VIG Historical Prices

Summary

Key Stock Metrics

172.30

(January 25, 2024)

52-Week Low

205.20

(November 29, 2024)

52-Week High

205.20

(November 29, 2024)

All-Time High

201.08

(January 22, 2025)

Current Price

Historical Prices Table

Date	Open	High	Low	Close	Volume
2006-05-02	50.01	50.20	49.94	50.14	39900
2006-05-03	50.11	50.11	49.96	50.11	23500
2006-05-04	50.27	50.27	50.11	50.20	14800
2006-05-05	50.44	50.70	50.43	50.70	10900
2006-05-08	50.79	50.90	50.79	50.85	22800
2006-05-09	50.85	50.92	50.84	50.91	12700
2006-05-10	50.85	50.91	50.80	50.86	8000
2006-05-11	50.70	50.70	50.30	50.32	9200
2006-05-12	50.26	50.26	49.85	49.85	12300
2006-05-15	49.80	50.08	49.75	50.08	30100
2006-05-16	50.22	50.31	50.11	50.12	11300
2006-05-17	49.93	49.93	49.30	49.41	55800
2006-05-18	49.46	49.49	49.09	49.16	23700
2006-05-19	49.29	49.35	48.96	49.24	41000
2006-05-22	49.14	49.23	48.85	49.20	29700
2006-05-23	49.36	49.40	48.98	48.98	11000
2006-05-24	48.87	49.27	48.75	49.27	48600
2006-05-25	49.43	49.57	49.34	49.57	14700
2006-05-26	49.69	49.81	49.62	49.79	13200
2006-05-30	49.56	49.56	49.08	49.08	14600
2006-05-31	49.22	49.37	49.08	49.37	36400
2006-06-01	49.38	49.84	49.38	49.84	4900
2006-06-02	49.94	49.94	49.59	49.76	18600
2006-06-05	49.64	49.64	49.00	49.00	28100
2006-06-06	49.13	49.13	48.63	48.88	65300
2006-06-07	49.09	49.30	48.86	48.88	14700
2006-06-08	48.80	49.00	48.36	48.90	75300
2006-06-09	48.92	49.15	48.80	48.81	14800
2006-06-12	48.86	48.86	48.39	48.39	14700
2006-06-13	48.33	48.56	48.02	48.06	45100
2006-06-14	48.13	48.26	47.95	48.26	42500
2006-06-15	48.44	49.04	48.44	49.04	23100
2006-06-16	49.06	49.06	48.88	48.96	34700
2006-06-19	49.04	49.04	48.49	48.52	20300
2006-06-20	48.57	48.78	48.55	48.59	16800
2006-06-21	48.74	49.08	48.74	48.94	61000
2006-06-22	48.81	48.81	48.55	48.69	28900
2006-06-23	48.55	48.83	48.51	48.60	28900
2006-06-26	48.52	48.58	48.47	48.58	9200
2006-06-27	48.67	48.67	48.23	48.25	12900
2006-06-28	48.32	48.40	48.14	48.32	40300
2006-06-29	48.68	49.24	48.60	49.24	38100
2006-06-30	49.28	49.30	49.17	49.18	12100
2006-07-03	49.08	49.32	49.08	49.32	7900
2006-07-05	49.37	49.37	48.89	49.05	11100
2006-07-06	49.21	49.32	49.21	49.23	2900
2006-07-07	49.19	49.19	48.76	48.84	13600
2006-07-10	48.88	49.11	48.88	49.02	6200
2006-07-11	48.97	48.97	48.73	48.90	9900
2006-07-12	49.15	49.15	48.64	48.68	4800
2006-07-13	48.54	48.54	48.09	48.19	41000
2006-07-14	48.05	48.05	47.60	47.77	39700
2006-07-17	47.74	47.90	47.65	47.88	17300
2006-07-18	48.00	48.00	47.53	47.91	14400
2006-07-19	48.26	48.90	48.26	48.80	37600
2006-07-20	48.86	48.91	48.45	48.45	37800
2006-07-21	48.44	48.48	48.06	48.16	29600
2006-07-24	48.31	48.85	48.31	48.78	16000
2006-07-25	48.74	49.06	48.61	49.03	37700
2006-07-26	48.86	49.00	48.70	48.93	24300
2006-07-27	48.97	49.17	48.78	48.78	29100
2006-07-28	49.01	49.42	49.01	49.34	24900
2006-07-31	49.28	49.29	49.20	49.29	10400
2006-08-01	49.07	49.07	48.80	48.94	23400
2006-08-02	49.11	49.34	49.07	49.22	8300
2006-08-03	48.99	49.37	48.99	49.34	16700
2006-08-04	49.70	49.70	49.23	49.25	39100
2006-08-07	49.23	49.24	49.11	49.23	6500
2006-08-08	49.36	49.36	48.91	48.97	20000
2006-08-09	49.26	49.26	48.56	48.56	23800
2006-08-10	48.61	49.10	48.59	48.98	12400
2006-08-11	48.92	48.96	48.83	48.92	17700
2006-08-14	49.27	49.42	49.04	49.04	6800
2006-08-15	49.40	49.61	49.40	49.61	7700
2006-08-16	49.83	49.98	49.72	49.98	14300
2006-08-17	49.93	50.18	49.93	50.14	8900
2006-08-18	50.18	50.18	49.97	50.13	8600
2006-08-21	50.02	50.02	49.94	49.98	6100
2006-08-22	49.99	50.00	49.88	49.95	14300
2006-08-23	49.99	50.00	49.63	49.64	8900
2006-08-24	49.90	49.90	49.67	49.78	6300
2006-08-25	49.73	49.80	49.62	49.78	22400
2006-08-28	49.77	50.16	49.77	50.16	11300
2006-08-29	50.15	50.35	50.00	50.32	18000
2006-08-30	50.26	50.43	50.26	50.34	9400
2006-08-31	50.32	50.41	50.28	50.41	20900
2006-09-01	50.57	50.72	50.50	50.63	8900
2006-09-05	50.65	50.71	50.58	50.69	8000
2006-09-06	50.56	50.56	50.30	50.30	12700
2006-09-07	50.19	50.31	50.06	50.08	21100
2006-09-08	50.22	50.43	50.22	50.43	7100
2006-09-11	50.25	50.49	50.14	50.43	16800
2006-09-12	50.53	50.93	50.53	50.93	6700
2006-09-13	50.93	51.03	50.85	51.03	4500
2006-09-14	50.97	51.05	50.78	50.95	13800
2006-09-15	51.22	51.37	51.14	51.19	4200
2006-09-18	51.11	51.20	50.97	51.07	20000
2006-09-19	50.98	51.03	50.82	51.03	14100
2006-09-20	51.22	51.37	51.20	51.33	21700
2006-09-21	51.34	51.37	50.88	50.88	12100
2006-09-22	50.85	50.85	50.65	50.74	67200
2006-09-25	50.66	51.17	50.63	51.09	7300
2006-09-26	51.01	51.40	51.01	51.39	6100
2006-09-27	51.44	51.56	51.34	51.48	9900
2006-09-28	51.59	51.60	51.24	51.60	5000
2006-09-29	51.53	51.53	51.33	51.36	10200
2006-10-02	51.17	51.38	51.09	51.22	16000
2006-10-03	51.17	51.50	51.17	51.44	14000
2006-10-04	51.35	51.87	51.35	51.87	5500
2006-10-05	52.00	52.10	51.91	52.09	11200
2006-10-06	51.87	51.90	51.75	51.83	6000
2006-10-09	51.90	51.98	51.76	51.98	6100
2006-10-10	52.22	52.22	51.92	52.04	5100
2006-10-11	52.00	52.04	51.90	52.01	4200
2006-10-12	52.15	52.33	52.14	52.33	13200
2006-10-13	52.23	52.26	52.10	52.26	5600
2006-10-16	52.25	52.51	52.25	52.51	7200
2006-10-17	52.38	52.38	52.05	52.25	10200
2006-10-18	52.73	52.73	52.39	52.46	12700
2006-10-19	52.41	52.50	52.31	52.32	5500
2006-10-20	52.27	52.40	52.25	52.40	5300
2006-10-23	52.34	52.90	52.34	52.89	9700
2006-10-24	52.82	52.85	52.72	52.81	11000
2006-10-25	52.89	52.90	52.73	52.85	5200
2006-10-26	52.91	53.21	52.82	53.21	17800
2006-10-27	52.92	53.05	52.82	52.83	8200
2006-10-30	52.78	52.87	52.65	52.80	10500
2006-10-31	52.95	52.95	52.65	52.76	39500
2006-11-01	52.95	52.95	52.42	52.42	5100
2006-11-02	52.33	52.39	52.23	52.39	6000
2006-11-03	52.56	52.59	52.22	52.30	8600
2006-11-06	52.48	52.83	52.48	52.81	17000
2006-11-07	52.83	53.11	52.83	52.95	17600
2006-11-08	52.88	53.15	52.88	53.05	29800
2006-11-09	53.10	53.10	52.55	52.55	8500
2006-11-10	52.71	52.71	52.55	52.66	7200
2006-11-13	52.65	52.82	52.65	52.70	6700
2006-11-14	52.80	53.16	52.60	53.12	5500
2006-11-15	53.15	53.45	53.15	53.31	14800
2006-11-16	53.45	53.51	53.32	53.51	17200
2006-11-17	53.35	53.46	53.35	53.46	5400
2006-11-20	53.42	53.49	53.37	53.39	18400
2006-11-21	53.47	53.51	53.39	53.43	7300
2006-11-22	53.52	53.54	53.45	53.54	5400
2006-11-24	53.32	53.47	53.32	53.39	800
2006-11-27	53.19	53.21	52.64	52.64	7300
2006-11-28	52.65	52.74	52.48	52.75	19000
2006-11-29	52.92	53.16	52.89	53.15	33800
2006-11-30	53.25	53.28	52.90	53.20	9500
2006-12-01	53.21	53.21	52.64	52.81	230500
2006-12-04	53.33	53.70	53.33	53.63	13500
2006-12-05	53.70	53.89	53.70	53.85	79500
2006-12-06	53.90	53.99	53.89	53.95	9800
2006-12-07	54.05	54.10	53.73	53.75	4700
2006-12-08	53.78	53.88	53.68	53.77	16300
2006-12-11	53.79	53.79	53.65	53.69	13800
2006-12-12	53.71	53.73	53.50	53.69	13400
2006-12-13	53.87	53.96	53.71	53.77	8000
2006-12-14	53.80	54.21	53.80	54.16	16200
2006-12-15	54.21	54.31	54.19	54.25	9000
2006-12-18	54.24	54.31	54.00	54.11	23600
2006-12-19	53.92	54.20	53.87	54.20	16500
2006-12-20	54.13	54.25	54.12	54.13	9700
2006-12-21	54.11	54.11	53.88	53.95	8000
2006-12-22	53.66	53.66	53.48	53.51	7300
2006-12-26	53.52	53.77	53.51	53.77	31400
2006-12-27	54.00	54.09	53.94	54.09	42400
2006-12-28	54.09	54.12	53.97	53.97	6800
2006-12-29	53.90	54.08	53.79	53.80	9100
2007-01-03	54.12	54.35	53.70	53.96	13000
2007-01-04	53.93	54.02	53.72	54.01	18700
2007-01-05	53.78	53.78	53.53	53.62	35800
2007-01-08	53.64	53.82	53.40	53.78	15700
2007-01-09	54.01	54.01	53.66	53.86	10100
2007-01-10	53.67	53.95	53.62	53.92	21700
2007-01-11	54.05	54.40	54.05	54.33	24700
2007-01-12	54.36	54.46	54.22	54.43	13800
2007-01-16	54.70	54.70	54.42	54.52	26600
2007-01-17	54.52	54.76	54.50	54.60	19700
2007-01-18	54.70	54.70	54.52	54.58	12800
2007-01-19	54.55	54.65	54.44	54.60	325700
2007-01-22	54.52	54.52	54.14	54.31	31100
2007-01-23	54.26	54.55	54.25	54.43	20500
2007-01-24	54.48	54.71	54.45	54.71	19800
2007-01-25	54.66	54.66	54.14	54.21	17400
2007-01-26	54.20	54.66	53.91	54.07	26100
2007-01-29	54.16	54.23	54.05	54.11	38200
2007-01-30	54.15	54.29	54.11	54.28	26200
2007-01-31	54.28	54.73	54.20	54.64	15700
2007-02-01	54.77	55.02	54.77	55.02	11000
2007-02-02	55.20	55.20	54.99	55.12	7500
2007-02-05	55.20	55.20	54.94	54.99	17200
2007-02-06	55.14	55.14	54.95	55.06	10400
