2006-02-10	5.11	5.34	4.67	4.73	7063700
2006-02-13	4.75	4.80	4.57	4.70	1953000
2006-02-14	4.72	4.76	4.65	4.75	1678900
2006-02-15	4.75	4.83	4.66	4.81	2224900
2006-02-16	4.81	4.98	4.81	4.92	1530000
2006-02-17	4.95	5.01	4.84	4.97	1221300
2006-02-21	5.01	5.01	4.88	4.88	1320100
2006-02-22	4.87	5.01	4.76	5.00	1412400
2006-02-23	5.00	5.00	4.80	4.99	1794300
2006-02-24	4.99	4.99	4.69	4.73	1557800
2006-02-27	4.97	4.97	4.73	4.74	1781900
2006-02-28	4.90	4.90	4.64	4.66	1955800
2006-03-01	4.69	4.75	4.60	4.74	1109400
2006-03-02	4.70	4.71	4.22	4.28	4633600
2006-03-03	4.30	4.50	4.05	4.32	3174900
2006-03-06	4.33	4.58	4.32	4.40	1712700
2006-03-07	4.40	4.58	4.27	4.56	1956400
2006-03-08	4.58	4.58	4.32	4.41	1470700
2006-03-09	4.45	4.70	4.35	4.47	773800
2006-03-10	4.43	4.46	4.40	4.40	1102700
2006-03-13	4.58	4.61	4.46	4.50	2664600
2006-03-14	4.50	4.53	4.37	4.49	1676200
2006-03-15	4.50	4.59	4.47	4.53	1044700
2006-03-16	4.57	4.59	4.50	4.57	940600
2006-03-17	4.57	4.57	4.20	4.47	2903700
2006-03-20	4.37	4.45	4.30	4.36	646000
2006-03-21	4.36	4.50	4.34	4.38	1889000
2006-03-22	4.43	4.83	4.40	4.59	5653500
2006-03-23	4.57	4.59	4.43	4.51	969600
2006-03-24	4.51	4.64	4.49	4.62	475700
2006-03-27	4.62	4.70	4.56	4.68	501600
2006-03-28	4.69	4.70	4.50	4.51	525200
2006-03-29	4.63	4.71	4.58	4.71	786500
2006-03-30	4.77	4.82	4.62	4.74	909400
2006-03-31	4.75	4.75	4.59	4.60	562800
2006-04-03	4.58	4.70	4.50	4.53	749900
2006-04-04	4.49	4.70	4.49	4.68	885200
2006-04-05	4.69	4.70	4.55	4.66	817000
2006-04-06	4.63	4.64	4.54	4.60	1217700
2006-04-07	4.56	4.61	4.34	4.35	1587100
2006-04-10	4.35	4.45	4.27	4.28	953500
2006-04-11	4.26	4.28	4.07	4.07	1373800
2006-04-12	4.07	4.33	4.06	4.31	1977300
2006-04-13	4.54	4.64	4.44	4.58	2106400
2006-04-17	4.65	4.69	4.33	4.41	890100
2006-04-18	4.45	4.76	4.38	4.71	2010700
2006-04-19	4.74	5.20	4.74	5.10	2991300
2006-04-20	5.11	5.47	5.09	5.44	4341500
2006-04-21	5.44	5.49	5.18	5.23	3612600
2006-04-24	5.23	5.33	5.06	5.23	1985500
2006-04-25	5.15	5.30	5.13	5.25	1340900
2006-04-26	5.31	6.06	5.31	5.95	5040500
2006-04-27	5.95	6.00	5.75	5.83	3342100
2006-04-28	5.83	5.94	5.71	5.88	2595500
2006-05-01	5.95	5.95	5.75	5.86	2491600
2006-05-02	7.20	7.40	6.84	6.95	14899600
2006-05-03	6.95	7.44	6.90	7.14	6373300
2006-05-04	7.19	7.50	7.17	7.45	4457500
2006-05-05	7.65	8.00	7.44	7.93	3678700
2006-05-08	7.93	7.98	7.48	7.62	2265600
2006-05-09	7.80	7.80	7.56	7.64	1504200
2006-05-10	7.65	8.28	7.64	7.91	4488700
2006-05-11	7.94	7.94	7.41	7.46	2378300
2006-05-12	7.37	7.58	7.08	7.34	4146400
2006-05-15	7.30	7.49	7.15	7.23	3001900
2006-05-16	7.33	7.72	7.12	7.16	3240400
2006-05-17	7.12	7.39	6.90	7.07	3215400
2006-05-18	6.95	7.48	6.95	6.98	4674600
2006-05-19	7.07	7.18	6.75	7.00	2207800
2006-05-22	6.95	7.05	6.69	6.91	2584200
2006-05-23	7.07	7.25	6.97	7.00	2817900
2006-05-24	7.02	7.21	6.85	7.08	2722300
2006-05-25	7.14	7.59	7.13	7.56	1977500
2006-05-26	7.60	7.83	7.58	7.66	1099700
2006-05-30	7.30	7.48	7.22	7.24	1334200
2006-05-31	7.25	7.53	7.24	7.42	1927700
2006-06-01	7.37	7.72	7.29	7.67	1950000
2006-06-02	7.84	7.99	7.52	7.63	1821100
2006-06-05	7.53	7.63	7.15	7.17	1894600
2006-06-06	7.18	7.27	7.03	7.22	1864100
2006-06-07	7.35	7.65	7.29	7.34	3703300
2006-06-08	7.23	7.29	7.00	7.21	2484000
2006-06-09	7.25	7.35	7.10	7.11	1940100
2006-06-12	7.11	7.24	7.00	7.21	3035100
2006-06-13	7.13	7.21	6.85	6.95	2499200
2006-06-14	6.91	7.14	6.85	6.92	1396200
2006-06-15	6.95	7.18	6.95	7.18	1365900
2006-06-16	7.18	7.26	7.00	7.10	3014100
2006-06-19	7.10	7.18	6.90	6.97	1330800
2006-06-20	6.92	7.21	6.83	7.05	1642500
2006-06-21	7.00	7.19	6.85	7.07	2541500
2006-06-22	7.08	7.30	6.99	7.01	1541400
2006-06-23	6.99	7.04	6.90	7.00	735300
2006-06-26	7.02	7.15	6.98	7.13	779100
2006-06-27	7.18	7.19	6.93	6.94	1299200
2006-06-28	6.94	6.94	6.78	6.92	1109700
2006-06-29	6.91	6.95	6.67	6.93	2948400
2006-06-30	7.09	7.26	7.01	7.21	2472900
2006-07-03	7.15	7.28	7.00	7.10	740500
2006-07-05	7.00	7.44	6.97	7.44	4230300
2006-07-06	7.46	7.63	7.41	7.54	3148900
2006-07-07	7.59	7.73	7.50	7.53	3136400
2006-07-10	7.52	7.63	7.38	7.47	1559500
2006-07-11	7.45	7.59	7.31	7.48	1482800
2006-07-12	7.51	7.57	6.88	7.28	697600
2006-07-13	7.27	7.43	7.03	7.13	1556700
2006-07-14	7.05	7.05	6.75	6.78	2205400
2006-07-17	6.81	6.92	6.61	6.63	1631900
2006-07-18	6.62	6.80	6.44	6.62	1108000
2006-07-19	6.61	6.94	6.57	6.85	1163900
2006-07-20	6.89	6.90	6.44	6.60	2242500
2006-07-21	6.61	6.71	6.35	6.53	1511100
2006-07-24	6.56	6.76	6.54	6.65	1075000
2006-07-25	6.63	7.01	6.61	6.93	920300
2006-07-26	6.95	7.25	6.81	6.84	1175500
2006-07-27	6.93	7.00	6.67	6.73	1215500
2006-07-28	6.75	6.90	6.60	6.88	1367400
2006-07-31	6.89	7.25	6.62	7.14	3288300
2006-08-01	7.51	7.51	6.83	7.04	4425200
2006-08-02	7.04	7.10	6.80	6.83	2450100
2006-08-03	7.41	8.87	7.40	8.75	14339200
2006-08-04	8.58	9.11	8.38	8.66	7391800
2006-08-07	8.58	8.93	8.32	8.81	2127800
2006-08-08	8.89	9.00	8.61	8.61	2242600
2006-08-09	8.71	8.93	8.65	8.76	1742000
2006-08-10	8.71	8.77	8.55	8.75	1816800
2006-08-11	8.75	8.75	8.61	8.67	1457200
2006-08-14	8.71	8.81	8.46	8.48	1394400
2006-08-15	8.50	8.84	8.50	8.75	2212800
2006-08-16	8.74	8.87	8.71	8.80	1314300
2006-08-17	9.22	9.47	9.03	9.25	8537100
2006-08-18	9.23	9.24	8.69	9.06	3745800
2006-08-21	8.56	8.65	7.99	8.27	5041800
2006-08-22	8.33	8.55	8.15	8.30	3065200
2006-08-23	8.50	8.52	8.19	8.25	1572000
2006-08-24	8.26	8.35	8.05	8.13	1193000
2006-08-25	8.14	8.50	8.05	8.21	819900
2006-08-28	8.16	8.28	7.98	8.09	1575400
2006-08-29	8.13	8.32	8.10	8.32	1353500
2006-08-30	8.42	8.71	8.31	8.65	2163400
2006-08-31	8.64	8.80	8.56	8.57	1450700
2006-09-01	8.57	9.03	8.57	8.92	2168200
2006-09-05	9.23	9.24	8.96	9.19	3361500
2006-09-06	9.20	9.20	8.90	9.03	1539700
2006-09-07	8.98	9.13	8.85	8.99	1382500
2006-09-08	8.97	9.55	8.95	9.47	2306300
2006-09-11	9.40	9.40	9.05	9.07	1352600
2006-09-12	9.06	9.58	8.96	9.55	1763300
2006-09-13	9.60	10.09	9.55	9.99	4231100
2006-09-14	9.84	9.95	9.70	9.94	1751500
2006-09-15	9.94	9.95	9.26	9.60	3894300
2006-09-18	9.49	9.59	9.30	9.44	1229100
2006-09-19	9.43	9.70	9.32	9.57	1219100
2006-09-20	9.70	9.76	9.53	9.60	777800
2006-09-21	9.48	9.49	8.97	9.05	1754100
2006-09-22	9.00	9.00	8.22	8.61	6764900
2006-09-25	8.58	8.58	8.07	8.45	4510000
2006-09-26	8.20	8.53	8.01	8.35	3424100
2006-09-27	8.32	8.76	8.28	8.44	2554700
2006-09-28	8.44	8.56	8.25	8.32	1170500
2006-09-29	8.32	8.35	8.11	8.15	1512300
2006-10-02	8.15	8.21	7.68	7.84	2848700
2006-10-03	7.80	7.96	7.53	7.86	2048700
2006-10-04	7.84	7.97	7.64	7.95	2046300
2006-10-05	7.93	8.12	7.77	8.12	2397700
2006-10-06	8.00	8.13	7.84	7.91	1712700
2006-10-09	7.86	8.09	7.72	7.99	1559400
2006-10-10	8.02	8.08	7.82	7.88	1385800
2006-10-11	7.88	7.96	7.73	7.81	1230700
2006-10-12	7.87	8.10	7.78	8.08	1056900
2006-10-13	8.07	8.45	8.05	8.35	1519000
2006-10-16	8.35	8.41	8.12	8.13	1470000
2006-10-17	8.13	8.22	8.00	8.12	1286400
2006-10-18	8.13	8.25	7.85	7.85	1105100
2006-10-19	7.85	8.02	7.81	7.97	1513100
2006-10-20	8.00	8.00	7.67	7.75	1669300
2006-10-23	7.68	7.73	7.56	7.62	2355400
2006-10-24	7.63	7.65	7.47	7.58	3567400
2006-10-25	7.60	7.85	7.53	7.73	1853500
2006-10-26	7.95	8.20	7.88	8.10	2681600
2006-10-27	8.00	8.08	7.70	7.70	2226000
2006-10-30	7.71	7.71	7.25	7.26	3095700
2006-10-31	7.00	7.47	7.00	7.38	4735100
2006-11-01	7.38	7.61	7.37	7.50	3406500
2006-11-02	7.41	7.50	7.29	7.40	2105300
2006-11-03	7.41	7.49	7.26	7.37	1880200
2006-11-06	7.45	7.58	7.39	7.56	2331300
2006-11-07	7.56	7.68	7.50	7.64	1890000
2006-11-08	7.59	8.12	7.57	8.00	3196200
2006-11-09	8.00	8.07	7.93	7.99	3171200
2006-11-10	7.97	8.28	7.93	8.26	3371500
2006-11-13	8.22	8.40	8.15	8.40	2126500
2006-11-14	8.40	8.63	8.27	8.60	2266100
2006-11-15	8.58	8.60	8.48	8.54	1852000
2006-11-16	8.54	8.61	8.39	8.60	1836100
2006-11-17	8.59	9.00	8.40	8.59	2580900
2006-11-20	8.60	8.70	8.43	8.44	888000
2006-11-21	8.38	8.42	8.26	8.31	1290500
2006-11-22	8.30	8.55	8.23	8.52	1366400
2006-11-24	8.45	8.51	8.34	8.51	329500
2006-11-27	8.46	8.46	8.00	8.02	2221000
2006-11-28	8.00	8.19	7.95	8.19	1335900
2006-11-29	8.20	8.36	8.00	8.03	938400
2006-11-30	8.04	8.14	8.00	8.04	920500
2006-12-01	8.03	8.17	7.86	8.11	1539100
2006-12-04	8.11	8.35	8.01	8.28	1181700
2006-12-05	8.28	8.28	8.03	8.13	789500
2006-12-06	8.07	8.18	7.99	8.08	1004400
2006-12-07	8.05	8.12	7.96	8.02	950800
2006-12-08	7.99	8.06	7.88	7.99	1599500
2006-12-11	7.96	8.28	7.87	8.19	1198700
2006-12-12	8.19	8.25	7.99	8.13	1039800
2006-12-13	8.16	8.20	7.90	8.00	1710100
2006-12-14	7.99	8.13	7.95	8.02	1513700
2006-12-15	8.01	8.24	8.01	8.07	1776300
2006-12-18	8.06	8.06	7.79	7.94	1241200
2006-12-19	7.78	7.89	7.65	7.87	1784700
2006-12-20	7.84	8.00	7.83	7.91	1101000
2006-12-21	7.91	8.23	7.91	8.14	1529700
2006-12-22	8.14	8.21	8.04	8.19	736500
2006-12-26	8.15	8.30	8.14	8.29	749200
2006-12-27	8.31	8.56	8.28	8.55	1501400
2006-12-28	8.52	8.52	8.26	8.42	769200
2006-12-29	8.42	8.53	8.37	8.48	1081000
2007-01-03	8.49	8.78	8.36	8.51	1457000
2007-01-04	8.50	8.73	8.35	8.66	1371500
2007-01-05	8.58	8.59	8.05	8.18	2156800
2007-01-08	8.18	8.21	7.69	7.70	2970700
2007-01-09	7.71	7.80	7.52	7.80	2094400
2007-01-10	7.80	7.80	7.59	7.73	1623400
2007-01-11	7.95	7.95	7.49	7.59	7451600
2007-01-12	7.45	7.72	7.45	7.56	2695500
2007-01-16	7.63	7.92	7.63	7.83	2398200
2007-01-17	7.80	8.29	7.77	8.14	2920600
2007-01-18	8.15	8.17	7.92	8.14	1709400
2007-01-19	8.12	8.30	8.05	8.29	1400600
2007-01-22	8.30	8.38	8.21	8.32	1085800
2007-01-23	8.29	8.50	8.26	8.38	2617000
2007-01-24	8.38	8.48	8.25	8.50	1560100
2007-01-25	8.42	8.57	8.15	8.25	1964100
2007-01-26	8.25	8.30	8.15	8.25	1218900
2007-01-29	8.25	8.53	8.20	8.45	1901100
2007-01-30	8.45	8.46	8.19	8.20	2091600
2007-01-31	8.20	8.20	7.90	8.00	2300300
2007-02-01	8.02	8.15	7.98	8.15	1826000
2007-02-02	8.15	8.36	8.12	8.33	2064000
2007-02-05	8.63	8.68	8.42	8.46	1568000
2007-02-06	8.47	8.52	8.35	8.40	865800
2007-02-07	8.40	8.44	8.28	8.37	1304900
2007-02-08	8.33	8.52	8.25	8.44	1086500
2007-02-09	8.44	9.01	8.38	8.91	4707300
2007-02-12	8.86	8.86	8.55	8.67	1429516
2007-02-13	8.66	8.72	8.50	8.60	1487969
2007-02-14	8.62	8.62	8.42	8.53	1565693
2007-02-15	8.52	8.64	8.41	8.45	2097700
2007-02-16	8.46	9.05	8.40	9.02	3800100
2007-02-20	9.05	9.24	8.88	9.14	2468800
2007-02-21	8.95	9.30	8.95	9.24	1487500
2007-02-22	9.23	9.29	9.09	9.13	2050900
2007-02-23	9.10	9.22	9.05	9.17	1186000
2007-02-26	9.15	9.17	8.79	9.05	1305325
2007-02-27	8.93	8.94	8.39	8.50	2626200
2007-02-28	8.51	8.60	8.39	8.53	2258900
2007-03-01	8.33	8.53	8.21	8.33	2353853
2007-03-02	8.29	8.39	8.00	8.00	2185600
2007-03-05	7.90	8.18	7.80	8.06	2799300
2007-03-06	8.15	8.42	8.05	8.36	1387800
2007-03-07	8.39	8.68	8.28	8.53	1989200
2007-03-08	8.63	8.77	8.57	8.69	1387300
2007-03-09	8.75	8.75	8.48	8.53	999600
2007-03-12	8.53	8.63	8.44	8.60	750400
2007-03-13	8.54	8.60	8.27	8.28	930600
2007-03-14	8.26	8.50	8.10	8.40	1997700
2007-03-15	8.39	8.45	8.31	8.40	1034400
2007-03-16	8.40	8.47	8.18	8.20	1519300
2007-03-19	8.28	8.49	8.27	8.40	910600
2007-03-20	8.37	8.79	8.31	8.76	2924300
2007-03-21	8.75	8.85	8.66	8.73	1266200
2007-03-22	8.77	8.82	8.61	8.69	971200
2007-03-23	8.69	8.83	8.59	8.62	747400
2007-03-26	8.61	8.74	8.57	8.74	1182400
2007-03-27	8.70	8.72	8.50	8.57	1212100
2007-03-28	8.56	8.64	8.43	8.51	1784700
2007-03-29	8.58	8.72	8.46	8.61	1116900
2007-03-30	8.66	8.71	8.48	8.54	1545200
2007-04-02	8.59	8.77	8.59	8.75	2347200
2007-04-03	8.77	9.03	8.74	8.89	1760600
2007-04-04	8.90	8.98	8.79	8.85	1241800
2007-04-05	8.85	8.98	8.74	8.76	1588800
2007-04-09	8.75	9.12	8.71	9.07	1706400
2007-04-10	9.01	9.13	8.83	9.11	1392200
2007-04-11	9.11	9.20	8.86	9.06	2069000
2007-04-12	9.05	9.25	8.98	9.20	2266570
2007-04-13	9.20	9.47	9.15	9.36	3499700
2007-04-16	9.42	9.56	9.36	9.49	3034700
2007-04-17	9.47	9.55	9.27	9.35	2252803
2007-04-18	9.30	9.43	9.22	9.33	1516974
2007-04-19	9.26	9.84	9.20	9.81	3619400
2007-04-20	9.94	9.99	9.74	9.80	2037555
2007-04-23	9.80	9.82	9.66	9.68	1960300
2007-04-24	9.66	10.00	9.64	9.84	1875300
2007-04-25	9.89	10.11	9.73	10.08	1456000
2007-04-26	10.11	10.14	9.82	9.85	1552900
2007-04-27	9.80	9.81	9.59	9.61	1554600
2007-04-30	9.62	9.64	9.12	9.12	2886177
2007-05-01	9.13	9.28	8.93	9.06	3401429
2007-05-02	8.94	9.32	8.72	9.27	6608276
2007-05-03	9.25	9.29	8.97	9.02	1540024
2007-05-04	9.02	9.02	8.60	8.71	3203700
2007-05-07	8.74	8.79	8.55	8.63	1872900
2007-05-08	8.60	8.63	8.42	8.55	1544100
2007-05-09	8.52	8.64	8.46	8.58	971400
2007-05-10	8.50	8.51	8.15	8.30	2243228
2007-05-11	8.35	8.65	8.35	8.50	1810000
2007-05-14	8.47	8.53	8.33	8.36	1002400
2007-05-15	8.36	8.50	8.11	8.18	2684275
2007-05-16	8.19	8.25	7.99	8.05	1625666
2007-05-17	8.05	8.05	7.95	7.99	823316
2007-05-18	7.99	8.05	7.90	8.02	1506800
2007-05-21	8.49	9.00	8.38	8.76	12889123
2007-05-22	8.78	8.88	8.68	8.70	1437094
2007-05-23	8.73	8.96	8.61	8.63	1810500
2007-05-24	8.66	8.74	8.41	8.47	1004679
2007-05-25	8.52	8.62	8.47	8.55	821900
2007-05-29	8.60	8.62	8.41	8.42	654200
2007-05-30	8.40	8.47	8.13	8.33	1051400
2007-05-31	8.35	8.35	8.00	8.09	1358800
2007-06-01	8.08	8.24	8.01	8.02	1830900
2007-06-04	8.02	8.14	8.01	8.11	1463100
2007-06-05	8.09	8.12	7.96	8.10	1264700
2007-06-06	8.03	8.04	7.86	8.01	1239388
2007-06-07	7.98	8.05	7.84	7.89	1645706
2007-06-08	7.86	8.07	7.80	8.02	1246560
2007-06-11	8.06	8.14	7.98	8.08	1376900
2007-06-12	8.05	8.09	7.96	8.00	1420700
2007-06-13	8.01	8.18	7.93	8.12	960600
2007-06-14	8.13	8.29	8.13	8.16	1523700
2007-06-15	8.29	8.39	8.23	8.25	1247800
2007-06-18	8.28	8.28	8.11	8.22	1081600
2007-06-19	8.20	8.23	8.07	8.20	660600
2007-06-20	8.21	8.35	8.06	8.08	865300
2007-06-21	8.07	8.22	8.04	8.20	789500
2007-06-22	8.13	8.17	8.00	8.06	2075400
2007-06-25	8.02	8.08	7.82	7.84	1737540
2007-06-26	7.91	7.94	7.48	7.53	1850095
2007-06-27	7.52	7.81	7.38	7.73	2529500
2007-06-28	7.38	7.99	7.38	7.88	1117804
2007-06-29	7.98	8.15	7.97	8.10	4217400
2007-07-02	8.12	8.18	7.95	8.01	2292663
2007-07-03	8.00	8.12	7.93	8.08	882448
2007-07-05	8.05	8.08	7.85	7.97	1284525
2007-07-06	7.94	7.98	7.81	7.95	822262
2007-07-09	7.95	8.05	7.91	7.95	676441
2007-07-10	7.88	7.96	7.79	7.80	1083027
2007-07-11	7.74	8.02	7.74	8.00	4222100
2007-07-12	8.04	8.06	7.90	8.04	886800
2007-07-13	8.04	8.06	7.89	8.01	1009600
2007-07-16	8.00	8.05	7.79	7.79	1265500
2007-07-17	7.70	7.87	7.68	7.81	1283500
2007-07-18	7.74	7.75	7.51	7.61	1557600
2007-07-19	7.68	7.81	7.50	7.60	1180800
2007-07-20	7.60	7.65	7.25	7.31	2477900
2007-07-23	7.31	7.33	7.10	7.11	2224200
2007-07-24	7.05	7.17	6.98	7.09	2599600
2007-07-25	7.21	7.35	7.00	7.06	3870600
2007-07-26	6.98	7.03	6.49	6.57	3805200
2007-07-27	6.55	6.80	6.32	6.35	3182291
2007-07-30	6.37	6.54	6.16	6.42	2432600
2007-07-31	6.58	6.74	6.35	6.42	2417214
2007-08-01	6.22	6.48	6.15	6.40	3583695
2007-08-02	6.45	6.60	6.36	6.59	2736935
2007-08-03	6.57	6.60	6.33	6.36	2810261
2007-08-06	6.36	6.41	6.11	6.25	2338996
2007-08-07	6.20	6.82	6.16	6.68	2674559
2007-08-08	6.76	8.00	6.70	7.42	7738413
2007-08-09	6.51	7.51	6.51	7.25	4028092
2007-08-10	7.22	7.36	6.72	6.79	3592000
2007-08-13	6.92	7.08	6.54	6.56	3060500
2007-08-14	6.53	6.72	6.43	6.50	2409000
2007-08-15	6.36	6.59	5.96	6.02	2175800
2007-08-16	6.00	6.02	5.25	5.90	3970700
2007-08-17	5.95	6.49	5.78	6.41	2868400
2007-08-20	6.46	6.50	5.66	6.01	3275300
2007-08-21	5.95	6.11	5.84	6.00	2006100
2007-08-22	6.09	6.16	5.57	5.68	3255800
2007-08-23	5.70	5.74	5.24	5.45	3978600
2007-08-24	5.44	5.59	5.39	5.50	1667200
2007-08-27	5.46	5.55	5.31	5.36	1913800
2007-08-28	5.32	5.37	5.07	5.10	1656700
2007-08-29	5.16	5.44	5.14	5.42	1146200
2007-08-30	5.31	5.34	5.25	5.30	1461700
2007-08-31	5.37	5.51	5.33	5.38	1322000
2007-09-04	5.41	5.50	5.31	5.45	1105500
2007-09-05	5.42	5.69	5.40	5.67	4501100
2007-09-06	5.68	5.75	5.46	5.54	2052300
2007-09-07	5.39	5.39	5.17	5.25	1912900
2007-09-10	5.28	5.28	4.85	5.00	2346000
2007-09-11	5.05	5.08	4.82	4.90	3071900
2007-09-12	4.83	5.01	4.71	4.73	1890700
2007-09-13	4.75	4.81	4.58	4.66	2025600
2007-09-14	4.73	4.81	4.56	4.72	2401900
2007-09-17	4.70	4.79	4.65	4.69	2373300
2007-09-18	4.88	5.16	4.88	5.11	4219200
2007-09-19	5.18	5.67	5.17	5.63	4001100
2007-09-20	5.89	5.89	5.28	5.32	3035800
2007-09-21	5.38	5.41	5.19	5.24	2217600
2007-09-24	5.29	5.38	4.96	5.16	1828700
2007-09-25	5.12	5.25	5.04	5.09	1454800
2007-09-26	5.40	5.87	5.15	5.27	2086700
2007-09-27	5.32	5.35	5.11	5.17	2852200
2007-09-28	5.22	5.24	5.05	5.15	2079700
2007-10-01	5.17	5.28	5.03	5.10	1575700
2007-10-02	5.08	5.27	5.07	5.27	945800
2007-10-03	5.24	5.39	5.16	5.23	1332000
2007-10-04	5.26	5.26	5.02	5.05	1387000
2007-10-05	5.00	5.45	5.00	5.33	1595900
2007-10-08	5.33	5.38	5.20	5.27	779400
2007-10-09	5.27	5.40	5.18	5.39	1226400
2007-10-10	5.46	6.00	5.46	5.83	3655700
2007-10-11	6.06	6.29	5.95	6.04	3471600
2007-10-12	6.06	6.23	6.01	6.18	1680600
2007-10-15	6.18	6.20	5.90	5.95	1588600
2007-10-16	5.98	6.03	5.83	5.83	1343800
2007-10-17	5.92	5.98	5.63	5.76	1099200
2007-10-18	6.05	6.06	5.66	5.80	1997100
2007-10-19	5.76	5.83	5.49	5.51	1528300
2007-10-22	5.40	5.51	5.25	5.45	1770300
2007-10-23	5.55	5.59	5.28	5.56	1740600
2007-10-24	5.51	6.03	5.25	5.81	3129100
2007-10-25	5.81	6.00	5.59	5.71	2060900
2007-10-26	5.80	6.02	5.50	5.80	2673900
2007-10-29	5.82	5.90	5.66	5.82	1241200
2007-10-30	5.81	5.86	5.75	5.86	1750900
2007-10-31	6.07	6.50	5.85	6.35	5607300
2007-11-01	6.22	6.29	5.85	5.91	3031500
2007-11-02	6.01	6.04	5.61	6.01	1678000
2007-11-05	6.03	6.05	5.80	5.92	1629318
2007-11-06	6.02	6.02	5.74	5.93	1629356
2007-11-07	5.90	5.90	5.43	5.49	2213200
2007-11-08	5.62	5.62	5.15	5.30	2275562
2007-11-09	5.22	5.62	5.02	5.45	4445511
2007-11-12	5.37	5.50	5.00	5.11	2125293
2007-11-13	5.17	5.27	5.00	5.20	2168508
2007-11-14	5.17	5.25	4.87	5.00	2235417
2007-11-15	4.97	5.01	4.62	4.78	3223855
2007-11-16	4.80	4.80	4.21	4.36	4621794
2007-11-19	4.30	4.34	3.79	3.95	4337337
2007-11-20	3.94	4.11	3.62	3.98	4975721
2007-11-21	3.96	4.04	3.76	3.84	2181612
2007-11-23	3.88	4.02	3.84	3.99	695412
2007-11-26	3.99	4.09	3.91	4.03	2621237
2007-11-27	3.99	4.18	3.88	4.17	4177772
2007-11-28	4.30	4.37	4.05	4.36	3488305
2007-11-29	4.41	4.48	4.25	4.32	1584192
2007-11-30	4.37	4.55	4.35	4.40	2641203
2007-12-03	4.33	4.41	4.06	4.10	2528601
2007-12-04	3.99	4.10	3.93	4.00	1622635
2007-12-05	4.11	4.21	4.05	4.14	1164356
2007-12-06	4.12	4.41	4.08	4.41	1731073
2007-12-07	4.41	4.46	4.30	4.36	1000897
2007-12-10	4.38	4.54	4.26	4.52	1960114
2007-12-11	4.53	4.57	4.09	4.13	1516448
2007-12-12	4.24	4.34	4.15	4.28	1830230
2007-12-13	4.23	4.40	4.11	4.19	2303375
2007-12-14	4.16	4.20	4.02	4.05	1897719
2007-12-17	4.02	4.14	4.00	4.05	1837322
2007-12-18	4.09	4.14	3.97	4.07	2033744
2007-12-19	4.23	4.34	4.13	4.17	2634545
2007-12-20	4.20	4.24	4.02	4.11	1732461
2007-12-21	4.17	4.58	4.14	4.52	2612361
2007-12-24	4.50	4.60	4.45	4.60	500298
2007-12-26	4.53	4.86	4.51	4.82	1190335
2007-12-27	4.79	4.81	4.23	4.23	2132399
2007-12-28	4.22	4.41	4.22	4.34	1332534
2007-12-31	4.33	4.39	4.20	4.39	1621006
2008-01-02	4.39	4.39	4.05	4.05	1539226
2008-01-03	4.10	4.12	3.85	3.85	1641159
2008-01-04	3.75	3.75	3.58	3.61	1831773
2008-01-07	3.63	3.81	3.60	3.76	1732988
2008-01-08	3.79	3.96	3.63	3.68	1829744
2008-01-09	3.64	3.68	3.35	3.44	2443324
2008-01-10	3.40	3.73	3.36	3.58	2187715
2008-01-11	3.54	3.55	3.22	3.25	2430020
2008-01-14	3.28	3.60	3.26	3.49	1630376
2008-01-15	3.44	3.56	3.37	3.47	1754776
2008-01-16	3.45	3.86	3.44	3.66	2144346
2008-01-17	3.71	3.73	3.35	3.61	1837401
2008-01-18	3.65	3.72	3.39	3.47	1578865
2008-01-22	3.20	3.43	3.02	3.30	1665062
2008-01-23	3.23	3.62	3.20	3.56	1607515
2008-01-24	3.59	3.69	3.47	3.59	1821197
2008-01-25	3.65	3.75	3.57	3.67	1242853
2008-01-28	3.67	3.85	3.45	3.79	1625400
2008-01-29	3.82	3.87	3.65	3.81	1362413
2008-01-30	3.78	4.05	3.73	3.88	1354500
2008-01-31	3.77	4.02	3.74	4.00	1228100
2008-02-01	4.09	4.29	4.00	4.23	1686368
2008-02-04	4.30	4.30	4.10	4.22	1299008
2008-02-05	4.19	4.19	3.79	3.82	1774589
2008-02-06	3.84	4.02	3.75	3.78	1649050
2008-02-07	3.77	3.98	3.71	3.95	1556100
2008-02-08	3.93	3.94	3.67	3.82	1262500
2008-02-11	3.90	3.98	3.68	3.98	1200800
2008-02-12	4.01	4.10	3.92	4.00	1996214
2008-02-13	4.10	4.22	4.03	4.18	1594702
2008-02-14	4.28	4.28	3.86	3.86	1625763
2008-02-15	3.81	3.86	3.60	3.71	1844100
2008-02-19	3.75	3.82	3.57	3.66	1120930
2008-02-20	3.63	3.89	3.60	3.79	1364041
2008-02-21	3.82	3.88	3.62	3.71	1346507
2008-02-22	3.70	3.76	3.50	3.62	1029211
2008-02-25	3.62	3.78	3.55	3.77	956004
2008-02-26	3.74	3.96	3.68	3.90	1117535
2008-02-27	3.85	3.92	3.70	3.77	1125272
2008-02-28	3.75	3.82	3.70	3.75	781700
2008-02-29	3.70	3.70	3.50	3.50	1262688
2008-03-03	3.51	3.53	3.44	3.51	709596
2008-03-04	3.46	3.70	3.38	3.67	937000
2008-03-05	3.70	3.79	3.65	3.69	739442
2008-03-06	3.66	3.81	3.62	3.63	807600
2008-03-07	3.58	3.69	3.52	3.62	610965
2008-03-10	3.63	3.71	3.51	3.53	483614
2008-03-11	3.64	3.74	3.56	3.62	1268005
2008-03-12	3.58	3.63	3.51	3.53	697370
2008-03-13	3.49	3.65	3.41	3.65	1948974
2008-03-14	3.65	3.70	3.37	3.44	1107179
2008-03-17	3.33	3.45	3.25	3.33	1211200
2008-03-18	3.44	3.69	3.42	3.69	1239925
2008-03-19	3.68	3.78	3.43	3.43	1270666
2008-03-20	3.39	4.19	3.39	3.53	3742700
2008-03-24	3.56	3.93	3.52	3.93	1474151
2008-03-25	3.85	4.09	3.85	4.08	1183053
2008-03-26	4.03	4.09	3.92	3.97	985500
2008-03-27	3.99	4.03	3.91	3.96	579000
2008-03-28	3.97	3.99	3.76	3.78	688140
2008-03-31	3.90	3.99	3.70	3.76	2143579
2008-04-01	3.69	3.96	3.69	3.96	1886673
2008-04-02	3.97	4.03	3.81	3.91	914860
2008-04-03	3.86	3.93	3.82	3.82	909214
2008-04-04	3.83	3.87	3.70	3.87	869091
2008-04-07	3.89	4.10	3.83	4.02	1212490
2008-04-08	3.98	4.17	3.96	4.00	1271946
2008-04-09	4.00	4.08	3.81	3.82	874000
2008-04-10	3.83	4.00	3.82	3.93	992504
2008-04-11	3.87	3.88	3.54	3.55	1428096
2008-04-14	3.54	3.64	3.50	3.57	631551
2008-04-15	3.60	3.60	3.38	3.45	931634
2008-04-16	3.48	3.76	3.46	3.76	1071207
2008-04-17	3.75	3.85	3.71	3.77	1438040
2008-04-18	3.86	3.95	3.82	3.89	744191
2008-04-21	3.87	3.88	3.75	3.81	472729
2008-04-22	3.77	3.81	3.55	3.66	679959
2008-04-23	3.68	3.81	3.60	3.80	1749052
2008-04-24	3.81	4.03	3.77	3.90	2873198
2008-04-25	3.92	4.01	3.84	3.96	877919
2008-04-28	4.00	4.21	3.91	4.14	2312747
2008-04-29	4.21	4.49	4.18	4.36	2454403
2008-04-30	4.40	4.56	4.22	4.34	3252668
2008-05-01	4.41	4.49	4.31	4.42	2781494
2008-05-02	4.46	4.52	4.27	4.31	1286607
2008-05-05	4.35	4.45	4.30	4.33	1629479
2008-05-06	4.31	4.50	4.18	4.47	1707307
2008-05-07	4.41	4.62	4.39	4.43	1751760
2008-05-08	4.46	4.53	4.36	4.51	984302
2008-05-09	4.43	4.52	4.39	4.50	1279977
2008-05-12	4.81	5.03	4.65	4.76	3597857
2008-05-13	4.80	4.81	4.63	4.73	1674464
2008-05-14	4.75	4.87	4.74	4.76	1463485
2008-05-15	4.77	4.83	4.69	4.78	1106011
2008-05-16	4.80	4.81	4.63	4.75	1101535
2008-05-19	4.76	4.84	4.63	4.71	1441887
2008-05-20	4.68	4.78	4.54	4.61	1241174
2008-05-21	4.61	4.66	4.48	4.50	1696880
2008-05-22	4.45	4.50	4.25	4.28	1775840
2008-05-23	4.22	4.31	4.03	4.04	1968427
2008-05-27	4.05	4.28	4.04	4.11	1337084
2008-05-28	4.14	4.16	4.03	4.08	845013
2008-05-29	4.06	4.13	4.03	4.10	891027
2008-05-30	4.11	4.13	4.02	4.04	1427475
2008-06-02	4.03	4.04	3.75	3.84	1734488
2008-06-03	3.85	3.86	3.76	3.77	1335362
2008-06-04	3.76	3.95	3.73	3.75	1118414
2008-06-05	3.75	4.03	3.75	4.03	1457912
2008-06-06	4.00	4.00	3.72	3.75	1203649
2008-06-09	3.75	3.80	3.63	3.68	752902
2008-06-10	3.61	3.89	3.61	3.76	950087
2008-06-11	3.76	3.77	3.51	3.53	823725
2008-06-12	3.55	3.75	3.54	3.62	759702
2008-06-13	3.67	3.80	3.64	3.74	521076
2008-06-16	3.72	3.82	3.62	3.81	590881
2008-06-17	3.81	3.88	3.60	3.68	798382
2008-06-18	3.61	3.64	3.34	3.45	1477072
2008-06-19	3.45	3.53	3.39	3.45	1178994
2008-06-20	3.44	3.44	3.26	3.40	1618314
2008-06-23	3.43	3.43	3.23	3.27	1082710
2008-06-24	3.34	3.38	3.10	3.11	1318942
2008-06-25	3.08	3.24	3.06	3.09	755374
2008-06-26	3.05	3.05	2.82	2.85	1335033
2008-06-27	2.85	2.93	2.68	2.93	2665598
2008-06-30	2.90	2.92	2.63	2.63	1192887
2008-07-01	2.53	2.73	2.51	2.63	1409914
2008-07-02	2.62	2.62	2.02	2.19	1933764
2008-07-03	2.10	2.19	2.04	2.18	1195410
2008-07-07	2.20	2.25	2.03	2.18	1526396
2008-07-08	2.18	2.47	2.18	2.36	2167274
2008-07-09	2.36	2.38	2.17	2.23	1747508
2008-07-10	2.22	2.39	2.18	2.32	1273752
2008-07-11	2.21	2.48	2.20	2.42	1620346
2008-07-14	2.41	2.50	2.15	2.18	1086249
2008-07-15	2.10	2.29	1.93	2.12	1597828
2008-07-16	2.12	2.38	1.99	2.37	2044911
2008-07-17	2.37	2.70	2.20	2.60	2684115
2008-07-18	2.62	2.65	2.12	2.15	3176775
2008-07-21	2.16	2.29	2.15	2.15	1289769
2008-07-22	2.14	2.38	2.05	2.38	1540370
2008-07-23	2.37	2.57	2.37	2.49	1623340
2008-07-24	2.54	2.54	2.12	2.14	1599151
2008-07-25	2.20	2.31	2.11	2.25	1233310
2008-07-28	2.24	2.24	2.09	2.16	1300193
2008-07-29	2.25	2.69	2.15	2.56	2351527
2008-07-30	2.67	3.18	2.60	3.06	5334557
2008-07-31	2.75	2.99	2.75	2.85	2062603
2008-08-01	2.87	2.94	2.78	2.79	1216101
2008-08-04	2.84	2.92	2.66	2.78	1636098
2008-08-05	2.80	2.94	2.79	2.81	1297314
2008-08-06	2.79	2.91	2.70	2.79	1554070
2008-08-07	2.73	2.80	2.65	2.69	663725
2008-08-08	2.62	3.02	2.62	2.95	1910179
2008-08-11	2.86	3.44	2.86	3.32	2147537
2008-08-12	3.22	3.34	3.11	3.29	1158337
2008-08-13	3.29	3.52	3.07	3.51	2141847
2008-08-14	3.54	3.74	3.40	3.63	1069234
2008-08-15	3.68	3.78	3.50	3.70	960635
2008-08-18	3.72	3.72	3.35	3.41	1647517
2008-08-19	3.39	3.43	3.20	3.26	1296396
2008-08-20	3.29	3.49	3.07	3.23	1472386
2008-08-21	3.15	3.21	2.86	3.14	585934
2008-08-22	3.16	3.40	3.12	3.36	700333
2008-08-25	3.30	3.33	3.00	3.05	717353
2008-08-26	3.05	3.23	3.01	3.20	667406
2008-08-27	3.19	3.39	3.11	3.23	570591
2008-08-28	3.23	3.40	3.16	3.33	532638
2008-08-29	3.29	3.33	3.06	3.22	676970
2008-09-02	3.36	3.55	3.21	3.33	855863
2008-09-03	3.32	3.55	3.30	3.44	1322467
2008-09-04	3.38	3.40	3.18	3.19	615108
2008-09-05	3.17	3.28	3.04	3.25	644076
2008-09-08	3.35	3.51	3.15	3.36	709247
2008-09-09	3.36	3.45	3.12	3.12	1233677
2008-09-10	3.15	3.42	3.12	3.39	752126
2008-09-11	3.30	3.34	3.08	3.15	1514639
2008-09-12	3.15	3.47	3.11	3.44	968693
2008-09-15	3.27	3.43	2.85	2.99	1098583
2008-09-16	2.89	3.28	2.80	3.28	1113523
2008-09-17	3.10	3.13	2.90	2.96	1901040
2008-09-18	3.09	3.33	2.88	3.33	1839836
2008-09-19	3.20	3.68	3.02	3.68	5344080
2008-09-22	3.50	3.50	2.96	2.99	1633446
2008-09-23	2.92	3.08	2.74	2.91	1831035
2008-09-24	2.91	2.95	2.75	2.77	1601599
2008-09-25	2.81	2.98	2.51	2.54	1319520
2008-09-26	2.50	2.54	2.23	2.29	2262629
2008-09-29	2.22	2.28	1.95	2.13	2515967
2008-09-30	2.22	2.60	1.97	2.32	1436352
2008-10-01	2.28	2.31	1.98	1.99	1598088
2008-10-02	2.01	2.01	1.67	1.70	1765194
2008-10-03	1.76	1.80	1.59	1.59	1468572
2008-10-06	1.53	1.66	1.28	1.63	2251898
2008-10-07	1.61	1.76	1.35	1.36	1132497
2008-10-08	1.39	1.44	1.17	1.26	1139580
2008-10-09	1.32	1.33	1.10	1.10	1190470
2008-10-10	1.00	1.25	0.89	1.08	2045612
2008-10-13	1.50	1.50	1.09	1.30	2084781
2008-10-14	1.60	1.60	1.27	1.32	794312
2008-10-15	1.27	1.35	0.99	1.03	1339025
2008-10-16	0.97	1.43	0.95	1.20	1675853
2008-10-17	1.10	1.37	1.08	1.19	1190190
2008-10-20	1.14	1.24	1.14	1.17	590056
2008-10-21	1.17	1.20	0.92	0.92	1016555
2008-10-22	1.05	1.08	0.92	0.97	2337147
2008-10-23	1.05	1.05	0.90	1.02	1735132
2008-10-24	0.95	0.95	0.87	0.90	1034063
2008-10-27	0.87	0.95	0.73	0.73	1037613
2008-10-28	0.92	0.92	0.70	0.76	1292114
2008-10-29	0.77	0.86	0.72	0.72	1656929
2008-10-30	0.81	0.81	0.69	0.71	1304155
2008-10-31	0.71	0.72	0.67	0.69	1474392
2008-11-03	0.72	0.85	0.65	0.67	2320054
2008-11-04	0.75	0.76	0.61	0.61	2414273
2008-11-05	0.60	0.67	0.43	0.55	3533052
2008-11-06	0.50	0.54	0.46	0.48	1115258
2008-11-07	0.54	0.56	0.47	0.56	3535132
2008-11-10	0.62	0.62	0.54	0.58	836292
2008-11-11	0.58	0.63	0.50	0.50	485286
2008-11-12	0.48	0.54	0.45	0.45	283693
2008-11-13	0.44	0.60	0.44	0.53	478407
2008-11-14	0.45	0.55	0.45	0.47	289240
2008-11-17	0.47	0.61	0.46	0.59	722152
2008-11-18	0.60	0.60	0.46	0.57	721368
2008-11-19	0.56	0.56	0.38	0.39	1174455
2008-11-20	0.39	0.54	0.27	0.28	1570986
2008-11-21	0.40	0.40	0.28	0.39	775485
2008-11-24	0.47	0.48	0.35	0.45	777242
2008-11-25	0.45	0.49	0.39	0.49	816218
2008-11-26	0.47	0.55	0.42	0.53	1077554
2008-11-28	0.52	0.75	0.52	0.75	1171671
2008-12-01	0.79	0.80	0.62	0.64	928034
2008-12-02	0.68	0.69	0.50	0.55	841542
2008-12-03	0.58	0.58	0.50	0.55	653602
2008-12-04	0.54	0.61	0.51	0.54	360919
2008-12-05	0.53	0.58	0.39	0.46	1469742
2008-12-08	0.59	0.59	0.50	0.55	1388353
2008-12-09	0.52	0.57	0.49	0.52	1076595
2008-12-10	0.54	0.57	0.47	0.50	852466
2008-12-11	0.47	0.51	0.42	0.42	663905
2008-12-12	0.40	0.50	0.35	0.46	1221663
2008-12-15	0.48	0.52	0.41	0.45	539799
2008-12-16	0.48	0.50	0.45	0.50	901100
2008-12-17	0.48	0.55	0.46	0.51	1152811
2008-12-18	0.50	0.50	0.39	0.39	1117182
2008-12-19	0.48	0.52	0.38	0.38	2573151
2008-12-22	0.42	0.45	0.35	0.35	955719
2008-12-23	0.36	0.38	0.30	0.31	975604
2008-12-24	0.32	0.33	0.30	0.33	371653
2008-12-26	0.37	0.37	0.28	0.33	819982
2008-12-29	0.32	0.34	0.29	0.30	399839
2008-12-30	0.33	0.33	0.29	0.32	941996
2008-12-31	0.31	0.35	0.31	0.35	810906
2009-01-02	0.34	0.36	0.34	0.35	568329
2009-01-05	0.35	0.35	0.32	0.35	1676051
2009-01-06	0.35	0.44	0.33	0.44	1957217
2009-01-07	0.44	0.44	0.40	0.40	2335883
2009-01-08	0.43	0.52	0.43	0.49	1818931
2009-01-09	0.50	0.50	0.44	0.46	1258694
2009-01-12	0.45	0.47	0.37	0.40	798534
2009-01-13	0.39	0.40	0.32	0.37	2231636
2009-01-14	0.36	0.36	0.30	0.31	2064812
2009-01-15	0.33	0.33	0.28	0.30	1293678
2009-01-16	0.30	0.32	0.24	0.26	2142157
2009-01-20	0.26	0.26	0.18	0.21	4263645
2009-01-21	0.25	0.25	0.20	0.20	1896246
2009-01-22	0.20	0.22	0.15	0.21	1980271
2009-01-23	0.21	0.27	0.17	0.22	1532666
2009-01-26	0.24	0.24	0.13	0.15	7283902
2009-01-27	0.16	0.17	0.13	0.14	3484574
2009-01-28	0.15	0.16	0.14	0.16	1447724
2009-01-29	0.17	0.17	0.14	0.15	1464040
2009-01-30	0.15	0.16	0.14	0.14	1004338
2009-02-02	0.14	0.15	0.13	0.15	864944
2009-02-03	0.15	0.15	0.13	0.13	1273646
2009-02-04	0.14	0.16	0.13	0.15	2635818
2009-02-05	0.16	0.16	0.14	0.15	874582
2009-02-06	0.15	0.15	0.14	0.15	473703
2009-02-09	0.16	0.17	0.14	0.17	1414896
2009-02-10	0.16	0.18	0.15	0.15	988032
2009-02-11	0.15	0.16	0.14	0.15	711271
2009-02-12	0.15	0.15	0.13	0.15	515754
2009-02-13	0.15	0.15	0.13	0.15	797816
2009-02-17	0.14	0.15	0.13	0.13	433320
2009-02-18	0.13	0.15	0.13	0.13	586314
2009-02-19	0.13	0.15	0.13	0.13	520282
2009-02-20	0.13	0.15	0.13	0.13	561563
2009-02-23	0.14	0.15	0.13	0.13	665018
2009-02-24	0.14	0.15	0.13	0.15	724003
2009-02-25	0.14	0.14	0.12	0.13	3027711
2009-02-26	0.14	0.14	0.12	0.12	4868343
2009-02-27	0.12	0.13	0.11	0.11	1071614
2009-03-02	0.11	0.12	0.09	0.09	1315673
2009-03-03	0.10	0.10	0.07	0.07	1705034
2009-03-04	0.08	0.08	0.06	0.07	1322410
2009-03-05	0.06	0.08	0.02	0.02	20821104
2011-01-10	76.00	76.72	75.50	75.65	1475031
2011-01-11	76.50	76.50	75.70	75.75	547725
2011-01-12	75.93	76.25	74.42	74.76	877786
2011-01-13	74.37	75.00	73.27	73.83	856871
2011-01-14	71.50	73.51	71.50	72.50	1145397
2011-01-18	72.50	72.50	72.11	72.20	234846
2011-01-19	72.27	73.10	69.58	69.85	435340
2011-01-20	69.17	71.32	68.65	71.17	411914
2011-01-21	71.55	73.35	71.40	73.35	2270536
2011-01-24	73.23	73.35	72.44	72.50	287052
2011-01-25	72.43	73.25	71.70	72.03	196052
2011-01-26	72.00	72.66	71.82	71.90	322089
2011-01-27	72.01	72.54	71.81	72.54	967289
2011-01-28	72.30	72.30	69.00	69.68	739280
2011-01-31	70.16	70.25	69.38	70.24	302086
2011-02-01	70.75	70.75	69.76	70.00	319154
2011-02-02	69.87	69.87	67.89	68.70	254932
2011-02-03	68.78	70.16	68.20	69.95	309925
2011-02-04	70.00	71.74	70.00	71.00	460558
2011-02-07	70.73	72.25	70.73	71.84	329648
2011-02-08	71.93	72.34	71.71	72.18	247829
2011-02-09	72.00	72.35	71.48	71.80	81158
2011-02-10	71.62	71.79	70.43	70.80	264955
2011-02-11	70.60	71.26	70.19	70.87	303890
2011-02-14	71.00	71.51	70.80	71.10	416093
2011-02-15	70.95	71.75	70.95	71.60	433065
2011-02-16	71.59	71.85	71.20	71.85	321413
2011-02-17	71.92	73.38	71.74	73.38	544806
2011-02-18	74.97	76.61	74.48	74.73	835000
2011-02-22	74.83	74.83	73.65	73.76	326016
2011-02-23	73.89	74.21	71.70	72.60	810802
2011-02-24	72.59	73.67	71.80	71.97	723950
2011-02-25	72.62	73.41	72.60	73.25	468933
2011-02-28	73.85	75.05	73.26	73.95	371447
2011-03-01	74.50	74.75	73.38	73.67	356971
2011-03-02	73.55	74.19	73.48	74.01	515174
2011-03-03	74.87	75.15	74.67	75.09	489305
2011-03-04	75.03	75.10	74.58	74.99	412288
2011-03-07	75.22	75.94	73.75	74.29	525084
2011-03-08	74.43	74.83	73.32	73.70	425969
2011-03-09	71.99	71.99	64.20	66.89	4326316
2011-03-10	65.52	66.07	61.00	61.54	2621605
2011-03-11	61.00	65.75	60.31	65.16	1336410
2011-03-14	65.29	65.29	63.16	63.54	435014
2011-03-15	62.07	64.34	59.56	63.16	2470477
2011-03-16	63.37	64.72	62.90	62.90	626854
2011-03-17	63.60	64.21	62.91	62.93	398178
2011-03-18	63.15	63.96	63.09	63.96	829351
2011-03-21	64.89	64.89	63.66	64.22	335549
2011-03-22	64.30	64.30	63.29	63.35	276476
2011-03-23	63.40	63.55	61.16	62.38	727837
2011-03-24	62.68	62.68	61.87	62.01	565216
2011-03-25	62.32	63.19	62.00	62.55	820946
2011-03-28	62.99	62.99	61.88	62.07	239256
2011-03-29	61.75	62.58	61.47	62.57	164267
2011-03-30	62.40	62.55	61.59	62.29	160748
2011-03-31	62.27	62.77	62.11	62.49	402952
2011-04-01	63.15	63.34	62.28	62.53	284436
2011-04-04	62.53	64.96	62.38	64.00	356964
2011-04-05	63.85	65.81	63.78	65.22	239336
2011-04-06	65.35	66.38	65.27	65.41	305296
2011-04-07	65.07	65.51	63.67	64.37	123835
2011-04-08	64.83	64.93	63.60	64.09	124422
2011-04-11	63.72	64.60	62.37	62.87	1027352
2011-04-12	62.72	62.89	61.46	62.40	538483
2011-04-13	62.58	62.82	61.75	61.91	245296
2011-04-14	61.69	62.41	60.75	62.11	431512
2011-04-15	62.28	62.91	61.70	62.64	228732
2011-04-18	62.45	65.18	62.13	64.50	508724
2011-04-19	64.53	66.76	64.53	66.61	444803
2011-04-20	67.28	67.73	66.48	66.54	799014
2011-04-21	67.18	68.00	66.69	67.23	650433
2011-04-25	67.28	67.58	65.51	66.09	194893
2011-04-26	66.44	68.00	66.44	67.05	219350
2011-04-27	66.94	67.74	66.47	66.96	337349
2011-04-28	67.40	67.40	65.68	66.85	224653
2011-04-29	66.97	67.99	66.82	67.43	426979
2011-05-02	68.22	69.22	67.22	68.74	702031
2011-05-03	68.00	69.03	68.00	68.19	315068
2011-05-04	68.02	68.58	66.36	66.57	224191
2011-05-05	67.50	67.50	66.47	67.01	436003
2011-05-06	67.02	67.76	66.53	66.90	408454
2011-05-09	66.95	67.54	65.91	67.07	256547
2011-05-10	67.33	68.58	66.58	67.09	392634
2011-05-11	70.00	71.00	65.97	66.13	323210
2011-05-12	65.77	66.00	64.12	64.97	452029
2011-05-13	65.10	65.15	63.27	63.42	253502
2011-05-16	63.33	63.61	60.84	61.00	1037329
2011-05-17	61.35	61.51	58.93	59.43	1267534
2011-05-18	59.57	61.18	59.15	60.45	787270
2011-05-19	61.56	62.90	60.50	62.43	852744
2011-05-20	62.22	62.46	61.69	61.90	426907
2011-05-23	61.50	61.88	61.03	61.77	346593
2011-05-24	60.95	62.61	60.36	60.43	223798
2011-05-25	60.19	61.79	59.61	60.97	463565
2011-05-26	60.82	61.59	60.37	61.49	294611
2011-05-27	61.50	61.96	60.98	61.60	427290
2011-05-31	62.16	62.27	61.11	61.29	379638
2011-06-01	61.08	61.45	59.78	60.09	379258
2011-06-02	60.28	60.83	59.44	59.49	213750
2011-06-03	59.23	61.02	58.91	60.27	279491
2011-06-06	60.15	61.77	59.96	60.29	409825
2011-06-07	60.65	61.74	60.05	61.04	764506
2011-06-08	62.50	62.50	60.38	60.47	437873
2011-06-09	60.96	61.16	60.42	60.60	587518
2011-06-10	60.56	60.66	58.98	59.23	486988
2011-06-13	59.85	60.56	58.46	59.70	653862
2011-06-14	60.31	61.05	60.07	60.77	467345
2011-06-15	60.56	62.48	60.44	62.06	1045576
2011-06-16	62.35	65.44	62.22	64.68	1391213
2011-06-17	65.10	65.37	64.42	64.90	439890
2011-06-20	64.69	66.29	64.37	66.00	390757
2011-06-21	66.34	67.32	65.92	67.00	783822
2011-06-22	66.98	67.06	65.97	66.10	1029816
2011-06-23	65.63	66.10	64.58	65.29	838595
2011-06-24	65.00	66.79	64.78	65.27	4040710
2011-06-27	65.48	65.48	63.10	63.42	1083498
2011-06-28	63.59	66.23	63.51	64.97	715843
2011-06-29	65.11	66.83	64.34	66.08	787287
2011-06-30	65.96	68.59	65.69	68.41	870752
2011-07-01	68.35	69.56	67.87	69.16	570578
2011-07-05	68.87	69.97	68.53	69.65	535790
2011-07-06	69.95	70.48	69.03	69.57	723534
2011-07-07	69.90	70.30	69.06	69.42	661407
2011-07-08	68.77	69.23	67.69	69.09	1353005
2011-07-11	68.53	68.96	67.44	67.69	227422
2011-07-12	67.38	67.50	65.84	65.90	421735
2011-07-13	66.45	68.02	66.33	67.50	284413
2011-07-14	67.53	68.29	66.87	67.31	449011
2011-07-15	67.53	68.13	67.00	68.01	181869
2011-07-18	67.78	67.87	66.10	66.80	360838
2011-07-19	66.74	67.38	66.39	66.39	563739
2011-07-20	66.52	67.06	66.09	66.36	252169
2011-07-21	67.06	67.88	66.46	67.72	520908
2011-07-22	67.51	68.25	67.49	68.07	204384
2011-07-25	67.17	68.47	66.82	68.23	277466
2011-07-26	67.99	68.56	67.02	67.82	266815
2011-07-27	67.33	67.43	64.80	65.01	432502
2011-07-28	65.18	65.70	64.09	64.26	393038
2011-07-29	63.25	63.80	61.14	62.70	2159543
2011-08-01	63.57	63.96	61.41	62.12	368969
2011-08-02	61.49	61.67	59.50	59.59	563154
2011-08-03	59.77	59.77	57.34	58.44	846949
2011-08-04	60.77	62.38	53.86	54.00	1261878
2011-08-05	54.57	55.79	50.38	53.44	825089
2011-08-08	51.33	52.25	48.07	48.38	833694
2011-08-09	49.62	51.43	48.23	50.98	823274
2011-08-10	49.62	50.13	48.18	48.30	807170
2011-08-11	48.64	50.62	47.79	49.89	1093175
2011-08-12	50.14	51.79	50.01	51.09	702006
2011-08-15	51.22	53.06	51.22	52.27	646336
2011-08-16	51.68	52.49	50.95	51.39	303485
2011-08-17	51.50	51.95	50.53	50.66	196639
2011-08-18	49.30	49.30	46.14	46.51	547003
2011-08-19	45.74	46.36	44.12	44.48	740692
2011-08-22	45.66	45.79	43.37	44.44	741735
2011-08-23	44.60	45.70	44.29	45.27	904192
2011-08-24	45.28	46.80	44.83	46.23	876017
2011-08-25	46.71	47.08	45.91	46.39	590829
2011-08-26	45.96	48.28	45.34	47.88	386051
2011-08-29	48.70	50.52	48.37	50.44	225437
2011-08-30	50.00	51.41	49.76	51.04	321356
2011-08-31	51.17	53.10	50.60	51.08	414664
2011-09-01	50.90	51.15	49.96	50.16	289896
2011-09-02	49.18	49.18	47.44	48.28	501905
2011-09-06	46.65	48.48	46.19	47.82	475380
2011-09-07	48.51	50.50	48.51	50.42	325570
2011-09-08	50.08	50.58	48.28	49.04	302288
2011-09-09	48.06	48.92	45.54	46.32	434251
2011-09-12	45.64	46.51	42.58	44.71	879832
2011-09-13	44.71	46.32	44.29	45.97	720608
2011-09-14	46.32	46.91	44.38	46.41	455085
2011-09-15	47.16	48.33	46.68	47.50	502899
2011-09-16	47.61	48.12	47.40	47.58	451446
2011-09-19	48.10	48.54	47.12	47.71	661293
2011-09-20	48.70	49.19	48.22	48.32	716624
2011-09-21	48.37	48.67	44.80	44.81	562940
2011-09-22	43.43	43.87	41.01	42.29	790864
2011-09-23	41.95	43.62	41.50	43.57	396999
2011-09-26	44.34	44.36	42.99	43.75	469369
2011-09-27	45.05	47.31	44.29	45.46	529676
2011-09-28	45.76	46.18	43.31	43.38	212119
2011-09-29	44.42	44.69	42.50	44.10	322727
2011-09-30	43.17	44.47	42.76	43.00	341416
2011-10-03	42.86	43.52	40.59	40.68	654922
2011-10-04	40.27	41.81	38.32	41.69	833735
2011-10-05	41.65	44.97	41.08	44.55	656620
2011-10-06	44.60	47.00	44.50	45.97	396515
2011-10-07	46.20	46.93	44.34	44.72	256531
2011-10-10	45.67	47.67	45.65	47.56	300887
2011-10-11	46.97	48.97	46.91	48.47	286309
2011-10-12	48.93	49.85	48.06	48.21	323546
2011-10-13	48.10	49.00	47.54	49.00	373780
2011-10-14	49.62	50.17	49.10	49.39	368148
2011-10-17	49.00	50.15	48.74	48.95	480811
2011-10-18	48.66	49.33	46.98	48.81	568697
2011-10-19	48.73	49.01	47.60	48.15	453044
2011-10-20	48.13	48.47	46.96	47.50	332175
2011-10-21	48.33	49.53	48.10	48.90	454627
2011-10-24	48.92	51.35	48.92	50.75	310646
2011-10-25	50.13	50.58	48.90	49.25	278984
2011-10-26	49.70	50.09	47.75	48.82	310916
2011-10-27	51.03	51.39	49.95	51.16	623195
2011-10-28	50.70	58.14	50.65	57.18	2116526
2011-10-31	56.20	56.63	54.76	55.62	500698
2011-11-01	52.90	54.47	52.25	52.66	482487
2011-11-02	54.00	56.16	54.00	55.38	646045
2011-11-03	56.85	58.29	56.26	57.62	889585
2011-11-04	57.16	58.48	56.82	58.02	540591
2011-11-07	57.67	58.26	56.89	58.16	470790
2011-11-08	58.32	58.59	56.01	57.60	668417
2011-11-09	56.00	56.50	54.96	56.19	522637
2011-11-10	58.29	58.29	55.95	57.04	743778
2011-11-11	56.50	58.35	56.32	57.07	501538
2011-11-14	56.78	58.46	56.70	57.74	465830
2011-11-15	57.44	58.23	56.44	56.47	667096
2011-11-16	55.98	58.38	55.76	57.43	885376
2011-11-17	56.95	57.26	54.89	55.35	392839
2011-11-18	55.35	55.45	53.46	54.36	1066764
2011-11-21	53.32	53.38	51.45	52.02	586431
2011-11-22	51.89	52.34	51.65	52.00	601187
2011-11-23	51.38	51.83	49.57	51.70	639062
2011-11-25	51.30	51.68	49.50	50.68	312383
2011-11-28	52.38	53.32	52.04	52.36	567974
2011-11-29	52.52	52.80	51.94	52.47	373403
2011-11-30	54.29	56.85	54.01	55.95	2423701
2011-12-01	55.68	57.33	55.14	56.34	556357
2011-12-02	57.24	57.50	55.97	56.18	403473
2011-12-05	57.21	57.56	56.61	56.97	295660
2011-12-06	56.75	56.95	55.79	56.30	240922
2011-12-07	55.77	57.06	55.33	56.48	236177
2011-12-08	56.26	56.43	54.54	54.75	290394
2011-12-09	54.83	56.55	54.83	56.05	216447
2011-12-12	55.14	55.31	53.55	54.15	479187
2011-12-13	54.67	54.81	51.09	51.38	462538
2011-12-14	51.02	51.16	47.59	49.27	1314001
2011-12-15	49.80	50.00	48.47	49.59	544516
2011-12-16	49.92	50.19	48.91	49.89	497835
2011-12-19	50.39	50.44	46.35	46.66	569481
2011-12-20	47.65	48.00	46.36	47.47	1002309
2011-12-21	47.65	48.00	46.81	47.75	497718
2011-12-22	47.97	49.16	47.83	48.75	376649
2011-12-23	49.06	49.37	48.42	49.31	306106
2011-12-27	49.02	49.82	48.43	49.54	183494
2011-12-28	49.29	49.29	47.76	48.36	240299
2011-12-29	48.55	49.18	48.41	49.17	219201
2011-12-30	49.23	51.00	49.06	49.94	378345
2012-01-03	51.06	52.32	50.82	51.01	349798
2012-01-04	50.85	51.84	50.21	51.51	159702
2012-01-05	51.14	51.72	49.40	51.54	368872
2012-01-06	51.17	52.96	51.17	52.51	297717
2012-01-09	52.61	52.78	52.04	52.06	285767
2012-01-10	52.63	53.87	52.47	53.62	248795
2012-01-11	52.90	53.00	49.28	49.89	894392
2012-01-12	49.91	50.44	49.21	49.75	560872
2012-01-13	49.33	49.66	48.07	49.05	440270
2012-01-17	49.89	50.50	49.05	49.70	558937
2012-01-18	49.72	49.99	49.09	49.45	338753
2012-01-19	49.34	50.27	49.31	49.71	589787
2012-01-20	49.54	49.66	48.46	49.06	437230
2012-01-23	49.13	49.52	47.57	48.44	584295
2012-01-24	48.11	49.02	47.16	48.51	709719
2012-01-25	48.35	49.17	48.12	48.85	557211
2012-01-26	48.85	49.44	48.01	48.15	386844
2012-01-27	47.85	48.51	47.85	48.34	364124
2012-01-30	47.76	48.48	47.51	48.24	281069
2012-01-31	48.46	48.92	47.78	48.00	316835
2012-02-01	48.70	49.50	48.38	49.00	774028
2012-02-02	49.27	50.36	49.00	50.08	335512
2012-02-03	50.61	52.66	50.50	52.25	330257
2012-02-06	51.93	52.69	51.82	52.61	198183
2012-02-07	52.22	52.50	51.81	52.10	235516
2012-02-08	52.30	52.99	51.36	51.60	290214
2012-02-09	51.56	52.35	50.38	52.01	561758
2012-02-10	51.27	51.96	50.39	51.44	429608
2012-02-13	52.04	52.18	50.78	51.27	154622
2012-02-14	50.92	51.77	50.84	51.67	205763
2012-02-15	51.87	53.12	51.60	52.25	295355
2012-02-16	52.45	54.31	52.33	54.19	509945
2012-02-17	54.24	57.00	53.97	55.43	568670
2012-02-21	55.54	55.69	53.57	54.00	249347
2012-02-22	54.02	54.47	52.48	53.30	312204
2012-02-23	53.26	54.43	52.70	54.30	165838
2012-02-24	54.20	54.48	53.15	53.56	355204
2012-02-27	53.66	53.96	51.65	53.56	467656
2012-02-28	53.60	54.03	53.11	53.75	244885
2012-02-29	53.22	54.65	53.15	53.72	504956
2012-03-01	53.90	55.89	53.60	55.52	624518
2012-03-02	55.59	56.78	55.16	55.93	569659
2012-03-05	55.84	55.84	53.95	54.49	266431
2012-03-06	53.78	53.78	51.54	51.60	416102
2012-03-07	52.14	52.77	51.37	51.74	624361
2012-03-08	52.33	52.46	51.72	51.73	403585
2012-03-09	51.93	53.57	51.73	53.11	172076
2012-03-12	53.49	53.98	52.36	52.89	191514
2012-03-13	53.03	53.59	52.61	53.55	226936
2012-03-14	53.45	54.69	53.26	53.50	177063
2012-03-15	53.63	54.50	53.47	54.28	222822
2012-03-16	54.45	54.75	53.41	53.75	252629
2012-03-19	53.53	54.12	53.14	53.99	218750
2012-03-20	53.26	54.16	52.24	53.95	319606
2012-03-21	53.98	54.36	53.76	54.00	570049
2012-03-22	53.38	54.08	53.23	53.82	326954
2012-03-23	53.70	54.38	53.42	54.21	219881
2012-03-26	54.87	54.87	54.13	54.60	192479
2012-03-27	54.52	54.71	53.68	53.75	242245
2012-03-28	53.80	53.80	52.44	52.86	260110
2012-03-29	52.57	52.76	51.86	52.58	195700
2012-03-30	52.97	53.10	52.14	53.00	245840
2012-04-02	52.90	53.46	52.26	53.46	349992
2012-04-03	53.20	53.25	52.25	52.53	557442
2012-04-04	52.00	52.26	51.01	51.55	607918
2012-04-05	51.24	51.87	50.40	50.60	152121
2012-04-09	49.37	49.90	48.84	49.16	412393
2012-04-10	49.06	49.22	47.30	47.67	356807
2012-04-11	48.08	48.38	47.30	47.56	512669
2012-04-12	47.71	48.35	47.68	48.17	275314
2012-04-13	47.81	47.89	46.02	46.17	752876
2012-04-16	46.57	46.75	45.93	46.10	322830
2012-04-17	46.57	47.47	46.44	46.92	272330
2012-04-18	46.82	47.11	46.34	46.86	395415
2012-04-19	46.76	48.31	46.46	46.89	466393
2012-04-20	47.18	47.34	46.36	47.12	269287
2012-04-23	46.36	46.73	46.07	46.54	300364
2012-04-24	46.56	46.77	46.24	46.60	451707
2012-04-25	47.25	48.96	47.09	48.96	492004
2012-04-26	49.00	50.53	48.82	50.50	450528
2012-04-27	50.73	51.66	50.68	51.54	862528
2012-04-30	51.20	51.50	49.06	50.17	512346
2012-05-01	50.18	50.99	49.62	50.22	633927
2012-05-02	47.25	50.16	47.22	48.83	941540
2012-05-03	48.40	48.60	46.37	47.61	1091386
2012-05-04	47.14	47.24	46.13	46.56	577892
2012-05-07	46.60	46.74	46.10	46.49	541337
2012-05-08	46.05	46.25	45.30	45.57	697417
2012-05-09	44.95	45.38	44.67	45.12	851967
2012-05-10	45.79	46.16	45.24	45.32	436276
2012-05-11	44.96	45.34	44.61	44.72	496839
2012-05-14	44.24	44.58	43.55	43.65	542231
2012-05-15	43.80	44.19	42.62	42.79	571399
2012-05-16	42.94	43.64	41.51	41.74	535762
2012-05-17	41.63	42.03	40.66	40.82	639089
2012-05-18	41.07	41.20	39.95	40.39	609147
2012-05-21	40.59	41.85	40.40	41.84	454064
2012-05-22	41.84	42.32	41.49	41.88	399791
2012-05-23	41.55	41.75	40.51	41.30	505710
2012-05-24	41.48	42.02	40.84	41.50	554930
2012-05-25	41.50	41.84	41.13	41.77	535569
2012-05-29	42.20	42.50	41.94	42.34	348312
2012-05-30	41.61	41.69	41.00	41.10	514487
2012-05-31	41.13	41.13	39.67	40.00	583737
2012-06-01	39.00	39.79	38.46	39.63	961449
2012-06-04	39.85	39.85	37.36	37.77	682461
2012-06-05	37.62	38.45	37.62	38.22	362056
2012-06-06	38.69	39.52	38.48	39.25	464289
2012-06-07	39.90	40.34	39.45	39.56	390753
2012-06-08	39.41	40.96	39.06	40.69	490531
2012-06-11	41.24	41.24	38.79	38.98	429882
2012-06-12	39.07	39.68	38.86	39.58	526196
2012-06-13	39.25	39.91	38.57	38.75	424057
2012-06-14	38.78	39.32	38.23	38.56	432402
2012-06-15	38.66	39.40	38.57	38.98	320043
2012-06-18	38.64	38.92	38.34	38.44	141718
2012-06-19	38.54	39.62	38.54	39.35	299214
2012-06-20	39.30	39.96	38.80	39.96	456975
2012-06-21	40.01	40.01	37.86	38.05	397056
2012-06-22	38.32	38.80	38.07	38.64	165854
2012-06-25	37.65	37.80	36.01	36.28	410104
2012-06-26	36.27	36.38	35.72	36.05	288488
2012-06-27	36.27	37.09	36.03	36.60	443272
2012-06-28	36.21	36.74	35.91	36.45	299423
2012-06-29	37.43	37.58	35.87	37.50	708702
2012-07-02	37.37	37.45	35.84	36.42	294040
2012-07-03	36.53	37.42	36.27	37.18	183730
2012-07-05	37.07	40.47	37.05	37.66	1336592
2012-07-06	37.10	37.59	35.62	36.41	553403
2012-07-09	36.23	36.28	34.93	35.24	266636
2012-07-10	35.64	35.67	33.14	33.85	557101
2012-07-11	33.86	34.28	31.92	32.94	680371
2012-07-12	32.23	32.38	31.65	32.08	801924
2012-07-13	32.08	33.16	32.08	32.40	897994
2012-07-16	32.52	32.52	31.56	31.74	852734
2012-07-17	31.77	32.14	31.15	31.80	671158
2012-07-18	31.44	32.76	31.41	32.48	478683
2012-07-19	32.33	32.68	31.66	31.96	449680
2012-07-20	31.55	31.68	31.12	31.35	249741
2012-07-23	30.70	31.15	30.23	30.53	321193
2012-07-24	30.53	30.53	28.71	29.12	496406
2012-07-25	29.40	30.57	29.40	30.03	1242806
2012-07-26	30.73	31.57	30.69	31.10	434476
2012-07-27	30.33	33.12	30.33	33.01	379523
2012-07-30	32.97	33.39	32.47	32.74	618860
2012-07-31	32.83	32.91	32.20	32.43	407786
2012-08-01	32.68	33.29	32.02	32.69	561037
2012-08-02	31.97	32.31	27.74	28.61	1688762
2012-08-03	30.67	30.67	27.04	28.42	1967804
2012-08-06	28.62	30.35	28.23	30.00	501485
2012-08-07	30.43	37.18	30.19	35.19	3271533
2012-08-08	35.06	39.60	35.06	39.55	2705415
2012-08-09	39.48	39.66	37.29	37.84	1318360
2012-08-10	37.60	38.88	37.56	38.80	697290
2012-08-13	39.77	43.13	39.77	42.01	3444844
2012-08-14	41.85	42.45	40.12	40.63	1734500
2012-08-15	40.68	40.70	39.95	40.39	810207
2012-08-16	40.40	40.62	39.93	40.27	1671163
2012-08-17	41.05	41.64	39.97	40.66	1954330
2012-08-20	40.56	40.96	39.58	39.86	548040
2012-08-21	40.00	40.09	38.72	38.88	482281
2012-08-22	38.71	40.08	38.50	39.87	430015
2012-08-23	39.40	43.41	39.40	41.83	1606281
2012-08-24	41.50	42.05	40.49	41.39	812781
2012-08-27	41.34	41.53	40.83	41.41	616345
2012-08-28	41.14	42.85	40.96	42.15	704786
2012-08-29	42.12	42.77	41.71	42.45	537888
2012-08-30	45.75	46.46	45.00	46.16	2711303
2012-08-31	46.07	46.20	45.31	46.02	1108829
2012-09-04	45.98	46.29	45.16	46.09	691787
2012-09-05	46.22	46.22	44.94	45.58	618169
2012-09-06	45.98	47.27	45.27	47.10	661233
2012-09-07	47.03	48.16	46.80	47.76	939696
2012-09-10	48.25	48.40	47.36	47.55	704903