2007-02-07	55.10	55.22	55.00	55.10	12900
2007-02-08	55.00	55.36	54.84	55.02	40200
2007-02-09	55.15	55.15	54.63	54.74	9000
2007-02-12	54.85	54.85	54.58	54.63	20490
2007-02-13	54.83	54.99	54.77	54.99	19700
2007-02-14	55.15	55.38	55.03	55.30	24073
2007-02-15	55.29	55.43	55.26	55.42	8700
2007-02-16	55.44	55.44	55.28	55.36	11000
2007-02-20	55.45	55.59	55.13	55.59	12700
2007-02-21	55.44	55.72	55.32	55.42	19600
2007-02-22	55.53	55.53	55.16	55.36	30800
2007-02-23	55.37	55.50	55.09	55.24	14000
2007-02-26	55.29	55.37	55.00	55.37	25369
2007-02-27	54.80	54.80	53.46	53.59	56200
2007-02-28	53.80	53.95	53.48	53.69	46900
2007-03-01	53.00	53.62	52.68	53.38	15845
2007-03-02	53.35	53.47	52.97	53.00	12500
2007-03-05	52.90	53.11	52.55	52.74	25700
2007-03-06	53.20	53.27	52.90	53.27	20700
2007-03-07	53.25	53.40	53.07	53.17	19900
2007-03-08	53.50	53.60	53.30	53.45	9900
2007-03-09	53.72	53.72	53.33	53.54	9100
2007-03-12	53.50	53.65	53.36	53.58	10600
2007-03-13	53.25	53.41	52.50	52.59	18000
2007-03-14	52.56	52.81	51.90	52.72	15900
2007-03-15	52.85	52.97	52.74	52.93	7300
2007-03-16	52.95	52.97	52.63	52.68	10200
2007-03-19	52.98	53.26	52.96	53.18	9000
2007-03-20	53.30	53.54	53.23	53.54	4700
2007-03-21	53.57	54.37	53.53	54.27	18300
2007-03-22	54.55	54.55	54.20	54.29	60700
2007-03-23	54.32	54.52	54.32	54.48	12600
2007-03-26	54.32	54.32	53.86	54.25	27300
2007-03-27	53.96	54.01	53.74	53.89	18200
2007-03-28	53.69	53.69	53.39	53.56	14400
2007-03-29	53.83	53.83	53.35	53.67	12900
2007-03-30	53.70	53.90	53.39	53.66	9600
2007-04-02	53.75	53.77	53.48	53.73	13100
2007-04-03	54.00	54.33	54.00	54.21	19200
2007-04-04	54.22	54.27	54.10	54.25	8100
2007-04-05	54.20	54.40	54.20	54.32	13400
2007-04-09	54.39	54.47	54.27	54.38	17300
2007-04-10	54.43	54.51	54.40	54.44	11500
2007-04-11	54.44	54.44	54.04	54.15	18700
2007-04-12	54.09	54.35	53.97	54.35	11300
2007-04-13	54.50	54.50	54.23	54.49	5900
2007-04-16	54.95	55.17	54.92	55.17	10500
2007-04-17	55.34	55.60	55.34	55.51	18100
2007-04-18	55.38	55.51	55.32	55.51	5800
2007-04-19	55.33	55.44	55.17	55.36	19400
2007-04-20	55.85	56.05	55.73	56.05	10900
2007-04-23	56.13	56.22	55.79	55.80	76200
2007-04-24	55.80	55.86	55.55	55.77	15000
2007-04-25	55.95	56.28	55.92	56.19	9900
2007-04-26	56.27	56.28	56.10	56.15	5400
2007-04-27	56.00	56.30	56.00	56.21	4900
2007-04-30	56.18	56.28	55.98	56.04	14900
2007-05-01	55.85	56.07	55.73	56.04	6500
2007-05-02	56.17	56.51	56.17	56.35	19600
2007-05-03	56.42	56.60	56.37	56.60	8200
2007-05-04	56.63	56.70	56.48	56.56	4300
2007-05-07	56.79	56.79	56.67	56.73	13900
2007-05-08	56.56	56.61	56.42	56.61	13300
2007-05-09	56.58	56.89	56.58	56.82	17100
2007-05-10	56.60	56.69	56.23	56.24	14200
2007-05-11	56.33	56.58	56.33	56.58	13200
2007-05-14	56.72	56.72	56.43	56.50	12900
2007-05-15	56.60	56.87	56.37	56.39	18600
2007-05-16	56.48	56.85	56.43	56.83	31400
2007-05-17	56.80	56.82	56.63	56.81	10600
2007-05-18	56.85	57.19	56.85	57.03	3900
2007-05-21	57.13	57.13	57.01	57.01	3500
2007-05-22	56.96	57.20	56.92	57.03	9100
2007-05-23	57.18	57.39	57.06	57.06	24200
2007-05-24	57.08	57.26	56.55	56.59	8700
2007-05-25	56.74	56.94	56.73	56.88	8500
2007-05-29	56.99	57.02	56.72	56.88	6300
2007-05-30	56.80	57.28	56.80	57.28	6700
2007-05-31	57.47	57.53	57.31	57.43	4500
2007-06-01	57.62	57.71	57.51	57.63	5200
2007-06-04	57.64	57.79	57.60	57.79	4900
2007-06-05	57.56	57.65	57.41	57.43	3500
2007-06-06	57.25	57.25	57.00	57.03	6800
2007-06-07	56.90	56.94	56.20	56.20	17400
2007-06-08	56.09	56.62	56.09	56.62	2600
2007-06-11	56.76	56.92	56.59	56.77	5600
2007-06-12	56.67	56.78	56.21	56.21	6800
2007-06-13	56.46	56.98	56.42	56.98	9600
2007-06-14	57.10	57.23	57.03	57.20	9000
2007-06-15	57.58	57.68	57.50	57.53	9600
2007-06-18	57.58	57.58	57.43	57.46	15600
2007-06-19	57.35	57.54	57.30	57.54	5500
2007-06-20	57.80	57.80	57.03	57.03	10400
2007-06-21	56.89	57.35	56.89	57.21	8200
2007-06-22	57.20	57.20	56.63	56.67	7100
2007-06-25	56.35	56.81	56.14	56.33	11500
2007-06-26	56.46	56.50	56.22	56.29	3700
2007-06-27	55.96	56.50	55.96	56.50	10400
2007-06-28	56.54	56.78	56.54	56.62	7500
2007-06-29	56.73	56.93	56.16	56.32	5800
2007-07-02	56.76	56.93	56.65	56.80	5200
2007-07-03	57.04	57.12	57.01	57.12	5300
2007-07-05	57.11	57.16	56.84	57.05	41600
2007-07-06	56.95	57.43	56.95	57.28	8400
2007-07-09	57.44	57.52	57.31	57.45	8200
2007-07-10	57.15	57.18	56.68	56.70	7300
2007-07-11	56.76	56.96	56.64	56.96	9800
2007-07-12	57.36	58.00	57.36	58.00	10400
2007-07-13	58.00	58.32	57.92	58.18	16100
2007-07-16	58.14	58.39	58.14	58.21	24800
2007-07-17	58.30	58.38	58.08	58.10	18300
2007-07-18	58.00	58.20	57.73	58.05	13700
2007-07-19	58.35	58.37	58.25	58.35	4200
2007-07-20	58.11	58.11	57.42	57.53	11100
2007-07-23	57.89	58.09	57.82	57.92	13300
2007-07-24	57.53	57.76	56.88	57.06	17700
2007-07-25	57.35	57.41	56.76	57.33	16800
2007-07-26	56.75	56.81	55.48	56.06	26600
2007-07-27	55.86	56.14	55.00	55.00	31400
2007-07-30	55.06	55.85	55.06	55.68	20900
2007-07-31	55.90	56.12	54.90	54.90	13400
2007-08-01	54.94	56.18	54.50	55.47	42100
2007-08-02	55.70	55.81	55.31	55.71	17300
2007-08-03	55.71	55.71	54.33	54.40	11400
2007-08-06	54.59	55.82	54.44	55.75	65800
2007-08-07	55.66	56.63	55.66	56.47	10300
2007-08-08	56.69	57.24	56.61	57.09	144600
2007-08-09	56.42	56.72	55.75	55.75	32900
2007-08-10	55.23	56.00	55.00	55.74	18700
2007-08-13	55.97	55.97	55.38	55.42	14600
2007-08-14	55.24	55.26	54.46	54.46	21700
2007-08-15	54.39	54.94	53.74	53.74	41200
2007-08-16	53.60	54.16	52.75	54.12	33000
2007-08-17	55.20	55.51	54.71	55.28	24200
2007-08-20	55.30	55.39	54.78	55.30	10000
2007-08-21	55.32	55.50	55.04	55.19	18200
2007-08-22	55.66	55.90	55.46	55.89	14900
2007-08-23	55.99	56.23	55.43	55.69	7100
2007-08-24	55.75	56.32	55.75	56.32	14000
2007-08-27	56.14	56.17	55.92	55.92	19300
2007-08-28	55.62	55.63	54.78	54.88	14000
2007-08-29	55.11	55.86	54.99	55.67	8600
2007-08-30	55.55	55.92	55.48	55.64	6600
2007-08-31	56.09	56.36	55.91	56.16	8900
2007-09-04	56.00	56.55	56.00	56.44	11900
2007-09-05	56.07	56.08	55.77	55.87	156700
2007-09-06	56.04	56.28	55.95	56.07	9500
2007-09-07	55.58	55.63	55.16	55.31	20700
2007-09-10	55.45	55.47	54.85	55.25	15800
2007-09-11	55.70	55.93	55.59	55.93	3000
2007-09-12	55.78	56.24	55.78	56.10	4900
2007-09-13	56.33	56.69	56.27	56.42	9700
2007-09-14	56.17	56.65	56.04	56.58	11900
2007-09-17	56.36	56.45	56.18	56.30	10500
2007-09-18	56.56	57.89	56.53	57.83	8600
2007-09-19	58.23	58.54	58.20	58.26	21600
2007-09-20	58.07	58.22	57.87	57.92	6000
2007-09-21	58.15	58.25	58.04	58.04	10700
2007-09-24	57.76	57.92	57.46	57.49	14400
2007-09-25	57.30	57.35	57.17	57.29	12800
2007-09-26	57.51	57.85	57.48	57.72	7000
2007-09-27	57.85	58.00	57.77	57.98	7800
2007-09-28	57.91	58.00	57.73	57.87	9400
2007-10-01	58.18	58.63	58.17	58.53	8600
2007-10-02	58.46	58.51	58.25	58.38	12600
2007-10-03	58.18	58.34	58.13	58.13	2700
2007-10-04	58.20	58.24	58.12	58.19	278600
2007-10-05	58.46	58.92	58.42	58.71	13000
2007-10-08	58.60	58.61	58.46	58.60	5500
2007-10-09	58.70	58.99	58.55	58.98	7200
2007-10-10	58.85	58.88	58.60	58.81	7300
2007-10-11	59.13	59.16	58.34	58.57	19000
2007-10-12	58.55	58.68	58.48	58.63	25300
2007-10-15	58.44	58.44	57.80	58.07	21500
2007-10-16	57.96	58.03	57.70	57.91	6400
2007-10-17	58.15	58.15	57.33	57.74	11900
2007-10-18	57.61	57.73	57.45	57.64	7500
2007-10-19	57.33	57.33	56.30	56.32	22900
2007-10-22	56.13	56.57	55.99	56.56	16200
2007-10-23	56.80	56.82	56.36	56.82	96000
2007-10-24	56.73	56.82	56.06	56.82	13700
2007-10-25	56.83	57.13	56.30	56.97	61700
2007-10-26	57.10	57.35	56.84	57.32	20900
2007-10-29	57.40	57.67	57.39	57.56	7400
2007-10-30	57.45	57.49	57.18	57.25	12000
2007-10-31	57.27	57.77	56.00	57.68	21600
2007-11-01	56.90	56.96	56.15	56.20	49700
2007-11-02	56.17	56.23	55.63	56.15	28100
2007-11-05	55.86	56.20	55.67	56.05	23576
2007-11-06	56.28	56.72	56.04	56.72	8500
2007-11-07	56.75	56.75	55.30	55.30	16100
2007-11-08	55.29	55.57	54.82	55.57	56900
2007-11-09	54.90	55.52	54.76	54.90	15900
2007-11-12	54.77	55.52	54.77	54.84	15616
2007-11-13	55.61	56.18	55.23	56.18	9050
2007-11-14	56.40	56.55	55.87	55.92	7800
2007-11-15	55.32	56.01	55.03	55.48	25644
2007-11-16	55.77	55.77	55.15	55.62	21730
2007-11-19	55.68	55.68	54.65	54.73	20305
2007-11-20	55.05	55.53	54.37	55.17	24200
2007-11-21	54.75	54.86	54.30	54.33	32900