2012-09-11	47.69	47.89	46.84	47.22	606653
2012-09-12	47.18	47.96	46.97	47.40	386707
2012-09-13	47.35	47.40	46.21	47.03	496067
2012-09-14	46.91	48.23	46.45	47.62	808651
2012-09-17	47.54	47.88	46.06	46.41	625627
2012-09-18	46.59	46.68	45.07	45.78	993761
2012-09-19	45.80	48.04	45.79	46.98	1753920
2012-09-20	46.49	46.75	45.83	45.90	1392744
2012-09-21	46.29	46.40	45.56	45.99	1029473
2012-09-24	45.52	45.97	45.06	45.50	352568
2012-09-25	45.66	45.70	43.51	43.79	601710
2012-09-26	43.82	44.15	42.48	43.48	357613
2012-09-27	43.80	44.38	43.54	44.03	467905
2012-09-28	43.67	44.68	43.29	44.46	450832
2012-10-01	44.70	45.82	44.25	45.00	645218
2012-10-02	45.13	45.56	44.22	45.38	563775
2012-10-03	45.37	45.93	45.24	45.49	629566
2012-10-04	45.20	46.06	44.96	45.80	374866
2012-10-05	46.08	46.19	45.61	45.93	440638
2012-10-08	45.60	45.88	45.24	45.34	352358
2012-10-09	45.64	45.87	44.64	45.30	474194
2012-10-10	45.20	45.52	44.10	44.16	433254
2012-10-11	44.44	45.49	44.28	44.86	179021
2012-10-12	44.68	45.07	44.36	44.90	241164
2012-10-15	44.89	45.09	44.43	44.96	245144
2012-10-16	45.04	45.20	44.95	45.19	290692
2012-10-17	45.26	45.50	45.03	45.47	296416
2012-10-18	45.39	45.79	44.98	45.43	388890
2012-10-19	45.30	45.43	44.63	44.89	401108
2012-10-22	44.90	45.20	44.00	44.58	493052
2012-10-23	43.98	44.34	43.00	43.13	486111
2012-10-24	42.80	43.77	42.48	43.30	328833
2012-10-25	43.69	43.89	42.93	43.17	345308
2012-10-26	43.20	43.45	42.55	43.10	477829
2012-10-31	43.20	44.47	43.04	44.10	935559
2012-11-01	45.45	48.75	45.45	48.15	1793392
2012-11-02	49.22	49.80	48.32	48.88	728662
2012-11-05	49.16	49.98	49.02	49.82	812261
2012-11-06	49.77	50.72	49.36	50.44	437327
2012-11-07	48.79	50.30	48.60	49.19	799325
2012-11-08	49.30	49.69	48.87	49.00	355082
2012-11-09	48.98	49.52	48.87	49.00	549347
2012-11-12	49.30	50.15	49.12	49.67	352109
2012-11-13	49.30	50.10	49.11	49.38	493407
2012-11-14	49.51	49.91	49.00	49.09	574671
2012-11-15	48.69	49.60	48.50	48.56	897620
2012-11-16	48.70	48.70	48.02	48.43	495770
2012-11-19	49.46	50.10	49.39	49.60	455588
2012-11-20	49.33	49.64	48.92	49.21	687999
2012-11-21	49.45	49.93	48.99	49.15	310090
2012-11-23	49.63	50.86	49.38	50.25	232736
2012-11-26	50.08	51.14	49.95	50.84	250955
2012-11-27	50.57	51.04	49.77	49.96	588860
2012-11-28	49.64	49.91	49.12	49.91	333943
2012-11-29	50.00	50.53	49.62	49.98	381324
2012-11-30	50.00	50.30	49.67	50.10	792296
2012-12-03	50.40	50.56	49.97	50.37	305017
2012-12-04	50.26	50.96	50.13	50.50	173892
2012-12-05	50.52	50.80	49.63	50.34	330057
2012-12-06	50.37	50.67	49.98	50.24	355122
2012-12-07	50.79	51.51	50.36	50.45	446709
2012-12-10	50.51	51.04	50.18	50.82	327540
2012-12-11	51.00	51.00	50.34	50.70	302071
2012-12-12	50.38	51.68	50.38	51.15	408944
2012-12-13	51.27	51.46	49.75	50.30	406942
2012-12-14	50.16	50.76	50.11	50.70	262876
2012-12-17	50.94	51.24	49.88	50.55	382630
2012-12-18	50.72	51.29	49.89	50.67	615029
2012-12-19	50.94	51.47	50.50	50.61	345864
2012-12-20	50.92	51.46	50.77	51.20	359033
2012-12-21	50.59	51.42	50.56	51.36	467739
2012-12-24	51.30	52.36	50.78	52.20	181396
2012-12-26	52.20	52.92	52.19	52.42	209484
2012-12-27	52.35	52.60	51.58	51.76	345504
2012-12-28	51.87	52.78	51.45	52.31	290840
2012-12-31	52.23	54.18	52.22	53.82	474976
2013-01-02	54.38	55.47	53.77	53.90	417180
2013-01-03	53.01	53.59	50.00	53.37	2407683
2013-01-04	53.62	53.93	52.86	53.89	428732
2013-01-07	53.55	54.15	52.62	53.66	423319
2013-01-08	53.71	54.04	53.37	53.68	590395
2013-01-09	53.96	54.23	53.49	53.87	254265
2013-01-10	54.16	54.38	53.75	54.17	248163
2013-01-11	54.58	56.73	53.13	54.77	1233496
2013-01-14	56.68	57.13	54.89	55.92	748496
2013-01-15	56.10	58.28	56.10	57.25	1210491
2013-01-16	56.91	56.95	55.75	56.19	592032
2013-01-17	56.50	57.02	56.08	56.87	425855
2013-01-18	56.60	56.81	55.65	56.61	293587
2013-01-22	56.57	56.59	55.59	55.99	338478
2013-01-23	55.85	56.53	55.60	55.83	230607
2013-01-24	56.35	57.40	55.99	56.93	453750
2013-01-25	57.18	57.25	56.60	57.14	285837
2013-01-28	57.29	57.32	56.68	56.72	195321
2013-01-29	56.52	56.69	55.75	55.95	320829
2013-01-30	56.03	56.23	55.42	55.84	232714
2013-01-31	55.57	57.46	54.81	56.29	671949
2013-02-01	56.82	57.42	56.48	57.11	536013
2013-02-04	56.74	56.84	55.32	55.48	263960
2013-02-05	55.86	56.50	55.86	56.14	476491
2013-02-06	55.90	57.37	55.78	56.17	496757
2013-02-07	56.19	56.75	55.05	55.49	315559
2013-02-08	55.48	56.69	55.27	56.49	147742
2013-02-11	56.45	56.75	56.02	56.70	91550
2013-02-12	56.59	57.09	56.46	56.96	132927
2013-02-13	56.92	57.49	56.24	56.72	422266
2013-02-14	56.59	56.97	56.15	56.30	148559
2013-02-15	56.28	56.42	55.96	56.42	212728
2013-02-19	56.51	56.72	55.99	56.50	189485
2013-02-20	58.63	60.29	57.22	57.24	1002242
2013-02-21	57.23	57.23	55.52	55.76	290829
2013-02-22	56.04	57.18	55.88	57.00	390389
2013-02-25	57.10	57.61	55.74	55.80	228989
2013-02-26	55.86	56.17	55.60	55.70	358864
2013-02-27	55.99	57.89	55.92	57.10	467426
2013-02-28	58.31	58.93	55.88	58.28	813049
2013-03-01	58.79	59.50	57.51	58.30	362246
2013-03-04	58.33	58.48	57.60	58.36	302262
2013-03-05	58.56	59.50	58.35	58.57	418307
2013-03-06	58.85	59.55	58.72	59.27	511780
2013-03-07	59.55	60.52	59.41	59.79	552317
2013-03-08	59.98	60.47	59.89	60.04	394885
2013-03-11	59.71	61.50	59.71	61.33	508554
2013-03-12	61.27	61.38	59.96	60.00	331147
2013-03-13	59.99	60.55	59.76	60.05	257256
2013-03-14	60.09	60.34	59.54	59.92	369267
2013-03-15	59.84	59.84	58.57	58.98	517235
2013-03-18	58.45	58.85	57.67	57.73	646960
2013-03-19	57.90	58.93	57.04	57.76	556438
2013-03-20	58.26	58.99	57.46	57.85	522739
2013-03-21	57.55	58.03	57.17	57.49	229682
2013-03-22	57.78	58.07	56.84	57.43	280446
2013-03-25	57.64	58.07	56.58	57.12	464633
2013-03-26	57.20	57.42	56.68	57.15	700499
2013-03-27	56.82	57.96	56.63	57.72	741658
2013-03-28	57.78	58.10	56.66	57.70	569430
2013-04-01	57.70	58.08	57.13	57.38	379839
2013-04-02	57.36	57.73	56.48	57.11	602580
2013-04-03	57.24	57.24	55.82	56.15	908078
2013-04-04	56.26	56.35	55.04	55.83	546185
2013-04-05	54.88	55.64	54.40	55.19	467883
2013-04-08	55.14	55.37	54.33	55.32	340206
2013-04-09	55.36	56.42	55.28	55.95	440153
2013-04-10	56.06	57.69	56.04	57.44	665216
2013-04-11	57.44	58.08	57.09	57.62	375229
2013-04-12	57.34	57.39	56.24	56.77	363447
2013-04-15	56.42	56.42	55.14	55.33	558926
2013-04-16	55.94	56.11	54.83	54.98	399581
2013-04-17	54.60	54.99	53.37	53.85	957727
2013-04-18	54.04	54.28	52.26	53.59	977504
2013-04-19	53.59	55.06	53.50	54.83	380388
2013-04-22	55.15	55.15	53.64	54.60	477794
2013-04-23	54.49	55.30	53.81	54.96	624893
2013-04-24	55.02	56.37	54.74	56.05	318194
2013-04-25	56.31	57.02	55.66	56.94	573403
2013-04-26	57.10	57.47	56.08	57.25	349692
2013-04-29	57.21	58.03	56.62	57.20	401372
2013-04-30	57.09	58.89	56.93	58.79	399420
2013-05-01	58.57	58.61	57.61	57.97	344446
2013-05-02	58.02	58.94	58.02	58.58	346732
2013-05-03	58.99	60.32	58.39	58.53	533140
2013-05-06	58.59	59.77	58.54	59.56	355640
2013-05-07	59.67	59.94	58.85	59.77	297005
2013-05-08	59.84	60.52	59.30	60.24	543068
2013-05-09	62.10	63.00	59.37	60.47	890133
2013-05-10	60.62	62.05	60.62	61.83	1033065
2013-05-13	61.86	63.29	61.86	62.59	1078267
2013-05-14	62.49	63.40	61.49	63.26	864631
2013-05-15	63.23	63.45	62.63	63.44	445311
2013-05-16	63.33	64.79	63.33	64.10	499244
2013-05-17	64.38	65.97	64.35	65.77	455343
2013-05-20	65.84	66.49	64.96	65.50	626112
2013-05-21	65.67	66.25	65.47	65.52	459718
2013-05-22	65.56	65.83	63.70	63.77	648857
2013-05-23	62.98	63.61	61.81	63.49	510372
2013-05-24	63.07	63.44	62.16	62.61	312408
2013-05-28	63.35	63.89	63.27	63.86	389814
2013-05-29	63.41	63.69	62.67	62.84	218367
2013-05-30	62.93	65.09	62.77	64.46	392563
2013-05-31	64.13	64.38	63.39	63.47	337238
2013-06-03	63.49	64.05	62.32	63.27	360146
2013-06-04	63.19	64.48	62.89	64.20	356896
2013-06-05	64.23	64.38	63.15	63.23	422825
2013-06-06	63.33	63.33	61.97	62.62	534169
2013-06-07	62.60	63.94	62.24	63.43	403112
2013-06-10	63.45	64.03	63.28	64.01	220920
2013-06-11	63.54	63.80	62.91	63.51	303342
2013-06-12	63.97	64.21	63.02	63.19	406459
2013-06-13	63.18	65.16	62.89	65.11	569819
2013-06-14	65.19	65.74	63.96	64.84	339264
2013-06-17	65.30	65.52	64.46	64.72	206144
2013-06-18	64.80	65.75	64.57	65.26	272705
2013-06-19	65.18	65.31	64.32	64.59	247300
2013-06-20	63.81	63.81	60.88	61.36	484887
2013-06-21	61.53	62.53	61.39	62.12	637298
2013-06-24	61.15	61.45	58.02	59.10	840018
2013-06-25	59.80	60.79	59.46	60.78	509034
2013-06-26	61.31	62.30	60.85	62.04	307621
2013-06-27	62.49	63.22	62.17	62.75	274948
2013-06-28	62.50	63.15	61.85	63.12	997525
2013-07-01	63.56	64.06	63.21	63.46	494564
2013-07-02	63.62	64.45	62.76	62.80	683658
2013-07-03	62.41	63.09	59.95	62.94	1033764
2013-07-05	63.43	64.46	62.98	64.34	248309
2013-07-08	64.53	65.38	64.41	65.22	475233
2013-07-09	65.68	65.91	64.76	64.94	288728
2013-07-10	64.76	65.17	64.59	64.99	341967
2013-07-11	65.94	66.16	65.47	65.84	446466
2013-07-12	65.94	66.25	65.40	66.21	398000
2013-07-15	66.48	66.63	66.15	66.27	322755
2013-07-16	66.89	66.89	64.44	64.95	332351
2013-07-17	65.01	65.23	64.65	64.98	389803
2013-07-18	65.44	66.04	64.98	65.35	267123
2013-07-19	65.01	65.78	64.70	65.60	223119
2013-07-22	65.64	66.00	65.19	65.21	203942
2013-07-23	65.25	65.58	64.86	65.40	339435
2013-07-24	65.44	66.24	64.86	65.97	350907
2013-07-25	66.03	66.10	64.18	65.49	453474
2013-07-26	65.27	66.02	65.17	65.76	424145
2013-07-29	65.76	66.14	64.91	65.10	319540
2013-07-30	66.01	66.12	65.47	65.56	304066
2013-07-31	65.91	66.28	65.60	65.87	542534
2013-08-01	66.64	66.86	65.55	66.19	405716
2013-08-02	66.00	66.39	65.57	65.92	598938
2013-08-05	66.26	67.59	65.97	66.99	545595
2013-08-06	67.00	67.13	65.82	66.01	371012
2013-08-07	65.55	66.00	64.42	64.87	631889
2013-08-08	66.97	67.77	65.60	67.05	1256514
2013-08-09	67.21	68.51	67.06	67.42	494680
2013-08-12	67.32	69.42	67.12	69.02	608018
2013-08-13	72.39	73.92	71.58	73.61	2373272
2013-08-14	73.46	73.85	72.52	73.05	805414
2013-08-15	72.00	72.08	70.67	71.04	869283
2013-08-16	71.10	72.89	70.64	71.92	1634264
2013-08-19	71.98	72.09	71.35	71.51	502043
2013-08-20	71.52	72.61	70.75	72.18	599662
2013-08-21	71.85	72.05	70.77	71.33	479876
2013-08-22	71.40	73.35	71.40	72.76	223575
2013-08-23	72.88	73.30	71.72	71.84	375363
2013-08-26	71.75	72.24	71.12	71.27	252858
2013-08-27	70.65	70.77	69.65	69.92	724272
2013-08-28	69.79	70.62	69.49	70.45	284359
2013-08-29	70.46	72.38	70.42	72.25	446798
2013-08-30	72.30	72.44	70.88	71.61	386292
2013-09-03	72.45	73.53	71.94	72.43	555674
2013-09-04	72.30	73.19	72.01	72.72	486604
2013-09-05	72.71	73.87	72.70	73.30	357168
2013-09-06	73.37	73.84	72.17	73.06	305572
2013-09-09	73.15	74.31	72.98	74.31	403710
2013-09-10	74.76	75.15	74.35	74.70	481094
2013-09-11	74.96	75.00	74.01	74.33	318633
2013-09-12	74.00	74.23	73.10	73.19	558741
2013-09-13	73.41	73.53	72.35	73.26	546439
2013-09-16	74.93	75.05	73.58	73.77	387912
2013-09-17	74.02	74.04	73.18	73.24	583681
2013-09-18	73.23	74.06	73.06	73.78	662844
2013-09-19	73.82	74.20	73.26	73.44	512725
2013-09-20	73.56	74.30	73.27	73.39	600558
2013-09-23	73.56	76.19	73.26	75.31	1355479
2013-09-24	75.18	75.92	73.73	73.73	845466
2013-09-25	73.90	75.60	73.73	74.65	640875
2013-09-26	75.46	77.60	75.16	75.86	607878
2013-09-27	75.63	75.92	75.00	75.22	370541
2013-09-30	74.74	76.25	74.24	75.64	454479
2013-10-01	75.77	76.88	75.33	75.82	475815
2013-10-02	75.42	76.44	74.69	76.30	373699
2013-10-03	76.10	76.44	74.73	75.71	496072
2013-10-04	75.78	76.54	75.25	76.17	288773
2013-10-07	75.20	75.66	74.49	74.49	322850
2013-10-08	74.82	74.98	72.50	72.95	540210
2013-10-09	73.23	74.12	72.50	73.56	547532
2013-10-10	74.31	75.68	74.31	74.72	308551
2013-10-11	74.90	75.30	74.34	75.02	177270
2013-10-14	74.73	75.90	74.26	75.29	401977
2013-10-15	75.34	76.23	75.06	75.23	421912
2013-10-16	75.93	76.68	75.19	75.53	352143
2013-10-17	75.10	76.57	75.10	76.51	221731
2013-10-18	77.01	77.35	76.44	77.21	290213
2013-10-21	77.47	78.00	77.17	77.98	360557
2013-10-22	78.59	79.62	77.77	78.27	660074
2013-10-23	77.83	78.39	77.13	77.76	327175
2013-10-24	77.88	79.10	77.19	78.65	461737
2013-10-25	78.96	79.01	77.13	77.82	216994
2013-10-28	77.99	77.99	76.76	77.22	450327
2013-10-29	77.09	77.51	75.83	76.89	357463
2013-10-30	77.25	77.56	76.39	76.95	323440
2013-10-31	77.12	77.77	76.80	77.09	431682
2013-11-01	77.28	78.09	76.19	76.58	494534
2013-11-04	76.78	77.43	76.67	77.05	283547
2013-11-05	76.94	77.40	76.31	76.76	344580
2013-11-06	76.96	77.30	76.31	76.88	675323
2013-11-07	76.95	76.95	72.85	75.26	1363085
2013-11-08	74.48	75.99	73.88	75.16	1020763
2013-11-11	75.25	76.78	74.80	75.67	384596
2013-11-12	75.41	75.68	74.59	74.66	371000
2013-11-13	74.50	75.26	74.50	75.12	666048
2013-11-14	75.07	75.46	74.38	74.60	745669
2013-11-15	75.07	76.83	74.98	76.33	660865
2013-11-18	76.33	77.91	76.33	76.63	388798
2013-11-19	76.50	77.22	75.91	76.05	555180
2013-11-20	76.36	76.36	75.00	75.43	399654
2013-11-21	75.48	77.44	75.31	76.88	458290
2013-11-22	76.83	77.29	76.35	76.84	314402
2013-11-25	76.99	78.09	76.77	77.90	677920
2013-11-26	77.95	78.73	77.57	78.28	428562
2013-11-27	78.32	79.49	78.05	78.81	928562
2013-11-29	79.07	79.38	78.46	78.64	99602
2013-12-02	78.89	79.58	78.52	78.82	689392
2013-12-03	78.81	79.12	77.93	78.56	551311
2013-12-04	78.49	79.55	78.49	79.02	1326091
2013-12-05	79.00	79.16	78.26	78.57	550916
2013-12-06	78.99	79.51	78.84	78.99	800686
2013-12-09	79.09	79.23	78.46	78.82	527177
2013-12-10	78.74	79.10	78.42	78.42	375491
2013-12-11	78.59	78.59	76.82	76.95	435074
2013-12-12	76.90	77.48	76.42	77.14	297416
2013-12-13	77.42	78.46	77.32	78.43	434504
2013-12-16	78.55	79.13	78.08	78.16	440885
2013-12-17	78.43	78.80	78.01	78.60	555747
2013-12-18	78.50	79.46	78.09	79.39	1033091
2013-12-19	79.39	79.42	78.38	78.50	657501
2013-12-20	78.40	79.40	78.40	79.15	716476
2013-12-23	79.48	80.24	79.00	79.08	354269
2013-12-24	79.11	80.60	79.00	80.59	155795
2013-12-26	80.86	81.00	80.26	80.34	182902
2013-12-27	80.35	80.35	79.61	79.65	201444
2013-12-30	79.71	81.32	79.71	81.02	315082
2013-12-31	81.49	82.23	81.26	81.89	338933
2014-01-02	81.83	82.51	81.15	81.19	647499
2014-01-03	81.18	81.97	80.24	81.24	463438
2014-01-06	81.60	81.99	80.50	81.66	594948
2014-01-07	82.00	83.16	81.60	82.25	628581
2014-01-08	82.08	83.26	81.88	82.05	709987
2014-01-09	82.29	82.62	80.96	81.89	715707
2014-01-10	82.99	85.03	82.86	85.00	1804915
2014-01-13	88.57	88.74	85.00	85.84	1316595
2014-01-14	85.91	87.77	85.52	87.61	1094416
2014-01-15	87.43	87.55	85.14	85.38	2125674
2014-01-16	85.02	85.55	84.40	84.81	783968
2014-01-17	84.42	84.75	83.50	83.84	750136
2014-01-21	84.29	84.65	83.26	83.59	392090
2014-01-22	83.84	84.56	82.74	83.47	546560
2014-01-23	83.35	83.35	81.94	82.53	505568
2014-01-24	82.05	82.46	80.12	80.50	1173554
2014-01-27	80.64	81.26	79.48	79.99	557316
2014-01-28	80.11	81.15	79.85	80.40	333433
2014-01-29	79.89	80.87	79.66	80.00	436690
2014-01-30	80.80	81.53	80.64	81.15	506056
2014-01-31	80.33	81.47	80.19	81.01	459998
2014-02-03	80.96	81.43	78.08	78.74	1001440
2014-02-04	78.91	79.84	78.59	79.40	355214
2014-02-05	79.27	79.47	77.72	79.22	504510
2014-02-06	79.23	80.34	78.97	80.00	412561
2014-02-07	80.25	81.44	80.21	81.09	416216
2014-02-10	81.04	81.84	80.61	81.30	327229
2014-02-11	81.29	82.01	80.91	81.05	653458
2014-02-12	81.37	82.11	81.36	81.93	644551
2014-02-13	81.57	83.72	81.24	82.90	662728
2014-02-14	83.01	83.99	83.01	83.43	352667
2014-02-18	83.90	84.51	82.91	84.12	447245
2014-02-19	84.00	84.65	83.79	83.99	529574
2014-02-20	83.98	84.73	83.53	83.81	468003
2014-02-21	83.82	85.02	83.29	84.70	752493
2014-02-24	84.74	85.95	84.37	85.61	858893
2014-02-25	86.63	88.00	84.66	84.96	1083010
2014-02-26	84.51	85.04	82.32	82.99	1198318
2014-02-27	82.86	83.65	82.43	83.50	705430
2014-02-28	83.54	83.85	82.86	83.43	840100
2014-03-03	82.84	83.75	82.41	83.54	438497
2014-03-04	84.29	84.75	83.95	84.29	482837
2014-03-05	84.35	84.96	84.09	84.24	340269
2014-03-06	84.56	84.94	84.02	84.39	1046724
2014-03-07	84.45	85.08	84.16	84.63	325697
2014-03-10	84.67	84.94	83.59	84.22	189102
2014-03-11	84.33	84.88	83.74	83.84	383356
2014-03-12	83.55	83.77	82.83	83.77	268639
2014-03-13	84.10	84.52	82.64	83.15	632597
2014-03-14	82.92	83.47	82.69	83.24	359048
2014-03-17	83.61	84.15	83.02	83.56	401802
2014-03-18	83.61	84.72	83.42	84.26	639713
2014-03-19	84.07	85.11	84.00	84.74	321308
2014-03-20	84.64	85.36	84.15	85.33	337125
2014-03-21	85.97	86.67	85.39	85.67	650876
2014-03-24	87.30	87.30	83.32	85.87	503016
2014-03-25	88.00	88.00	85.43	85.56	1229552
2014-03-26	85.87	86.33	84.65	85.27	651918
2014-03-27	85.14	85.26	84.08	84.16	361550
2014-03-28	84.50	86.31	84.50	86.30	615715
2014-03-31	86.93	89.09	86.93	88.44	1683900
2014-04-01	88.62	89.51	88.50	89.43	880057
2014-04-02	89.55	89.98	89.19	89.79	612443
2014-04-03	89.95	90.63	89.67	90.31	741312
2014-04-04	90.50	90.55	88.91	89.06	887074
2014-04-07	88.75	88.75	85.23	85.99	581137
2014-04-08	85.77	86.97	85.33	86.27	686099
2014-04-09	86.58	87.29	86.16	87.21	402365
2014-04-10	87.97	88.94	86.26	86.57	1386800
2014-04-11	86.39	86.39	83.65	84.19	571452
2014-04-14	84.62	85.81	84.15	84.89	420983
2014-04-15	84.89	85.39	82.79	85.13	546139
2014-04-16	85.60	86.76	85.56	86.63	303327
2014-04-17	86.85	87.52	86.41	86.60	302578
2014-04-21	86.83	88.47	86.55	88.02	435595
2014-04-22	88.02	89.17	88.02	88.79	438759
2014-04-23	88.60	88.72	87.60	88.17	247170
2014-04-24	88.80	89.22	87.64	88.70	377958
2014-04-25	88.40	88.40	86.32	87.00	447642
2014-04-28	87.00	87.15	84.20	85.20	389973
2014-04-29	85.35	86.49	84.85	86.25	479478
2014-04-30	86.18	86.84	85.60	86.81	469721
2014-05-01	86.90	88.37	86.90	87.45	528464
2014-05-02	88.45	89.92	88.10	89.61	855652
2014-05-05	89.31	89.31	88.38	89.01	456726
2014-05-06	88.71	89.62	88.62	89.59	703817
2014-05-07	89.59	89.71	88.44	89.40	788903
2014-05-08	88.89	93.51	88.42	91.47	1736929
2014-05-09	91.45	91.53	89.76	90.95	600429
2014-05-12	91.08	92.20	91.08	92.07	857204
2014-05-13	91.62	92.82	91.28	92.36	925038
2014-05-14	92.75	92.97	91.65	91.79	505227
2014-05-15	91.25	91.58	89.94	90.84	539721
2014-05-16	90.92	91.14	90.08	90.51	642401
2014-05-19	90.01	90.94	89.80	90.49	555842
2014-05-20	90.50	90.71	89.45	90.17	421729
2014-05-21	90.56	92.13	90.05	92.11	540505
2014-05-22	92.13	92.82	90.80	90.88	562945
2014-05-23	90.95	92.33	90.85	92.24	489921
2014-05-27	92.55	93.65	92.38	92.70	773965
2014-05-28	92.74	92.81	91.79	91.88	797207
2014-05-29	92.13	92.39	91.49	91.89	278963
2014-05-30	91.86	91.86	91.00	91.14	324455
2014-06-02	91.30	91.43	90.23	91.23	447174
2014-06-03	90.95	91.98	90.95	91.55	490502
2014-06-04	91.84	93.27	91.61	92.91	430045
2014-06-05	92.75	93.78	92.61	93.20	420482
2014-06-06	93.43	94.23	93.24	94.22	245124
2014-06-09	94.16	95.00	93.54	93.76	386835
2014-06-10	93.45	94.15	93.16	93.85	184644
2014-06-11	93.74	94.37	93.32	94.04	266499
2014-06-12	93.68	94.40	91.99	92.35	347991
2014-06-13	92.51	93.00	92.20	92.95	207929
2014-06-16	92.73	93.26	92.42	92.98	310440
2014-06-17	92.74	94.00	92.74	93.42	672397
2014-06-18	94.19	95.12	93.10	94.93	463340
2014-06-19	95.15	95.15	94.22	94.34	300682
2014-06-20	93.98	96.00	93.98	95.87	513760
2014-06-23	95.86	96.74	95.16	96.09	626665
2014-06-24	95.49	95.74	94.69	94.77	365706
2014-06-25	94.30	95.77	94.14	95.64	246059
2014-06-26	95.59	95.64	94.73	95.25	378830
2014-06-27	95.08	96.41	94.69	96.30	1026405
2014-06-30	96.03	97.15	95.60	97.01	337737
2014-07-01	97.14	98.39	97.14	98.30	437365
2014-07-02	97.49	99.27	97.49	98.91	414953
2014-07-03	99.08	99.85	98.87	99.68	161996
2014-07-07	99.68	100.79	99.44	100.41	567520
2014-07-08	100.49	100.69	98.49	99.27	592699
2014-07-09	99.53	99.93	98.99	99.59	317219
2014-07-10	97.10	99.41	97.10	98.77	515326
2014-07-11	98.78	99.28	98.50	98.97	254945
2014-07-14	98.93	99.41	98.06	98.61	467112
2014-07-15	98.06	98.38	97.12	97.70	428504
2014-07-16	98.14	98.44	97.30	97.43	358375
2014-07-17	97.41	98.20	96.37	96.51	385565
2014-07-18	96.62	97.45	96.48	97.43	189721
2014-07-21	96.87	97.43	95.96	96.21	246707
2014-07-22	96.50	97.40	96.50	96.75	312077
2014-07-23	97.08	97.08	95.83	96.43	278520
2014-07-24	96.73	97.00	96.37	96.75	379881
2014-07-25	96.89	98.01	96.34	97.50	504490
2014-07-28	97.70	98.04	97.16	97.92	325251
2014-07-29	97.90	98.49	96.85	96.89	471561
2014-07-30	96.97	97.48	95.85	96.22	696473
2014-07-31	95.23	95.65	94.23	95.50	380021
2014-08-01	95.05	95.87	94.75	95.60	473880
2014-08-04	96.38	99.28	95.95	98.81	768422
2014-08-05	98.06	98.76	96.71	97.24	691079
2014-08-06	96.50	99.82	95.75	99.61	1179376
2014-08-07	99.60	99.61	97.01	97.72	804408
2014-08-08	97.68	97.70	96.16	96.76	890876
2014-08-11	97.29	97.32	96.49	96.77	611923
2014-08-12	96.74	96.96	96.15	96.56	558848
2014-08-13	96.95	98.35	96.60	97.52	476509
2014-08-14	97.48	97.94	96.57	97.77	386359
2014-08-15	98.00	98.29	97.44	97.99	292082
2014-08-18	98.51	99.54	98.51	98.97	373816
2014-08-19	99.05	99.86	98.82	99.35	205909
2014-08-20	99.23	99.68	98.69	99.51	288058
2014-08-21	99.77	100.98	98.85	100.51	469425
2014-08-22	100.50	100.77	99.48	100.35	272898
2014-08-25	100.94	101.35	100.57	101.17	238305
2014-08-26	101.31	102.04	100.80	100.91	231629
2014-08-27	100.76	101.21	100.43	101.05	195206
2014-08-28	100.93	100.93	100.06	100.55	239203
2014-08-29	100.64	101.21	100.02	101.19	431002
2014-09-02	101.00	101.99	101.00	101.67	476875
2014-09-03	102.07	102.49	101.77	102.30	329806
2014-09-04	102.50	103.82	102.45	103.00	350913
2014-09-05	103.22	104.13	102.61	104.04	834452
2014-09-08	103.63	104.68	103.07	103.52	342422
2014-09-09	103.66	104.04	102.85	103.06	336442
2014-09-10	103.16	109.41	102.13	107.49	2228137
2014-09-11	107.68	109.13	107.16	108.29	1303808
2014-09-12	107.86	108.16	105.54	106.38	772838
2014-09-15	107.50	107.57	105.60	105.82	520117
2014-09-16	105.54	106.76	105.26	106.47	493044
2014-09-17	106.72	107.52	105.45	106.19	396432
2014-09-18	106.64	107.09	106.21	106.26	270270
2014-09-19	106.87	106.92	104.74	104.79	897318
2014-09-22	104.99	105.20	103.24	103.40	444295
2014-09-23	102.96	103.15	102.23	102.74	643619
2014-09-24	102.53	103.28	101.45	103.08	400999
2014-09-25	103.12	103.31	101.59	102.07	490895
2014-09-26	102.48	102.58	100.64	101.11	563011
2014-09-29	100.09	100.22	98.99	99.03	807116
2014-09-30	99.15	99.18	96.83	97.25	712219
2014-10-01	97.03	97.55	95.43	96.58	846278
2014-10-02	96.77	97.54	95.63	97.43	572278
2014-10-03	98.16	98.82	97.61	98.16	460670
2014-10-06	98.29	98.89	97.71	97.83	510520
2014-10-07	97.03	97.70	95.60	95.63	529266
2014-10-08	95.63	97.39	94.37	97.10	822419
2014-10-09	96.74	97.06	93.83	94.26	774331
2014-10-10	93.86	93.86	88.54	88.67	1722986
2014-10-13	89.23	90.16	86.40	86.60	1393716
2014-10-14	87.17	88.50	85.44	86.83	1213954
2014-10-15	85.69	86.22	82.80	84.55	1644543
2014-10-16	82.62	87.45	82.57	86.98	1294266
2014-10-17	88.03	90.96	87.86	88.76	1098110
2014-10-20	88.94	89.76	88.54	89.66	559003
2014-10-21	90.84	93.37	90.27	92.71	850649
2014-10-22	92.95	93.34	91.32	91.98	627308
2014-10-23	93.08	94.62	92.68	93.14	623317
2014-10-24	93.73	93.83	91.62	93.22	416592
2014-10-27	92.53	92.53	90.94	91.36	604060
2014-10-28	92.23	93.84	91.92	93.79	611087
2014-10-29	93.98	94.32	92.24	93.55	450180
2014-10-30	92.81	93.78	91.76	92.18	438586
2014-10-31	93.40	94.01	92.86	93.90	485468
2014-11-03	94.15	95.81	93.67	94.53	484718
2014-11-04	94.50	95.02	93.01	93.46	388981
2014-11-05	93.18	94.30	93.18	93.51	823862
2014-11-06	93.44	99.23	92.46	99.11	1469320
2014-11-07	99.01	99.32	95.51	96.79	727968
2014-11-10	96.68	96.95	95.74	96.40	553342
2014-11-11	96.33	96.54	94.95	95.26	465333
2014-11-12	94.55	95.47	94.22	95.16	411287
2014-11-13	95.13	95.35	94.38	94.34	122615
2014-11-14	95.17	96.51	94.64	96.43	730203
2014-11-17	95.95	96.99	94.99	95.27	611240
2014-11-18	95.00	97.28	94.82	97.06	470202
2014-11-19	97.08	97.39	96.04	97.19	227761
2014-11-20	96.37	98.24	96.34	97.59	272970
2014-11-21	98.78	98.89	96.97	97.12	318277
2014-11-24	100.97	103.38	99.28	99.47	2165269
2014-11-25	100.02	100.24	98.29	98.36	943064
2014-11-26	98.36	99.38	97.34	98.48	539380
2014-11-28	98.37	99.17	97.42	98.00	189473
2014-12-01	97.99	98.13	96.25	96.26	596329
2014-12-02	96.16	97.40	95.64	96.88	610934
2014-12-03	97.33	99.06	97.25	98.77	444119
2014-12-04	99.38	100.00	98.50	99.71	598433
2014-12-05	99.71	100.27	99.23	99.49	317150
2014-12-08	99.49	99.64	97.40	98.00	296503
2014-12-09	96.70	97.85	96.07	97.75	331661
2014-12-10	97.80	97.80	95.49	95.70	538731
2014-12-11	95.75	95.99	94.20	94.37	474178
2014-12-12	93.00	95.37	92.56	93.50	597371
2014-12-15	95.55	97.75	95.36	96.48	927581
2014-12-16	96.21	97.41	95.23	95.66	826227
2014-12-17	103.50	104.38	100.00	100.56	2488312
2014-12-18	101.24	102.99	101.02	102.96	1015089
2014-12-19	103.22	106.18	103.00	106.04	1261359
2014-12-22	106.05	106.55	104.72	105.85	532943
2014-12-23	105.95	107.15	105.52	105.54	561488
2014-12-24	105.64	106.35	104.92	106.06	160859
2014-12-26	106.22	106.67	105.18	106.26	234708
2014-12-29	106.15	106.85	106.15	106.49	307541
2014-12-30	106.21	106.70	105.54	106.57	301406
2014-12-31	106.65	107.58	106.19	106.86	659781
2015-01-02	106.73	107.45	104.17	105.80	696934
2015-01-05	105.30	105.79	104.10	104.87	569135
2015-01-06	104.86	105.09	102.13	102.28	1161874
2015-01-07	104.25	104.77	102.90	104.27	571161
2015-01-08	105.41	105.79	104.76	105.56	740089
2015-01-09	105.74	105.85	103.94	104.69	377489
2015-01-12	105.53	105.53	103.25	104.50	556795
2015-01-13	106.44	106.99	100.34	101.67	2227057
2015-01-14	99.95	101.41	99.05	100.29	902941
2015-01-15	100.90	101.15	98.27	98.48	579868
2015-01-16	97.63	98.94	97.41	98.81	678280
2015-01-20	98.68	98.97	97.01	98.24	652476
2015-01-21	98.24	99.28	97.84	98.79	502125
2015-01-22	99.49	100.97	98.71	100.67	584239
2015-01-23	100.02	101.04	99.79	100.37	311824
2015-01-26	99.83	100.28	99.27	99.99	552170
2015-01-27	98.75	99.31	98.02	98.49	587472
2015-01-28	99.16	99.44	97.08	97.36	487728
2015-01-29	97.80	98.31	97.52	97.92	1145657
2015-01-30	97.32	97.85	95.96	96.95	1203413
2015-02-02	97.09	97.78	95.99	97.67	705112
2015-02-03	98.37	100.31	98.29	99.31	774091
2015-02-04	99.14	100.00	98.20	98.55	460408
2015-02-05	99.15	99.77	98.50	98.99	405788
2015-02-06	99.07	100.31	99.00	99.40	315680
2015-02-09	98.72	99.73	98.43	98.53	253070
2015-02-10	99.36	99.65	98.21	99.32	775065
2015-02-11	99.16	100.32	98.88	100.01	350606
2015-02-12	100.70	101.55	99.88	101.00	807518
2015-02-13	101.20	101.56	100.79	100.92	723046
2015-02-17	100.95	102.05	100.21	100.42	614983
2015-02-18	100.21	101.34	99.82	101.13	583347
2015-02-19	101.00	101.67	100.41	100.59	423821
2015-02-20	100.61	101.69	99.57	101.00	683033
2015-02-23	100.75	101.53	100.43	101.41	483092
2015-02-24	101.48	101.73	100.52	101.44	690978
2015-02-25	101.50	103.20	100.84	102.61	812541
2015-02-26	102.51	103.51	100.23	101.11	1196230
2015-02-27	101.80	102.18	99.59	100.53	836730
2015-03-02	100.82	103.16	100.58	101.98	1078553
2015-03-03	101.56	103.28	101.46	102.37	886929
2015-03-04	102.37	102.83	101.04	102.09	875211
2015-03-05	102.40	102.47	100.69	101.39	393966
2015-03-06	100.84	101.12	99.58	100.17	376433
2015-03-09	100.09	100.14	99.29	99.45	689250
2015-03-10	98.18	98.93	97.96	97.98	611835
2015-03-11	97.77	98.64	97.52	98.09	541982
2015-03-12	98.59	99.67	98.26	99.04	539684
2015-03-13	98.06	98.66	97.12	98.53	576219
2015-03-16	98.55	98.98	97.33	97.70	655367
2015-03-17	96.75	97.43	95.97	96.32	928449
2015-03-18	95.89	98.20	95.64	97.68	840324
2015-03-19	97.67	97.91	97.03	97.17	409684
2015-03-20	97.91	98.83	97.50	98.73	492994
2015-03-23	98.86	99.29	98.20	98.22	289710
2015-03-24	97.98	98.70	97.00	97.73	465672
2015-03-25	97.61	97.90	95.18	95.87	835841
2015-03-26	95.62	96.20	95.15	95.51	526966
2015-03-27	95.73	96.86	95.37	95.90	636248
2015-03-30	97.01	97.29	96.71	96.84	1452478
2015-03-31	96.22	97.69	96.17	96.40	737851
2015-04-01	96.19	98.25	95.96	97.90	969724
2015-04-02	98.13	98.35	96.97	97.88	504272
2015-04-06	97.86	99.04	97.59	98.41	928181
2015-04-07	98.13	98.79	97.85	98.16	309382
2015-04-08	100.92	102.64	100.27	102.40	1265103
2015-04-09	102.37	103.19	101.57	101.99	1117790
2015-04-10	102.10	102.71	101.56	102.50	700612
2015-04-13	102.45	103.20	101.84	101.91	893154
2015-04-14	102.22	102.87	101.24	102.21	451955
2015-04-15	102.51	102.91	101.98	102.53	488038
2015-04-16	102.12	103.01	101.60	101.92	698860
2015-04-17	101.55	102.57	100.73	102.32	598675
2015-04-20	102.92	102.92	101.41	102.14	730459
2015-04-21	102.36	103.21	102.00	103.11	368142
2015-04-22	103.24	103.37	102.35	103.01	324491
2015-04-23	102.86	103.41	102.05	102.83	287414
2015-04-24	103.43	103.49	102.61	103.06	263033
2015-04-27	102.76	104.04	102.53	102.64	324284
2015-04-28	102.40	103.14	101.91	102.92	352067
2015-04-29	102.50	103.11	102.12	102.48	272798
2015-04-30	101.66	102.43	101.26	101.40	422345
2015-05-01	102.03	102.60	101.13	102.26	414504
2015-05-04	102.46	102.84	101.77	102.51	485785
2015-05-05	102.38	103.26	102.22	102.31	615882
2015-05-06	102.72	102.78	101.33	101.98	694670
2015-05-07	105.24	106.93	104.36	105.86	1216460
2015-05-08	106.42	107.47	105.49	105.85	823193
2015-05-11	106.18	106.46	105.15	105.63	1273819
2015-05-12	105.60	106.90	105.12	106.70	576558
2015-05-13	107.25	107.81	106.10	106.40	1126866
2015-05-14	107.00	107.31	106.15	106.64	901566
2015-05-15	106.64	108.34	106.25	108.14	961508
2015-05-18	108.04	109.30	107.80	109.03	578054
2015-05-19	108.88	109.23	108.07	108.70	589288
2015-05-20	109.01	109.41	108.56	109.27	433424
2015-05-21	109.18	109.92	108.82	109.67	573199
2015-05-22	109.37	110.41	109.06	109.57	588576
2015-05-26	109.29	109.31	108.41	108.68	299068
2015-05-27	109.09	110.25	108.72	109.95	431944
2015-05-28	110.11	110.41	109.32	110.13	487827
2015-05-29	110.48	110.48	109.09	109.52	470328
2015-06-01	109.95	109.95	108.24	108.43	625913
2015-06-02	107.99	108.57	105.12	105.45	2030510
2015-06-03	106.25	107.94	106.05	107.02	1418296
2015-06-04	106.90	107.37	105.75	106.35	986286
2015-06-05	106.45	106.77	105.44	105.64	783071
2015-06-08	105.48	107.08	105.35	105.96	675958
2015-06-09	108.21	110.08	107.84	109.97	2222280
2015-06-10	109.00	110.24	108.30	108.44	1356113
2015-06-11	108.53	108.99	107.91	108.56	718426
2015-06-12	107.88	109.07	107.74	108.85	760367
2015-06-15	107.79	108.28	107.47	107.75	851575
2015-06-16	107.55	108.43	107.52	108.29	370653
2015-06-17	108.50	109.54	108.27	108.51	601862
2015-06-18	108.60	109.16	108.15	108.65	424828
2015-06-19	108.63	108.85	108.14	108.20	356191
2015-06-22	108.66	108.86	108.24	108.45	687295
2015-06-23	108.58	109.41	108.07	108.11	381333
2015-06-24	107.84	107.91	106.55	107.56	594845
2015-06-25	107.80	107.98	105.89	106.73	461511
2015-06-26	106.96	107.22	106.29	106.34	1323858
2015-06-29	105.63	105.81	103.69	104.02	679198
2015-06-30	104.59	105.29	103.82	104.98	561845
2015-07-01	105.42	106.18	104.86	105.49	456780
2015-07-02	106.20	106.71	105.56	106.53	591429
2015-07-06	105.48	106.59	104.78	105.49	779411
2015-07-07	105.51	105.74	103.33	105.62	680078
2015-07-08	104.70	105.45	100.36	100.59	1153783
2015-07-09	101.60	102.58	99.63	99.84	1113405
2015-07-10	100.24	101.68	100.24	100.65	601801
2015-07-13	101.62	102.40	101.18	101.38	565928
2015-07-14	101.22	101.40	100.24	100.65	649466
2015-07-15	100.45	100.54	98.96	99.93	990957
2015-07-16	100.13	100.13	97.05	97.84	1249717
2015-07-17	98.09	98.50	96.93	98.30	859371
2015-07-20	98.19	98.54	97.60	97.89	494535
2015-07-21	97.89	98.00	96.72	97.44	785179
2015-07-22	97.02	97.67	96.43	96.75	910659
2015-07-23	97.27	98.00	96.50	96.84	476523
2015-07-24	97.64	97.64	95.52	96.01	508891
2015-07-27	95.46	96.41	95.12	95.47	586168
2015-07-28	95.56	98.04	95.56	97.60	520070
2015-07-29	97.46	99.00	97.41	98.68	669152
2015-07-30	98.00	99.61	97.47	99.27	632107
2015-07-31	99.66	99.66	98.24	99.53	358804
2015-08-03	99.98	99.98	98.17	98.97	600436
2015-08-04	99.17	99.99	98.16	98.42	755002
2015-08-05	100.00	102.00	99.71	101.01	1187304
2015-08-06	101.46	101.46	98.96	101.11	968529
2015-08-07	101.24	102.47	100.62	101.31	473246
2015-08-10	102.03	103.14	101.42	102.50	1142191
2015-08-11	101.55	102.67	100.11	102.43	970663
2015-08-12	102.28	102.53	100.91	102.19	698526
2015-08-13	102.23	103.02	102.23	102.43	360235
2015-08-14	102.92	103.12	102.09	102.68	565999
2015-08-17	102.26	103.87	102.26	103.59	360437
2015-08-18	103.56	104.14	103.13	103.34	312206
2015-08-19	103.08	103.91	101.96	102.78	384865
2015-08-20	101.70	102.54	100.51	100.95	693886
2015-08-21	99.96	101.25	98.63	99.25	854299
2015-08-24	98.89	99.08	95.11	96.56	1288543
2015-08-25	98.55	99.24	96.32	96.43	679891
2015-08-26	98.45	99.52	96.57	99.02	1011122
2015-08-27	100.06	101.46	98.64	100.01	745163
2015-08-28	100.01	101.31	99.68	100.49	423383
2015-08-31	100.27	101.07	99.31	99.66	622788
2015-09-01	97.79	100.31	97.79	99.02	871909
2015-09-02	99.53	100.72	98.42	99.36	600172
2015-09-03	99.74	101.38	99.47	100.30	509384
2015-09-04	99.85	101.41	99.45	100.68	433974
2015-09-08	102.19	103.07	101.38	102.15	631615
2015-09-09	103.01	103.52	101.51	101.69	458728
2015-09-10	101.41	102.96	101.20	102.00	453188
2015-09-11	101.66	102.55	101.30	102.39	445250
2015-09-14	102.37	102.67	101.36	101.65	321184
2015-09-15	101.90	102.35	101.38	101.70	718832
2015-09-16	101.50	104.03	101.50	103.51	786361
2015-09-17	102.42	104.50	101.56	103.75	627394
2015-09-18	102.33	104.04	102.24	102.51	1057068
2015-09-21	102.84	104.47	102.26	103.24	312181
2015-09-22	101.19	102.19	100.74	101.87	562299
2015-09-23	102.22	102.72	100.37	101.46	509993
2015-09-24	100.46	102.21	98.89	101.64	668808
2015-09-25	102.52	102.54	100.61	100.76	332196
2015-09-28	100.07	100.55	98.90	99.46	686136
2015-09-29	99.65	100.33	98.44	99.42	645436
2015-09-30	100.21	102.83	99.90	101.24	815862
2015-10-01	101.70	102.30	100.85	102.20	799008
2015-10-02	101.33	102.99	101.25	102.64	583358
2015-10-05	103.02	104.18	102.61	103.85	688797
2015-10-06	103.63	104.39	103.06	103.65	469461
2015-10-07	104.08	105.32	103.24	104.43	740536
2015-10-08	104.33	107.15	104.33	106.18	726979
2015-10-09	106.48	107.90	106.18	106.48	432037
2015-10-12	106.88	107.50	106.35	106.93	367837
2015-10-13	106.64	107.31	106.37	106.54	396960
2015-10-14	106.30	107.67	105.58	106.68	675215
2015-10-15	107.15	107.87	106.65	107.35	569496
2015-10-16	107.29	107.99	106.50	107.50	480639
2015-10-19	107.20	107.70	106.87	107.50	358997
2015-10-20	107.65	108.88	107.09	107.70	528549
2015-10-21	108.37	108.62	107.19	107.35	729245
2015-10-22	107.72	108.38	106.51	107.35	717072
2015-10-23	108.54	109.25	107.80	108.29	489999
2015-10-26	108.16	109.25	107.58	108.91	597931
2015-10-27	108.42	108.61	107.02	107.71	342484
2015-10-28	107.71	108.76	107.12	108.51	399741
2015-10-29	107.74	108.31	106.34	107.55	535346
2015-10-30	107.83	109.49	107.55	109.07	556124
2015-11-02	109.00	109.98	108.13	109.86	371483
2015-11-03	109.71	110.65	108.90	109.86	439893
2015-11-04	110.00	110.10	108.69	109.25	567866
2015-11-05	112.34	115.24	110.60	113.84	1651997
2015-11-06	113.97	116.04	112.66	115.85	589147
2015-11-09	115.85	117.39	115.29	116.95	933867
2015-11-10	116.88	117.74	115.83	115.95	637105
2015-11-11	116.79	117.57	116.03	116.73	564745
2015-11-12	116.25	117.94	115.91	117.10	825317
2015-11-13	117.23	117.65	114.98	115.12	520761
2015-11-16	115.26	116.31	114.58	116.01	672455
2015-11-17	116.22	116.59	115.55	115.90	650301
2015-11-18	116.00	118.98	116.00	118.95	468734
2015-11-19	118.87	121.04	118.52	120.39	643596
2015-11-20	120.99	121.65	118.01	118.66	737106
2015-11-23	118.40	121.08	118.10	119.27	448996
2015-11-24	118.61	119.99	118.23	118.93	604905
2015-11-25	119.04	119.92	118.78	119.16	333917
2015-11-27	118.95	119.79	118.59	119.43	115701
2015-11-30	119.77	120.42	119.06	119.91	441861
2015-12-01	120.55	121.54	119.99	120.59	297227
2015-12-02	120.62	121.42	119.88	120.43	421780
2015-12-03	120.53	120.77	118.60	119.83	306510
2015-12-04	119.80	121.54	119.01	120.72	324498
2015-12-07	120.34	120.34	118.96	119.70	453681
2015-12-08	118.61	120.20	117.78	119.15	389763
2015-12-09	118.67	120.88	118.56	118.82	496308
2015-12-10	120.86	121.61	118.15	118.45	438275
2015-12-11	117.06	118.14	115.56	116.42	677687
2015-12-14	117.36	117.36	115.25	116.12	652736
2015-12-15	116.80	117.87	116.03	116.22	481998
2015-12-16	116.95	117.55	115.87	116.54	579371
2015-12-17	116.72	116.98	115.10	115.15	483431
2015-12-18	114.56	115.27	114.15	115.00	720042
2015-12-21	115.61	116.10	111.93	113.74	645537
2015-12-22	114.25	115.07	113.76	113.94	546648
2015-12-23	114.40	115.53	113.89	115.48	531787
2015-12-24	115.28	115.95	114.90	115.12	128197
2015-12-28	114.78	115.29	113.62	114.78	317040
2015-12-29	115.21	116.55	114.88	116.40	298836
2015-12-30	115.82	116.90	115.30	116.20	362875
2015-12-31	115.40	116.48	114.38	114.50	446749
2016-01-04	112.94	114.70	111.56	114.08	519451
2016-01-05	114.10	114.38	112.04	112.54	510440
2016-01-06	111.21	112.02	110.75	111.69	674072
2016-01-07	110.00	111.09	107.73	108.04	529322
2016-01-08	109.39	109.61	104.71	104.75	1047288
2016-01-11	105.09	106.05	103.00	104.86	1025245
2016-01-12	108.00	109.38	105.53	106.57	955117
2016-01-13	107.22	107.45	100.27	100.93	1387252
2016-01-14	100.00	103.25	98.11	103.17	1122165
2016-01-15	101.13	101.99	99.41	101.15	855446
2016-01-19	102.17	103.12	100.54	102.70	784587
2016-01-20	101.68	103.32	98.71	102.43	1045369
2016-01-21	102.52	103.99	100.79	102.64	845608
2016-01-22	104.23	104.50	100.86	103.15	1265747
2016-01-25	59.74	62.55	58.83	62.12	1927034
2016-01-26	62.69	65.88	62.52	65.88	2339385
2016-01-27	65.54	67.03	64.98	65.60	1551999
2016-01-28	66.66	67.00	65.10	65.67	1848409
2016-01-29	65.76	66.88	64.87	66.88	1556186
2016-02-01	66.82	69.77	65.76	69.30	1509787
2016-02-02	68.95	69.69	67.31	67.88	1172116
2016-02-03	68.21	68.56	65.29	65.49	1317533
2016-02-04	65.39	65.70	63.88	64.57	1349196
2016-02-05	64.62	64.93	62.01	62.15	1138157
2016-02-08	61.45	61.73	59.60	60.50	1351379
2016-02-09	59.90	61.45	59.30	60.45	1042800
2016-02-10	61.10	62.58	60.46	61.49	621471
2016-02-11	60.62	62.16	60.43	60.84	670076
2016-02-12	61.33	63.21	60.74	62.90	652098
2016-02-16	63.48	64.78	62.92	64.64	691145
2016-02-17	65.36	67.47	65.17	67.46	803427
2016-02-18	67.99	68.10	66.35	67.26	761866
2016-02-19	66.91	67.53	65.91	66.30	603814
2016-02-22	67.19	68.47	67.18	68.27	705938
2016-02-23	67.89	69.15	67.78	68.25	697547
2016-02-24	67.42	69.22	66.60	69.01	1000605
2016-02-25	71.30	72.85	65.77	70.57	1430661
2016-02-26	71.16	71.71	70.01	71.63	850065
2016-02-29	71.48	72.32	69.91	69.92	700030
2016-03-01	71.19	72.33	69.77	72.30	785519
2016-03-02	72.02	72.87	70.91	71.46	1210508
2016-03-03	71.68	72.93	71.01	72.84	802051
2016-03-04	72.62	73.67	72.29	72.90	657936
2016-03-07	72.34	72.90	71.47	72.24	707636
2016-03-08	72.06	72.40	70.62	70.81	754321
2016-03-09	71.21	74.73	71.05	74.32	1465042
2016-03-10	74.62	75.41	72.94	74.55	986607
2016-03-11	75.56	76.82	74.84	76.64	761683
2016-03-14	76.17	76.59	75.01	75.76	505899
2016-03-15	75.20	76.98	74.96	76.45	649391
2016-03-16	76.21	78.54	76.21	78.12	784716
2016-03-17	77.82	78.63	77.39	78.17	538632
2016-03-18	77.92	78.90	77.76	78.47	681080
2016-03-21	78.26	79.11	78.00	78.60	582454
2016-03-22	78.05	79.34	78.05	79.06	820768
2016-03-23	78.58	80.18	78.50	79.36	688518
2016-03-24	78.60	80.01	77.91	79.79	675609
2016-03-28	79.74	80.01	78.55	78.75	806952
2016-03-29	78.25	80.76	78.25	80.19	800480
2016-03-30	80.76	80.85	79.85	80.45	669019
2016-03-31	80.48	80.60	79.29	79.59	948746
2016-04-01	79.00	79.11	77.37	77.63	1182492
2016-04-04	77.46	78.03	75.62	75.96	1298193
2016-04-05	75.10	77.11	75.01	76.51	1444496
2016-04-06	76.79	77.04	76.16	76.98	1215024
2016-04-07	76.70	77.59	75.85	76.13	850415
2016-04-08	76.59	77.38	75.81	76.54	615318
2016-04-11	76.86	77.72	76.83	76.86	1028508
2016-04-12	77.24	78.20	76.81	77.01	566433
2016-04-13	77.72	79.29	77.63	79.20	499732
2016-04-14	79.52	80.34	78.96	79.23	537346
2016-04-15	79.34	79.59	78.10	78.80	603658
2016-04-18	78.68	79.48	78.40	79.04	565146
2016-04-19	79.64	80.00	79.29	79.44	557045
2016-04-20	79.25	80.78	79.10	80.55	584627
2016-04-21	80.92	81.04	79.27	79.51	308424
2016-04-22	79.23	80.22	79.23	79.86	695441
2016-04-25	79.64	79.85	79.12	79.67	683011
2016-04-26	80.13	80.76	79.66	80.76	548709
2016-04-27	80.71	80.92	79.75	79.95	781677
2016-04-28	79.15	80.38	76.67	79.55	1314211
2016-04-29	79.80	80.61	79.03	79.67	879406
2016-05-02	79.77	80.67	79.57	80.50	671895
2016-05-03	78.97	79.06	75.38	76.73	1898431
2016-05-04	76.03	76.65	74.70	75.42	1187863
2016-05-05	75.88	76.00	74.35	74.41	789127
2016-05-06	74.35	74.67	73.62	74.58	656652
2016-05-09	75.00	75.90	74.10	74.13	588005
2016-05-10	74.83	75.08	74.46	74.64	542000
2016-05-11	74.10	75.55	73.96	74.06	741952
2016-05-12	74.18	74.69	73.73	74.11	1042688
2016-05-13	73.77	74.79	72.90	73.23	601569
2016-05-16	73.16	74.42	73.16	73.70	675103
2016-05-17	73.36	73.74	72.06	72.42	683318
2016-05-18	72.30	72.79	71.51	72.17	638238
2016-05-19	71.48	71.94	70.37	70.82	602921
2016-05-20	71.00	71.68	70.81	71.59	640703
2016-05-23	71.57	71.91	71.35	71.59	582037
2016-05-24	72.65	73.74	72.65	72.95	652410
2016-05-25	73.37	74.13	72.92	73.69	578241
2016-05-26	73.98	74.06	73.24	73.54	443257
2016-05-27	73.72	74.22	73.72	74.17	274774
2016-05-31	74.17	75.18	74.00	74.98	604264
2016-06-01	74.60	74.73	73.37	74.04	657464
2016-06-02	73.82	75.34	73.57	74.54	326140
2016-06-03	74.22	74.46	73.44	73.47	363819
2016-06-06	73.58	74.07	73.28	73.89	360322
2016-06-07	73.86	74.74	73.70	74.48	308077
2016-06-08	74.69	75.61	74.25	75.06	510850
2016-06-09	74.55	74.87	73.93	74.53	292454
2016-06-10	74.06	74.07	73.21	73.62	376319
2016-06-13	73.15	73.29	72.30	72.49	511714
2016-06-14	72.30	72.94	71.96	72.28	444275
2016-06-15	72.22	73.12	72.11	72.39	455237
2016-06-16	71.92	72.67	71.11	72.48	408704
2016-06-17	72.36	73.64	72.36	73.37	908294
2016-06-20	74.59	74.99	73.16	73.39	830695
2016-06-21	73.57	73.59	72.33	72.79	580337
2016-06-22	72.73	73.61	72.35	72.63	318413
2016-06-23	72.71	73.34	72.11	72.92	453025
2016-06-24	70.00	70.40	67.96	68.39	1515585
2016-06-27	67.36	67.42	64.11	64.55	755542
2016-06-28	64.83	66.34	64.83	66.26	852193
2016-06-29	66.75	67.39	66.50	66.65	593918
2016-06-30	66.22	66.90	65.59	65.81	818376
2016-07-01	66.00	67.25	65.55	66.11	555393
2016-07-05	65.42	65.42	63.34	63.76	1068845
2016-07-06	63.52	64.15	63.04	63.63	611143
2016-07-07	63.86	65.26	63.69	64.64	605292
2016-07-08	65.25	66.75	65.25	65.84	499891
2016-07-11	66.21	67.31	66.18	66.23	214827
2016-07-12	66.95	67.48	66.80	67.06	494217
2016-07-13	67.18	67.34	66.60	66.98	365005
2016-07-14	67.53	68.53	67.34	67.41	385960
2016-07-15	67.75	68.22	67.34	67.34	474665
2016-07-18	67.31	67.89	67.16	67.70	677435
2016-07-19	67.18	68.07	67.08	67.62	721270
2016-07-20	68.17	68.49	67.42	68.14	457626
2016-07-21	68.46	69.21	67.67	67.95	521104
2016-07-22	67.74	68.35	67.46	67.99	627250
2016-07-25	68.00	69.02	68.00	68.08	563284
2016-07-26	68.21	70.31	67.97	70.18	478270
2016-07-27	70.29	70.75	69.00	69.12	603710
2016-07-28	68.20	69.61	65.57	69.31	1493380
2016-07-29	69.70	70.92	69.29	70.09	872721
2016-08-01	70.14	70.49	69.41	69.59	511931
2016-08-02	69.37	69.57	66.71	68.15	1395706
2016-08-03	68.24	69.78	67.77	69.76	537830
2016-08-04	69.72	70.99	69.66	70.60	862178
2016-08-05	71.00	71.95	70.79	70.95	652681
2016-08-08	71.13	71.35	70.40	70.72	326904
2016-08-09	70.80	71.44	70.29	70.39	427806
2016-08-10	70.62	70.91	70.16	70.75	493194
2016-08-11	71.06	71.41	70.87	71.09	442154
2016-08-12	70.92	70.92	70.21	70.58	242893
2016-08-15	70.67	71.33	70.67	71.00	212490
2016-08-16	70.80	70.89	70.11	70.61	287757
2016-08-17	70.52	70.72	70.05	70.69	307441
2016-08-18	70.70	70.94	70.37	70.47	285686
2016-08-19	70.13	70.87	70.13	70.58	367476
2016-08-22	70.38	70.80	70.09	70.55	247759
2016-08-23	70.92	71.69	70.56	71.63	299653
2016-08-24	71.60	71.71	71.28	71.39	205325
2016-08-25	71.15	71.26	70.10	71.12	187005
2016-08-26	71.32	72.09	70.73	71.06	253857
2016-08-29	71.13	71.58	70.90	71.33	159468
2016-08-30	71.33	71.69	70.28	70.78	253062
2016-08-31	70.67	71.24	70.26	70.70	241144
2016-09-01	70.94	71.57	70.25	71.28	267080
2016-09-02	71.54	72.15	70.79	72.06	247254
2016-09-06	72.29	72.67	71.67	72.10	212844
2016-09-07	71.80	72.59	71.80	72.26	185472
2016-09-08	72.03	72.85	71.75	72.55	316549
2016-09-09	71.84	72.25	70.31	70.41	243958
2016-09-12	69.86	71.51	69.31	71.34	271620
2016-09-13	70.59	71.29	70.19	70.52	247024
2016-09-14	70.41	71.47	69.97	70.64	272583
2016-09-15	70.78	72.58	70.70	72.52	562398
2016-09-16	72.07	72.46	71.59	71.80	324403
2016-09-19	72.25	73.07	72.00	72.40	291790
2016-09-20	72.86	72.86	71.40	71.46	146458
2016-09-21	71.87	72.53	71.42	71.76	293208
2016-09-22	72.23	73.13	72.23	72.61	201394
2016-09-23	72.37	72.59	71.58	72.20	279386
2016-09-26	71.75	71.89	71.04	71.38	181246
2016-09-27	71.14	71.80	71.14	71.44	222203
2016-09-28	71.80	72.05	71.17	71.69	429829
2016-09-29	71.65	71.98	70.70	70.81	273898
2016-09-30	71.07	72.03	70.70	71.66	267047
2016-10-03	71.54	72.24	71.38	71.45	228528
2016-10-04	71.50	71.72	70.12	70.44	465184
2016-10-05	70.58	71.38	70.55	71.14	619244
2016-10-06	71.12	71.12	69.26	70.22	588610
2016-10-07	70.26	70.56	69.75	70.42	404595
2016-10-10	70.65	71.67	70.49	70.72	250875
2016-10-11	70.50	70.58	68.95	69.37	377852
2016-10-12	69.34	69.77	69.05	69.50	234790
2016-10-13	68.87	68.87	67.65	68.45	341880
2016-10-14	68.73	69.49	68.43	69.05	311597
2016-10-17	68.97	69.96	68.79	68.84	267627
2016-10-18	69.34	69.34	64.95	65.73	868844
2016-10-19	66.15	66.92	65.70	66.85	422554
2016-10-20	66.88	67.67	66.72	67.52	414164
2016-10-21	67.23	67.95	66.91	67.78	255053
2016-10-24	68.22	69.41	68.04	69.07	202276
2016-10-25	68.99	69.20	66.71	67.00	391776
2016-10-26	66.86	68.14	66.40	68.03	548568
2016-10-27	68.17	71.02	67.47	68.95	722294
2016-10-28	69.49	70.41	68.95	69.80	557691
2016-10-31	70.02	70.79	69.83	70.61	433549
2016-11-01	70.66	70.98	69.43	69.80	458209
2016-11-02	69.63	70.03	68.78	69.08	251422
2016-11-03	69.57	69.91	68.24	68.37	230169
2016-11-04	68.37	69.54	68.03	68.74	210582
2016-11-07	69.63	70.71	69.10	70.56	214548
2016-11-08	70.23	70.62	69.82	70.30	280167
2016-11-09	69.00	69.00	67.36	68.42	536990
2016-11-10	68.66	69.78	67.50	69.19	392667
2016-11-11	69.08	70.24	68.82	69.64	411749
2016-11-14	71.72	77.17	70.91	76.36	902152
2016-11-15	75.81	77.11	74.66	77.01	682635
2016-11-16	76.76	79.03	76.50	78.60	791040
2016-11-17	78.75	82.26	77.82	80.74	843377
2016-11-18	80.72	80.89	79.08	79.45	531834
2016-11-21	79.84	80.43	78.71	79.47	293638
2016-11-22	79.65	79.65	78.75	79.04	450609
2016-11-23	79.25	79.81	78.49	79.07	369036
2016-11-25	79.05	79.25	78.73	79.12	101498
2016-11-28	78.88	79.05	77.29	78.02	270058
2016-11-29	77.97	78.52	76.95	78.28	262057
2016-11-30	78.59	79.15	78.06	78.67	278422
2016-12-01	79.00	79.71	78.73	79.55	315402
2016-12-02	79.65	79.84	79.03	79.81	442080
2016-12-05	80.58	81.17	79.83	79.86	301268
2016-12-06	79.90	80.02	78.92	79.96	383238
2016-12-07	79.97	84.12	79.92	84.08	764159
2016-12-08	83.84	84.48	83.23	84.21	257851
2016-12-09	84.21	84.21	83.62	83.90	214650
2016-12-12	83.89	84.06	83.11	83.95	209248
2016-12-13	83.58	84.45	83.21	83.75	295934
2016-12-14	83.16	83.50	82.17	82.30	304709
2016-12-15	82.39	83.23	82.14	82.45	253074
2016-12-16	82.83	83.16	82.01	82.19	276611
2016-12-19	81.86	82.82	81.10	81.79	340807
2016-12-20	82.23	83.13	81.87	82.88	197563
2016-12-21	82.42	82.92	82.12	82.14	188552
2016-12-22	81.90	81.90	79.80	79.89	187437
2016-12-23	79.90	80.99	79.84	80.86	137005
2016-12-27	80.99	81.97	80.66	80.81	98595
2016-12-28	81.09	81.15	79.96	80.33	120931
2016-12-29	80.40	81.14	79.54	80.10	95316
2016-12-30	80.36	80.56	79.69	80.34	162176
2017-01-03	81.27	81.94	80.24	80.94	296148
2017-01-04	82.02	84.19	82.02	84.07	453690
2017-01-05	83.70	84.48	83.70	83.91	339754
2017-01-06	83.96	84.29	83.25	83.40	232935
2017-01-09	83.49	83.49	81.46	81.68	201220
2017-01-10	85.00	87.78	83.78	86.53	615008
2017-01-11	89.00	90.12	87.44	89.06	509106
2017-01-12	88.53	88.70	86.47	87.19	199671
2017-01-13	87.08	88.65	86.87	87.69	345996
2017-01-17	87.71	87.71	86.52	87.67	341171
2017-01-18	88.57	88.57	87.33	88.27	267690
2017-01-19	88.79	90.14	88.79	90.11	305746
2017-01-20	90.46	91.89	90.43	91.89	541007
2017-01-23	91.63	92.28	89.73	90.64	429479
2017-01-24	91.19	92.40	91.19	91.42	382511
2017-01-25	92.47	93.37	91.38	91.95	414948
2017-01-26	91.95	92.45	90.47	90.61	181550
2017-01-27	90.60	90.60	88.74	88.75	419069
2017-01-30	87.97	88.35	86.10	88.20	646230
2017-01-31	87.84	89.79	87.25	89.57	289726
2017-02-01	90.03	91.19	89.72	90.86	290789
2017-02-02	91.40	91.63	90.30	90.91	207155
2017-02-03	91.70	91.70	89.48	89.69	336023
2017-02-06	89.60	89.79	88.74	89.49	184069
2017-02-07	89.46	89.46	88.29	89.12	294033