2007-11-23	54.59	55.09	54.59	54.95	5700
2007-11-26	55.13	55.19	53.98	54.05	27700
2007-11-27	53.80	54.92	53.80	54.72	24674
2007-11-28	54.78	56.40	54.78	56.26	19702
2007-11-29	56.01	56.34	55.92	56.25	12100
2007-11-30	56.66	56.77	56.24	56.51	46000
2007-12-03	56.39	56.48	56.23	56.24	6500
2007-12-04	56.90	56.90	55.86	56.02	10790
2007-12-05	56.75	56.81	56.47	56.65	5300
2007-12-06	56.81	57.57	56.78	57.57	11100
2007-12-07	57.83	57.83	57.34	57.37	9325
2007-12-10	57.44	57.90	57.44	57.84	20900
2007-12-11	57.85	58.02	56.40	56.40	36300
2007-12-12	57.53	57.53	56.18	56.81	25370
2007-12-13	57.03	57.03	56.26	56.85	15600
2007-12-14	56.47	56.68	56.16	56.20	11000
2007-12-17	56.01	56.01	55.39	55.45	16905
2007-12-18	56.02	56.04	55.20	55.85	39975
2007-12-19	55.96	56.07	55.56	55.93	10200
2007-12-20	55.73	55.73	55.22	55.70	9700
2007-12-21	56.34	56.60	56.22	56.47	22600
2007-12-24	57.00	57.00	56.85	57.00	13125
2007-12-26	57.10	57.10	56.65	56.88	16400
2007-12-27	56.57	56.73	56.21	56.21	44000
2007-12-28	56.77	56.77	56.21	56.30	35000
2007-12-31	56.01	56.27	55.80	55.95	39800
2008-01-02	56.51	56.51	54.88	55.05	19900
2008-01-03	55.54	55.54	54.94	55.08	26200
2008-01-04	54.63	54.68	53.98	54.13	30100
2008-01-07	54.50	54.65	54.09	54.50	134800
2008-01-08	54.71	54.78	53.47	53.72	106300
2008-01-09	53.72	54.24	53.24	54.18	49300
2008-01-10	53.94	54.99	53.94	54.66	79900
2008-01-11	54.40	54.41	53.69	53.90	75800
2008-01-14	54.33	54.33	54.02	54.23	39200
2008-01-15	53.77	53.77	53.23	53.26	45200
2008-01-16	53.13	53.69	52.94	53.05	97600
2008-01-17	53.24	53.24	51.64	51.80	117900
2008-01-18	52.21	52.39	51.18	51.53	108550
2008-01-22	50.75	51.72	49.81	51.24	72990
2008-01-23	50.11	52.47	50.00	52.42	57627
2008-01-24	52.73	52.73	52.21	52.67	1515471
2008-01-25	53.05	53.05	51.70	51.84	26100
2008-01-28	51.61	52.57	51.49	52.57	46132
2008-01-29	52.65	52.83	52.39	52.78	91800
2008-01-30	52.82	53.67	52.15	52.29	67300
2008-01-31	52.06	53.59	51.78	53.00	38200
2008-02-01	53.49	53.97	53.44	53.91	26800
2008-02-04	54.36	54.36	53.50	53.59	35900
2008-02-05	52.68	52.93	52.22	52.22	30500
2008-02-06	52.25	52.63	51.75	51.75	28600
2008-02-07	51.73	52.57	51.73	52.34	42600
2008-02-08	52.30	52.43	51.76	51.96	68100
2008-02-11	52.06	52.24	51.54	52.19	31500
2008-02-12	52.49	53.00	52.41	52.75	30000
2008-02-13	53.01	53.32	52.75	53.23	35200
2008-02-14	53.33	53.33	52.52	52.52	46700
2008-02-15	52.87	52.87	52.17	52.61	50125
2008-02-19	52.20	54.13	52.20	52.53	57190
2008-02-20	52.24	53.02	52.09	52.88	90100
2008-02-21	53.08	53.17	52.25	52.29	56900
2008-02-22	52.60	52.81	51.86	52.81	73100
2008-02-25	52.84	53.60	52.68	53.54	102200
2008-02-26	53.65	54.21	53.43	54.04	34900
2008-02-27	53.69	54.27	53.69	53.92	22800
2008-02-28	53.52	53.71	53.39	53.45	14600
2008-02-29	52.92	52.92	52.04	52.18	32673
2008-03-03	52.29	52.42	51.92	52.41	54100
2008-03-04	51.53	52.41	51.53	52.30	66338
2008-03-05	52.49	52.85	52.05	52.43	75700
2008-03-06	52.40	52.40	51.50	51.56	66300
2008-03-07	51.35	51.71	50.81	51.09	78905
2008-03-10	51.26	51.26	50.43	50.51	69700
2008-03-11	51.73	52.11	51.06	52.11	167002
2008-03-12	52.28	52.60	51.91	51.92	38195
2008-03-13	51.32	52.30	50.99	52.00	86258
2008-03-14	52.49	52.49	50.79	51.23	80275
2008-03-17	50.00	51.50	50.00	51.18	88200
2008-03-18	52.82	52.95	51.87	52.95	75591
2008-03-19	52.21	53.42	52.13	52.13	34500
2008-03-20	52.00	53.22	52.00	53.20	17300
2008-03-24	53.48	54.04	53.48	53.84	21777
2008-03-25	54.85	54.85	53.34	53.65	30000
2008-03-26	53.52	53.52	53.15	53.22	25300
2008-03-27	53.47	53.48	52.80	52.80	34600
2008-03-28	53.66	53.66	52.50	52.53	12700
2008-03-31	52.62	53.18	52.62	53.02	20100
2008-04-01	54.25	54.58	53.54	54.58	47400
2008-04-02	54.09	54.65	54.09	54.42	10701
2008-04-03	54.42	54.50	54.14	54.37	29653
2008-04-04	54.98	54.98	54.19	54.38	18137
2008-04-07	54.67	55.05	54.29	54.34	39650
2008-04-08	54.18	54.35	54.10	54.35	13600
2008-04-09	54.69	54.69	53.62	53.75	14500
2008-04-10	53.88	54.25	53.79	54.05	12600
2008-04-11	53.79	53.79	52.98	53.08	23300
2008-04-14	53.04	53.18	52.78	53.00	20707
2008-04-15	53.92	53.92	52.85	53.24	61043
2008-04-16	53.94	54.18	53.61	54.18	16552
2008-04-17	53.77	54.16	53.77	54.05	13254
2008-04-18	55.26	55.26	54.52	54.66	100384
2008-04-21	54.65	54.65	54.27	54.50	28964
2008-04-22	54.43	54.43	53.85	54.12	31361
2008-04-23	54.29	54.35	53.85	54.04	20249
2008-04-24	54.41	54.70	53.22	54.30	70321
2008-04-25	54.54	54.59	54.00	54.52	25764
2008-04-28	54.69	54.86	54.58	54.64	45005
2008-04-29	54.72	54.87	54.57	54.73	18994
2008-04-30	55.19	56.20	54.37	54.38	39813
2008-05-01	54.42	55.28	54.40	55.18	28018
2008-05-02	55.98	55.98	55.08	55.19	28250
2008-05-05	55.20	55.20	54.76	54.93	22729
2008-05-06	54.75	55.11	54.44	55.09	19941
2008-05-07	55.14	55.14	54.17	54.17	19605
2008-05-08	54.40	54.40	54.10	54.24	15477
2008-05-09	53.86	54.04	53.68	53.94	19091
2008-05-12	54.17	54.54	53.99	54.46	18674
2008-05-13	54.78	54.78	54.38	54.56	27776
2008-05-14	54.86	55.12	54.77	54.83	37259
2008-05-15	54.64	55.17	54.64	55.10	72824
2008-05-16	55.33	55.33	54.90	55.08	38633
2008-05-19	55.19	55.64	55.04	55.28	40528
2008-05-20	55.21	55.21	54.58	54.75	35211
2008-05-21	54.99	54.99	54.07	54.17	32363
2008-05-22	54.47	54.47	54.14	54.35	181946
2008-05-23	54.28	54.28	53.72	53.80	66230
2008-05-27	53.80	54.15	53.71	54.06	59731
2008-05-28	54.28	54.28	53.94	54.19	20451
2008-05-29	54.29	54.89	54.16	54.65	17151
2008-05-30	54.74	54.77	54.55	54.56	26800
2008-06-02	54.59	54.59	53.83	54.16	32358
2008-06-03	54.10	54.38	53.74	54.06	79229
2008-06-04	54.00	54.32	53.90	54.03	71092
2008-06-05	54.27	54.98	54.27	54.96	13578
2008-06-06	54.40	54.47	53.40	53.40	58986
2008-06-09	53.57	53.80	53.27	53.56	187179
2008-06-10	53.50	53.98	53.43	53.61	73762
2008-06-11	53.59	53.59	52.93	52.93	36309
2008-06-12	53.22	53.57	52.91	53.14	18243
2008-06-13	53.57	53.63	53.21	53.62	23210
2008-06-16	54.14	54.14	53.27	53.52	15912
2008-06-17	53.91	53.91	53.09	53.09	27057
2008-06-18	52.81	52.91	52.38	52.46	158437
2008-06-19	52.49	52.83	52.38	52.68	50354
2008-06-20	52.24	52.30	51.76	51.88	48301
2008-06-23	52.13	52.13	51.77	51.85	27717
2008-06-24	51.31	51.72	51.07	51.36	39539
2008-06-25	51.62	52.11	51.49	51.68	54190
2008-06-26	51.20	51.30	50.40	50.40	105937
2008-06-27	50.60	50.60	49.87	50.07	39549
2008-06-30	50.15	50.45	49.86	50.00	50380
2008-07-01	49.66	50.23	49.49	50.23	45612
2008-07-02	50.23	50.48	49.69	49.69	26230
2008-07-03	49.88	50.10	49.50	49.81	23717
2008-07-07	50.23	50.32	49.28	49.86	160568
2008-07-08	49.82	50.62	49.70	50.57	229075
2008-07-09	50.67	50.67	50.00	50.00	43914
2008-07-10	50.12	50.14	49.55	50.05	96620
2008-07-11	49.77	49.96	49.03	49.49	44981
2008-07-14	49.65	49.85	49.06	49.18	97077
2008-07-15	49.11	49.43	48.29	48.86	85604
2008-07-16	48.71	49.88	48.71	49.88	103137
2008-07-17	50.11	50.39	49.54	50.26	223737
2008-07-18	50.17	50.39	50.02	50.30	71196
2008-07-21	50.47	50.51	50.04	50.15	79494
2008-07-22	50.15	51.05	50.15	51.05	92524
2008-07-23	51.23	51.36	50.89	51.27	75204
2008-07-24	51.30	51.30	50.35	50.41	111738
2008-07-25	50.30	50.66	50.23	50.42	72252
2008-07-28	50.63	50.63	49.50	49.56	40697
2008-07-29	49.80	50.52	49.80	50.50	36078
2008-07-30	50.83	51.21	50.63	51.16	45412
2008-07-31	50.91	51.20	50.53	50.53	40610
2008-08-01	50.75	50.75	50.23	50.37	68671
2008-08-04	50.59	50.74	50.12	50.43	194781
2008-08-05	50.97	51.73	50.80	51.73	28276
2008-08-06	51.72	51.92	51.40	51.89	21817
2008-08-07	51.53	51.53	50.72	50.78	30338
2008-08-08	50.94	52.09	50.94	52.05	56365
2008-08-11	51.81	52.66	51.81	52.31	56336
2008-08-12	52.30	52.30	51.80	51.93	45022
2008-08-13	51.90	51.98	51.32	51.74	44899
2008-08-14	51.39	52.30	51.39	52.01	47394
2008-08-15	51.97	52.48	51.97	52.33	46723
2008-08-18	52.54	52.54	51.57	51.70	33751
2008-08-19	51.58	51.58	51.10	51.23	29655
2008-08-20	51.52	51.52	50.89	51.27	50647
2008-08-21	50.73	51.46	50.73	51.33	60978
2008-08-22	51.76	51.97	51.70	51.96	31490
2008-08-25	51.95	51.95	50.90	51.00	30889
2008-08-26	50.76	51.15	50.74	51.08	39944
2008-08-27	51.32	51.58	51.00	51.39	33292
2008-08-28	51.73	52.20	51.67	52.20	89664
2008-08-29	52.11	52.23	51.55	51.58	87988
2008-09-02	51.94	52.59	51.53	51.68	118836
2008-09-03	51.76	52.00	51.49	51.87	68648
2008-09-04	51.43	51.57	50.56	50.58	75461
2008-09-05	50.12	50.81	49.95	50.77	42944