2017-02-08	88.88	90.78	88.61	90.47	236277
2017-02-09	90.43	91.84	90.14	91.54	275842
2017-02-10	91.57	91.96	91.15	91.24	231854
2017-02-13	91.61	92.43	90.75	91.55	152496
2017-02-14	91.19	92.31	90.25	91.88	345614
2017-02-15	91.83	92.03	91.03	91.25	199540
2017-02-16	91.43	91.71	90.30	91.07	208983
2017-02-17	90.36	91.80	89.60	91.49	190889
2017-02-21	91.37	93.82	91.24	93.63	289669
2017-02-22	93.53	94.55	92.62	94.48	380019
2017-02-23	97.90	98.79	92.78	92.93	645400
2017-02-24	92.75	94.80	91.98	94.16	477880
2017-02-27	93.17	95.17	93.02	94.74	347310
2017-02-28	94.42	94.52	92.58	92.67	492565
2017-03-01	93.59	96.61	93.59	95.11	534006
2017-03-02	95.07	95.93	94.60	95.03	372556
2017-03-03	94.99	95.56	93.98	94.75	392595
2017-03-06	94.26	94.89	93.95	93.98	440922
2017-03-07	93.38	94.00	92.29	92.31	498357
2017-03-08	92.70	94.70	92.13	93.84	495252
2017-03-09	94.15	94.70	92.66	92.73	491027
2017-03-10	93.57	94.49	93.00	93.55	319743
2017-03-13	95.00	99.40	94.95	98.26	822655
2017-03-14	98.17	99.71	97.37	99.03	366471
2017-03-15	99.80	103.20	99.33	101.12	657816
2017-03-16	100.92	101.93	100.16	100.46	378718
2017-03-17	100.97	100.97	99.05	99.52	559661
2017-03-20	99.46	100.24	99.02	99.80	383168
2017-03-21	99.95	100.18	95.62	95.67	530383
2017-03-22	95.66	97.18	94.53	95.60	437998
2017-03-23	94.99	95.80	94.61	95.29	342383
2017-03-24	95.50	96.23	94.84	95.71	447521
2017-03-27	95.00	95.94	94.25	95.59	299784
2017-03-28	95.50	98.09	95.50	97.40	350908
2017-03-29	97.75	98.58	97.15	97.61	219594
2017-03-30	97.49	98.30	97.47	98.14	234947
2017-03-31	98.25	98.79	97.42	97.95	423839
2017-04-03	99.43	99.48	95.92	96.83	449300
2017-04-04	96.39	96.68	94.70	95.12	406120
2017-04-05	95.74	96.25	94.66	94.77	486034
2017-04-06	94.85	95.18	94.01	95.08	407760
2017-04-07	94.91	95.49	94.50	95.03	213197
2017-04-10	95.11	96.03	95.11	95.22	210753
2017-04-11	94.84	95.99	94.18	95.68	432353
2017-04-12	95.43	95.70	94.40	94.59	256124
2017-04-13	94.23	95.18	93.68	94.41	263478
2017-04-17	94.85	95.20	94.23	95.13	244970
2017-04-18	94.69	95.06	93.90	94.25	363446
2017-04-19	94.29	96.04	94.25	95.44	373151
2017-04-20	96.18	97.25	95.95	97.11	294795
2017-04-21	96.53	97.85	96.53	97.02	313990
2017-04-24	97.60	98.24	97.00	97.87	270476
2017-04-25	98.57	98.89	97.75	98.08	233605
2017-04-26	98.73	99.40	97.99	98.48	311224
2017-04-27	100.24	104.70	100.07	102.98	750610
2017-04-28	104.16	105.64	101.96	102.95	509340
2017-05-01	103.59	103.98	102.03	102.85	245497
2017-05-02	102.62	102.90	98.88	100.41	496132
2017-05-03	100.52	102.84	99.61	101.37	344841
2017-05-04	101.28	101.74	100.40	101.05	282704
2017-05-05	101.52	101.86	99.90	100.97	327169
2017-05-08	100.68	101.83	100.43	101.18	280774
2017-05-09	100.90	102.54	100.90	102.23	190382
2017-05-10	102.17	102.58	101.28	101.75	153221
2017-05-11	101.65	102.23	100.60	101.76	131307
2017-05-12	103.66	106.95	102.51	103.58	631994
2017-05-15	103.61	104.00	102.13	102.81	277442
2017-05-16	103.10	103.10	101.58	102.53	263978
2017-05-17	101.59	101.71	98.03	98.23	406688
2017-05-18	98.04	100.31	97.42	99.90	363332
2017-05-19	100.32	100.86	99.43	99.96	250595
2017-05-22	100.03	100.77	99.29	100.07	418789
2017-05-23	100.31	100.94	98.96	98.99	213781
2017-05-24	99.08	100.21	98.54	100.02	175137
2017-05-25	100.22	100.95	98.57	99.70	268614
2017-05-26	99.96	100.52	99.09	100.26	210217
2017-05-30	100.14	100.54	98.84	99.37	207383
2017-05-31	99.62	100.66	97.12	100.29	265759
2017-06-01	100.20	102.43	100.20	101.45	297167
2017-06-02	101.56	102.22	100.27	102.04	198114
2017-06-05	102.00	103.19	101.70	101.99	153783
2017-06-06	101.52	102.79	100.19	102.30	241169
2017-06-07	102.49	103.00	101.74	102.69	174701
2017-06-08	101.42	101.86	100.31	100.85	214285
2017-06-09	100.56	101.62	100.03	100.94	213308
2017-06-12	100.81	101.03	99.29	99.99	303710
2017-06-13	100.52	100.52	98.58	99.22	336866
2017-06-14	99.34	99.34	97.85	98.25	260773
2017-06-15	97.61	97.61	94.78	95.16	854224
2017-06-16	95.00	95.44	91.20	92.37	884543
2017-06-19	93.02	93.48	92.42	93.26	567457
2017-06-20	93.72	93.72	91.75	92.45	355038
2017-06-21	92.87	94.47	92.00	94.20	418778
2017-06-22	93.67	95.24	93.20	94.86	380469
2017-06-23	95.02	96.08	94.28	95.91	591113
2017-06-26	96.82	99.00	96.82	98.54	483340
2017-06-27	97.55	99.26	96.55	98.92	540551
2017-06-28	99.60	102.16	98.84	100.98	571597
2017-06-29	101.00	102.16	100.22	101.40	403315
2017-06-30	101.88	102.93	101.73	102.06	206194
2017-07-03	102.74	103.95	101.17	101.30	215954
2017-07-05	101.46	104.47	101.46	103.97	349206
2017-07-06	103.25	104.16	101.17	101.27	363827
2017-07-07	101.52	103.44	101.33	102.89	205469
2017-07-10	103.30	104.96	102.37	104.61	379326
2017-07-11	104.84	105.77	103.96	104.24	388691
2017-07-12	104.85	106.15	104.55	105.20	253525
2017-07-13	105.20	106.31	105.08	105.33	281976
2017-07-14	105.31	105.87	104.51	105.30	114464
2017-07-17	107.06	107.06	106.19	106.30	184936
2017-07-18	106.38	107.74	106.12	107.66	318957
2017-07-19	108.15	109.74	107.62	109.25	431648
2017-07-20	109.91	110.63	109.30	110.55	246414
2017-07-21	109.93	109.93	105.40	107.80	583194
2017-07-24	107.81	108.85	107.58	108.10	302662
2017-07-25	108.83	110.19	107.89	109.59	324473
2017-07-26	109.67	110.56	108.88	109.97	398189
2017-07-27	110.64	112.11	106.50	111.53	429456
2017-07-28	110.77	111.93	110.01	111.44	318480
2017-07-31	111.58	111.73	110.21	111.54	276827
2017-08-01	111.60	111.75	109.25	111.37	332506
2017-08-02	111.35	112.17	109.50	109.52	261887
2017-08-03	109.51	110.09	108.50	108.70	285719
2017-08-04	109.31	111.48	108.84	111.40	276048
2017-08-07	111.44	113.04	110.91	112.89	206466
2017-08-08	112.86	116.78	112.32	115.71	416356
2017-08-09	115.00	116.27	114.48	115.12	197858
2017-08-10	114.52	114.61	112.79	113.37	158919
2017-08-11	112.94	114.34	112.61	113.82	207362
2017-08-14	114.82	115.02	113.67	114.41	134814
2017-08-15	114.58	114.88	113.93	114.45	114702
2017-08-16	114.51	115.20	114.10	114.52	171026
2017-08-17	114.38	114.44	112.37	112.65	109355
2017-08-18	112.21	113.61	111.25	113.39	124192
2017-08-21	113.31	114.00	112.54	113.93	140693
2017-08-22	114.36	114.74	113.65	113.84	187893
2017-08-23	113.34	114.21	113.25	113.48	216916
2017-08-24	113.75	113.87	112.83	113.28	162054
2017-08-25	113.69	114.49	112.02	112.10	242472
2017-08-28	112.45	112.90	111.86	112.38	223229
2017-08-29	111.67	114.16	111.65	113.98	221854
2017-08-30	113.91	115.27	113.59	114.59	248301
2017-08-31	114.62	116.04	114.62	115.44	164789
2017-09-01	115.77	116.63	114.96	115.83	275771
2017-09-05	115.67	115.77	112.90	113.82	171519
2017-09-06	114.47	114.47	112.44	113.60	252867
2017-09-07	113.59	114.09	112.58	113.83	283193
2017-09-08	113.83	115.12	113.52	114.96	288167
2017-09-11	115.72	116.00	114.75	115.93	197037
2017-09-12	116.25	119.37	115.86	119.36	234330
2017-09-13	119.45	119.46	118.10	119.02	295825
2017-09-14	119.01	119.74	118.14	119.10	164564
2017-09-15	119.05	120.24	118.58	119.70	291509
2017-09-18	120.12	121.31	119.60	121.29	195421
2017-09-19	121.12	121.95	120.30	121.43	329324
2017-09-20	121.48	122.62	119.89	122.04	430740
2017-09-21	122.02	123.68	121.45	123.56	134240
2017-09-22	123.74	125.48	123.50	125.46	199665
2017-09-25	125.51	125.97	123.46	124.19	163696
2017-09-26	123.92	125.63	123.34	124.68	219645
2017-09-27	125.35	125.51	123.38	124.00	211478
2017-09-28	123.79	124.21	122.77	123.68	160121
2017-09-29	123.76	125.23	123.06	123.77	175932
2017-10-02	124.57	126.80	123.89	126.73	245992
2017-10-03	128.11	128.15	125.60	126.80	191399
2017-10-04	126.94	127.89	126.44	127.78	211161
2017-10-05	127.90	128.39	126.54	127.20	195338
2017-10-06	126.73	127.78	125.63	125.73	192269
2017-10-09	125.96	126.39	124.73	125.10	232574
2017-10-10	124.91	125.87	123.47	124.29	275575
2017-10-11	124.34	125.00	123.26	124.51	306198
2017-10-12	123.95	124.55	122.22	123.66	204123
2017-10-13	124.07	124.31	122.70	123.89	215408
2017-10-16	123.90	124.62	123.04	124.47	188799
2017-10-17	124.74	124.74	123.19	123.62	184017
2017-10-18	124.07	124.79	123.49	123.86	221739
2017-10-19	123.53	123.65	122.38	123.01	445030
2017-10-20	123.58	124.79	123.18	123.88	219844
2017-10-23	123.88	124.88	122.52	122.56	247298
2017-10-24	122.44	124.44	122.44	124.03	295858
2017-10-25	124.30	124.30	118.96	121.99	401605
2017-10-26	121.56	126.98	120.05	126.57	409650
2017-10-27	127.64	127.84	124.20	126.19	268965
2017-10-30	126.29	126.46	124.07	124.48	217304
2017-10-31	125.56	126.59	124.76	126.04	167953
2017-11-01	126.05	126.95	125.52	125.88	183626
2017-11-02	125.96	126.80	124.63	126.77	204167
2017-11-03	126.80	127.33	125.48	125.62	151051
2017-11-06	125.80	126.12	124.70	125.75	211055
2017-11-07	125.84	126.53	124.91	125.60	162241
2017-11-08	125.48	126.68	124.43	126.14	234846
2017-11-09	125.33	125.75	123.78	125.60	210228
2017-11-10	125.35	127.58	124.26	126.96	196823
2017-11-13	125.76	127.91	125.35	127.30	234132
2017-11-14	127.21	128.16	126.64	127.23	178495
2017-11-15	126.08	127.45	124.88	127.19	208354
2017-11-16	127.96	128.19	125.65	128.04	265904
2017-11-17	127.91	129.85	127.50	129.17	418008
2017-11-20	129.61	132.59	129.59	131.25	209660
2017-11-21	131.41	131.65	129.74	131.25	195691
2017-11-22	131.60	131.60	129.83	130.64	142675
2017-11-24	130.62	131.22	129.83	130.45	67487
2017-11-27	130.56	131.39	130.03	130.10	179248
2017-11-28	130.47	132.82	130.13	132.42	171146
2017-11-29	132.56	133.04	129.73	129.83	222176
2017-11-30	130.49	132.14	129.86	131.69	209014
2017-12-01	130.94	131.77	129.62	130.88	300280
2017-12-04	131.97	132.70	127.72	127.73	314506
2017-12-05	127.46	129.58	126.44	128.27	235425
2017-12-06	128.23	129.16	126.31	126.69	249913
2017-12-07	126.61	128.95	126.23	128.20	237263
2017-12-08	128.88	129.75	128.12	128.68	141586
2017-12-11	129.08	129.23	127.21	127.98	193396
2017-12-12	128.21	128.43	126.23	127.04	231438
2017-12-13	127.61	128.81	125.48	125.53	231314
2017-12-14	125.54	126.64	123.29	123.55	296360
2017-12-15	123.83	125.99	123.55	124.90	331023
2017-12-18	125.94	128.02	125.16	127.29	240256
2017-12-19	127.75	130.28	126.77	128.37	178645
2017-12-20	128.37	130.36	127.43	129.64	155514
2017-12-21	129.59	129.94	127.45	127.61	112999
2017-12-22	126.77	127.18	125.15	125.39	152679
2017-12-26	124.87	126.45	124.55	125.01	108572
2017-12-27	125.23	126.19	124.80	125.84	114056
2017-12-28	126.30	128.04	125.79	127.84	178158
2017-12-29	128.00	128.00	125.01	125.14	155806
2018-01-02	125.00	126.05	124.34	125.56	228942
2018-01-03	126.00	128.15	124.78	127.68	185093
2018-01-04	129.00	133.92	129.00	133.24	287397
2018-01-05	134.29	137.13	133.62	136.74	258681
2018-01-08	136.87	137.85	135.24	135.90	207889
2018-01-09	136.12	140.64	136.12	138.70	301449
2018-01-10	138.02	138.64	135.37	136.00	188813
2018-01-11	136.76	138.98	135.02	138.08	161942
2018-01-12	138.20	139.36	137.52	138.03	167719
2018-01-16	137.65	137.65	131.10	131.50	603166
2018-01-17	131.19	136.81	130.10	136.12	389082
2018-01-18	135.37	136.63	131.93	132.39	255789
2018-01-19	132.40	133.63	131.00	131.85	340671
2018-01-22	129.00	130.24	126.53	129.40	299257
2018-01-23	129.60	129.73	127.13	127.72	430498
2018-01-24	128.00	133.58	128.00	132.00	462590
2018-01-25	132.96	133.15	129.80	131.23	417214
2018-01-26	132.50	135.65	131.00	135.28	315752
2018-01-29	135.11	137.84	133.09	133.11	257735
2018-01-30	132.10	133.44	131.08	131.34	268311
2018-01-31	132.08	134.03	129.63	130.08	242726
2018-02-01	128.51	131.97	127.26	127.93	388857
2018-02-02	126.61	127.69	123.42	123.93	368205
2018-02-05	122.90	123.74	119.60	120.05	427087
2018-02-06	118.38	123.02	116.11	121.56	653817
2018-02-07	121.27	126.94	121.27	124.75	338045
2018-02-08	124.64	124.89	119.88	119.88	318186
2018-02-09	119.81	121.73	115.45	118.80	450798
2018-02-12	119.98	123.72	119.21	121.59	334588
2018-02-13	120.90	120.90	118.77	120.18	197083
2018-02-14	119.59	123.98	119.59	123.38	312353
2018-02-15	123.84	124.73	122.36	124.37	304281
2018-02-16	124.30	125.35	122.65	123.50	235176
2018-02-20	122.56	127.03	122.55	124.56	251078
2018-02-21	124.71	126.17	120.60	124.41	318812
2018-02-22	122.45	131.25	122.45	127.59	455132
2018-02-23	128.29	128.60	125.88	126.64	309444
2018-02-26	128.00	128.63	126.38	128.41	297281
2018-02-27	128.61	128.99	122.91	124.38	419521
2018-02-28	124.39	126.17	122.75	123.84	353209
2018-03-01	123.62	127.02	121.65	123.46	552210
2018-03-02	122.72	126.40	120.20	121.68	501505
2018-03-05	120.85	122.86	120.46	121.41	408228
2018-03-06	121.42	124.27	119.00	120.67	584709
2018-03-07	119.50	122.53	118.40	121.75	285721
2018-03-08	122.31	122.99	120.91	122.15	267487
2018-03-09	122.85	124.56	121.45	123.09	433855
2018-03-12	123.14	125.14	120.38	122.91	246796
2018-03-13	123.54	125.13	121.64	123.52	348451
2018-03-14	124.29	124.29	121.39	122.00	271383
2018-03-15	122.13	123.48	121.00	121.12	337270
2018-03-16	121.57	122.76	121.00	121.95	263628
2018-03-19	121.33	121.52	118.47	119.20	315406
2018-03-20	119.80	119.83	118.22	118.77	244563
2018-03-21	119.03	121.71	119.00	120.77	193061
2018-03-22	116.99	119.80	113.19	113.45	477687
2018-03-23	113.31	114.69	108.65	108.76	493092
2018-03-26	110.24	113.90	109.46	112.90	332382
2018-03-27	113.30	116.02	109.93	110.35	268216
2018-03-28	110.26	114.29	107.60	107.89	428425
2018-03-29	108.65	111.00	108.45	110.24	292870
2018-04-02	109.93	110.30	105.91	108.50	396019
2018-04-03	109.43	111.67	108.90	110.49	417849
2018-04-04	108.41	113.14	108.41	112.83	345347
2018-04-05	113.32	114.94	109.89	113.48	212176
2018-04-06	112.74	113.91	110.92	112.10	261947
2018-04-09	114.03	114.90	112.55	113.29	348687
2018-04-10	116.14	117.44	115.13	116.06	349528
2018-04-11	115.62	116.58	115.13	115.37	227350
2018-04-12	116.59	117.13	114.97	115.30	201534
2018-04-13	116.19	117.03	111.82	111.94	322278
2018-04-16	114.13	116.90	112.82	115.57	297458
2018-04-17	116.88	117.29	115.37	116.03	418575
2018-04-18	116.62	117.15	115.60	116.24	228407
2018-04-19	115.87	116.73	114.84	115.84	373646
2018-04-20	115.39	117.02	114.99	116.65	324143
2018-04-23	118.23	118.48	116.39	116.68	442648
2018-04-24	117.33	118.46	115.32	116.14	346010
2018-04-25	115.89	117.10	114.38	116.90	562129
2018-04-26	114.30	125.04	111.55	124.16	975717
2018-04-27	125.44	126.44	122.26	122.82	454289
2018-04-30	123.64	125.37	123.01	124.44	482807
2018-05-01	123.86	124.75	121.77	123.64	348799
2018-05-02	123.98	124.92	122.70	124.55	347820
2018-05-03	123.73	124.26	122.77	123.58	285545
2018-05-04	123.52	124.86	122.66	124.68	200577
2018-05-07	124.54	125.15	124.29	124.62	289839
2018-05-08	122.77	125.76	121.72	125.34	461229
2018-05-09	125.61	126.22	124.91	125.76	206064
2018-05-10	126.25	129.99	126.25	129.23	339206
2018-05-11	129.47	129.70	128.15	128.36	182138
2018-05-14	128.86	130.84	128.86	129.67	144540
2018-05-15	128.90	130.96	127.05	130.49	207343
2018-05-16	130.95	133.97	129.01	132.54	307781
2018-05-17	132.69	135.10	130.89	134.09	375028
2018-05-18	133.89	134.31	132.06	132.65	448924
2018-05-21	133.40	133.73	130.47	131.28	380697
2018-05-22	132.08	133.40	131.87	132.30	323888
2018-05-23	131.27	131.72	127.88	129.53	469023
2018-05-24	129.14	129.52	127.40	128.35	208986
2018-05-25	127.78	129.05	126.58	128.12	111692
2018-05-29	127.01	127.93	126.20	126.68	333574
2018-05-30	126.86	127.72	125.58	125.84	241952
2018-05-31	126.25	126.84	124.52	124.96	183974
2018-06-01	125.20	126.03	124.79	125.87	328939
2018-06-04	126.37	128.25	126.03	128.10	224890
2018-06-05	127.95	128.37	126.40	127.58	395132
2018-06-06	128.23	128.34	126.83	128.02	315680
2018-06-07	128.74	128.81	126.64	127.30	302659
2018-06-08	127.50	130.09	127.20	129.91	346992
2018-06-11	129.92	131.82	128.96	131.50	375827
2018-06-12	131.86	132.93	131.09	132.39	319683
2018-06-13	132.76	133.48	131.58	132.44	282180
2018-06-14	132.80	133.17	131.75	132.51	225081
2018-06-15	132.44	132.57	130.17	131.14	331316
2018-06-18	130.81	136.34	130.41	135.41	296316
2018-06-19	133.89	135.64	132.92	135.44	275797
2018-06-20	136.13	137.20	134.54	136.43	299727
2018-06-21	136.24	136.24	133.74	134.32	309776
2018-06-22	134.33	135.00	130.50	131.87	796327
2018-06-25	131.81	134.21	129.93	131.79	304610
2018-06-26	131.95	136.82	130.88	133.33	296508
2018-06-27	133.62	134.66	131.79	131.89	243592
2018-06-28	131.43	132.99	126.01	128.56	264130
2018-06-29	128.95	131.23	128.61	129.24	242266
2018-07-02	126.81	128.45	125.03	126.96	696015
2018-07-03	127.53	128.39	124.75	125.55	124819
2018-07-05	127.08	128.91	126.70	128.68	335288
2018-07-06	135.34	137.27	131.51	136.27	1729340
2018-07-09	136.46	139.34	136.46	138.42	927578
2018-07-10	138.43	139.45	136.19	137.01	5116893
2018-07-11	136.29	137.00	132.51	133.19	947633
2018-07-12	133.44	133.55	130.87	132.12	538547
2018-07-13	127.96	132.52	125.80	131.03	1180028
2018-07-16	130.85	130.86	127.98	128.25	626766
2018-07-17	128.36	132.19	128.00	131.71	362607
2018-07-18	129.14	132.06	129.14	130.91	323712
2018-07-19	130.54	130.96	128.54	129.66	303419
2018-07-20	129.08	129.56	126.71	128.15	376571
2018-07-23	127.71	127.74	126.28	127.32	335960
2018-07-24	128.13	129.39	124.43	125.67	337089
2018-07-25	124.50	126.31	120.08	124.53	1005900
2018-07-26	122.04	123.79	113.14	116.37	1856583
2018-07-27	114.66	121.95	113.64	114.47	993791
2018-07-30	113.94	116.87	112.70	115.30	786882
2018-07-31	115.41	117.66	114.48	117.08	569655
2018-08-01	116.69	117.18	111.02	113.96	717761
2018-08-02	112.97	114.92	111.27	114.49	468642
2018-08-03	117.10	117.71	114.65	117.42	559938
2018-08-06	117.38	117.59	116.41	117.37	339345
2018-08-07	117.47	119.73	117.03	119.06	432798
2018-08-08	119.27	122.07	117.99	120.76	1403358
2018-08-09	120.47	121.76	118.46	121.00	691122
2018-08-10	120.18	120.18	115.73	116.05	779405
2018-08-13	116.44	119.13	113.73	114.46	582977
2018-08-14	115.53	117.30	114.31	116.23	363109
2018-08-15	115.55	116.51	112.77	114.72	575513
2018-08-16	116.37	118.14	115.63	115.80	414017
2018-08-17	115.24	117.95	114.64	117.60	291803
2018-08-20	117.66	119.92	117.66	118.30	382417
2018-08-21	119.24	120.52	118.84	119.40	387169
2018-08-22	118.00	118.00	114.37	114.91	645372
2018-08-23	114.90	115.44	114.00	115.26	344862
2018-08-24	115.30	116.11	112.38	112.62	579974
2018-08-27	113.44	118.85	113.05	117.49	546465
2018-08-28	117.86	118.50	115.19	117.82	523877
2018-08-29	117.99	117.99	114.57	114.84	378549
2018-08-30	114.24	114.42	111.71	112.38	577419
2018-08-31	111.82	111.99	108.85	110.39	516543
2018-09-04	110.40	110.40	107.50	109.01	505439
2018-09-05	108.52	108.90	105.96	106.19	563725
2018-09-06	105.76	106.98	104.68	105.78	498034
2018-09-07	105.56	105.90	102.57	103.30	803627
2018-09-10	103.35	106.21	103.06	106.01	380812
2018-09-11	105.76	105.79	102.08	105.05	373803
2018-09-12	105.11	105.50	101.26	101.66	529031
2018-09-13	101.92	102.35	100.62	100.95	376847
2018-09-14	101.36	104.05	101.01	103.78	661012
2018-09-17	103.91	104.21	102.63	102.95	392651
2018-09-18	102.69	103.39	100.63	102.09	515912
2018-09-19	101.98	105.43	101.98	103.42	607836
2018-09-20	104.14	108.22	103.98	107.18	788596
2018-09-21	107.22	108.42	101.94	102.43	1028969
2018-09-24	104.94	106.11	98.97	100.50	526020
2018-09-25	99.99	100.23	95.09	95.34	954587
2018-09-26	94.93	96.49	94.45	94.55	632746
2018-09-27	94.85	94.85	93.13	93.46	836497
2018-09-28	93.01	94.23	92.21	92.90	538605
2018-10-01	93.70	95.75	92.78	93.17	437632
2018-10-02	92.16	94.04	91.49	93.52	410947
2018-10-03	94.23	96.06	93.87	94.03	703964
2018-10-04	94.36	94.36	91.46	92.01	349112
2018-10-05	91.81	91.81	88.12	88.49	731343
2018-10-08	88.27	90.08	87.38	89.79	335489
2018-10-09	89.21	89.22	85.94	86.31	497181
2018-10-10	85.78	86.13	82.48	82.59	787566
2018-10-11	82.04	84.05	81.62	82.62	847797
2018-10-12	84.38	84.59	79.69	81.70	1017699
2018-10-15	80.89	82.54	79.99	80.33	895173
2018-10-16	80.94	82.91	79.94	80.18	756092
2018-10-17	79.73	82.11	76.08	77.18	899287
2018-10-18	77.00	77.60	74.67	74.89	795777
2018-10-19	74.52	78.44	73.28	76.73	1070785
2018-10-22	77.31	78.55	76.05	77.85	672424
2018-10-23	76.22	81.25	75.55	79.28	979944
2018-10-24	78.89	78.89	73.01	73.28	939517
2018-10-25	71.80	74.06	67.27	72.02	2022075
2018-10-26	68.72	72.58	67.75	72.00	1204632
2018-10-29	73.82	79.72	72.55	73.80	1169166
2018-10-30	73.76	75.99	72.55	75.54	723097
2018-10-31	76.84	79.82	76.12	79.04	1105286
2018-11-01	80.90	85.20	80.20	84.47	1240897
2018-11-02	84.89	85.28	80.81	83.30	745219
2018-11-05	83.29	83.29	78.84	79.50	579138
2018-11-06	79.87	81.28	79.11	80.37	698464
2018-11-07	80.89	82.19	79.73	82.05	598599
2018-11-08	81.08	84.42	80.14	82.58	605094
2018-11-09	81.91	82.15	78.10	79.20	531500
2018-11-12	78.98	79.08	76.16	76.31	841825
2018-11-13	76.79	80.04	76.79	78.74	556900
2018-11-14	79.41	81.50	79.41	80.44	651526
2018-11-15	80.26	80.68	76.65	79.28	522259
2018-11-16	78.49	79.78	76.78	78.77	487990
2018-11-19	78.67	79.48	76.26	76.94	612083
2018-11-20	75.51	78.13	75.17	76.73	589223
2018-11-21	77.56	80.99	76.79	79.76	337370
2018-11-23	78.82	80.71	78.37	79.42	96682
2018-11-26	80.32	81.80	78.83	80.49	398873
2018-11-27	79.89	80.18	74.28	75.35	606390
2018-11-28	74.74	76.57	72.91	75.62	664852
2018-11-29	75.49	76.72	72.69	73.76	455131
2018-11-30	73.76	74.46	73.11	73.82	490701
2018-12-03	77.92	78.62	75.62	78.39	719852
2018-12-04	76.96	77.95	73.01	73.69	504488
2018-12-06	72.05	72.44	69.96	71.71	583432
2018-12-07	71.64	73.02	67.51	67.59	731403
2018-12-10	64.56	65.53	60.77	64.14	1083536
2018-12-11	66.26	67.64	65.54	65.93	865050
2018-12-12	67.26	68.16	64.05	64.13	528515
2018-12-13	64.70	64.82	61.69	62.28	778977
2018-12-14	60.73	63.00	59.90	60.10	888096
2018-12-17	59.92	61.71	58.16	59.84	890426
2018-12-18	60.55	62.02	59.36	60.52	911794
2018-12-19	60.55	62.74	58.58	59.13	954912
2018-12-20	59.23	61.64	59.23	60.84	636613
2018-12-21	61.45	63.89	60.68	60.82	1153213
2018-12-24	60.16	61.97	58.88	60.09	293930
2018-12-26	60.79	63.74	59.70	63.74	431382
2018-12-27	62.52	63.35	60.66	63.05	309447
2018-12-28	63.37	63.96	60.49	60.95	621503
2018-12-31	61.60	61.60	58.73	60.28	534946
2019-01-02	59.21	61.92	58.42	61.00	592353
2019-01-03	60.51	60.65	56.59	57.82	867000
2019-01-04	57.43	60.91	56.82	60.90	845117
2019-01-07	62.34	63.26	59.55	62.62	733560
2019-01-08	64.00	66.99	63.97	65.80	759264
2019-01-09	66.50	69.78	66.50	69.01	630364
2019-01-10	68.54	68.99	65.45	65.62	660259
2019-01-11	65.75	66.68	63.65	65.72	701541
2019-01-14	65.04	67.32	64.01	66.90	798367
2019-01-15	66.13	70.17	65.50	70.00	1460868
2019-01-16	69.88	72.92	67.73	71.29	1670485
2019-01-17	71.14	72.43	70.70	71.56	912457
2019-01-18	71.81	77.37	71.50	76.33	1004354
2019-01-22	75.38	75.63	72.63	73.26	489344
2019-01-23	73.49	73.88	69.36	70.44	434776
2019-01-24	70.84	74.08	70.84	73.89	398609
2019-01-25	74.74	76.40	73.48	75.32	371223
2019-01-28	74.19	75.53	73.60	75.28	251245
2019-01-29	75.18	75.82	73.78	75.27	295502
2019-01-30	75.36	76.98	73.75	76.83	269299
2019-01-31	76.61	77.47	75.98	76.89	466032
2019-02-01	76.69	78.18	75.94	77.94	418267
2019-02-04	77.80	77.83	75.67	77.17	338484
2019-02-05	77.03	77.92	76.70	77.69	252663
2019-02-06	78.08	80.49	76.66	80.17	460434
2019-02-07	79.30	79.30	74.73	75.62	647384
2019-02-08	75.11	75.43	71.86	73.48	709107
2019-02-11	73.64	76.17	71.74	74.99	518508
2019-02-12	75.94	78.78	75.12	78.00	420008
2019-02-13	78.27	79.77	77.92	78.53	396134
2019-02-14	78.06	80.72	77.28	80.70	467440
2019-02-15	81.56	82.92	80.97	81.37	426279
2019-02-19	81.19	82.74	80.29	82.31	422586
2019-02-20	82.64	83.96	82.61	82.86	431787
2019-02-21	86.99	91.31	85.31	90.07	994080
2019-02-22	90.82	92.86	88.64	89.10	570181
2019-02-25	89.19	89.91	87.68	88.12	497057
2019-02-26	88.13	88.91	86.80	86.90	447647
2019-02-27	86.60	86.98	85.26	85.79	510942
2019-02-28	85.57	86.18	83.72	85.66	474004
2019-03-01	86.45	87.50	84.85	85.54	382002
2019-03-04	85.81	87.90	84.93	85.83	378545
2019-03-05	86.05	86.14	84.82	85.32	270523
2019-03-06	85.22	85.22	81.96	82.00	351411
2019-03-07	81.63	83.24	78.70	79.45	523820
2019-03-08	78.73	79.65	78.04	78.23	717947
2019-03-11	78.67	79.61	77.15	77.74	932229
2019-03-12	77.74	78.00	76.86	77.25	881289
2019-03-13	77.85	80.18	76.13	76.24	446815
2019-03-14	75.66	77.02	73.83	73.96	526218
2019-03-15	74.26	75.97	73.11	75.05	631710
2019-03-18	75.09	76.42	74.00	74.89	686617
2019-03-19	75.61	77.87	74.13	74.35	612788
2019-03-20	73.62	76.44	71.69	72.20	416119
2019-03-21	72.02	73.69	71.84	72.40	721439
2019-03-22	71.60	71.85	68.40	68.48	524798
2019-03-25	68.43	69.77	67.72	69.03	424805