2008-09-08	52.98	52.98	51.24	51.92	182035
2008-09-09	52.13	52.15	50.75	50.75	54689
2008-09-10	50.88	51.34	50.72	50.94	76231
2008-09-11	50.65	51.49	50.22	51.49	74821
2008-09-12	50.92	51.32	50.80	51.26	69026
2008-09-15	50.96	50.96	49.70	49.70	75112
2008-09-16	48.99	50.20	48.86	50.10	102502
2008-09-17	49.54	49.54	48.15	48.48	81857
2008-09-18	48.56	49.95	47.40	49.61	103444
2008-09-19	56.00	56.00	49.79	50.77	60101
2008-09-22	50.68	50.68	48.95	48.95	34779
2008-09-23	49.04	50.26	48.60	48.61	55511
2008-09-24	49.97	49.97	47.98	48.20	54764
2008-09-25	49.19	49.38	48.51	48.92	47641
2008-09-26	47.58	49.18	47.58	49.18	37987
2008-09-29	49.00	49.00	46.20	46.95	138808
2008-09-30	49.00	47.85	46.82	47.85	111458
2008-10-01	47.47	47.65	46.85	47.50	105586
2008-10-02	47.44	47.44	46.04	46.15	65353
2008-10-03	46.83	47.31	45.50	45.50	84262
2008-10-06	43.29	44.79	42.25	44.06	467876
2008-10-07	44.59	44.67	42.30	42.30	183461
2008-10-08	42.71	42.92	41.24	41.60	165425
2008-10-09	43.30	43.30	38.37	38.87	204878
2008-10-10	39.23	39.72	35.54	38.33	309934
2008-10-13	42.15	42.15	39.22	41.74	485251
2008-10-14	45.49	45.50	40.27	41.46	237208
2008-10-15	40.82	40.82	38.00	38.00	241314
2008-10-16	38.54	39.89	36.75	39.83	103431
2008-10-17	39.79	41.06	38.84	39.42	138308
2008-10-20	39.52	41.12	39.52	41.10	407899
2008-10-21	40.97	41.17	40.00	40.11	216047
2008-10-22	39.46	39.46	37.18	37.98	185163
2008-10-23	38.49	38.91	36.43	38.34	142096
2008-10-24	35.89	37.83	35.89	37.22	213899
2008-10-27	36.25	37.95	36.14	36.21	124870
2008-10-28	37.38	40.07	36.48	39.74	719685
2008-10-29	40.00	41.12	39.22	39.22	1093955
2008-10-30	40.62	40.89	39.49	40.30	136227
2008-10-31	40.11	41.35	40.06	41.10	402155
2008-11-03	41.12	41.32	40.75	41.12	791871
2008-11-04	42.06	42.47	41.57	42.47	322389
2008-11-05	41.97	42.21	40.41	40.61	247583
2008-11-06	40.30	40.77	38.75	39.05	197688
2008-11-07	39.40	40.21	39.17	40.21	145234
2008-11-10	41.12	42.28	39.51	40.05	177554
2008-11-11	39.62	39.96	38.75	39.30	341796
2008-11-12	38.63	38.82	37.57	37.75	133134
2008-11-13	37.71	40.38	36.58	40.38	230857
2008-11-14	39.50	40.40	38.61	38.71	123406
2008-11-17	38.36	39.01	37.82	37.91	137891
2008-11-18	37.61	38.64	37.08	38.44	269842
2008-11-19	38.56	38.72	36.38	36.50	162061
2008-11-20	36.32	37.29	34.44	34.68	276544
2008-11-21	35.32	36.85	34.10	36.85	468065
2008-11-24	37.35	38.98	36.75	38.16	242419
2008-11-25	39.24	39.24	37.73	38.84	199060
2008-11-26	38.04	39.52	37.45	39.52	284227
2008-11-28	39.65	40.05	39.46	40.05	119648
2008-12-01	39.29	39.33	37.00	37.24	175182
2008-12-02	37.64	38.35	37.12	38.35	226675
2008-12-03	37.32	39.42	37.32	39.42	226324
2008-12-04	38.86	39.40	37.78	38.33	211874
2008-12-05	37.87	39.68	37.23	39.66	258617
2008-12-08	40.56	40.85	39.87	40.39	750905
2008-12-09	40.41	40.44	39.25	39.41	261740
2008-12-10	39.99	40.15	39.14	39.82	204580
2008-12-11	39.38	40.07	38.81	39.04	864495
2008-12-12	38.36	39.35	38.17	39.18	232306
2008-12-15	39.47	39.47	38.47	39.04	268355
2008-12-16	39.20	40.73	39.20	40.66	183512
2008-12-17	40.34	40.76	40.01	40.26	167530
2008-12-18	40.57	40.65	39.25	39.81	191880
2008-12-19	40.17	40.44	39.45	39.47	236308
2008-12-22	39.47	39.47	38.33	38.39	199122
2008-12-23	39.24	39.45	38.47	38.64	257457
2008-12-24	38.73	38.99	38.65	38.81	171802
2008-12-26	39.10	39.25	38.79	38.99	140071
2008-12-29	39.16	39.16	38.34	38.89	449938
2008-12-30	39.13	39.72	39.00	39.68	371693
2008-12-31	39.81	40.48	39.78	40.14	670865
2009-01-02	40.32	41.39	40.07	41.21	278973
2009-01-05	41.09	41.21	40.65	41.06	491367
2009-01-06	41.28	41.43	40.75	41.04	385530
2009-01-07	40.59	40.68	39.85	40.11	249853
2009-01-08	39.69	39.99	39.42	39.99	365541
2009-01-09	40.07	40.10	39.20	39.29	563734
2009-01-12	39.14	39.32	38.46	38.68	640847
2009-01-13	38.64	39.00	38.46	38.74	315598
2009-01-14	37.94	38.25	37.42	37.64	374818
2009-01-15	37.63	38.18	36.85	37.90	532993
2009-01-16	38.48	38.49	37.60	38.37	422498
2009-01-20	38.01	38.12	36.78	36.83	559810
2009-01-21	37.42	37.89	36.65	37.81	376340
2009-01-22	37.39	37.74	36.68	37.33	600840
2009-01-23	36.56	37.39	36.43	37.00	764609
2009-01-26	37.19	37.87	37.02	37.39	444605
2009-01-27	37.59	37.95	37.35	37.81	528561
2009-01-28	38.35	38.85	38.24	38.68	421436
2009-01-29	38.22	38.34	37.64	37.74	244493
2009-01-30	37.81	37.96	36.85	37.08	1156688
2009-02-02	36.53	37.08	36.36	36.85	650020
2009-02-03	37.04	37.61	36.74	37.43	588508
2009-02-04	37.75	37.92	36.90	37.05	226514
2009-02-05	36.99	37.84	36.58	37.60	312097
2009-02-06	37.79	38.72	37.69	38.57	351549
2009-02-09	38.64	38.65	38.15	38.43	289696
2009-02-10	38.34	38.35	36.64	36.84	337880
2009-02-11	37.02	37.25	36.66	37.09	507057
2009-02-12	36.60	37.28	36.12	37.28	403988
2009-02-13	37.23	37.38	36.70	36.70	155270
2009-02-17	35.81	36.75	35.32	35.51	792832
2009-02-18	35.84	35.85	35.20	35.49	352614
2009-02-19	35.83	35.97	35.15	35.25	174445
2009-02-20	35.01	35.19	34.15	34.79	581197
2009-02-23	35.15	35.15	33.68	33.78	299357
2009-02-24	33.91	34.93	33.74	34.84	258606
2009-02-25	34.69	34.96	33.92	34.38	221293
2009-02-26	34.74	34.91	33.85	33.88	219637
2009-02-27	33.16	33.83	33.12	33.18	269665
2009-03-02	31.96	32.72	31.75	31.86	465356
2009-03-03	32.14	32.34	31.45	31.54	520906
2009-03-04	31.91	32.66	31.60	32.18	227133
2009-03-05	31.58	31.65	30.54	30.83	241103
2009-03-06	30.93	31.50	30.29	30.95	308589
2009-03-09	30.74	31.27	30.55	30.55	294528
2009-03-10	30.95	32.17	30.95	32.11	208963
2009-03-11	32.46	32.67	31.91	32.13	271480
2009-03-12	32.26	33.38	31.86	33.25	337301
2009-03-13	33.64	33.66	33.00	33.58	266180
2009-03-16	33.91	34.33	33.50	33.64	265787
2009-03-17	33.65	34.38	33.30	34.38	204474
2009-03-18	34.25	35.45	33.94	35.10	404131
2009-03-19	35.51	35.57	34.57	34.65	183978
2009-03-20	34.72	34.91	33.98	34.00	188532
2009-03-23	34.78	36.25	34.69	36.25	262679
2009-03-24	35.99	36.28	34.85	35.60	310067
2009-03-25	35.87	36.21	34.76	35.76	431882
2009-03-26	36.10	36.46	35.69	36.46	460227
2009-03-27	36.15	36.27	35.81	35.94	352498
2009-03-30	35.39	35.49	34.58	34.92	251551
2009-03-31	35.32	35.90	35.00	35.24	207607
2009-04-01	35.03	35.83	34.75	35.71	328189
2009-04-02	36.54	37.20	36.38	36.75	308377
2009-04-03	36.86	36.98	36.40	36.94	184948
2009-04-06	36.82	36.82	36.13	36.66	297532
2009-04-07	36.17	36.22	35.77	35.79	302461
2009-04-08	35.89	36.22	35.71	36.16	198838
2009-04-09	37.15	37.50	36.89	37.50	394372
2009-04-13	37.24	37.63	36.96	37.36	320662
2009-04-14	37.08	37.19	36.61	36.71	255756
2009-04-15	36.49	37.09	36.41	36.98	167224
2009-04-16	37.33	37.77	36.81	37.57	320999
2009-04-17	37.68	38.15	37.56	37.89	610183
2009-04-20	37.26	37.44	36.50	36.52	219683
2009-04-21	36.24	37.27	36.11	37.19	621902
2009-04-22	36.97	37.68	36.84	36.94	397329
2009-04-23	37.03	37.24	36.57	37.21	273834
2009-04-24	37.47	37.87	37.26	37.56	294562
2009-04-27	37.03	37.86	37.03	37.35	303764
2009-04-28	36.89	37.62	36.89	37.21	181696
2009-04-29	37.61	38.31	37.45	37.92	363192
2009-04-30	38.34	38.40	37.67	37.81	253286
2009-05-01	37.96	38.02	37.48	37.91	214629
2009-05-04	38.27	39.15	38.14	39.15	300825
2009-05-05	39.03	39.08	38.59	38.84	270698
2009-05-06	39.12	39.37	38.77	39.34	213362
2009-05-07	39.73	39.78	38.70	38.93	270914
2009-05-08	39.43	39.95	39.19	39.92	268793
2009-05-11	39.56	39.66	39.12	39.14	301473
2009-05-12	39.20	39.64	38.74	39.31	819934
2009-05-13	38.75	38.85	38.24	38.31	893934
2009-05-14	38.30	38.87	38.26	38.61	232616
2009-05-15	38.56	38.74	38.08	38.29	241557
2009-05-18	38.64	39.47	38.64	39.46	230306
2009-05-19	39.45	39.58	39.23	39.26	336251
2009-05-20	39.61	39.88	38.98	39.04	196436
2009-05-21	38.69	38.72	38.22	38.60	181395
2009-05-22	38.70	39.00	38.53	38.67	125609
2009-05-26	38.49	39.71	38.49	39.65	173439
2009-05-27	39.71	39.71	38.68	38.71	221758
2009-05-28	38.85	39.22	38.35	39.11	231922
2009-05-29	39.28	39.68	38.90	39.68	179438
2009-06-01	40.10	40.93	40.10	40.83	209753
2009-06-02	40.67	41.20	40.65	40.98	254642
2009-06-03	40.77	40.77	40.25	40.62	356217
2009-06-04	40.72	40.85	40.29	40.81	294705
2009-06-05	41.22	41.27	40.60	40.86	264295
2009-06-08	40.67	41.14	40.32	40.86	139751
2009-06-09	40.98	41.11	40.74	40.90	193508
2009-06-10	41.25	41.28	40.25	40.67	180010
2009-06-11	40.79	41.32	40.74	40.81	193977
2009-06-12	40.66	40.98	40.46	40.98	747361
2009-06-15	40.62	40.62	39.91	40.09	214915
2009-06-16	40.23	40.24	39.56	39.59	218461
2009-06-17	39.51	39.95	39.34	39.58	200213
2009-06-18	39.64	40.11	39.49	39.95	143162
2009-06-19	40.20	40.27	39.74	39.92	164041
2009-06-22	39.64	39.71	39.00	39.00	165784
2009-06-23	39.05	39.23	38.84	38.93	223255
2009-06-24	39.00	39.29	38.68	38.84	193064
2009-06-25	38.70	39.73	38.69	39.64	110535
2009-06-26	39.57	39.76	39.39	39.64	93539
2009-06-29	39.79	40.02	39.47	39.98	152598
2009-06-30	40.04	40.06	39.44	39.64	240124
2009-07-01	39.82	40.14	39.78	39.89	161102
2009-07-02	39.44	39.51	38.94	38.95	163634
2009-07-06	38.63	39.12	38.61	39.08	251045
2009-07-07	39.00	39.02	38.36	38.42	178208
2009-07-08	38.58	38.66	38.08	38.49	191004
2009-07-09	38.66	38.74	38.41	38.45	116621
2009-07-10	38.26	38.80	38.15	38.31	111627
2009-07-13	38.38	39.19	38.24	39.15	121023
2009-07-14	39.29	39.41	39.01	39.41	237963
2009-07-15	39.84	40.35	39.66	40.29	197627
2009-07-16	40.21	40.69	40.10	40.57	522776
2009-07-17	40.58	40.62	40.34	40.56	282807
2009-07-20	40.81	41.05	40.62	41.00	420275
2009-07-21	41.35	41.36	40.66	41.13	319742
2009-07-22	40.94	41.24	40.83	40.99	211771
2009-07-23	40.99	41.79	40.93	41.64	263821
2009-07-24	41.60	41.89	41.41	41.87	124519
2009-07-27	41.81	42.02	41.63	41.99	248552
2009-07-28	41.78	42.08	41.61	41.98	162081
2009-07-29	41.70	42.00	41.61	41.87	192816
2009-07-30	42.21	42.62	42.15	42.25	249286
2009-07-31	42.25	42.57	42.16	42.24	179084
2009-08-03	42.47	42.75	42.24	42.69	213270
2009-08-04	42.60	43.05	42.56	42.94	237164
2009-08-05	42.96	42.96	42.44	42.78	234056
2009-08-06	42.85	42.95	42.34	42.50	113072
2009-08-07	42.83	43.29	42.66	43.04	189780
2009-08-10	42.88	43.00	42.67	42.95	208397
2009-08-11	42.83	42.83	42.44	42.54	160067
2009-08-12	42.43	43.22	42.41	42.92	136188
2009-08-13	43.07	43.12	42.68	43.04	135256
2009-08-14	43.10	43.10	42.40	42.67	182098
2009-08-17	42.14	42.16	41.84	41.92	150949
2009-08-18	41.91	42.24	41.86	42.15	169763
2009-08-19	41.98	42.65	41.82	42.57	132057
2009-08-20	42.66	43.02	42.50	42.93	208600
2009-08-21	43.23	43.66	43.14	43.57	236952
2009-08-24	43.73	43.85	43.35	43.46	369497
2009-08-25	43.63	43.96	43.53	43.60	450749
2009-08-26	43.50	43.82	43.39	43.64	318481
2009-08-27	43.64	43.80	43.17	43.69	179088
2009-08-28	43.90	43.93	43.29	43.50	148242
2009-08-31	43.29	43.30	43.00	43.26	457237
2009-09-01	43.09	43.57	42.41	42.52	349136
2009-09-02	42.35	42.69	42.35	42.46	208742
2009-09-03	42.54	42.82	42.32	42.78	122678
2009-09-04	42.86	43.23	42.70	43.20	244672
2009-09-08	43.52	43.52	43.29	43.51	129747
2009-09-09	43.52	43.90	43.43	43.78	183671
2009-09-10	43.85	44.14	43.59	44.12	156507
2009-09-11	44.17	44.25	43.94	44.10	147954
2009-09-14	43.82	44.34	43.74	44.30	196513
2009-09-15	44.40	44.56	44.05	44.45	140800
2009-09-16	44.62	45.08	44.37	45.08	169906
2009-09-17	45.05	45.30	44.88	44.99	210951
2009-09-18	45.24	45.28	45.05	45.14	185046
2009-09-21	44.89	44.99	44.73	44.88	213543
2009-09-22	45.03	45.14	44.83	45.07	158561
2009-09-23	45.10	45.32	44.62	44.63	164761
2009-09-24	44.48	44.63	43.93	44.14	257204
2009-09-25	44.01	44.24	43.81	43.99	140859
2009-09-28	44.14	44.69	44.14	44.59	89849
2009-09-29	44.67	44.87	44.46	44.50	184874
2009-09-30	44.58	44.68	43.99	44.39	3009586
2009-10-01	44.30	44.33	43.50	43.51	192813
2009-10-02	43.21	43.64	43.21	43.48	173913
2009-10-05	43.64	44.06	43.48	44.01	128360
2009-10-06	44.29	44.76	44.27	44.55	174281
2009-10-07	44.48	44.68	44.40	44.68	139628
2009-10-08	44.88	45.14	44.80	44.93	165830
2009-10-09	44.92	45.33	44.88	45.33	134209
2009-10-12	45.49	45.62	45.35	45.49	157577
2009-10-13	45.37	45.46	45.18	45.37	189340
2009-10-14	45.77	46.10	45.62	46.06	265587
2009-10-15	45.93	46.34	45.88	46.30	183825
2009-10-16	45.93	46.13	45.76	46.01	552134
2009-10-19	46.04	46.55	45.97	46.40	352441
2009-10-20	46.41	46.42	45.88	46.14	194379
2009-10-21	46.06	46.56	45.65	45.71	338736
2009-10-22	45.71	46.43	45.50	46.31	301981
2009-10-23	46.36	46.36	45.54	45.67	482931
2009-10-26	45.77	46.11	45.17	45.25	228058
2009-10-27	45.32	45.39	44.92	45.07	153163
2009-10-28	44.95	45.10	44.40	44.44	192200
2009-10-29	44.74	45.28	44.57	45.20	192462
2009-10-30	45.07	45.23	44.11	44.20	252386
2009-11-02	44.24	44.84	44.02	44.55	399778
2009-11-03	44.19	44.59	44.17	44.52	237913
2009-11-04	44.81	45.13	44.52	44.58	235078
2009-11-05	44.87	45.50	44.83	45.47	418937
2009-11-06	45.29	45.61	45.12	45.58	310629
2009-11-09	45.80	46.46	45.74	46.46	329850
2009-11-10	46.32	46.63	46.31	46.45	286570
2009-11-11	46.74	46.96	46.51	46.71	256084
2009-11-12	46.69	46.82	46.14	46.23	224951
2009-11-13	46.35	46.61	46.10	46.48	160493
2009-11-16	46.73	47.23	46.70	47.12	517013
2009-11-17	47.00	47.18	46.87	47.16	569089
2009-11-18	47.18	47.18	46.87	47.12	541006
2009-11-19	46.88	46.92	46.32	46.66	256571
2009-11-20	46.46	46.69	46.34	46.54	139403
2009-11-23	46.94	47.32	46.92	47.04	233710
2009-11-24	47.17	47.17	46.73	47.11	307526
2009-11-25	47.24	47.33	47.09	47.26	260458
2009-11-27	46.37	46.85	46.13	46.56	159740
2009-11-30	46.60	46.81	46.31	46.76	561402
2009-12-01	47.18	47.44	47.00	47.29	376811
2009-12-02	47.23	47.60	47.18	47.31	222484
2009-12-03	47.36	47.53	46.75	46.81	280700
2009-12-04	47.34	47.55	46.64	47.04	267853
2009-12-07	47.10	47.18	46.80	46.97	236102
2009-12-08	46.66	46.72	46.29	46.53	317979
2009-12-09	46.50	46.63	46.17	46.58	345472
2009-12-10	46.87	47.06	46.72	46.79	154605
2009-12-11	46.99	47.14	46.82	47.11	234102
2009-12-14	47.29	47.29	47.09	47.22	666221
2009-12-15	47.15	47.30	47.00	47.11	406472
2009-12-16	47.35	47.38	47.00	47.06	302731
2009-12-17	46.93	46.94	46.56	46.60	359982
2009-12-18	46.80	46.83	46.30	46.72	210844
2009-12-21	46.94	47.26	46.94	47.10	249941
2009-12-22	47.02	47.08	46.86	47.01	288052
2009-12-23	47.17	47.17	46.85	47.07	470857
2009-12-24	47.15	47.28	47.05	47.26	109402
2009-12-28	47.46	47.46	47.17	47.38	324718
2009-12-29	47.47	47.52	47.34	47.37	253211
2009-12-30	47.18	47.38	47.17	47.35	227515
2009-12-31	47.46	47.46	46.85	46.86	298800
2010-01-04	47.19	47.50	47.08	47.45	726227
2010-01-05	47.43	47.44	47.13	47.42	291422
2010-01-06	47.40	47.53	47.36	47.45	217046
2010-01-07	47.42	47.69	47.27	47.69	220948
2010-01-08	47.56	47.70	47.40	47.69	257928
2010-01-11	47.75	47.99	47.56	47.97	250023
2010-01-12	47.71	47.92	47.59	47.81	258015
2010-01-13	47.93	48.17	47.72	48.06	181288
2010-01-14	48.02	48.19	47.94	48.15	184474
2010-01-15	48.06	48.14	47.50	47.65	211395
2010-01-19	47.73	48.18	47.67	48.18	257919
2010-01-20	47.98	47.98	47.41	47.71	278503
2010-01-21	47.74	47.81	46.90	47.00	396582
2010-01-22	46.88	47.10	46.25	46.32	281633
2010-01-25	46.68	46.71	46.39	46.54	252327
2010-01-26	46.39	46.80	46.25	46.40	200431
2010-01-27	46.21	46.52	45.95	46.48	193438
2010-01-28	46.60	46.69	45.80	46.12	198495
2010-01-29	46.28	46.58	45.72	45.78	296536
2010-02-01	46.08	46.36	45.95	46.33	1015968
2010-02-02	46.47	47.00	46.37	46.97	3421403
2010-02-03	46.72	46.88	46.58	46.74	278408
2010-02-04	46.44	46.49	45.51	45.53	518705
2010-02-05	45.41	45.55	44.69	45.44	2305615
2010-02-08	45.45	45.52	45.05	45.05	311470
2010-02-09	45.52	46.00	45.33	45.68	259035
2010-02-10	45.63	45.67	45.16	45.53	280552
2010-02-11	45.45	45.99	45.23	45.97	259392
2010-02-12	45.64	45.90	45.35	45.86	297504
2010-02-16	46.26	46.60	46.05	46.57	223014
2010-02-17	46.81	46.89	46.70	46.85	360827
2010-02-18	46.75	47.25	46.75	47.23	227392
2010-02-19	47.09	47.39	46.92	47.26	490979
2010-02-22	47.43	47.44	47.07	47.13	727772
2010-02-23	47.09	47.17	46.67	46.72	257920
2010-02-24	46.87	47.14	46.74	47.14	763287
2010-02-25	46.55	47.02	46.34	46.99	470124
2010-02-26	47.08	47.08	46.75	46.89	233390
2010-03-01	47.14	47.40	47.03	47.38	195279
2010-03-02	47.60	47.67	47.41	47.50	379708
2010-03-03	47.66	47.79	47.47	47.51	351072
2010-03-04	47.58	47.76	47.50	47.65	234923
2010-03-05	47.95	48.18	47.80	48.18	291296
2010-03-08	48.20	48.26	48.04	48.08	286073
2010-03-09	47.97	48.31	47.97	48.13	407550
2010-03-10	48.13	48.24	47.95	48.13	336307
2010-03-11	48.03	48.25	47.78	48.25	265921
2010-03-12	48.40	48.40	48.07	48.22	212221
2010-03-15	48.19	48.41	48.12	48.39	298811
2010-03-16	48.55	48.63	48.37	48.60	294132
2010-03-17	48.75	48.96	48.68	48.84	2428684
2010-03-18	48.90	48.91	48.70	48.88	284180
2010-03-19	48.94	49.04	48.50	48.69	278445
2010-03-22	48.60	49.01	48.49	48.92	333922
2010-03-23	49.04	49.31	48.84	49.30	280385