2019-03-26	69.35	70.34	68.48	69.46	355412
2019-03-27	69.76	70.48	67.86	68.54	861116
2019-03-28	68.54	70.03	67.60	68.15	497848
2019-03-29	68.29	73.03	67.27	67.35	1121319
2019-04-01	68.38	72.41	68.16	71.49	570540
2019-04-02	71.56	72.03	70.22	71.74	418925
2019-04-03	72.96	76.36	72.50	74.80	750144
2019-04-04	74.65	76.59	74.55	76.12	488997
2019-04-05	75.87	76.78	74.25	75.42	435051
2019-04-08	75.32	77.45	75.10	77.22	308256
2019-04-09	76.84	77.23	75.58	76.47	547442
2019-04-10	76.65	80.42	76.65	80.30	609686
2019-04-11	80.08	80.94	77.59	80.40	437518
2019-04-12	81.30	84.25	81.30	82.60	478862
2019-04-15	82.88	83.70	81.32	81.91	300249
2019-04-16	81.75	82.67	80.08	80.19	451536
2019-04-17	80.98	83.01	80.90	82.31	442760
2019-04-18	82.17	82.92	81.24	82.44	251564
2019-04-22	82.17	82.67	80.38	80.75	244325
2019-04-23	82.40	83.30	79.61	80.17	579517
2019-04-24	80.07	80.92	79.64	79.72	545513
2019-04-25	75.00	75.00	60.69	60.95	4087733
2019-04-26	61.01	66.30	59.76	63.80	2128349
2019-04-29	63.80	66.05	62.51	65.49	875166
2019-04-30	65.08	66.12	63.76	66.02	620351
2019-05-01	66.21	66.69	65.51	65.60	680032
2019-05-02	65.57	66.76	64.78	65.38	577497
2019-05-03	65.30	66.00	63.74	64.73	422080
2019-05-06	63.23	65.11	62.03	64.32	528148
2019-05-07	63.37	64.49	62.01	62.45	600008
2019-05-08	62.41	63.79	62.41	62.57	427664
2019-05-09	61.25	62.19	60.30	61.46	514842
2019-05-10	61.06	62.24	60.15	61.72	568947
2019-05-13	59.95	60.37	55.98	56.12	811861
2019-05-14	57.80	57.83	55.23	56.28	698932
2019-05-15	55.69	56.28	53.77	55.44	644335
2019-05-16	55.15	55.30	51.71	52.35	1160524
2019-05-17	51.82	53.15	51.36	51.38	497993
2019-05-20	50.75	51.40	48.87	49.26	750229
2019-05-21	49.75	49.86	48.25	48.87	686560
2019-05-22	48.52	49.48	46.20	46.54	776487
2019-05-23	45.95	47.03	44.83	46.92	653625
2019-05-24	47.58	48.51	46.65	46.85	366626
2019-05-28	47.31	49.56	46.34	48.89	715869
2019-05-29	48.24	49.03	46.91	48.55	517397
2019-05-30	48.47	49.79	47.61	48.05	446706
2019-05-31	45.66	46.84	44.04	44.51	700148
2019-06-03	44.69	46.38	44.12	44.90	857195
2019-06-04	46.51	49.40	46.51	49.14	478892
2019-06-05	49.15	50.02	47.88	49.46	675246
2019-06-06	49.21	49.42	48.12	49.32	457575
2019-06-07	49.30	50.83	49.30	50.17	423827
2019-06-10	51.67	53.37	50.25	50.48	595218
2019-06-11	51.06	53.61	50.82	51.21	381547
2019-06-12	50.83	52.02	50.11	51.36	548161
2019-06-13	51.31	52.53	50.46	52.49	541482
2019-06-14	51.98	53.64	51.45	52.27	786540
2019-06-17	52.02	53.60	51.38	52.99	559838
2019-06-18	53.47	54.92	52.96	53.33	648313
2019-06-19	53.46	54.12	52.15	52.72	623269
2019-06-20	53.59	54.67	52.92	53.60	396315
2019-06-21	53.58	54.45	53.04	54.16	373928
2019-06-24	54.16	54.42	53.01	53.62	311493
2019-06-25	54.46	55.10	53.66	54.79	502955
2019-06-26	54.88	57.00	54.88	56.19	769426
2019-06-27	56.20	57.72	56.20	57.60	511884
2019-06-28	57.93	59.19	57.71	58.58	3664335
2019-07-01	60.02	61.02	56.03	56.36	523613
2019-07-02	56.45	56.95	54.50	55.30	714619
2019-07-03	55.51	55.75	54.69	55.36	398030
2019-07-05	55.04	56.28	54.81	55.19	303985
2019-07-08	54.60	55.72	53.02	53.13	663324
2019-07-09	52.94	53.90	51.52	53.27	445795
2019-07-10	53.76	54.94	52.71	54.60	623096
2019-07-11	54.49	54.99	53.70	54.27	403806
2019-07-12	54.58	57.93	54.58	56.86	532411
2019-07-15	57.13	57.79	54.80	56.89	544463
2019-07-16	56.19	58.52	54.54	56.78	556378
2019-07-17	56.60	56.60	54.21	55.30	552281
2019-07-18	54.98	55.89	54.26	55.85	458018
2019-07-19	56.38	59.16	56.38	58.41	588983
2019-07-22	58.79	60.02	57.60	58.07	539318
2019-07-23	59.64	62.05	59.47	60.81	649233
2019-07-24	60.54	63.63	57.91	63.54	982906
2019-07-25	63.36	70.02	63.33	69.84	1483320
2019-07-26	69.84	70.16	66.68	66.81	689796
2019-07-29	66.93	68.47	65.81	68.40	836173
2019-07-30	67.32	68.18	63.94	68.14	674359
2019-07-31	68.42	68.75	64.98	65.88	829663
2019-08-01	67.30	67.30	61.28	62.24	614365
2019-08-02	61.57	62.29	60.30	62.15	727598
2019-08-05	60.35	61.20	58.22	60.73	396960
2019-08-06	61.40	62.51	59.58	61.76	388761
2019-08-07	60.52	62.33	60.37	61.44	375526
2019-08-08	62.12	63.29	60.99	61.58	507950
2019-08-09	61.26	61.88	59.01	61.70	549388
2019-08-12	61.08	61.78	58.75	59.68	430519
2019-08-13	59.78	63.33	58.74	63.21	381783
2019-08-14	61.56	61.68	60.02	61.11	376148
2019-08-15	60.83	62.00	59.68	60.73	301611
2019-08-16	61.44	64.09	61.28	63.88	290085
2019-08-19	65.08	66.14	64.52	65.61	533348
2019-08-20	65.75	67.74	64.59	67.50	584809
2019-08-21	68.45	69.52	67.27	68.35	998025
2019-08-22	68.82	69.21	67.24	68.18	309388
2019-08-23	67.12	67.93	61.34	61.92	589576
2019-08-26	63.22	65.71	62.22	65.69	337916
2019-08-27	66.01	67.36	63.75	64.41	358983
2019-08-28	64.17	66.30	63.89	66.25	360774
2019-08-29	67.28	69.69	65.67	69.05	326935
2019-08-30	69.69	70.51	68.45	68.97	317104
2019-09-03	68.18	68.43	65.05	65.99	396961
2019-09-04	67.37	69.89	66.79	69.84	323905
2019-09-05	71.43	76.70	70.01	76.58	629368
2019-09-06	76.68	78.77	74.99	78.06	548177
2019-09-09	79.01	83.67	77.60	83.29	656933
2019-09-10	82.51	83.71	81.44	83.45	477086
2019-09-11	83.49	83.49	78.19	80.85	827371
2019-09-12	77.26	82.17	76.36	81.35	744425
2019-09-13	83.39	83.64	80.59	81.08	360310
2019-09-16	80.43	82.33	79.66	80.51	329546
2019-09-17	79.91	81.21	76.96	77.93	537781
2019-09-18	77.76	78.16	74.21	76.53	498509
2019-09-19	76.68	78.14	75.91	77.28	299580
2019-09-20	77.10	78.38	76.38	76.88	486911
2019-09-23	76.06	78.33	76.03	77.11	266343
2019-09-24	77.54	77.88	75.19	76.82	404656
2019-09-25	71.27	78.25	71.27	78.00	444835
2019-09-26	78.17	81.14	76.78	80.85	441394
2019-09-27	80.85	82.82	79.61	81.04	448671
2019-09-30	81.19	82.95	80.14	82.54	296357
2019-10-01	83.29	84.40	80.85	81.04	459300
2019-10-02	79.64	80.88	78.27	79.01	323570
2019-10-03	78.90	79.51	76.24	79.04	306943
2019-10-04	79.19	80.01	78.41	79.74	289365
2019-10-07	79.23	79.33	78.06	78.15	402923
2019-10-08	76.72	77.97	73.05	73.21	595435
2019-10-09	74.19	78.15	72.50	75.73	451334
2019-10-10	76.17	78.81	76.17	78.21	220690
2019-10-11	79.78	82.85	78.91	82.26	389476
2019-10-14	81.86	82.39	80.25	81.73	229521
2019-10-15	82.02	85.08	80.95	82.41	355633
2019-10-16	81.99	83.54	81.06	82.57	301800
2019-10-17	83.75	83.93	82.69	83.81	348272
2019-10-18	83.61	85.82	83.32	84.90	294122
2019-10-21	86.20	86.58	83.19	84.16	391029
2019-10-22	84.55	85.20	82.64	85.03	371298
2019-10-23	84.85	85.11	80.17	83.92	978799
2019-10-24	105.64	105.99	87.31	91.05	2380004
2019-10-25	92.49	98.17	91.50	95.26	703281
2019-10-28	96.53	96.53	93.32	94.76	509369
2019-10-29	94.24	96.42	92.88	93.61	463825
2019-10-30	92.90	95.04	90.19	94.59	437418
2019-10-31	93.43	93.90	90.14	93.02	478031
2019-11-01	93.99	95.22	92.22	92.67	773625
2019-11-04	93.88	95.30	92.87	94.29	474807
2019-11-05	95.19	97.52	94.47	95.87	338780
2019-11-06	95.72	95.72	91.81	92.59	476470
2019-11-07	94.20	96.09	94.20	95.28	263641
2019-11-08	95.09	96.08	93.15	94.28	351643
2019-11-11	93.56	95.08	92.22	94.88	214967
2019-11-12	94.96	96.77	94.42	94.62	213069
2019-11-13	93.88	94.00	91.84	92.33	384167
2019-11-14	92.32	93.97	91.94	93.05	153727
2019-11-15	93.98	93.98	91.77	93.03	181254
2019-11-18	92.57	93.31	91.29	92.40	147310
2019-11-19	91.97	93.40	90.99	91.57	192451
2019-11-20	91.16	91.81	89.10	90.00	314002
2019-11-21	90.60	91.34	89.57	90.34	302944
2019-11-22	91.35	94.10	90.41	93.24	242365
2019-11-25	94.18	94.59	92.26	93.60	385888
2019-11-26	93.46	94.52	92.70	94.40	192993
2019-11-27	94.84	95.66	93.45	94.93	188902
2019-11-29	94.20	94.66	92.92	93.53	121503
2019-12-02	93.42	93.98	91.51	93.11	259762
2019-12-03	91.62	91.68	88.95	91.25	220719
2019-12-04	92.17	93.95	92.12	92.43	239347
2019-12-05	93.04	93.92	91.08	93.71	171804
2019-12-06	94.75	96.28	93.03	93.06	236208
2019-12-09	92.69	92.93	91.43	91.75	384792
2019-12-10	91.95	92.32	89.60	90.39	549118
2019-12-11	90.99	93.41	90.23	93.24	307053
2019-12-12	93.20	94.86	92.44	93.52	222736
2019-12-13	93.24	94.88	89.70	90.18	221585
2019-12-16	90.90	92.80	90.37	90.89	257820
2019-12-17	90.93	91.77	90.25	90.70	328605
2019-12-18	90.95	91.84	89.41	90.45	353069
2019-12-19	90.52	91.15	89.75	90.45	395689
2019-12-20	91.19	93.86	88.32	88.90	923037
2019-12-23	88.91	89.63	88.09	88.62	212274
2019-12-24	88.70	88.70	87.47	88.30	97594
2019-12-26	88.56	89.24	86.95	87.15	175068
2019-12-27	87.37	87.73	86.37	86.63	188654
2019-12-30	87.02	87.40	86.11	86.32	177320
2019-12-31	86.15	87.54	86.15	86.59	254597
2020-01-02	87.65	89.89	86.81	89.86	422627
2020-01-03	88.04	88.96	87.53	88.86	352380
2020-01-06	87.65	88.67	85.86	86.33	259249
2020-01-07	86.10	86.89	85.28	85.32	225793
2020-01-08	85.18	86.83	84.71	86.57	225708
2020-01-09	87.41	87.41	84.27	84.62	248574
2020-01-10	84.40	85.55	83.75	84.71	406330
2020-01-13	84.44	86.58	83.85	86.52	321904
2020-01-14	87.91	90.33	86.83	88.28	441727
2020-01-15	87.81	88.54	86.48	87.18	355993
2020-01-16	87.77	90.11	87.77	89.89	231368
2020-01-17	90.03	91.12	88.88	89.51	194630
2020-01-21	90.53	94.16	87.88	88.52	433035
2020-01-22	88.91	89.91	86.36	86.37	196700
2020-01-23	85.60	87.59	83.16	87.54	255986
2020-01-24	87.62	87.62	84.23	85.43	200771
2020-01-27	82.52	84.87	81.27	82.58	219792
2020-01-28	83.51	86.59	81.90	86.43	317325
2020-01-29	86.82	87.16	84.41	85.45	192482
2020-01-30	84.25	85.07	81.88	83.56	213557
2020-01-31	83.29	83.29	79.65	79.81	385616
2020-02-03	80.34	82.80	76.99	82.15	270560
2020-02-04	84.02	87.47	83.41	86.37	355921
2020-02-05	87.44	88.05	86.16	86.63	213304
2020-02-06	86.59	86.78	81.88	82.53	239640
2020-02-07	81.88	81.88	79.76	80.25	163353
2020-02-10	79.97	80.93	79.68	80.33	127967
2020-02-11	80.63	84.15	78.68	83.81	282650
2020-02-12	84.99	87.59	84.89	86.76	314192
2020-02-13	85.72	87.97	85.09	87.83	242745
2020-02-14	87.75	87.75	83.46	83.70	321812
2020-02-18	83.11	85.02	79.92	82.83	511209
2020-02-19	83.00	86.29	83.00	85.72	516437
2020-02-20	72.15	81.66	72.15	79.14	1209251
2020-02-21	78.26	78.35	73.22	76.05	713992
2020-02-24	71.33	72.40	70.11	70.41	660712
2020-02-25	71.14	71.82	66.07	66.86	654069
2020-02-26	68.66	69.83	65.76	67.57	739950
2020-02-27	65.27	68.35	64.00	65.55	508053
2020-02-28	62.53	65.94	61.93	65.04	844734
2020-03-02	65.53	67.83	63.41	67.39	422666
2020-03-03	67.51	69.48	64.00	66.43	500417
2020-03-04	67.72	68.61	65.34	68.48	438464
2020-03-05	66.13	67.13	62.83	64.27	539435
2020-03-06	61.57	64.78	59.81	60.36	477624
2020-03-09	55.36	57.84	54.51	54.89	784945
2020-03-10	57.63	59.67	53.44	58.19	694503
2020-03-11	56.13	58.11	55.02	55.76	439091
2020-03-12	50.90	54.19	49.80	50.63	452079
2020-03-13	53.83	56.62	49.35	56.49	405907
2020-03-16	49.60	50.33	44.66	46.58	640368
2020-03-17	48.11	48.56	43.68	46.33	487520
2020-03-18	43.00	44.44	39.21	41.87	574532
2020-03-19	40.90	49.50	40.01	48.36	471586
2020-03-20	50.30	53.71	45.90	46.71	698904
2020-03-23	46.92	51.29	44.90	48.09	470181
2020-03-24	51.08	55.26	48.70	50.00	463358
2020-03-25	50.62	53.76	48.27	50.47	469621
2020-03-26	50.62	53.88	48.56	53.34	384767
2020-03-27	50.84	54.77	47.78	52.02	295992
2020-03-30	52.16	52.73	50.32	51.60	426523
2020-03-31	51.75	54.35	47.29	47.98	401937
2020-04-01	46.27	47.09	41.45	42.27	386512
2020-04-02	41.56	44.85	38.69	40.47	389755
2020-04-03	40.33	41.92	39.31	40.38	341599
2020-04-06	42.61	45.97	41.74	45.39	492373
2020-04-07	47.72	50.00	46.05	46.54	372732
2020-04-08	48.22	51.15	46.17	50.27	335878
2020-04-09	52.38	53.80	50.61	51.16	586326
2020-04-13	51.49	51.49	47.82	49.87	422971
2020-04-14	52.26	53.56	50.75	52.83	465401
2020-04-15	49.43	50.02	47.64	48.13	336185
2020-04-16	48.06	48.74	46.27	48.02	425250
2020-04-17	50.94	52.13	50.44	51.43	349152
2020-04-20	49.53	49.89	48.17	48.65	340638
2020-04-21	46.78	48.09	46.68	47.17	243951
2020-04-22	47.95	48.63	46.33	47.14	217068
2020-04-23	46.83	50.18	46.32	48.58	214903
2020-04-24	49.41	51.45	49.23	51.00	187402
2020-04-27	51.20	54.37	50.83	53.86	201230
2020-04-28	56.45	57.37	53.76	53.83	419951
2020-04-29	56.15	60.06	55.50	59.19	549049
2020-04-30	57.42	63.81	55.80	60.30	651183
2020-05-01	59.08	61.01	57.11	60.27	453626
2020-05-04	59.73	61.51	58.70	59.45	406007
2020-05-05	60.31	62.81	59.22	59.41	377408
2020-05-06	60.57	61.83	59.65	59.72	222013
2020-05-07	60.17	61.46	58.70	59.02	220595
2020-05-08	61.04	62.40	59.80	62.35	446574
2020-05-11	61.33	64.18	60.00	62.99	454039
2020-05-12	63.32	64.20	61.86	62.56	465004
2020-05-13	61.61	61.68	56.10	57.17	319904
2020-05-14	55.66	62.39	54.61	62.32	634403
2020-05-15	62.27	65.88	60.93	65.62	367435
2020-05-18	68.86	71.79	68.33	69.48	418621
2020-05-19	69.13	71.60	68.61	69.19	188706
2020-05-20	71.05	73.23	71.05	72.76	228455
2020-05-21	73.08	74.66	72.19	73.64	465932
2020-05-22	73.71	74.29	71.36	71.66	293670
2020-05-26	74.85	76.06	73.81	74.46	303506
2020-05-27	76.49	77.05	72.33	74.39	435490
2020-05-28	75.34	75.34	68.51	69.11	456316
2020-05-29	68.54	72.27	67.59	72.00	426950
2020-06-01	73.22	75.56	71.66	74.40	469147
2020-06-02	75.00	75.31	71.31	73.26	297722
2020-06-03	75.30	77.89	74.57	76.72	414179
2020-06-04	75.94	77.05	74.44	75.48	311821
2020-06-05	78.81	84.50	78.15	81.67	554385
2020-06-08	82.52	83.22	77.70	79.26	278330
2020-06-09	76.49	78.47	75.64	75.89	287426
2020-06-10	75.94	78.70	74.09	76.08	276039
2020-06-11	72.01	73.58	69.22	69.82	451309
2020-06-12	72.84	73.40	70.06	72.00	295303
2020-06-15	69.35	73.75	68.97	73.40	231733
2020-06-16	76.35	77.55	74.04	74.43	310575
2020-06-17	74.56	74.88	72.09	72.85	226383
2020-06-18	71.69	73.95	71.69	73.19	231394
2020-06-19	74.54	75.33	71.98	72.92	389104
2020-06-22	72.66	74.28	70.29	73.83	219097
2020-06-23	75.88	76.03	73.95	74.16	193114
2020-06-24	72.31	73.33	68.52	68.54	376275
2020-06-25	67.36	68.54	65.97	68.44	321490
2020-06-26	68.49	68.60	64.04	64.51	1097458
2020-06-29	65.76	67.05	63.67	65.44	393459
2020-06-30	65.02	68.77	64.42	68.50	258760
2020-07-01	67.89	69.61	66.55	67.04	213239
2020-07-02	69.07	70.46	68.75	70.11	305326
2020-07-06	71.86	72.17	69.95	72.03	237931
2020-07-07	71.09	71.68	70.07	70.24	166304
2020-07-08	69.87	71.80	68.22	69.23	171309
2020-07-09	69.31	72.11	66.81	66.89	212288
2020-07-10	67.07	69.08	66.61	68.86	227092
2020-07-13	70.32	70.66	67.95	67.96	251970
2020-07-14	68.76	70.13	67.61	70.04	184141
2020-07-15	71.49	72.80	71.19	71.48	325784
2020-07-16	70.81	72.49	70.00	72.04	198759
2020-07-17	71.67	72.44	71.13	72.03	187520
2020-07-20	71.58	72.17	69.94	71.72	104750
2020-07-21	73.24	74.15	71.87	72.24	188662
2020-07-22	71.75	74.16	71.75	73.13	160925
2020-07-23	73.60	75.02	72.85	74.41	214571
2020-07-24	74.18	75.03	72.82	73.01	161839
2020-07-27	72.67	75.64	72.56	75.50	190707
2020-07-28	75.20	76.22	74.33	74.62	150166
2020-07-29	74.87	75.98	74.17	75.72	190957
2020-07-30	71.53	75.72	70.83	73.38	462089
2020-07-31	73.39	74.45	70.62	72.61	250329
2020-08-03	73.28	75.99	72.33	75.69	398849
2020-08-04	75.70	76.97	75.35	76.85	163914
2020-08-05	77.06	79.40	76.95	78.89	243865
2020-08-06	79.15	79.99	78.01	78.78	206591
2020-08-07	78.43	79.15	77.68	79.14	160620
2020-08-10	79.64	81.30	79.45	79.46	212428
2020-08-11	80.82	83.15	80.82	82.18	276418
2020-08-12	83.41	84.16	80.39	80.39	240339
2020-08-13	79.92	81.03	78.41	79.09	258545
2020-08-14	78.75	79.06	77.42	78.53	336144
2020-08-17	79.10	79.83	78.53	78.68	299179
2020-08-18	78.65	79.29	76.98	78.31	213750
2020-08-19	78.53	78.59	75.99	76.89	291482
2020-08-20	75.71	76.98	75.06	76.00	230742
2020-08-21	75.27	75.77	74.52	75.01	239117
2020-08-24	76.46	77.05	74.89	76.59	258561
2020-08-25	77.16	77.37	76.07	76.30	190716
2020-08-26	76.70	76.72	75.54	76.04	184161
2020-08-27	76.65	77.42	75.25	75.83	192995
2020-08-28	76.12	77.60	74.89	76.39	222053
2020-08-31	76.72	77.75	74.70	75.43	257965
2020-09-01	75.23	76.77	74.26	76.51	297978
2020-09-02	76.92	79.37	76.69	78.87	322579
2020-09-03	78.50	78.56	75.08	75.87	212326
2020-09-04	76.84	77.37	72.88	75.34	257059
2020-09-08	74.06	76.12	73.03	74.00	333070
2020-09-09	75.00	78.55	74.07	77.46	405686
2020-09-10	78.16	79.14	75.42	75.54	257692
2020-09-11	75.67	76.67	74.16	75.05	226334
2020-09-14	75.86	77.14	75.39	76.69	251376
2020-09-15	77.72	78.31	76.12	76.88	254186
2020-09-16	77.41	77.41	73.95	74.38	359488
2020-09-17	72.97	74.52	71.90	73.69	311096
2020-09-18	74.60	76.19	73.02	73.85	764198
2020-09-21	71.94	71.94	66.92	67.91	341471
2020-09-22	67.80	68.98	66.79	68.40	457219
2020-09-23	68.44	69.65	67.00	67.24	337940
2020-09-24	66.91	67.33	65.40	65.51	328536
2020-09-25	65.09	67.13	64.22	64.60	372093
2020-09-28	66.06	69.96	66.06	68.51	559917
2020-09-29	68.18	69.81	67.78	67.90	329299
2020-09-30	68.31	70.69	68.31	69.22	500437
2020-10-01	70.05	71.35	69.95	70.99	422167
2020-10-02	69.02	71.57	68.97	70.56	528007
2020-10-05	71.83	73.58	71.20	73.31	197478
2020-10-06	74.94	77.95	72.76	75.62	466274
2020-10-07	76.87	81.45	76.87	80.53	351978
2020-10-08	81.69	82.23	80.67	81.54	243244
2020-10-09	81.95	83.44	81.67	82.65	334817
2020-10-12	82.69	84.27	82.47	83.73	200063
2020-10-13	83.53	84.09	82.00	82.46	267026
2020-10-14	83.67	84.75	81.54	81.65	268233
2020-10-15	81.95	86.11	80.00	85.67	462295
2020-10-16	85.55	86.63	83.34	85.39	357050
2020-10-19	85.24	86.87	84.87	85.18	168939
2020-10-20	87.32	88.73	86.13	87.53	271722
2020-10-21	87.64	89.33	86.68	86.75	230795
2020-10-22	88.39	88.93	87.09	88.27	289903
2020-10-23	89.49	90.14	88.61	89.35	151592
2020-10-26	87.63	88.01	86.01	87.98	185350
2020-10-27	87.53	88.56	86.27	86.42	156697
2020-10-28	83.92	84.77	82.30	82.40	299745
2020-10-29	83.03	89.78	82.46	88.41	559503
2020-10-30	88.04	89.82	86.89	89.65	368730
2020-11-02	91.19	92.67	88.52	90.04	264612
2020-11-03	91.85	93.85	91.54	92.39	407138
2020-11-04	92.91	94.64	91.62	92.56	282316
2020-11-05	93.55	97.08	93.55	96.22	320009
2020-11-06	96.03	97.80	95.38	96.50	194438
2020-11-09	102.96	104.83	98.63	100.34	560759
2020-11-10	101.99	105.82	100.02	103.89	277692
2020-11-11	104.78	105.32	99.73	102.58	259423
2020-11-12	101.53	102.35	99.02	100.60	229980
2020-11-13	102.12	105.64	102.12	105.18	226806
2020-11-16	106.83	110.03	105.50	109.78	248071
2020-11-17	108.70	109.90	106.91	109.51	271849
2020-11-18	110.55	113.40	109.21	111.70	369316
2020-11-19	112.20	113.71	110.28	113.22	362550
2020-11-20	112.09	115.39	112.09	114.91	265042
2020-11-23	115.60	121.26	115.60	120.34	293233
2020-11-24	122.95	127.89	121.37	123.96	424364
2020-11-25	122.05	123.57	118.33	119.24	238558
2020-11-27	119.25	121.64	118.69	121.47	112682
2020-11-30	121.27	121.93	119.26	120.85	299362
2020-12-01	124.45	124.45	120.37	121.84	297454
2020-12-02	120.64	123.35	120.02	123.06	248902
2020-12-03	124.40	126.17	122.39	123.32	238550
2020-12-04	124.88	131.24	124.88	128.62	314058
2020-12-07	128.19	128.74	125.85	127.57	285459
2020-12-08	126.96	131.35	126.96	130.28	215070
2020-12-09	131.68	136.10	125.67	127.07	342366
2020-12-10	124.02	125.32	121.36	124.65	294114
2020-12-11	123.18	125.73	122.88	124.35	156839
2020-12-14	125.89	126.91	123.70	125.12	216186
2020-12-15	126.88	128.72	125.13	128.32	213343
2020-12-16	129.66	129.98	127.22	128.85	225358
2020-12-17	130.00	131.63	128.42	131.02	208911
2020-12-18	129.89	130.85	125.05	125.60	681971
2020-12-21	122.91	124.10	119.89	123.25	444613
2020-12-22	124.55	126.82	123.18	125.40	220769
2020-12-23	126.61	129.46	125.55	127.43	177658
2020-12-24	128.27	128.27	123.98	125.89	82116
2020-12-28	127.77	127.84	125.82	126.25	168812
2020-12-29	126.63	127.48	123.00	124.03	158003
2020-12-30	124.05	127.01	122.50	126.73	155896
2020-12-31	127.04	127.04	124.54	125.52	145007
2021-01-04	125.83	127.73	121.81	122.85	208383
2021-01-05	122.44	127.71	122.44	127.35	141138
2021-01-06	129.04	134.90	129.04	133.78	291437
2021-01-07	135.35	136.84	134.33	135.64	231744
2021-01-08	137.21	140.71	136.07	139.79	407783
2021-01-11	138.48	140.26	136.90	139.21	285598
2021-01-12	140.90	146.85	140.84	145.14	327383
2021-01-13	144.05	146.50	142.22	144.65	194826
2021-01-14	145.00	147.55	142.81	143.38	193181
2021-01-15	141.42	143.87	137.03	141.11	277148
2021-01-19	143.59	144.63	135.55	137.11	351351
2021-01-20	140.75	142.78	138.74	141.49	231480
2021-01-21	142.84	146.15	142.17	142.23	181996
2021-01-22	138.78	141.30	137.56	140.07	179605
2021-01-25	138.73	139.39	134.29	136.45	216333
2021-01-26	138.60	138.76	131.25	131.59	253513
2021-01-27	127.75	129.14	123.09	126.52	490118
2021-01-28	126.52	131.32	125.05	128.85	217487
2021-01-29	128.01	130.21	125.91	127.48	189625
2021-02-01	129.31	134.86	128.91	134.14	210316
2021-02-02	135.99	137.59	134.65	137.08	157705
2021-02-03	137.62	139.45	136.01	138.41	150557
2021-02-04	139.72	141.72	138.75	140.28	139923
2021-02-05	142.34	142.96	139.02	139.50	163128
2021-02-08	140.25	140.89	138.17	138.51	282452
2021-02-09	138.13	138.46	135.18	136.69	286316
2021-02-10	138.23	139.46	135.62	136.70	260499
2021-02-11	137.38	139.92	134.92	139.80	229228
2021-02-12	138.59	140.35	136.76	140.17	156095
2021-02-16	141.98	142.00	138.31	139.76	230773
2021-02-17	138.04	139.79	134.54	136.57	174097
2021-02-18	128.11	128.87	117.06	122.74	1121059
2021-02-19	122.85	125.20	121.13	121.88	693795
2021-02-22	120.02	125.69	120.02	124.68	360222
2021-02-23	122.10	125.04	118.05	123.68	329741
2021-02-24	125.45	130.98	123.89	130.58	271636
2021-02-25	129.89	130.53	123.47	124.86	254093
2021-02-26	126.07	129.40	122.19	127.17	274071
2021-03-01	129.08	132.44	127.52	130.92	171325
2021-03-02	131.01	132.16	126.87	127.07	173622
2021-03-03	127.71	131.87	126.85	129.12	280828
2021-03-04	129.19	130.22	119.85	122.15	228303
2021-03-05	123.69	124.28	114.73	122.16	429668
2021-03-08	123.42	124.82	120.17	120.32	208317
2021-03-09	123.21	124.61	120.55	121.98	238819
2021-03-10	123.63	127.74	123.18	124.76	181036
2021-03-11	126.66	128.35	124.90	127.84	157732
2021-03-12	127.08	129.46	121.82	128.28	301228
2021-03-15	128.72	132.49	126.01	131.97	214491
2021-03-16	132.48	133.43	130.48	130.72	146496
2021-03-17	129.79	135.17	128.99	135.00	184561
2021-03-18	133.48	136.58	129.37	131.01	223705
2021-03-19	131.12	134.61	128.05	132.14	500270
2021-03-22	132.00	132.00	125.04	126.32	242137
2021-03-23	124.80	126.60	121.46	122.43	203097
2021-03-24	124.17	125.45	119.05	119.46	290087
2021-03-25	118.10	122.55	115.93	121.62	206822
2021-03-26	119.53	121.08	117.70	120.66	325672
2021-03-29	120.40	122.05	117.13	117.38	243967
2021-03-30	117.82	121.77	116.19	120.99	249186
2021-03-31	121.68	123.90	120.36	121.95	346557
2021-04-01	123.54	126.94	120.24	125.67	211931
2021-04-05	128.26	129.56	125.56	128.33	166060
2021-04-06	128.11	132.10	126.32	126.86	342410
2021-04-07	126.48	127.33	122.28	123.40	196239
2021-04-08	123.16	123.86	117.78	118.72	329825
2021-04-09	118.60	119.82	116.15	118.21	354885
2021-04-12	118.50	121.23	116.16	120.80	219451
2021-04-13	120.83	120.83	115.07	117.80	320472
2021-04-14	117.97	121.45	115.03	119.19	242293
2021-04-15	118.32	122.16	117.41	121.34	303576
2021-04-16	121.79	122.85	120.11	120.20	196526
2021-04-19	119.03	120.09	116.27	117.31	280448
2021-04-20	115.00	116.86	110.44	110.85	452265
2021-04-21	110.81	115.08	109.80	114.50	694395
2021-04-22	114.78	117.29	113.25	114.18	241180
2021-04-23	115.76	119.55	115.01	117.95	401434
2021-04-26	119.69	121.80	118.30	120.09	312930
2021-04-27	119.52	124.48	116.64	122.80	460976
2021-04-28	122.21	125.78	120.04	123.99	296869
2021-04-29	124.76	128.66	120.97	126.33	535263
2021-04-30	125.28	125.41	120.22	121.81	473249
2021-05-03	123.37	124.69	119.33	120.55	233779
2021-05-04	118.68	121.59	116.47	118.65	342585
2021-05-05	119.55	123.62	119.53	122.61	186025
2021-05-06	123.50	126.67	120.83	126.53	221472
2021-05-07	125.45	128.34	123.49	127.11	185832
2021-05-10	126.39	126.39	118.11	118.36	234888
2021-05-11	114.80	119.58	113.79	118.55	235372
2021-05-12	116.20	117.69	111.93	112.60	196625
2021-05-13	113.57	117.59	113.57	116.57	273965
2021-05-14	118.38	118.38	115.64	116.77	215151
2021-05-17	115.90	116.41	112.88	114.09	334662
2021-05-18	114.24	114.38	108.77	108.91	292597
2021-05-19	106.43	108.21	105.15	108.13	343201
2021-05-20	109.53	109.68	106.03	108.06	245503
2021-05-21	109.82	113.31	108.69	112.70	289687
2021-05-24	113.85	114.87	112.17	112.58	166361
2021-05-25	113.23	114.10	111.70	113.53	237764
2021-05-26	113.87	117.31	113.60	117.01	158935
2021-05-27	118.95	123.28	117.46	121.37	379773
2021-05-28	121.58	122.94	119.67	122.46	236875
2021-06-01	123.21	124.59	122.00	123.97	176777
2021-06-02	124.61	125.45	122.00	123.61	225983
2021-06-03	123.15	129.06	121.64	129.02	270702