2010-03-24	49.17	49.18	48.80	48.83	268873
2010-03-25	48.93	48.96	48.45	48.46	339582
2010-03-26	48.57	48.76	48.36	48.58	270066
2010-03-29	48.78	48.90	48.71	48.88	275966
2010-03-30	48.95	49.11	48.84	48.98	464432
2010-03-31	48.91	49.01	48.73	48.83	242966
2010-04-01	49.12	49.23	48.91	49.18	398299
2010-04-05	49.41	49.54	49.18	49.44	850414
2010-04-06	49.28	49.48	49.26	49.39	404510
2010-04-07	49.29	49.43	48.99	49.20	333682
2010-04-08	49.05	49.37	49.00	49.25	308513
2010-04-09	49.36	49.63	49.30	49.61	312888
2010-04-12	49.71	49.73	49.56	49.69	276088
2010-04-13	49.65	49.83	49.43	49.78	229156
2010-04-14	49.89	50.11	49.71	50.06	291925
2010-04-15	50.00	50.20	49.90	50.17	329597
2010-04-16	50.04	50.20	49.50	49.75	340586
2010-04-19	49.68	49.96	49.51	49.93	312983
2010-04-20	50.14	50.28	50.04	50.22	268294
2010-04-21	50.30	50.30	50.03	50.26	364488
2010-04-22	50.01	50.42	49.76	50.37	681897
2010-04-23	50.38	50.68	50.15	50.66	299231
2010-04-26	50.74	50.88	50.58	50.61	448921
2010-04-27	50.43	50.64	49.63	49.68	371086
2010-04-28	49.84	50.05	49.60	49.92	616851
2010-04-29	50.20	50.54	50.13	50.46	248458
2010-04-30	50.55	50.65	49.88	49.89	296674
2010-05-03	50.13	50.46	50.00	50.38	220437
2010-05-04	49.85	49.86	49.05	49.33	469947
2010-05-05	49.06	49.47	48.92	49.13	765394
2010-05-06	48.94	49.18	37.88	47.87	1330536
2010-05-07	47.81	47.93	46.65	47.20	790171
2010-05-10	49.05	49.42	48.51	49.01	461897
2010-05-11	48.61	49.32	48.60	48.87	320232
2010-05-12	49.02	49.52	49.00	49.49	276497
2010-05-13	49.42	49.51	48.96	49.00	378687
2010-05-14	48.72	48.87	47.96	48.37	632721
2010-05-17	48.47	48.60	47.66	48.43	468543
2010-05-18	48.80	48.93	47.93	48.03	501182
2010-05-19	47.84	48.02	47.16	47.64	484435
2010-05-20	46.77	46.82	45.93	45.93	820614
2010-05-21	45.27	46.43	45.09	46.39	1277617
2010-05-24	46.27	46.50	45.92	45.93	534051
2010-05-25	44.99	45.88	44.64	45.86	641647
2010-05-26	46.09	46.39	45.45	45.52	931703
2010-05-27	46.34	46.75	46.03	46.75	403094
2010-05-28	46.81	46.81	46.14	46.28	372778
2010-06-01	46.10	46.55	45.66	45.68	422935
2010-06-02	45.84	46.71	45.70	46.71	1817724
2010-06-03	46.90	46.99	46.42	46.80	277383
2010-06-04	45.95	46.20	45.09	45.23	439719
2010-06-07	45.25	45.45	44.73	44.80	394680
2010-06-08	44.68	45.30	44.54	45.28	1077731
2010-06-09	45.49	45.83	44.95	45.12	405122
2010-06-10	45.75	46.31	45.69	46.30	285499
2010-06-11	45.92	46.38	45.81	46.33	266777
2010-06-14	46.71	46.95	46.36	46.40	250847
2010-06-15	46.46	47.25	46.46	47.24	602418
2010-06-16	47.08	47.30	46.90	47.18	374523
2010-06-17	47.18	47.30	46.81	47.21	168628
2010-06-18	47.39	47.47	47.19	47.26	187694
2010-06-21	47.78	47.84	46.99	47.16	276999
2010-06-22	47.18	47.35	46.39	46.41	257231
2010-06-23	46.38	46.58	46.00	46.25	191218
2010-06-24	45.89	45.90	45.27	45.34	228959
2010-06-25	45.46	45.55	45.08	45.29	188319
2010-06-28	45.45	45.59	45.06	45.28	1199524
2010-06-29	44.66	44.85	44.01	44.24	465140
2010-06-30	44.25	44.58	43.94	44.03	458345
2010-07-01	43.98	44.09	43.40	43.96	730098
2010-07-02	44.19	44.30	43.59	43.78	333890
2010-07-06	44.26	44.52	43.65	43.97	785380
2010-07-07	44.10	45.19	44.05	45.17	281563
2010-07-08	45.53	45.75	45.20	45.65	252442
2010-07-09	45.65	45.89	45.57	45.85	574476
2010-07-12	45.75	45.87	45.53	45.79	219908
2010-07-13	46.17	46.61	46.05	46.48	389475
2010-07-14	46.31	46.53	46.13	46.43	179065
2010-07-15	46.43	46.52	45.97	46.47	218603
2010-07-16	46.25	46.30	45.31	45.41	238787
2010-07-19	45.56	45.72	45.30	45.57	204088
2010-07-20	45.15	46.17	44.79	46.16	861558
2010-07-21	46.35	46.35	45.45	45.65	267732
2010-07-22	46.17	46.71	46.07	46.51	254347
2010-07-23	46.45	46.99	46.36	46.93	258674
2010-07-26	47.01	47.37	46.91	47.36	387512
2010-07-27	47.60	47.60	47.10	47.24	391191
2010-07-28	47.17	47.30	46.92	47.04	694877
2010-07-29	47.29	47.41	46.44	46.77	183200
2010-07-30	46.33	47.00	46.25	46.84	179096
2010-08-02	47.61	47.73	47.32	47.68	412843
2010-08-03	47.56	47.71	47.35	47.50	267610
2010-08-04	47.66	47.86	47.51	47.81	277502
2010-08-05	47.66	47.80	47.46	47.80	190234
2010-08-06	47.43	47.72	47.10	47.64	219128
2010-08-09	47.97	48.08	47.74	48.01	265058
2010-08-10	47.61	48.07	47.42	47.88	495266
2010-08-11	47.30	47.30	46.67	46.74	788608
2010-08-12	46.23	46.66	46.06	46.56	726399
2010-08-13	46.44	46.62	46.35	46.40	244413
2010-08-16	46.17	46.46	45.95	46.37	302346
2010-08-17	46.61	47.25	46.61	46.97	985922
2010-08-18	46.96	47.20	46.61	46.97	641162
2010-08-19	46.80	46.82	46.05	46.25	791356
2010-08-20	45.97	46.17	45.82	46.12	342467
2010-08-23	46.37	46.58	46.05	46.06	245514
2010-08-24	45.59	45.68	45.13	45.37	389008
2010-08-25	45.10	45.65	44.94	45.50	380099
2010-08-26	45.71	45.71	45.12	45.21	333180
2010-08-27	45.47	45.92	44.95	45.87	310670
2010-08-30	45.85	45.88	45.28	45.29	341447
2010-08-31	45.07	45.50	44.95	45.23	742898
2010-09-01	45.87	46.48	45.73	46.43	588227
2010-09-02	46.50	46.81	46.45	46.80	753767
2010-09-03	47.27	47.29	46.93	47.25	556402
2010-09-07	47.00	47.11	46.85	46.88	487406
2010-09-08	46.99	47.29	46.98	47.11	325196
2010-09-09	47.59	47.59	47.13	47.27	395766
2010-09-10	47.37	47.62	47.28	47.57	284963
2010-09-13	47.97	48.00	47.69	47.88	386669
2010-09-14	47.78	48.07	47.68	47.85	307280
2010-09-15	47.79	48.09	47.60	48.03	342463
2010-09-16	47.94	48.08	47.79	48.05	501921
2010-09-17	48.25	48.29	47.92	48.05	530797
2010-09-20	48.26	48.80	48.13	48.72	396717
2010-09-21	48.80	48.95	48.50	48.67	852217
2010-09-22	48.60	48.90	48.46	48.56	481873
2010-09-23	48.26	48.55	48.10	48.19	586775
2010-09-24	48.50	48.84	48.34	48.80	511657
2010-09-27	48.90	48.90	48.57	48.58	504116
2010-09-28	48.73	49.08	48.25	48.98	460408
2010-09-29	48.77	48.99	48.70	48.83	373665
2010-09-30	49.09	49.31	48.50	48.72	956381
2010-10-01	49.05	49.13	48.69	48.92	381851
2010-10-04	48.79	49.01	48.37	48.58	6024267
2010-10-05	49.07	49.60	48.99	49.52	673949
2010-10-06	49.49	49.61	49.43	49.61	461326
2010-10-07	49.81	49.81	49.20	49.44	574653
2010-10-08	49.52	49.80	49.33	49.67	297394
2010-10-11	49.71	49.76	49.56	49.70	433703
2010-10-12	49.64	49.86	49.26	49.71	392379
2010-10-13	50.00	50.28	49.84	50.04	614052
2010-10-14	50.09	50.15	49.72	50.03	489421
2010-10-15	50.32	50.32	49.80	50.04	600716
2010-10-18	50.07	50.33	49.99	50.26	496858
2010-10-19	49.89	49.99	49.33	49.60	2067438
2010-10-20	49.76	50.29	49.68	50.11	816939
2010-10-21	50.36	50.66	50.02	50.35	1111118
2010-10-22	50.47	50.51	50.23	50.35	630125
2010-10-25	50.67	50.87	50.44	50.49	615649
2010-10-26	50.32	50.42	50.13	50.35	376720
2010-10-27	50.14	50.15	49.67	50.11	432197
2010-10-28	50.34	50.34	49.75	50.02	360604
2010-10-29	49.96	50.13	49.86	50.10	663539
2010-11-01	50.34	50.56	49.84	50.13	489537
2010-11-02	50.43	50.57	50.34	50.45	554553
2010-11-03	50.57	50.57	49.96	50.48	462665
2010-11-04	51.01	51.29	50.90	51.27	781898
2010-11-05	51.36	51.38	51.14	51.35	843085
2010-11-08	51.27	51.35	50.99	51.20	621539
2010-11-09	51.33	51.33	50.80	50.98	456277
2010-11-10	51.00	51.12	50.61	51.10	311512
2010-11-11	50.73	51.13	50.73	51.10	297544
2010-11-12	50.80	50.94	50.40	50.60	401521
2010-11-15	50.79	50.99	50.60	50.65	351454
2010-11-16	50.32	50.45	49.69	49.89	1110480
2010-11-17	49.93	50.07	49.84	49.98	853766
2010-11-18	50.43	50.81	50.36	50.62	758697
2010-11-19	50.57	50.84	50.41	50.83	390369
2010-11-22	50.69	50.83	50.24	50.80	678376
2010-11-23	50.31	50.37	49.91	50.14	678783
2010-11-24	50.45	50.89	50.45	50.88	372423
2010-11-26	50.57	50.67	50.44	50.45	162606
2010-11-29	50.25	50.45	49.80	50.36	542503
2010-11-30	49.91	50.50	49.90	50.28	493891
2010-12-01	50.99	51.39	50.98	51.31	526208
2010-12-02	51.40	51.87	51.36	51.84	881429
2010-12-03	51.63	51.96	51.63	51.91	567281
2010-12-06	51.94	51.94	51.68	51.78	448466
2010-12-07	52.23	52.25	51.87	51.89	700766
2010-12-08	51.95	52.03	51.71	51.90	1199188
2010-12-09	52.16	52.17	51.78	51.96	475868
2010-12-10	52.13	52.24	51.99	52.22	1009127
2010-12-13	52.43	52.63	52.28	52.29	1558640
2010-12-14	52.40	52.62	52.37	52.50	522715
2010-12-15	52.44	52.65	52.36	52.44	538626
2010-12-16	52.44	52.77	52.30	52.77	774255
2010-12-17	52.79	52.84	52.61	52.80	807890
2010-12-20	53.01	53.03	52.67	52.85	678579
2010-12-21	53.06	53.06	52.85	52.92	670632
2010-12-22	52.80	52.80	52.64	52.77	648054
2010-12-23	52.79	52.80	52.63	52.74	775532
2010-12-27	52.67	52.67	52.48	52.61	549455
2010-12-28	52.75	52.75	52.48	52.67	576335