2021-06-04	129.42	131.54	126.80	131.39	259618
2021-06-07	131.49	131.89	124.63	125.89	309582
2021-06-08	126.18	131.30	124.26	130.39	200000
2021-06-09	129.92	130.05	126.79	127.26	127587
2021-06-10	128.01	128.01	124.32	124.59	97801
2021-06-11	125.04	127.21	125.04	127.06	84524
2021-06-14	127.70	127.70	123.90	125.50	108638
2021-06-15	125.84	126.40	124.19	124.95	155220
2021-06-16	124.80	124.80	118.68	120.12	182485
2021-06-17	119.74	122.28	114.76	116.37	148294
2021-06-18	113.44	114.79	111.68	114.21	434800
2021-06-21	115.22	118.92	115.22	118.15	175183
2021-06-22	116.65	118.64	115.14	118.60	198261
2021-06-23	118.80	121.87	117.96	120.49	197330
2021-06-24	122.00	123.07	120.86	122.13	133710
2021-06-25	122.23	123.59	121.03	121.29	574266
2021-06-28	121.36	123.33	116.57	119.74	246251
2021-06-29	119.91	121.51	119.37	120.35	137074
2021-06-30	119.33	121.53	118.79	120.94	181569
2021-07-01	121.46	124.02	120.28	123.79	203110
2021-07-02	124.22	124.63	122.31	124.00	240412
2021-07-06	123.25	123.29	117.90	119.50	244886
2021-07-07	118.10	119.88	113.65	115.03	238257
2021-07-08	112.40	114.11	109.06	111.16	164647
2021-07-09	113.59	115.34	112.64	113.09	228205
2021-07-12	112.18	116.81	111.78	116.81	237200
2021-07-13	116.20	116.92	113.90	114.99	162431
2021-07-14	115.92	116.75	112.95	113.11	143170
2021-07-15	111.61	113.26	109.83	111.24	166091
2021-07-16	112.01	112.31	105.82	106.00	270731
2021-07-19	102.70	107.65	101.58	105.20	297891
2021-07-20	105.61	109.41	105.61	108.88	373198
2021-07-21	109.95	112.16	109.14	111.05	204386
2021-07-22	110.55	110.55	106.05	106.21	106882
2021-07-23	107.46	109.25	106.51	108.66	324174
2021-07-26	109.32	109.92	107.27	107.86	202727
2021-07-27	107.24	108.31	106.06	107.90	150967
2021-07-28	108.43	112.45	107.47	112.02	285684
2021-07-29	109.55	118.98	108.11	115.65	376959
2021-07-30	114.43	117.86	113.33	114.05	286636
2021-08-02	115.46	116.72	112.87	114.25	184696
2021-08-03	114.64	115.21	111.10	113.97	124853
2021-08-04	112.71	113.50	110.41	112.37	156278
2021-08-05	112.85	116.33	112.85	116.18	306746
2021-08-06	117.57	118.68	114.84	117.62	221529
2021-08-09	117.39	117.89	116.02	117.08	115708
2021-08-10	116.82	119.71	116.20	119.32	208001
2021-08-11	120.09	120.09	114.80	116.72	193695
2021-08-12	117.30	117.30	114.26	114.88	115611
2021-08-13	115.10	115.84	112.56	113.28	114665
2021-08-16	112.10	113.02	110.32	112.13	120611
2021-08-17	110.06	110.74	106.93	110.60	220190
2021-08-18	110.80	112.25	108.35	108.48	187521
2021-08-19	106.64	106.64	102.51	103.66	245048
2021-08-20	103.29	107.03	103.29	106.89	148082
2021-08-23	107.59	108.84	106.52	107.82	156922
2021-08-24	108.54	110.68	108.54	110.03	98212
2021-08-25	110.16	111.28	109.36	109.53	81632
2021-08-26	108.81	110.02	106.39	106.66	109648
2021-08-27	106.83	111.69	106.83	109.77	141140
2021-08-30	110.21	113.58	105.73	106.33	100461
2021-08-31	106.76	108.00	104.51	105.68	145915
2021-09-01	106.25	107.02	104.47	105.22	132037
2021-09-02	105.32	105.54	103.24	104.26	154322
2021-09-03	104.26	104.40	102.43	102.81	132321
2021-09-07	102.57	103.25	101.45	102.81	189539
2021-09-08	102.15	102.15	98.20	100.82	312477
2021-09-09	100.34	103.21	99.00	102.07	219561
2021-09-10	102.37	103.13	98.37	98.87	191366
2021-09-13	100.57	101.60	98.83	100.57	200960
2021-09-14	101.02	101.02	98.64	99.19	144170
2021-09-15	99.45	100.80	98.75	100.28	156822
2021-09-16	97.33	98.08	95.71	96.71	344564
2021-09-17	97.47	98.34	94.15	95.46	650866
2021-09-20	94.00	94.83	91.61	94.64	403728
2021-09-21	95.72	96.83	94.08	95.08	174233
2021-09-22	96.03	98.74	95.47	97.01	154409
2021-09-23	97.92	103.18	97.80	101.61	259304
2021-09-24	101.02	101.42	98.27	99.57	167622
2021-09-27	98.67	102.14	97.97	100.46	172536
2021-09-28	100.50	102.63	98.28	98.82	147715
2021-09-29	99.21	99.49	95.98	96.41	196454
2021-09-30	96.51	97.72	94.25	94.39	187685
2021-10-01	94.79	96.81	94.02	96.43	234698
2021-10-04	95.47	97.57	95.10	96.16	214499
2021-10-05	95.30	99.48	95.06	99.38	323891
2021-10-06	98.34	99.22	94.06	95.96	301671
2021-10-07	97.33	102.04	97.33	100.44	233249
2021-10-08	100.86	103.92	100.66	102.50	204881
2021-10-11	102.29	104.93	99.66	100.32	418783
2021-10-12	101.59	104.26	100.54	103.33	593909
2021-10-13	102.93	106.09	102.18	104.49	267369
2021-10-14	105.91	109.13	105.61	108.30	223388
2021-10-15	110.08	111.64	108.91	110.64	240740
2021-10-18	110.42	110.83	107.44	108.90	229991
2021-10-19	108.87	109.73	107.14	107.95	148566
2021-10-20	107.17	110.76	104.47	108.98	259742
2021-10-21	109.03	110.96	107.57	107.66	237441
2021-10-22	107.05	109.37	104.34	104.50	179872
2021-10-25	105.34	106.30	101.72	102.30	431779
2021-10-26	102.60	103.57	98.58	99.81	409518
2021-10-27	99.25	102.37	98.16	101.67	268518
2021-10-28	98.38	113.15	98.38	111.15	804876
2021-10-29	111.61	114.60	111.60	113.18	366708
2021-11-01	113.56	116.36	112.81	114.58	321241
2021-11-02	113.98	116.47	112.09	115.51	269418
2021-11-03	115.33	120.76	114.18	119.90	274247
2021-11-04	120.24	122.64	118.94	119.75	303892
2021-11-05	122.08	125.00	120.95	123.77	353155
2021-11-08	124.34	127.01	120.59	123.15	328788
2021-11-09	123.34	123.34	121.34	122.03	261409
2021-11-10	121.17	122.54	118.94	119.23	211988
2021-11-11	119.35	120.74	119.12	119.84	237434
2021-11-12	119.82	124.53	119.29	124.00	194595
2021-11-15	124.00	125.81	123.12	125.33	271821
2021-11-16	126.00	127.85	123.70	124.19	264638
2021-11-17	123.42	123.70	119.85	122.85	271516
2021-11-18	122.85	125.28	121.20	123.29	311145
2021-11-19	122.53	123.44	120.02	120.80	230004
2021-11-22	120.83	121.46	117.71	120.79	317893
2021-11-23	120.82	122.60	120.31	121.57	198134
2021-11-24	119.74	122.68	116.86	122.02	209297
2021-11-26	117.44	118.52	110.90	113.17	201212
2021-11-29	114.62	115.56	109.80	110.18	218615
2021-11-30	109.05	110.85	105.18	105.92	361893
2021-12-01	109.85	113.10	107.33	107.49	274368
2021-12-02	107.91	112.37	106.03	112.01	155221
2021-12-03	112.57	114.89	109.12	111.11	225465
2021-12-06	112.94	114.36	109.41	112.32	147145
2021-12-07	114.10	116.02	111.34	113.25	155870
2021-12-08	113.43	117.71	112.31	117.11	186960
2021-12-09	115.66	115.86	112.17	113.38	145643
2021-12-10	115.43	116.27	112.03	114.31	195921
2021-12-13	113.42	113.87	107.35	108.66	262987
2021-12-14	107.91	110.67	106.20	106.75	208829
2021-12-15	106.00	107.77	102.23	107.49	246754
2021-12-16	109.34	110.77	104.49	104.65	283676
2021-12-17	104.75	108.65	101.15	106.48	539773
2021-12-20	103.96	104.00	100.50	103.08	261517
2021-12-21	104.58	106.31	103.07	103.75	282644
2021-12-22	103.75	107.07	103.14	106.82	215859
2021-12-23	106.93	110.94	106.27	110.14	176604
2021-12-27	110.05	113.90	108.64	113.80	99544
2021-12-28	114.07	115.33	111.10	112.28	169776
2021-12-29	111.90	113.20	110.78	112.18	176316
2021-12-30	112.52	114.31	109.90	110.22	186793
2021-12-31	109.80	112.58	108.68	111.14	96928
2022-01-03	111.98	115.92	111.98	114.52	134926
2022-01-04	115.50	119.38	112.34	118.49	189264
2022-01-05	117.85	123.31	116.32	117.84	573136
2022-01-06	117.57	120.03	114.45	118.13	159197
2022-01-07	118.60	120.61	113.89	115.05	211551
2022-01-10	113.68	114.58	110.65	114.29	144401
2022-01-11	113.99	117.31	112.95	116.35	156050
2022-01-12	117.00	119.44	114.15	116.52	261450
2022-01-13	118.23	123.96	118.04	123.50	334963
2022-01-14	123.71	123.71	119.22	120.84	249426
2022-01-18	118.69	118.69	115.13	116.05	245168
2022-01-19	116.89	119.06	111.55	112.12	245113
2022-01-20	112.87	113.60	105.93	106.20	191377
2022-01-21	104.43	109.34	103.54	104.80	221585
2022-01-24	101.22	106.64	98.29	106.48	384031
2022-01-25	104.20	105.27	101.13	103.54	585969
2022-01-26	106.08	106.44	99.01	100.04	268432
2022-01-27	102.75	106.08	95.75	97.47	234053
2022-01-28	97.03	98.35	91.59	98.07	343454
2022-01-31	98.43	102.85	93.76	101.51	229594
2022-02-01	101.32	103.72	98.87	102.76	227545
2022-02-02	101.87	105.90	100.88	101.66	259330
2022-02-03	100.55	103.49	98.06	98.45	206505
2022-02-04	97.46	101.28	95.08	100.39	371459
2022-02-07	100.63	101.41	98.30	99.91	247223
2022-02-08	100.15	103.40	98.84	102.93	151916
2022-02-09	104.25	106.28	102.24	103.73	329063
2022-02-10	101.44	104.81	99.60	101.13	266939
2022-02-11	101.75	101.75	92.85	94.23	619167
2022-02-14	94.69	98.04	93.45	97.68	428944
2022-02-15	100.25	106.01	99.54	105.10	331348
2022-02-16	103.42	106.01	102.13	105.39	195386
2022-02-17	115.93	120.90	111.01	118.79	949049
2022-02-18	120.11	123.01	117.63	120.37	573141
2022-02-22	124.26	128.99	121.64	127.66	780434
2022-02-23	126.49	134.57	126.45	127.51	654890
2022-02-24	121.56	124.49	118.76	123.75	413064
2022-02-25	125.22	125.33	119.59	124.60	440340
2022-02-28	121.00	125.34	118.70	120.17	447457
2022-03-01	119.95	119.95	110.57	112.01	527478
2022-03-02	112.45	116.92	110.15	115.86	323314
2022-03-03	116.44	116.44	110.97	111.74	312634
2022-03-04	110.46	112.05	102.13	105.00	383945
2022-03-07	106.13	106.82	97.57	97.58	433268
2022-03-08	98.46	105.00	96.76	100.13	329751
2022-03-09	103.27	110.65	103.27	107.17	482367
2022-03-10	103.98	105.98	102.32	104.87	200567
2022-03-11	104.19	105.83	100.47	101.95	277071
2022-03-14	101.46	105.18	98.72	99.16	310128
2022-03-15	100.11	102.15	98.20	100.74	281364
2022-03-16	102.51	113.71	101.47	110.88	386917
2022-03-17	107.09	109.68	105.56	106.59	188352
2022-03-18	103.91	109.52	103.53	108.12	373737
2022-03-21	107.29	107.97	104.04	105.28	182889
2022-03-22	105.72	108.19	105.19	107.86	343355
2022-03-23	105.17	107.52	103.61	105.48	219686
2022-03-24	105.23	106.15	102.63	104.78	268904
2022-03-25	104.65	105.65	102.18	105.13	242764
2022-03-28	105.02	105.79	101.95	104.57	217669
2022-03-29	107.71	116.57	107.71	113.99	489697
2022-03-30	111.72	112.92	109.97	110.33	243101
2022-03-31	108.97	111.11	108.65	109.13	343534
2022-04-01	110.33	111.98	105.33	107.11	439742
2022-04-04	107.11	108.54	105.75	106.33	331497
2022-04-05	104.31	104.55	98.06	98.40	651835
2022-04-06	97.29	99.87	96.66	98.89	452308
2022-04-07	98.00	99.44	97.00	99.05	465556
2022-04-08	99.12	100.11	97.67	98.78	362546
2022-04-11	98.00	103.25	96.08	96.25	333187
2022-04-12	97.63	99.59	96.11	97.10	237552
2022-04-13	96.85	97.95	96.22	96.93	315839
2022-04-14	96.70	97.40	93.77	94.55	321330
2022-04-18	93.69	95.74	92.17	95.08	309526
2022-04-19	95.29	98.44	94.62	96.85	1361929
2022-04-20	98.01	101.64	98.01	100.02	412963
2022-04-21	103.94	104.99	96.44	97.23	274166
2022-04-22	95.08	95.98	92.47	92.63	313327
2022-04-25	91.54	93.05	89.78	92.99	383478
2022-04-26	91.33	92.14	88.82	91.07	535169
2022-04-27	91.34	95.49	91.25	93.66	452874
2022-04-28	95.96	107.31	95.02	105.21	1137634
2022-04-29	107.15	109.88	104.01	104.71	634561
2022-05-02	104.23	105.00	100.26	104.10	449222
2022-05-03	103.12	109.79	102.13	108.88	322370
2022-05-04	107.64	111.12	105.54	110.88	321011
2022-05-05	108.24	110.00	102.98	105.24	282448
2022-05-06	105.54	108.21	102.77	104.84	215069
2022-05-09	102.63	103.87	98.66	99.01	190738
2022-05-10	99.92	101.02	96.30	99.39	291642
2022-05-11	100.05	102.57	97.14	97.55	333310
2022-05-12	96.55	98.52	94.29	98.24	387433
2022-05-13	100.86	104.71	100.40	104.12	307700
2022-05-16	103.30	103.42	99.36	100.74	280407
2022-05-17	103.53	109.76	103.47	109.64	320640
2022-05-18	107.07	109.22	104.56	105.48	206504
2022-05-19	105.29	108.38	105.29	105.76	201627
2022-05-20	108.49	109.63	100.95	104.38	244728
2022-05-23	106.14	106.14	102.25	103.27	276477
2022-05-24	101.67	102.93	99.97	100.99	258569
2022-05-25	99.60	102.39	97.69	100.18	344552
2022-05-26	101.70	107.47	101.25	105.31	230673
2022-05-27	106.28	108.35	106.28	106.87	189924
2022-05-31	107.07	113.52	106.23	112.21	510664
2022-06-01	114.82	117.22	112.80	113.00	355300
2022-06-02	113.81	115.00	112.82	114.03	356873
2022-06-03	112.29	112.43	109.15	110.68	217314
2022-06-06	113.05	116.15	111.90	114.31	263774
2022-06-07	112.33	115.76	112.33	114.41	149448
2022-06-08	113.36	116.25	112.36	114.28	222811
2022-06-09	112.68	114.74	111.42	111.69	128396
2022-06-10	109.04	110.27	105.96	106.78	190238
2022-06-13	102.25	104.57	98.45	100.28	311274
2022-06-14	101.03	103.81	100.29	102.39	209468
2022-06-15	103.89	106.66	102.58	105.65	279014
2022-06-16	101.33	102.50	94.71	95.80	452266
2022-06-17	97.22	98.80	95.88	96.37	506912
2022-06-21	99.22	101.84	98.14	101.15	289971
2022-06-22	98.59	104.36	98.59	104.04	276006
2022-06-23	103.56	105.39	101.56	105.13	264658
2022-06-24	105.37	108.27	104.39	108.05	553792
2022-06-27	109.54	110.37	106.49	109.77	219839
2022-06-28	110.25	112.98	109.09	109.65	243787
2022-06-29	108.30	108.31	104.44	106.37	218312
2022-06-30	103.67	103.98	98.39	103.58	405583
2022-07-01	102.57	107.36	102.46	104.37	257128
2022-07-05	100.95	102.64	98.69	102.03	294650
2022-07-06	101.42	102.99	97.25	99.38	273215
2022-07-07	101.89	109.01	101.89	107.38	332088
2022-07-08	108.06	108.90	105.95	108.51	174491
2022-07-11	108.27	108.91	106.21	106.62	201498
2022-07-12	105.60	111.33	105.60	109.17	344919
2022-07-13	106.03	108.57	105.27	107.57	158781
2022-07-14	103.79	106.41	102.45	105.98	181230
2022-07-15	108.63	109.13	106.21	107.90	221522
2022-07-18	110.00	111.31	107.83	108.34	196289
2022-07-19	109.21	114.10	109.21	113.59	440990
2022-07-20	113.53	115.96	113.28	115.72	164579
2022-07-21	116.01	119.74	114.61	118.91	294161
2022-07-22	119.35	119.85	115.21	117.09	196251
2022-07-25	117.93	118.22	115.76	116.88	277237
2022-07-26	114.75	117.19	114.64	115.27	252465
2022-07-27	116.98	119.14	115.58	118.28	473151
2022-07-28	123.00	140.44	120.72	122.39	785956
2022-07-29	125.93	129.74	120.59	127.58	581709
2022-08-01	127.03	127.32	123.14	124.77	317615
2022-08-02	124.58	128.76	122.58	126.64	258415
2022-08-03	127.77	129.42	124.84	128.65	370204
2022-08-04	125.89	128.82	125.44	125.62	388493
2022-08-05	122.83	125.30	121.27	122.65	305702
2022-08-08	124.03	126.43	123.43	124.19	258842
2022-08-09	123.95	124.19	121.23	121.85	202396
2022-08-10	124.73	125.60	122.96	125.46	293942
2022-08-11	127.50	129.96	126.14	129.75	289157
2022-08-12	130.00	131.41	128.06	130.90	337560
2022-08-15	128.48	130.53	125.15	128.03	257305
2022-08-16	127.37	128.22	126.57	127.72	217417
2022-08-17	125.24	126.63	123.20	125.00	226388
2022-08-18	125.09	127.10	124.28	126.60	128197
2022-08-19	125.04	126.16	123.35	125.93	223393
2022-08-22	123.62	123.62	118.15	118.59	404962
2022-08-23	118.86	121.55	118.86	119.81	171094
2022-08-24	120.13	122.39	120.13	121.28	203423
2022-08-25	122.12	125.48	121.78	125.34	132414
2022-08-26	126.04	126.09	121.23	121.51	128914
2022-08-29	120.22	122.28	120.00	121.21	150202
2022-08-30	122.17	123.46	118.75	120.27	206290
2022-08-31	121.47	121.47	118.76	119.83	173949
2022-09-01	119.13	119.13	116.20	118.43	206250
2022-09-02	119.35	121.20	117.02	118.00	174697
2022-09-06	117.13	117.85	114.78	117.59	221463
2022-09-07	118.28	121.40	116.84	121.26	272951
2022-09-08	119.96	125.48	119.07	125.37	223669
2022-09-09	126.68	127.98	125.18	127.23	177672
2022-09-12	128.00	130.96	127.91	129.76	247815
2022-09-13	125.26	127.90	124.38	126.83	213348
2022-09-14	127.65	129.04	125.65	127.48	351254
2022-09-15	126.24	131.43	125.57	126.82	650138
2022-09-16	126.00	127.39	123.85	126.85	543451
2022-09-19	124.68	132.77	124.68	131.40	387198
2022-09-20	131.48	131.48	126.82	127.04	357819
2022-09-21	127.19	127.99	123.49	123.54	333673
2022-09-22	122.56	123.42	118.42	119.55	373301
2022-09-23	116.85	117.00	109.67	113.31	623801
2022-09-26	112.36	117.00	112.36	113.60	326049
2022-09-27	115.83	117.97	112.40	113.88	319429
2022-09-28	114.72	116.66	113.01	115.44	866583
2022-09-29	111.25	113.91	103.46	109.12	566627
2022-09-30	108.09	110.96	105.95	106.06	589312
2022-10-03	107.41	112.06	105.47	111.92	431528
2022-10-04	114.81	119.70	114.81	119.69	342520
2022-10-05	118.38	118.38	113.82	117.25	362182
2022-10-06	116.05	121.27	116.05	121.12	251336
2022-10-07	120.16	120.29	115.48	116.47	284415
2022-10-10	116.00	116.46	112.80	114.70	192687
2022-10-11	113.90	117.66	113.56	115.65	260853
2022-10-12	115.49	116.86	113.71	116.27	177439
2022-10-13	113.14	119.06	112.10	118.92	297983
2022-10-14	120.06	121.53	115.56	115.56	198296
2022-10-17	118.39	120.74	117.00	119.65	289086
2022-10-18	123.85	124.68	119.00	120.53	244550
2022-10-19	119.49	121.00	118.68	120.68	266709
2022-10-20	120.81	123.78	119.24	120.61	269565
2022-10-21	121.47	124.01	119.35	123.85	283890
2022-10-24	125.31	127.17	123.40	124.90	385619
2022-10-25	124.16	127.86	124.16	127.36	292635
2022-10-26	128.04	130.62	126.56	128.22	358165
2022-10-27	128.28	134.89	123.49	124.51	490642
2022-10-28	124.91	127.92	122.30	126.00	452369
2022-10-31	124.99	131.41	124.55	130.47	579317
2022-11-01	132.61	135.35	130.44	133.96	474502
2022-11-02	132.31	136.50	129.41	130.17	527785
2022-11-03	127.50	134.34	126.27	132.00	272484
2022-11-04	134.85	138.67	134.64	136.89	426010
2022-11-07	138.62	138.62	134.68	136.95	242277
2022-11-08	137.48	139.43	135.06	136.50	339107
2022-11-09	133.91	137.80	133.40	134.94	278095
2022-11-10	142.48	146.00	141.00	144.37	380163
2022-11-11	144.70	152.10	144.33	147.84	416366
2022-11-14	145.10	146.07	142.58	142.64	380851
2022-11-15	145.76	147.84	143.92	144.52	253636
2022-11-16	142.48	143.88	140.71	141.51	231693
2022-11-17	138.22	142.33	138.10	142.33	285776
2022-11-18	145.35	147.97	142.91	147.84	233327
2022-11-21	145.59	148.02	145.03	146.38	208518
2022-11-22	147.50	150.18	146.09	149.73	192558
2022-11-23	148.64	150.54	147.38	148.19	233765
2022-11-25	147.11	148.00	146.51	147.30	39734
2022-11-28	145.28	146.95	143.11	143.15	135952
2022-11-29	143.96	146.33	140.75	141.29	342819
2022-11-30	143.09	146.80	139.64	146.80	369301
2022-12-01	146.90	149.31	145.56	148.14	222428
2022-12-02	146.83	150.77	145.83	149.79	207892
2022-12-05	148.15	148.20	144.51	148.09	161858
2022-12-06	148.65	150.14	144.11	146.22	180048
2022-12-07	144.30	146.18	143.03	143.36	158988
2022-12-08	144.20	147.11	142.85	144.92	193916
2022-12-09	142.61	143.41	137.18	137.35	239959
2022-12-12	136.68	143.03	135.77	142.00	232469
2022-12-13	147.73	147.73	141.98	143.67	202457
2022-12-14	142.19	145.96	140.61	141.18	149373
2022-12-15	138.87	138.87	133.01	133.51	304439
2022-12-16	134.08	134.79	130.14	132.21	822565
2022-12-19	132.84	133.38	129.27	130.97	187757
2022-12-20	131.30	132.82	129.51	129.75	272538
2022-12-21	131.73	133.69	130.91	132.85	293291
2022-12-22	131.28	132.04	127.45	129.12	220617
2022-12-23	128.84	130.09	127.30	128.28	154566
2022-12-27	128.31	131.68	128.26	131.34	197088
2022-12-28	131.56	132.71	127.48	127.99	148286
2022-12-29	130.41	133.76	128.97	131.91	158606
2022-12-30	131.03	132.86	129.89	130.83	123621
2023-01-03	132.89	135.00	131.39	132.32	210266
2023-01-04	134.55	136.75	134.04	136.49	269754
2023-01-05	136.13	139.68	134.60	138.48	287297
2023-01-06	139.82	142.75	138.85	140.06	238030
2023-01-09	142.68	146.90	142.00	143.93	666660
2023-01-10	144.35	147.07	143.03	143.79	572901
2023-01-11	144.94	145.08	139.97	141.16	429652
2023-01-12	141.16	144.17	139.64	142.29	428746
2023-01-13	138.44	143.54	138.44	142.78	159012
2023-01-17	142.26	145.38	142.11	143.55	311280
2023-01-18	145.39	147.96	141.98	142.34	297701
2023-01-19	142.04	142.61	138.85	141.61	352955
2023-01-20	143.12	147.01	142.61	146.87	201428
2023-01-23	148.00	150.04	146.82	148.05	250021
2023-01-24	146.45	147.25	143.16	144.30	298964
2023-01-25	144.07	144.13	140.69	143.21	208361
2023-01-26	145.47	146.25	141.82	144.28	199234
2023-01-27	145.72	153.14	144.37	149.95	343884
2023-01-30	147.63	152.80	147.55	150.38	205809
2023-01-31	150.61	156.38	150.61	156.34	388920
2023-02-01	155.86	158.49	153.87	157.48	295264
2023-02-02	159.37	162.27	156.38	160.03	324900
2023-02-03	157.47	161.59	157.23	158.59	283084
2023-02-06	157.53	159.90	155.56	156.57	303301
2023-02-07	156.04	159.02	155.11	158.41	242235
2023-02-08	156.67	159.43	155.98	158.73	276557
2023-02-09	161.41	164.23	158.14	158.47	337870
2023-02-10	155.72	157.26	154.30	154.90	253977
2023-02-13	155.40	158.50	153.74	157.53	270655
2023-02-14	156.59	163.16	156.20	160.50	388739
2023-02-15	155.81	159.72	152.92	159.19	521158
2023-02-16	154.34	168.40	150.93	166.23	439250
2023-02-17	165.77	166.71	160.38	163.14	436173
2023-02-21	160.63	162.31	159.05	160.97	224788
2023-02-22	162.00	164.96	160.37	164.65	281631
2023-02-23	164.53	167.34	162.15	166.54	389927
2023-02-24	163.09	164.74	160.64	164.23	258450
2023-02-27	165.98	168.12	165.10	166.53	231674
2023-02-28	167.49	170.75	166.39	167.04	351479
2023-03-01	166.65	171.06	166.47	169.66	322473
2023-03-02	167.28	167.77	164.01	166.31	255545
2023-03-03	168.15	168.15	164.66	164.86	399981
2023-03-06	165.23	167.79	163.32	164.98	266803
2023-03-07	170.21	171.05	165.42	165.74	491070
2023-03-08	167.43	171.66	166.41	171.28	451859
2023-03-09	170.77	171.56	165.23	165.34	474851
2023-03-10	164.25	164.96	157.79	160.15	370165
2023-03-13	155.47	158.47	150.01	155.07	490100
2023-03-14	158.44	162.38	156.28	160.86	339214
2023-03-15	155.93	158.27	151.40	155.31	281934
2023-03-16	153.07	161.04	153.07	158.38	226958
2023-03-17	156.61	157.74	151.00	152.12	856128
2023-03-20	152.06	156.71	150.79	154.78	269032
2023-03-21	158.83	160.69	156.97	157.52	230844
2023-03-22	156.91	158.21	153.08	153.29	248795
2023-03-23	154.89	157.49	152.87	154.56	170470
2023-03-24	153.21	153.84	150.32	153.84	218153
2023-03-27	155.86	157.79	153.84	156.33	157701
2023-03-28	156.47	158.92	155.98	156.73	144789
2023-03-29	159.19	159.91	155.87	156.47	250998
2023-03-30	157.62	158.99	154.32	154.56	258207
2023-03-31	155.76	157.43	155.25	156.83	321876
2023-04-03	156.12	156.12	150.14	151.36	357604
2023-04-04	150.86	151.37	144.57	147.05	351907
2023-04-05	147.02	147.02	142.92	145.23	286167
2023-04-06	145.69	145.69	142.60	143.94	172264
2023-04-10	143.28	146.82	141.55	145.86	311632
2023-04-11	146.84	148.18	145.67	146.67	488951
2023-04-12	148.31	149.83	146.91	147.69	208493
2023-04-13	148.87	149.13	146.67	148.83	187413
2023-04-14	148.47	151.25	148.47	149.74	161861
2023-04-17	149.32	150.70	148.48	150.59	180529
2023-04-18	151.72	153.53	150.56	151.95	233567
2023-04-19	150.50	151.89	148.50	151.86	228967
2023-04-20	147.34	150.77	147.22	149.79	173752
2023-04-21	149.30	150.19	146.83	147.01	233388
2023-04-24	147.48	152.19	147.40	151.20	354714
2023-04-25	149.23	150.51	146.11	147.00	371716
2023-04-26	146.71	148.40	145.05	145.46	378833
2023-04-27	140.07	150.95	137.52	141.57	840285
2023-04-28	142.20	147.98	140.00	140.39	344934
2023-05-01	140.10	141.03	135.26	135.50	583818
2023-05-02	135.31	136.47	132.10	135.73	512012
2023-05-03	136.01	136.81	132.28	132.72	706051
2023-05-04	132.45	136.15	127.64	129.13	508544
2023-05-05	131.77	135.90	130.37	135.38	493384
2023-05-08	135.83	137.10	134.26	136.73	307074
2023-05-09	135.23	136.14	132.94	132.99	295496
2023-05-10	135.81	135.81	132.54	133.51	348072
2023-05-11	132.71	136.48	132.71	136.42	264034
2023-05-12	137.23	137.77	133.01	134.59	246386
2023-05-15	134.56	135.93	133.19	135.12	197673
2023-05-16	133.91	134.13	132.25	132.27	178734
2023-05-17	135.94	141.20	134.41	139.88	335817
2023-05-18	139.34	142.16	138.04	139.70	205095
2023-05-19	141.65	141.65	138.25	138.42	243463
2023-05-22	138.80	140.22	137.97	139.82	210629
2023-05-23	138.64	139.98	133.38	136.15	213923
2023-05-24	134.48	136.14	134.30	134.82	200752
2023-05-25	135.85	137.23	133.94	134.78	191339
2023-05-26	135.45	138.55	134.86	138.21	212128
2023-05-30	139.28	140.30	136.45	137.49	234602
2023-05-31	136.57	136.57	131.66	133.58	301655
2023-06-01	134.05	136.42	132.15	135.25	255417
2023-06-02	137.80	142.21	137.80	141.04	282275
2023-06-05	140.06	140.54	137.67	138.44	209177
2023-06-06	137.70	144.41	137.70	143.40	211847
2023-06-07	143.76	147.84	143.37	147.29	249239
2023-06-08	150.14	153.28	147.48	148.66	307202
2023-06-09	149.15	149.78	147.17	149.15	229345
2023-06-12	150.04	150.69	148.46	148.92	291381
2023-06-13	149.45	153.64	149.45	152.07	356579
2023-06-14	152.88	155.15	151.17	151.94	183939
2023-06-15	150.53	152.77	148.81	150.42	210729
2023-06-16	152.00	152.00	147.88	149.74	495914
2023-06-20	149.25	149.25	145.00	147.01	232573
2023-06-21	147.02	149.51	145.62	147.28	212136
2023-06-22	146.40	147.26	144.75	145.64	222769
2023-06-23	143.03	144.85	142.15	142.57	310353
2023-06-26	142.10	144.52	139.62	140.21	407966
2023-06-27	141.27	142.66	140.35	142.54	289232
2023-06-28	142.25	143.12	140.66	142.93	209862
2023-06-29	143.14	144.00	141.44	142.63	254758
2023-06-30	144.33	144.70	143.24	143.61	291441