2010-12-29	52.80	52.88	52.71	52.71	622870
2010-12-30	52.72	52.79	52.62	52.70	628321
2010-12-31	52.69	52.77	52.54	52.63	463273
2011-01-03	53.00	53.12	52.90	52.98	860907
2011-01-04	53.10	53.16	52.50	52.66	739715
2011-01-05	52.56	52.81	52.48	52.69	1561746
2011-01-06	52.77	52.79	52.40	52.49	850496
2011-01-07	52.56	52.67	52.19	52.46	933991
2011-01-10	52.40	52.47	52.10	52.43	1175717
2011-01-11	52.66	52.80	52.52	52.66	597258
2011-01-12	52.97	53.13	52.87	53.03	1496582
2011-01-13	53.08	53.16	52.94	53.06	480958
2011-01-14	53.01	53.26	52.87	53.22	925441
2011-01-18	53.38	53.57	53.28	53.56	1255437
2011-01-19	53.59	53.61	53.21	53.32	802513
2011-01-20	53.33	53.45	53.09	53.33	481301
2011-01-21	53.62	53.62	53.34	53.40	566747
2011-01-24	53.43	53.76	53.32	53.73	771041
2011-01-25	53.66	53.78	53.39	53.78	749431
2011-01-26	53.94	53.97	53.75	53.87	737275
2011-01-27	53.88	53.91	53.73	53.81	669795
2011-01-28	53.92	53.97	52.95	53.04	768126
2011-01-31	53.22	53.40	53.05	53.38	550481
2011-02-01	53.62	53.98	53.49	53.94	2208194
2011-02-02	53.71	53.87	53.64	53.71	736243
2011-02-03	53.67	53.90	53.45	53.83	678346
2011-02-04	53.89	54.02	53.69	54.02	590600
2011-02-07	54.17	54.44	54.14	54.34	804311
2011-02-08	54.49	54.62	54.26	54.59	1197993
2011-02-09	54.52	54.57	54.22	54.42	957831
2011-02-10	54.22	54.45	54.09	54.40	577878
2011-02-11	54.21	54.86	54.15	54.80	501994
2011-02-14	54.80	54.90	54.68	54.87	496647
2011-02-15	54.76	54.88	54.53	54.73	673991
2011-02-16	54.93	55.16	54.84	55.04	678007
2011-02-17	54.99	55.32	54.86	55.27	527431
2011-02-18	55.37	55.66	55.29	55.66	685469
2011-02-22	55.39	55.58	54.77	54.90	966008
2011-02-23	55.01	55.09	54.41	54.62	746999
2011-02-24	54.58	54.70	54.06	54.47	630138
2011-02-25	54.67	54.91	54.56	54.85	687906
2011-02-28	54.92	55.30	54.92	55.21	648489
2011-03-01	55.40	55.46	54.50	54.53	1011313
2011-03-02	54.41	54.79	54.33	54.62	505009
2011-03-03	55.04	55.62	54.98	55.52	669958
2011-03-04	55.55	55.60	54.79	55.15	800446
2011-03-07	55.34	55.51	54.60	54.78	677679
2011-03-08	54.89	55.37	54.63	55.28	451682
2011-03-09	55.17	55.37	54.95	55.26	698350
2011-03-10	54.84	54.84	54.16	54.24	752149
2011-03-11	54.01	54.74	54.00	54.54	712692
2011-03-14	54.29	54.37	53.85	54.24	484415
2011-03-15	53.02	53.96	52.78	53.65	1414871
2011-03-16	53.52	53.66	52.44	52.83	1260463
2011-03-17	53.46	53.68	53.18	53.45	1001305
2011-03-18	53.95	54.14	53.53	53.68	1529452
2011-03-21	54.29	54.73	54.19	54.61	812717
2011-03-22	54.65	54.65	54.35	54.39	392781
2011-03-23	54.33	54.74	54.13	54.63	544533
2011-03-24	54.97	55.13	54.67	55.04	604079
2011-03-25	54.93	55.15	54.79	54.95	467199
2011-03-28	55.08	55.15	54.79	54.80	574761
2011-03-29	54.74	55.13	54.59	55.11	491492
2011-03-30	55.40	55.63	55.31	55.51	484134
2011-03-31	55.54	55.70	55.50	55.51	494465
2011-04-01	55.83	56.02	55.69	55.88	576673
2011-04-04	56.01	56.01	55.84	55.98	802021
2011-04-05	55.93	56.25	55.85	56.04	468939
2011-04-06	56.29	56.37	55.99	56.15	344995
2011-04-07	56.07	56.20	55.71	55.98	405317
2011-04-08	56.21	56.21	55.59	55.83	431003
2011-04-11	55.90	56.09	55.65	55.75	472962
2011-04-12	55.48	55.53	55.11	55.28	545208
2011-04-13	55.56	55.60	55.11	55.35	343069
2011-04-14	55.18	55.59	54.92	55.49	518689
2011-04-15	55.65	55.90	55.44	55.80	594184
2011-04-18	55.29	55.29	54.80	55.16	719456
2011-04-19	55.28	55.43	55.14	55.41	458340
2011-04-20	56.17	56.31	56.04	56.23	731805
2011-04-21	56.44	56.44	56.21	56.39	487417
2011-04-25	56.41	56.41	56.00	56.21	574445
2011-04-26	56.33	56.88	56.33	56.83	429465
2011-04-27	56.94	57.09	56.56	57.03	603977
2011-04-28	56.94	57.31	56.88	57.27	464256
2011-04-29	57.33	57.49	57.21	57.45	510747
2011-05-02	57.79	57.79	57.22	57.31	1259964
2011-05-03	57.27	57.27	56.75	56.96	485570
2011-05-04	56.94	56.96	56.37	56.59	481872
2011-05-05	56.26	56.55	55.79	56.07	589530
2011-05-06	56.71	56.91	56.10	56.29	656351
2011-05-09	56.28	56.77	56.31	56.63	532021
2011-05-10	56.80	57.07	56.75	57.00	780154
2011-05-11	56.99	57.07	56.23	56.49	761302
2011-05-12	56.35	56.95	56.13	56.89	1377102
2011-05-13	57.07	57.07	56.27	56.53	447003
2011-05-16	56.36	56.75	56.24	56.36	350298
2011-05-17	56.15	56.33	55.79	56.13	909614
2011-05-18	56.22	56.65	56.07	56.59	1125524
2011-05-19	56.75	56.94	56.48	56.79	507791
2011-05-20	56.71	56.75	56.21	56.43	384217
2011-05-23	55.71	56.00	55.62	55.83	615523
2011-05-24	55.99	56.08	55.69	55.75	1966603
2011-05-25	55.58	56.05	55.30	55.88	682570
2011-05-26	55.80	56.09	55.50	56.02	701941
2011-05-27	56.23	56.36	56.06	56.16	499786
2011-05-31	56.71	56.74	56.31	56.72	1460769
2011-06-01	56.58	56.65	55.52	55.56	1203403
2011-06-02	55.57	55.61	55.04	55.32	696531
2011-06-03	54.75	55.17	54.58	54.88	693879
2011-06-06	54.68	54.87	54.48	54.55	578363
2011-06-07	54.74	54.95	54.50	54.53	538808
2011-06-08	54.45	54.60	54.31	54.41	635355
2011-06-09	54.55	55.09	54.44	54.82	622437
2011-06-10	54.62	54.70	54.03	54.05	899119
2011-06-13	54.16	54.37	53.88	54.10	747376
2011-06-14	54.57	55.00	54.52	54.78	538638
2011-06-15	54.40	54.59	53.85	54.01	781117
2011-06-16	53.97	54.48	53.94	54.32	647953
2011-06-17	54.80	54.87	54.35	54.49	806636
2011-06-20	54.36	54.97	54.26	54.90	991730
2011-06-21	55.14	55.50	55.02	55.41	861205
2011-06-22	55.27	55.49	55.06	55.09	696868
2011-06-23	54.46	54.86	53.99	54.84	2046382
2011-06-24	54.63	54.64	53.92	54.01	779839
2011-06-27	54.06	54.60	53.92	54.40	642500
2011-06-28	54.66	55.13	54.56	55.13	562826
2011-06-29	55.35	55.50	55.05	55.38	1115862
2011-06-30	55.58	56.04	55.49	55.99	715455
2011-07-01	55.93	56.83	55.87	56.77	1355180
2011-07-05	56.75	56.78	56.50	56.60	707882
2011-07-06	56.51	56.96	56.51	56.91	1303298
2011-07-07	57.40	57.64	57.35	57.53	964835
2011-07-08	56.98	57.13	56.73	57.12	637522
2011-07-11	56.58	56.67	56.20	56.34	871464
2011-07-12	56.20	56.67	56.13	56.18	949506
2011-07-13	56.47	56.80	56.15	56.28	517567
2011-07-14	56.47	56.66	55.85	55.94	590401
2011-07-15	56.25	56.25	55.83	56.21	665958
2011-07-18	55.96	56.07	55.43	55.73	955266
2011-07-19	56.07	56.59	56.07	56.54	728524
2011-07-20	56.63	56.66	56.22	56.34	947327
2011-07-21	56.61	57.00	56.42	56.89	620082
2011-07-22	56.78	56.88	56.43	56.63	837820
2011-07-25	56.05	56.56	56.05	56.27	929424
2011-07-26	56.16	56.17	55.64	55.70	660953
2011-07-27	55.41	55.45	54.57	54.65	938489
2011-07-28	54.66	54.98	54.26	54.35	907409
2011-07-29	53.96	54.50	53.68	54.08	1174795
2011-08-01	54.70	54.84	53.33	53.84	1734305
2011-08-02	53.54	53.78	52.63	52.63	1841157
2011-08-03	52.74	52.94	51.93	52.90	3009778
2011-08-04	52.30	52.34	50.61	50.68	2813609
2011-08-05	51.43	51.53	49.66	50.98	3679848
2011-08-08	49.86	50.43	48.13	48.16	3798099
2011-08-09	48.79	50.00	47.19	49.93	3820341
2011-08-10	49.22	49.37	47.71	47.81	4427488
2011-08-11	47.99	50.47	47.99	49.80	2704711
2011-08-12	50.32	50.66	49.84	50.37	2396379
2011-08-15	50.84	51.27	50.61	51.23	1539906
2011-08-16	50.87	51.30	50.47	50.98	1501067
2011-08-17	51.37	51.60	50.63	51.00	1277795
2011-08-18	49.89	49.91	48.65	49.10	2785928
2011-08-19	48.51	49.76	48.50	48.57	2516473
2011-08-22	49.66	49.66	48.57	48.71	1522271
2011-08-23	48.92	50.28	48.79	50.24	1702819
2011-08-24	50.18	50.88	49.98	50.82	1338612
2011-08-25	51.06	51.20	49.80	50.00	1328086
2011-08-26	49.84	50.86	48.98	50.65	1071949
2011-08-29	51.36	51.96	51.26	51.94	1246644
2011-08-30	51.74	52.36	51.41	52.04	1267886
2011-08-31	52.42	52.79	51.93	52.31	2052519
2011-09-01	52.40	52.77	51.74	51.79	1383390
2011-09-02	50.81	51.14	50.47	50.60	1003213
2011-09-06	49.12	50.30	49.12	50.24	1658872
2011-09-07	50.97	51.50	50.77	51.49	838461
2011-09-08	51.29	51.72	50.85	50.97	927529
2011-09-09	50.46	50.46	49.32	49.60	1451609
2011-09-12	49.13	49.86	48.80	49.84	1230481
2011-09-13	49.96	50.39	49.59	50.26	1119328
2011-09-14	50.53	51.67	49.84	51.06	693718
2011-09-15	51.55	51.90	51.07	51.87	1870273
2011-09-16	52.03	52.33	51.70	52.10	1054297
2011-09-19	51.27	51.84	50.96	51.62	970332
2011-09-20	51.85	52.37	51.49	51.63	1292783
2011-09-21	51.63	51.77	50.19	50.24	3258387
2011-09-22	48.76	49.00	47.91	48.49	3410456
2011-09-23	48.03	48.65	47.89	48.41	1833332
2011-09-26	48.85	49.65	48.28	49.63	1567318
2011-09-27	50.61	51.04	49.97	50.24	2053931
2011-09-28	50.39	50.64	49.13	49.21	1415734
2011-09-29	50.15	50.24	48.88	49.73	1315392
2011-09-30	49.16	49.66	48.71	48.76	1308016