2023-07-03	143.47	145.77	143.47	145.14	86798
2023-07-05	145.14	145.83	143.31	143.47	235377
2023-07-06	142.48	144.57	142.01	142.93	167384
2023-07-07	143.56	148.56	143.56	148.21	344097
2023-07-10	148.00	150.44	147.89	148.95	209013
2023-07-11	149.55	154.29	149.55	153.64	317081
2023-07-12	156.11	159.29	155.40	157.10	273265
2023-07-13	157.11	157.98	155.50	156.06	173228
2023-07-14	155.70	156.66	153.44	155.64	418485
2023-07-17	154.55	157.08	153.25	154.97	169902
2023-07-18	155.40	157.24	153.27	155.16	191400
2023-07-19	155.96	156.50	152.65	153.80	156002
2023-07-20	153.68	155.13	152.44	155.09	198412
2023-07-21	157.35	159.87	154.44	158.43	306275
2023-07-24	158.17	159.31	154.82	154.85	308412
2023-07-25	154.25	154.81	152.60	153.91	261185
2023-07-26	153.31	155.86	152.59	155.05	345769
2023-07-27	156.35	156.99	150.75	152.00	267705
2023-07-28	153.37	153.53	150.93	152.35	266212
2023-07-31	152.05	154.95	151.94	154.09	337616
2023-08-01	153.40	155.59	152.86	155.31	245932
2023-08-02	153.26	154.62	149.07	149.21	286618
2023-08-03	145.00	159.06	140.73	155.05	723386
2023-08-04	155.00	157.37	147.38	147.77	320219
2023-08-07	147.82	151.23	147.51	150.89	259513
2023-08-08	148.35	149.97	146.58	147.68	282952
2023-08-09	146.74	147.47	143.96	144.53	176672
2023-08-10	144.61	148.47	141.18	142.23	222697
2023-08-11	140.75	141.22	134.91	135.25	449906
2023-08-14	134.25	139.32	132.91	139.18	313156
2023-08-15	137.45	140.47	137.45	140.11	285042
2023-08-16	138.95	139.73	135.85	136.03	182311
2023-08-17	137.11	137.11	134.61	135.33	195373
2023-08-18	134.05	137.02	133.10	136.10	147820
2023-08-21	136.32	138.99	136.31	138.59	155633
2023-08-22	139.07	139.84	138.11	138.14	159683
2023-08-23	137.25	139.78	137.25	139.21	118920
2023-08-24	138.46	139.65	135.74	135.77	181515
2023-08-25	136.32	137.68	134.62	136.57	197737
2023-08-28	137.57	138.60	136.99	137.83	288956
2023-08-29	137.15	139.01	136.07	138.60	252591
2023-08-30	138.08	139.95	137.52	138.53	188123
2023-08-31	138.78	140.85	138.78	139.27	230165
2023-09-01	140.00	144.40	140.00	144.30	222738
2023-09-05	143.26	143.64	140.49	141.82	171502
2023-09-06	142.25	143.88	138.72	140.20	236249
2023-09-07	138.41	139.08	135.56	136.66	354984
2023-09-08	137.43	138.60	133.92	138.07	294368
2023-09-11	137.19	137.19	137.19	137.19	21897
2023-09-12	137.11	140.82	136.08	139.68	219051
2023-09-13	139.02	141.02	135.67	136.67	349495
2023-09-14	137.01	137.72	134.00	136.91	359983
2023-09-15	136.78	139.82	135.48	138.15	672801
2023-09-18	137.82	138.45	136.63	137.01	208325
2023-09-19	137.36	139.93	136.36	138.82	247775
2023-09-20	139.98	141.65	137.41	137.50	211209
2023-09-21	135.98	136.62	135.06	135.55	139805
2023-09-22	135.87	143.97	135.87	138.75	521033
2023-09-25	138.03	139.61	137.28	138.87	137329
2023-09-26	138.75	139.72	136.60	136.67	132617
2023-09-27	137.88	138.07	135.57	137.23	193243
2023-09-28	136.94	139.76	136.25	138.72	213295
2023-09-29	139.58	142.20	137.04	138.07	369678
2023-10-02	137.96	139.13	135.75	136.20	192207
2023-10-03	133.72	136.02	131.53	131.72	310705
2023-10-04	131.47	133.66	131.21	132.90	260548
2023-10-05	132.34	134.17	128.04	129.37	221597
2023-10-06	128.54	133.68	127.79	132.77	272864
2023-10-09	131.05	131.84	128.28	131.47	199246
2023-10-10	131.76	134.66	129.25	133.56	230232
2023-10-11	134.08	135.21	132.87	134.80	175164
2023-10-12	135.74	136.74	133.90	134.86	190335
2023-10-13	134.95	136.80	130.37	130.76	152752
2023-10-16	132.02	134.35	131.54	131.79	298016
2023-10-17	131.04	134.73	130.89	131.62	344339
2023-10-18	129.92	131.66	127.18	127.21	201288
2023-10-19	127.00	128.35	125.13	125.95	233394
2023-10-20	126.42	128.02	125.52	126.74	198666
2023-10-23	126.22	127.37	125.01	125.09	220612
2023-10-24	125.68	126.16	123.93	124.88	286023
2023-10-25	123.63	125.56	122.79	124.35	396517
2023-10-26	134.97	136.40	123.68	127.98	787491
2023-10-27	127.28	128.12	119.05	119.35	459847
2023-10-30	120.71	122.11	117.88	118.35	326590
2023-10-31	118.00	118.45	113.82	115.13	489443
2023-11-01	115.82	115.82	110.19	112.74	1230011
2023-11-02	114.07	114.07	108.66	111.30	793392
2023-11-03	113.43	116.48	113.43	115.24	622644
2023-11-06	118.33	118.68	115.63	116.04	404564
2023-11-07	115.50	116.76	114.09	116.55	187553
2023-11-08	116.73	117.29	115.05	115.48	389615
2023-11-09	116.10	116.49	113.04	113.26	256547
2023-11-10	113.26	115.38	112.62	114.11	179162
2023-11-13	113.84	114.19	112.07	112.83	430342
2023-11-14	116.30	120.64	116.28	120.05	427203
2023-11-15	120.05	122.72	120.05	121.85	375780
2023-11-16	120.65	121.85	117.59	117.79	543424
2023-11-17	119.14	119.63	117.39	119.58	250062
2023-11-20	119.51	119.85	118.04	118.86	194988
2023-11-21	117.50	118.66	116.77	118.23	198121
2023-11-22	119.82	120.89	117.90	117.98	188143
2023-11-24	117.51	119.68	117.51	118.55	46226
2023-11-27	118.32	118.72	116.80	117.68	197659
2023-11-28	118.01	118.72	116.64	118.14	156275
2023-11-29	120.08	122.03	119.94	121.20	397205
2023-11-30	121.28	121.94	118.45	118.67	365666
2023-12-01	118.87	123.17	117.62	123.10	315864
2023-12-04	122.40	124.59	121.89	122.34	218311
2023-12-05	121.56	121.56	119.40	119.83	208782
2023-12-06	121.41	122.79	119.96	120.00	205951
2023-12-07	120.36	121.55	118.74	121.49	243491
2023-12-08	121.49	124.21	121.49	122.90	288241
2023-12-11	122.47	124.52	122.47	123.77	205231
2023-12-12	123.97	124.52	122.65	123.80	222654
2023-12-13	121.35	122.14	117.95	121.98	435492
2023-12-14	123.57	131.07	123.31	130.62	361365
2023-12-15	131.70	131.70	127.11	128.03	864906
2023-12-18	128.08	129.21	126.75	127.84	173628
2023-12-19	128.64	130.12	127.78	129.98	207845
2023-12-20	129.27	131.43	125.20	125.27	364618
2023-12-21	126.47	128.00	125.59	128.00	338508
2023-12-22	128.52	129.13	127.62	128.19	191383
2023-12-26	129.06	129.68	127.35	129.05	123786
2023-12-27	129.43	130.10	127.72	128.34	165345
2023-12-28	127.37	127.79	126.13	126.64	258986
2023-12-29	126.75	126.86	124.90	124.90	147172
2024-01-02	124.28	128.41	124.00	126.42	232143
2024-01-03	124.15	124.15	118.22	118.54	280757
2024-01-04	115.80	116.84	113.77	116.20	331552
2024-01-05	116.25	118.14	114.86	115.53	305311
2024-01-08	115.26	118.04	114.89	117.91	330016
2024-01-09	116.89	117.70	115.67	116.91	261375
2024-01-10	116.81	116.98	114.36	116.50	342537
2024-01-11	115.67	117.28	114.72	116.38	347053
2024-01-12	117.31	117.48	113.81	114.04	320651
2024-01-16	112.81	115.48	111.96	115.46	200257
2024-01-17	116.18	117.27	114.67	117.08	314869
2024-01-18	117.68	118.46	115.65	117.36	245611
2024-01-19	117.42	117.42	116.09	116.46	178839
2024-01-22	117.11	119.72	116.93	117.52	210386
2024-01-23	119.14	120.77	118.43	118.94	241487
2024-01-24	120.00	120.30	117.32	117.64	184914
2024-01-25	117.99	118.00	116.63	117.41	210565
2024-01-26	119.13	121.09	118.26	118.61	220474
2024-01-29	118.38	120.46	117.75	120.18	186412
2024-01-30	120.38	121.35	119.17	119.25	165075
2024-01-31	119.55	120.18	115.01	115.29	228891
2024-02-01	116.73	119.69	116.10	119.04	209563
2024-02-02	117.67	119.82	116.33	118.90	183351
2024-02-05	117.25	117.87	116.33	117.35	149354
2024-02-06	116.80	120.70	116.79	120.13	165476
2024-02-07	120.97	120.97	116.97	117.21	241104
2024-02-08	116.99	119.89	115.97	119.81	544267
2024-02-09	120.00	120.78	118.59	120.01	365247
2024-02-12	119.73	122.74	119.73	121.09	201200
2024-02-13	117.54	118.26	115.33	116.19	261590
2024-02-14	118.39	118.47	116.34	117.35	209158
2024-02-15	118.64	123.24	118.64	123.13	299354
2024-02-16	122.98	123.73	118.78	119.06	469564
2024-02-20	116.90	120.96	113.62	117.54	481601
2024-02-21	116.44	117.78	115.23	116.71	378780
2024-02-22	115.91	117.44	115.01	116.24	301050
2024-02-23	116.69	116.87	114.80	115.03	280005
2024-02-26	114.81	115.95	113.43	114.90	267372
2024-02-27	116.67	117.48	114.70	115.16	232097
2024-02-28	113.62	114.12	112.46	112.55	292093
2024-02-29	114.59	116.19	112.17	113.12	380124
2024-03-01	113.93	114.64	111.94	112.48	308647
2024-03-04	112.77	113.10	110.61	112.06	232286
2024-03-05	111.11	117.90	111.11	117.06	386118
2024-03-06	118.65	118.65	115.70	115.97	215533
2024-03-07	116.05	118.06	116.05	117.26	267007
2024-03-08	119.23	121.45	116.88	117.00	304310
2024-03-11	116.96	118.45	115.99	116.26	182131
2024-03-12	116.93	119.28	116.00	117.03	319532
2024-03-13	116.00	119.23	116.00	117.83	285710
2024-03-14	117.10	117.46	112.09	113.46	263033
2024-03-15	113.36	115.87	112.18	112.85	441799
2024-03-18	114.53	115.08	112.30	113.88	306795
2024-03-19	114.20	114.78	112.74	113.20	266688
2024-03-20	112.53	115.48	112.53	114.85	207090
2024-03-21	115.04	115.86	114.00	115.15	329055
2024-03-22	114.82	115.74	113.53	113.77	260610
2024-03-25	113.58	115.83	113.33	113.45	205441
2024-03-26	114.13	114.60	112.63	112.97	237820
2024-03-27	113.76	117.23	113.15	117.14	314646
2024-03-28	117.76	118.93	116.90	117.61	248277
2024-04-01	117.79	119.16	115.55	117.29	280060
2024-04-02	116.46	116.91	112.63	115.10	258704
2024-04-03	113.99	115.58	113.68	114.63	181170
2024-04-04	115.83	115.96	110.78	111.00	233552
2024-04-05	110.50	111.20	109.09	109.91	389513
2024-04-08	110.72	112.77	110.72	112.27	340834
2024-04-09	112.80	114.52	112.03	114.07	284035
2024-04-10	114.80	114.80	110.23	113.52	367305
2024-04-11	114.51	114.51	111.44	113.65	276162
2024-04-12	112.49	112.50	108.80	108.87	223518
2024-04-15	109.70	110.50	108.17	108.71	227168
2024-04-16	108.25	108.64	106.87	107.50	267414
2024-04-17	108.69	108.87	106.63	106.83	220486
2024-04-18	107.47	110.60	105.76	107.69	277148
2024-04-19	107.07	108.53	107.07	108.16	282624
2024-04-22	108.30	108.87	107.06	108.00	342640
2024-04-23	108.50	110.53	108.26	109.81	381781
2024-04-24	108.99	111.86	108.99	111.14	340829
2024-04-25	110.75	110.98	105.19	109.66	793568
2024-04-26	110.95	114.32	110.95	112.19	439424
2024-04-29	111.99	114.54	111.06	112.81	312579
2024-04-30	111.61	112.02	110.07	110.63	344829
2024-05-01	110.63	114.20	110.63	112.30	406018
2024-05-02	114.18	115.42	113.33	115.29	326912
2024-05-03	116.58	117.63	113.38	114.72	249162
2024-05-06	115.23	116.66	114.59	115.23	310227
2024-05-07	115.73	117.45	115.25	116.12	224586
2024-05-08	114.40	116.54	114.40	116.52	259918
2024-05-09	116.58	117.47	115.09	115.47	157030
2024-05-10	116.01	116.01	113.46	114.44	172352
2024-05-13	115.25	116.67	114.15	115.04	208773
2024-05-14	116.97	117.33	115.53	116.91	185184
2024-05-15	117.92	117.92	114.66	116.72	178200
2024-05-16	116.37	116.75	115.38	115.78	134499
2024-05-17	115.87	115.87	113.89	114.19	147330
2024-05-20	113.81	115.16	113.22	113.37	126926
2024-05-21	112.55	113.20	111.68	112.49	149771
2024-05-22	111.84	112.56	111.36	112.06	112730
2024-05-23	111.84	111.84	108.25	108.80	197942
2024-05-24	109.37	110.31	108.88	109.85	166170
2024-05-28	110.43	110.51	108.67	109.29	144356
2024-05-29	107.56	108.53	107.48	107.72	138631
2024-05-30	108.46	110.16	108.14	110.13	162014
2024-05-31	110.31	111.41	108.80	111.37	165902
2024-06-03	112.05	112.73	110.88	111.34	219344
2024-06-04	111.20	111.30	108.44	108.70	226516
2024-06-05	108.94	108.94	106.35	107.98	161576
2024-06-06	107.33	108.78	106.33	107.47	136773
2024-06-07	106.27	108.16	105.86	106.38	226539
2024-06-10	105.11	106.68	103.84	105.71	382679
2024-06-11	105.00	105.26	103.34	104.66	335785
2024-06-12	107.50	109.31	106.34	107.84	226781
2024-06-13	107.35	107.78	104.90	106.22	174034
2024-06-14	104.55	104.55	101.42	103.96	293071
2024-06-17	103.99	105.83	103.53	105.36	202302
2024-06-18	105.06	105.54	102.65	103.59	217132
2024-06-20	103.03	106.35	103.02	105.08	251507
2024-06-21	105.54	107.20	104.81	106.99	606925
2024-06-24	107.04	110.07	107.04	108.33	246482
2024-06-25	107.70	108.34	105.91	106.20	227657
2024-06-26	105.19	105.86	103.48	105.72	294030
2024-06-27	106.13	106.22	104.94	105.55	184804
2024-06-28	106.55	107.21	105.51	106.70	306352
2024-07-01	106.39	107.79	104.96	105.38	160946
2024-07-02	105.38	108.81	104.46	107.55	158084
2024-07-03	108.52	109.46	107.85	108.08	123229
2024-07-05	107.21	108.42	107.07	107.78	181251
2024-07-08	108.82	109.28	105.68	106.08	216546
2024-07-09	105.62	105.62	103.30	103.47	520419
2024-07-10	104.03	105.59	103.31	105.04	181506
2024-07-11	107.64	109.68	106.91	108.72	335225
2024-07-12	107.25	111.12	106.65	110.24	366421
2024-07-15	110.71	112.40	109.38	111.17	193743
2024-07-16	112.38	115.24	111.99	115.00	331033
2024-07-17	114.54	115.58	112.63	114.44	365209
2024-07-18	114.36	116.97	113.19	113.55	176607
2024-07-19	112.94	112.94	106.64	107.94	314833
2024-07-22	107.84	108.53	105.88	107.61	375030
2024-07-23	107.43	108.97	106.34	107.37	336616
2024-07-24	106.36	109.26	106.25	106.37	316946
2024-07-25	111.70	113.84	108.22	113.11	674555
2024-07-26	114.07	115.27	109.86	111.53	386287
2024-07-29	111.35	113.02	110.31	111.12	317224
2024-07-30	111.12	115.12	110.70	114.88	301289
2024-07-31	115.40	117.94	114.51	115.54	441564
2024-08-01	114.77	116.60	110.60	112.24	388769
2024-08-02	109.32	109.32	104.06	104.37	271141
2024-08-05	99.05	102.43	96.57	102.02	472078
2024-08-06	101.69	101.90	98.70	100.00	326704
2024-08-07	101.66	102.83	97.95	98.54	361676
2024-08-08	99.76	101.41	99.04	100.53	370432
2024-08-09	100.12	100.12	97.89	98.25	253922
2024-08-12	98.71	98.71	96.31	96.73	198452
2024-08-13	96.78	98.42	96.77	98.20	203198
2024-08-14	98.87	99.25	95.40	96.25	176160
2024-08-15	98.92	99.99	96.96	97.24	277193
2024-08-16	97.11	97.85	96.39	97.23	174243
2024-08-19	98.15	99.36	97.86	98.38	172953
2024-08-20	98.06	98.43	96.66	96.80	133310
2024-08-21	97.84	99.22	96.65	98.85	198541
2024-08-22	98.40	98.67	96.83	97.06	151449
2024-08-23	98.17	101.80	97.59	100.90	206000
2024-08-26	101.54	102.31	100.81	101.18	177401
2024-08-27	100.33	101.50	99.40	100.93	261619
2024-08-28	100.56	100.97	98.90	99.93	120747
2024-08-29	101.23	101.51	99.82	101.05	175653
2024-08-30	101.79	101.79	99.73	101.23	166630
2024-09-03	100.46	100.59	98.85	99.64	230426
2024-09-04	99.14	99.83	98.23	98.92	121630
2024-09-05	99.37	100.28	97.72	99.75	209086
2024-09-06	99.83	100.40	96.59	96.76	130316
2024-09-09	96.92	97.87	95.53	96.02	150653
2024-09-10	95.98	95.98	92.00	93.98	208607
2024-09-11	93.35	93.60	89.35	89.76	462756
2024-09-12	90.30	90.89	88.37	88.69	389103
2024-09-13	90.13	91.69	89.46	90.52	286672
2024-09-16	90.71	91.47	90.36	90.79	211354
2024-09-17	92.00	94.85	92.00	93.57	188277
2024-09-18	94.03	95.58	92.18	92.38	204576
2024-09-19	94.95	95.80	93.85	95.15	169450
2024-09-20	97.50	97.70	94.82	95.30	444819
2024-09-23	95.44	97.11	94.44	94.52	182235
2024-09-24	95.59	97.71	94.90	96.79	259648
2024-09-25	95.82	96.79	93.91	94.00	265154
2024-09-26	95.25	97.48	95.01	96.36	242832
2024-09-27	97.68	100.27	96.82	97.29	569798
2024-09-30	95.74	97.95	94.79	95.24	225536
2024-10-01	94.94	94.95	93.04	93.58	277666
2024-10-02	93.77	94.55	93.07	93.54	222419
2024-10-03	92.54	92.54	90.43	90.70	342241
2024-10-04	92.38	92.98	91.48	92.31	181741
2024-10-07	91.73	92.57	91.26	92.03	285417
2024-10-08	91.63	92.42	89.87	90.00	356001
2024-10-09	90.00	92.21	89.80	92.15	405985
2024-10-10	91.19	92.30	90.99	91.87	281848
2024-10-11	91.28	93.38	91.28	92.72	228294
2024-10-14	92.45	92.45	90.64	91.24	395334
2024-10-15	90.87	92.51	89.68	89.78	473254
2024-10-16	90.42	91.71	90.22	90.69	317737
2024-10-17	90.21	91.67	89.53	90.39	274554
2024-10-18	92.08	93.57	90.77	91.54	392869
2024-10-21	90.99	91.39	87.64	87.72	329054
2024-10-22	87.97	88.60	86.98	88.26	326323
2024-10-23	88.01	88.52	86.77	87.61	389476
2024-10-24	92.26	96.41	90.19	92.47	727383
2024-10-25	92.87	93.68	91.34	92.88	389351
2024-10-28	93.32	95.91	92.32	95.83	298014
2024-10-29	95.57	96.17	94.49	96.05	343028
2024-10-30	95.31	95.50	94.04	94.31	320407
2024-10-31	94.53	95.09	90.01	90.25	601684
2024-11-01	91.20	92.82	90.45	91.19	369299
2024-11-04	91.15	92.33	89.87	90.40	225483
2024-11-05	89.89	91.50	88.82	91.42	222664
2024-11-06	96.12	96.64	91.67	92.92	467168
2024-11-07	93.35	94.33	92.24	92.38	205198
2024-11-08	92.01	92.79	91.65	92.09	173279
2024-11-11	92.85	93.92	92.55	93.49	233598
2024-11-12	92.66	94.66	92.23	94.14	268999
2024-11-13	94.67	94.86	93.42	93.83	252794
2024-11-14	93.90	95.38	91.76	92.11	429947
2024-11-15	92.64	93.04	90.53	91.69	217779
2024-11-18	91.99	92.39	89.66	90.02	258195
2024-11-19	88.72	89.07	86.87	87.11	224791
2024-11-20	86.42	87.55	86.27	87.48	257186
2024-11-21	87.50	90.34	87.00	90.34	268312
2024-11-22	90.55	92.57	90.38	92.01	198694
2024-11-25	92.99	96.65	92.95	95.86	249023
2024-11-26	94.84	95.45	91.41	91.47	317000
2024-11-27	92.52	94.00	91.85	92.07	228664
2024-11-29	92.59	93.56	91.25	93.37	200793
2024-12-02	93.83	96.51	93.07	95.36	377473
2024-12-03	95.17	95.36	93.28	95.11	255579
2024-12-04	95.17	97.57	94.58	95.76	352284
2024-12-05	96.19	97.67	93.95	94.06	263726
2024-12-06	95.36	95.36	92.20	93.21	304116
2024-12-09	93.46	96.10	92.46	92.88	421833
2024-12-10	93.43	94.81	92.36	93.77	444348
2024-12-11	93.68	93.69	89.63	93.35	397508
2024-12-12	92.98	94.60	92.84	93.34	277915
2024-12-13	92.60	93.38	91.05	93.13	232939
2024-12-16	92.20	93.10	90.22	90.46	267470
2024-12-17	89.70	91.51	89.44	89.69	352750
2024-12-18	89.49	91.00	85.83	86.50	410058
2024-12-19	87.46	88.23	84.08	85.49	304543
2024-12-20	84.01	87.17	84.01	85.71	822012
2024-12-23	85.48	87.47	85.42	86.99	262414
2024-12-24	86.90	87.79	86.34	87.59	129848
2024-12-26	87.18	88.65	87.00	88.08	196628
2024-12-27	87.58	89.55	87.58	89.33	223609
2024-12-30	88.70	89.37	87.70	88.65	240374
2024-12-31	89.05	90.26	88.32	88.72	230598
2025-01-02	89.18	90.22	86.61	86.81	274763
2025-01-03	87.01	87.53	85.89	87.24	380237
2025-01-06	87.80	89.82	87.62	87.82	213326
2025-01-07	88.14	88.76	86.05	86.59	250759
2025-01-08	85.45	85.45	83.53	84.92	276380
2025-01-10	83.60	83.77	82.14	82.46	225041
2025-01-13	82.06	83.41	81.74	83.24	183280
2025-01-14	83.93	84.54	82.86	84.09	210648
2025-01-15	85.85	86.78	84.51	84.94	203765
2025-01-16	84.82	85.40	83.30	84.29	240937
2025-01-17	84.91	85.78	84.00	84.03	211444
2025-01-21	84.63	87.18	83.84	86.99	301372
2025-01-22	86.23	86.66	85.41	85.85	278361
2025-01-23	85.23	85.79	84.02	84.94	314568
2025-01-24	85.21	85.78	84.44	85.64	193763
2025-01-27	87.16	88.40	86.34	86.99	299726
2025-01-28	86.73	86.73	84.76	85.36	280200
2025-01-29	84.69	86.48	84.31	85.15	231217
2025-01-30	85.95	87.88	85.90	86.74	231659
2025-01-31	86.14	86.68	83.24	84.06	343429
2025-02-03	81.49	81.84	75.75	81.24	741958
2025-02-04	81.36	82.68	81.36	82.66	294229
2025-02-05	82.87	83.33	81.90	82.51	809579
2025-02-06	83.43	84.68	80.74	81.17	254170
2025-02-07	81.29	81.36	79.31	80.68	336863
2025-02-10	81.18	81.39	80.36	80.64	215071
2025-02-11	79.72	81.51	79.72	81.15	291437
2025-02-12	80.42	80.67	79.55	80.26	264802
2025-02-13	80.60	82.01	80.60	81.62	291779
2025-02-14	82.82	84.00	82.04	83.21	529273
2025-02-18	83.57	90.57	82.67	87.37	758555
2025-02-19	87.19	90.00	86.63	89.16	567621
2025-02-20	89.42	90.76	89.11	90.68	263606
2025-02-21	90.33	91.60	87.83	88.61	373489
2025-02-24	88.80	89.52	87.64	88.12	290960
2025-02-25	88.52	89.81	88.08	89.24	311968
2025-02-26	89.13	89.59	87.02	88.20	288809
2025-02-27	87.45	88.35	86.36	86.57	236859
2025-02-28	86.52	87.89	85.16	86.72	389800
2025-03-03	86.26	88.61	83.60	84.13	300954
2025-03-04	81.61	83.57	79.12	82.94	487939
2025-03-05	83.95	86.70	83.62	86.55	374031
2025-03-06	86.36	88.26	85.69	87.35	295073
2025-03-07	87.16	87.99	85.26	87.68	327678
2025-03-10	87.39	88.37	86.59	87.12	412175
2025-03-11	87.29	88.07	84.25	84.67	359529
2025-03-12	84.54	86.02	82.79	83.62	221622
2025-03-13	83.08	84.12	80.62	80.77	284136
2025-03-14	81.69	82.23	80.36	80.61	373001
2025-03-17	80.42	81.87	79.32	80.19	395341
2025-03-18	80.00	81.28	79.62	80.65	290487
2025-03-19	80.85	81.58	80.00	80.90	461164
2025-03-20	79.95	82.64	79.45	82.04	391396
2025-03-21	80.93	81.51	79.52	80.28	853737
2025-03-24	80.70	81.86	80.41	81.45	268789
2025-03-25	81.78	82.30	80.89	82.05	253134
2025-03-26	81.92	84.42	81.82	84.36	392213
2025-03-27	83.78	83.78	77.94	79.77	554723
2025-03-28	79.34	79.53	77.38	78.35	270131
2025-03-31	77.06	78.22	76.42	77.62	416435
2025-04-01	77.61	78.95	76.51	77.38	249985
2025-04-02	76.74	79.75	76.35	78.96	242166
2025-04-03	75.92	78.87	74.33	74.83	493506
2025-04-04	71.79	73.05	68.61	72.34	513914
2025-04-07	70.19	74.97	68.15	70.85	673754
2025-04-08	72.39	72.39	66.37	67.27	434428
2025-04-09	66.57	74.73	65.59	73.77	510018
2025-04-10	68.85	69.61	65.10	67.04	802273
2025-04-11	66.89	68.33	65.54	68.11	422095
2025-04-14	69.63	70.35	67.50	69.79	568155
2025-04-15	67.56	69.97	67.32	69.71	441518
2025-04-16	70.21	71.22	69.36	70.71	369112
2025-04-17	70.90	72.14	70.54	71.81	248048
2025-04-21	71.27	71.96	69.88	71.67	314220
2025-04-22	72.73	73.75	71.66	73.63	248212
2025-04-23	75.70	77.38	73.54	74.58	503929
2025-04-24	76.76	78.84	75.11	78.02	456849
2025-04-25	77.92	79.30	77.19	78.99	395401
2025-04-28	79.21	81.29	79.02	80.22	372365
2025-04-29	79.41	81.25	77.00	80.86	500354
2025-04-30	79.24	79.90	78.42	79.19	441429
2025-05-01	77.88	80.37	77.19	79.39	382851
2025-05-02	80.51	80.79	78.82	79.89	248796
2025-05-05	79.38	81.60	79.38	80.54	318128
2025-05-06	80.03	81.23	79.64	80.54	244513
2025-05-07	81.26	81.72	80.08	80.75	280771
2025-05-08	81.28	84.25	80.86	83.29	361786
2025-05-09	83.95	85.88	83.95	84.46	261439
2025-05-12	88.96	91.39	87.60	88.34	309378
2025-05-13	88.71	89.42	87.82	88.98	272096
2025-05-14	88.19	88.46	86.71	87.15	413275
2025-05-15	86.62	87.18	85.87	86.72	363299
2025-05-16	86.91	87.32	85.97	86.85	345083
2025-05-19	85.59	86.29	84.14	85.17	467816
2025-05-20	85.33	86.13	84.08	84.87	181198
2025-05-21	84.12	84.99	83.60	83.85	298022
2025-05-22	83.54	84.68	83.25	84.00	255627
2025-05-23	81.99	83.86	81.67	83.01	262133
2025-05-27	84.43	86.13	84.17	85.91	180578
2025-05-28	86.07	86.07	83.91	84.02	214190
2025-05-29	84.64	85.12	84.15	84.80	137322
2025-05-30	84.32	85.38	84.04	84.43	268140
2025-06-02	83.86	83.86	81.18	82.48	304932
2025-06-03	82.35	84.46	81.83	84.06	191808
2025-06-04	84.28	84.53	82.09	82.77	218119
2025-06-05	82.23	83.26	81.77	82.67	215856
2025-06-06	83.80	84.51	83.00	83.52	209960
2025-06-09	83.66	85.01	83.52	84.53	316184
2025-06-10	85.62	90.13	85.10	90.04	467823
2025-06-11	91.09	92.26	90.18	91.08	536276
2025-06-12	90.45	93.00	89.81	92.95	418336
2025-06-13	91.19	93.00	89.35	89.86	513082
2025-06-16	90.77	92.97	89.73	92.64	494906
2025-06-17	91.53	92.80	89.95	90.04	400854
2025-06-18	89.95	91.35	89.01	90.85	327850
2025-06-20	91.34	91.34	89.43	90.50	698716
2025-06-23	90.00	90.65	88.69	90.45	305755
2025-06-24	91.11	92.56	90.09	92.13	283388
2025-06-25	92.12	92.46	90.75	91.44	307746
2025-06-26	91.50	95.48	91.20	93.65	217243
2025-06-27	93.84	95.63	93.29	94.19	1192350
2025-06-30	93.81	94.02	92.55	93.30	477161
2025-07-01	93.16	99.94	93.16	98.77	633133
2025-07-02	100.15	103.52	99.89	102.88	576509
2025-07-03	102.78	104.18	102.13	103.42	279397
2025-07-07	101.39	103.79	100.18	101.61	409287
2025-07-08	102.35	104.78	101.15	104.29	598288
2025-07-09	105.00	109.05	105.00	108.73	723487
2025-07-10	108.63	111.34	107.62	108.29	755053
2025-07-11	111.34	112.00	108.60	110.73	855833
2025-07-14	112.85	114.70	110.45	114.36	733066
2025-07-15	114.75	114.75	110.27	110.38	464087
2025-07-16	110.27	111.27	108.95	109.77	595571
2025-07-17	110.43	112.38	109.63	110.41	483758
2025-07-18	111.63	111.63	108.34	109.44	336786
2025-07-21	109.52	111.11	108.84	109.15	454258
2025-07-22	109.49	111.37	106.99	109.80	440467
2025-07-23	111.47	114.34	110.00	114.18	571884
2025-07-24	116.94	117.90	111.88	115.13	810280
2025-07-25	116.36	116.36	112.79	113.32	394570
2025-07-28	113.03	115.69	112.31	114.93	623255
2025-07-29	115.34	115.34	112.98	113.71	490959
2025-07-30	113.89	114.25	110.82	111.71	289459
2025-07-31	110.90	112.44	109.80	111.15	278608
2025-08-01	110.45	110.65	107.32	110.54	339792
2025-08-04	110.52	112.93	109.73	112.91	405992
2025-08-05	113.64	114.40	111.45	113.75	303084
2025-08-06	113.87	115.03	113.32	113.71	281009
2025-08-07	113.98	115.05	112.00	113.70	250531
2025-08-08	113.30	115.00	112.66	114.13	159347

Explore More About VC

Coins representing dividend payouts and trends

VC Dividend History

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

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

VC Stock Split History

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

Graph showing historical stock prices and market trends

VC Historical Prices

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

Web Analytics