2011-10-03	48.42	48.94	47.50	47.50	2132149
2011-10-04	46.93	48.62	46.54	48.52	2552820
2011-10-05	48.58	49.28	48.30	49.21	3156312
2011-10-06	49.06	49.92	48.83	49.87	904752
2011-10-07	50.25	50.27	49.42	49.70	1775280
2011-10-10	50.49	51.19	50.44	51.19	1013521
2011-10-11	50.86	51.25	50.86	51.16	665047
2011-10-12	51.59	52.12	51.37	51.57	1527351
2011-10-13	51.28	51.58	50.95	51.39	832766
2011-10-14	52.10	52.23	51.68	52.20	905444
2011-10-17	52.16	52.16	51.19	51.28	819200
2011-10-18	51.20	52.63	50.90	52.28	1468694
2011-10-19	52.30	52.61	51.82	51.96	1318321
2011-10-20	52.02	52.38	51.52	52.19	1497204
2011-10-21	52.84	53.39	52.75	53.35	1036291
2011-10-24	53.56	53.88	53.41	53.77	1415930
2011-10-25	53.54	53.54	52.68	52.80	1032047
2011-10-26	53.34	53.38	52.37	53.20	822526
2011-10-27	54.49	55.08	54.05	54.68	1842588
2011-10-28	54.53	54.77	54.47	54.65	1021861
2011-10-31	54.05	54.19	53.44	53.44	1150997
2011-11-01	52.22	52.71	51.99	52.11	1820341
2011-11-02	52.86	53.20	52.60	53.08	1243022
2011-11-03	53.58	54.09	53.02	54.01	859362
2011-11-04	53.65	53.85	53.14	53.82	1111388
2011-11-07	53.82	54.15	53.25	54.12	1864767
2011-11-08	54.39	54.80	53.85	54.73	1679982
2011-11-09	53.65	53.77	52.74	52.91	1542712
2011-11-10	53.53	53.74	52.96	53.44	1155496
2011-11-11	54.05	54.63	54.05	54.50	566547
2011-11-14	54.41	54.46	53.90	54.14	975231
2011-11-15	54.07	54.58	53.80	54.31	1283299
2011-11-16	53.80	54.49	53.50	53.56	983094
2011-11-17	53.50	53.68	52.54	52.87	1335057
2011-11-18	53.19	53.23	52.75	52.98	2371630
2011-11-21	52.29	52.34	51.60	52.03	1608164
2011-11-22	51.85	52.35	51.70	51.94	1610789
2011-11-23	51.56	51.56	50.93	50.94	2041807
2011-11-25	50.91	51.35	50.86	50.86	489652
2011-11-28	52.12	52.38	51.82	52.18	953449
2011-11-29	52.34	52.71	52.22	52.50	1084648
2011-11-30	53.84	54.49	53.82	54.44	1335838
2011-12-01	54.38	54.76	54.20	54.33	943911
2011-12-02	54.85	54.90	54.10	54.20	1288213
2011-12-05	54.90	55.01	54.33	54.66	1120897
2011-12-06	54.62	55.08	54.47	54.78	1056610
2011-12-07	54.66	55.15	54.25	54.90	1561755
2011-12-08	54.67	54.77	53.84	53.98	1053483
2011-12-09	54.24	54.95	54.18	54.83	1292676
2011-12-12	54.49	54.50	53.66	54.12	1212069
2011-12-13	54.31	54.65	53.44	53.68	1466403
2011-12-14	53.46	53.65	52.96	53.08	1335211
2011-12-15	53.59	53.71	53.19	53.32	1299721
2011-12-16	53.69	53.82	53.14	53.34	1148257
2011-12-19	53.54	53.68	52.75	52.89	1414503
2011-12-20	53.65	54.43	53.61	54.37	1061161
2011-12-21	54.03	54.23	53.66	54.16	1064281
2011-12-22	54.36	54.39	54.12	54.34	1698810
2011-12-23	54.54	54.92	54.43	54.90	939737
2011-12-27	54.86	55.13	54.76	55.01	914436
2011-12-28	55.09	55.11	54.28	54.35	3423969
2011-12-29	54.51	54.98	54.46	54.94	1724940
2011-12-30	54.98	54.98	54.64	54.65	1130814
2012-01-03	55.60	55.73	55.25	55.26	1806748
2012-01-04	55.19	55.34	55.00	55.29	1612628
2012-01-05	55.07	55.28	54.60	55.24	1172821
2012-01-06	55.19	55.33	54.88	55.06	1125971
2012-01-09	55.15	55.21	54.87	55.14	1448603
2012-01-10	55.59	55.78	55.46	55.55	1616593
2012-01-11	55.38	55.38	55.11	55.35	1451927
2012-01-12	55.48	55.48	55.02	55.38	1463538
2012-01-13	55.09	55.19	54.76	55.17	1111441
2012-01-17	55.72	55.88	55.45	55.53	1576782
2012-01-18	55.57	56.08	55.40	56.07	1030073
2012-01-19	56.19	56.31	55.93	56.30	1420270
2012-01-20	56.25	56.38	56.16	56.38	1527071
2012-01-23	56.38	56.56	56.12	56.36	1436597
2012-01-24	56.10	56.42	56.01	56.42	1036217
2012-01-25	56.31	56.88	56.04	56.78	1640269
2012-01-26	56.99	57.11	56.45	56.65	1055924
2012-01-27	56.43	56.51	56.14	56.36	1439908
2012-01-30	55.97	56.16	55.66	56.14	1933502
2012-01-31	56.43	56.48	55.82	56.07	2024670
2012-02-01	56.52	56.74	56.35	56.50	1495958
2012-02-02	56.58	56.73	56.37	56.48	2380607
2012-02-03	57.03	57.15	56.90	57.14	1345237
2012-02-06	56.96	57.09	56.86	57.07	1153103
2012-02-07	56.95	57.29	56.75	57.20	1507808
2012-02-08	57.25	57.34	56.92	57.20	998286
2012-02-09	57.30	57.30	56.88	57.19	1285279
2012-02-10	56.76	56.84	56.55	56.84	1802585
2012-02-13	57.21	57.30	56.93	57.24	1042135
2012-02-14	57.18	57.21	56.85	57.19	1135550
2012-02-15	57.40	57.42	56.76	56.90	1207694
2012-02-16	57.04	57.45	56.91	57.41	1053038
2012-02-17	57.58	57.64	57.42	57.51	1025808
2012-02-21	57.67	57.70	57.29	57.46	1019688
2012-02-22	57.34	57.48	57.17	57.27	1063916
2012-02-23	57.29	57.62	57.19	57.57	1252421
2012-02-24	57.69	57.83	57.61	57.70	1429224
2012-02-27	57.47	57.92	57.29	57.73	1118251
2012-02-28	57.80	57.86	57.59	57.80	855016
2012-02-29	57.90	57.98	57.47	57.62	1146362
2012-03-01	57.76	57.92	57.57	57.74	1220341
2012-03-02	57.71	57.75	57.40	57.56	1001148
2012-03-05	57.49	57.57	57.20	57.52	1217370
2012-03-06	57.01	57.02	56.60	56.73	1726582
2012-03-07	56.87	57.13	56.75	57.07	1148037
2012-03-08	57.34	57.62	57.22	57.54	1291868
2012-03-09	57.62	57.87	57.53	57.74	1226316
2012-03-12	57.79	57.93	57.70	57.88	717225
2012-03-13	58.15	58.70	58.04	58.70	2304536
2012-03-14	58.70	58.74	58.39	58.51	2144216
2012-03-15	58.55	58.82	58.39	58.82	942322
2012-03-16	58.89	58.93	58.69	58.73	1062954
2012-03-19	58.69	58.91	58.60	58.78	911271
2012-03-20	58.54	58.60	58.31	58.50	817038
2012-03-21	58.49	58.58	58.30	58.39	1705566
2012-03-22	58.10	58.18	57.81	58.05	1040786
2012-03-23	58.10	58.22	57.73	58.13	1461734
2012-03-26	58.25	58.64	58.25	58.62	1272756
2012-03-27	58.73	58.76	58.50	58.52	891321
2012-03-28	58.50	58.54	57.92	58.22	870425
2012-03-29	57.94	58.35	57.78	58.32	983345
2012-03-30	58.65	58.68	58.32	58.55	887755
2012-04-02	58.50	59.09	58.44	58.95	1266342
2012-04-03	58.87	58.92	58.32	58.67	1112438
2012-04-04	58.27	58.34	58.02	58.22	816999
2012-04-05	58.03	58.37	58.02	58.14	802820
2012-04-09	57.55	57.69	57.36	57.49	785259
2012-04-10	57.41	57.41	56.44	56.49	1370877
2012-04-11	56.94	57.09	56.85	56.95	814048
2012-04-12	57.03	57.71	56.99	57.69	625454
2012-04-13	57.60	57.60	57.12	57.17	1744600
2012-04-16	57.49	57.70	57.23	57.42	620806
2012-04-17	57.81	58.39	57.75	58.24	956798
2012-04-18	58.07	58.24	57.95	58.09	618311
2012-04-19	58.11	58.22	57.46	57.74	765348
2012-04-20	57.99	58.22	57.92	58.00	728382
2012-04-23	57.46	57.47	57.05	57.40	1173871
2012-04-24	57.51	57.75	57.41	57.56	592812
2012-04-25	57.95	58.05	57.80	58.00	1086176
2012-04-26	57.88	58.46	57.82	58.35	1645902
2012-04-27	58.50	58.68	58.30	58.55	1209569
2012-04-30	58.46	58.55	58.22	58.35	888313
2012-05-01	58.37	58.90	58.09	58.53	1237684
2012-05-02	58.32	58.61	58.14	58.56	614156
2012-05-03	58.62	58.67	58.10	58.23	614072
2012-05-04	58.02	58.05	57.36	57.44	1005304
2012-05-07	57.27	57.62	57.25	57.45	608034
2012-05-08	57.09	57.33	56.61	57.26	874850
2012-05-09	56.74	57.23	56.45	56.86	884903
2012-05-10	57.23	57.37	56.93	57.01	738580
2012-05-11	56.76	57.35	56.75	56.90	747382
2012-05-14	56.45	56.77	56.23	56.42	781304
2012-05-15	56.38	56.82	56.23	56.32	844750
2012-05-16	56.55	56.80	56.30	56.30	595140
2012-05-17	56.34	56.41	55.42	55.43	914995
2012-05-18	55.58	55.73	54.95	55.07	2360163
2012-05-21	55.14	55.77	55.03	55.74	862571
2012-05-22	55.88	56.20	55.57	55.87	1507821
2012-05-23	55.57	56.04	55.11	56.00	1068374
2012-05-24	56.13	56.31	55.79	56.27	748281
2012-05-25	56.27	56.38	55.94	56.09	681774
2012-05-29	56.41	56.81	56.36	56.71	610529
2012-05-30	56.28	56.29	55.82	55.92	1162846
2012-05-31	55.92	56.18	55.39	55.80	1084904
2012-06-01	54.96	55.11	54.52	54.56	1343368
2012-06-04	54.56	54.68	54.09	54.47	2620206
2012-06-05	54.34	54.65	54.25	54.53	1364024
2012-06-06	54.94	55.75	54.94	55.73	2144121
2012-06-07	56.33	56.51	55.84	55.96	807353
2012-06-08	55.84	56.36	55.65	56.35	939286
2012-06-11	56.84	56.84	55.67	55.72	1523250
2012-06-12	55.86	56.25	55.60	56.23	1056692
2012-06-13	56.00	56.25	55.51	55.67	649048
2012-06-14	55.76	56.40	55.76	56.20	722237
2012-06-15	56.45	56.74	56.37	56.67	1036996
2012-06-18	56.55	56.91	56.40	56.78	752958
2012-06-19	57.04	57.39	56.92	57.18	868941
2012-06-20	57.11	57.17	56.47	56.83	863750
2012-06-21	56.94	57.00	55.59	55.61	886157
2012-06-22	55.87	56.05	55.69	55.88	657715
2012-06-25	55.10	55.13	54.65	54.88	791874
2012-06-26	55.03	55.26	54.66	55.07	812032
2012-06-27	55.26	55.59	55.20	55.48	1778083
2012-06-28	55.24	55.46	54.83	55.45	793275
2012-06-29	56.28	56.69	56.08	56.69	981935
2012-07-02	56.84	56.85	56.31	56.67	1113131
2012-07-03	56.66	57.16	56.63	57.12	547498
2012-07-05	57.04	57.30	56.85	57.08	885575
2012-07-06	56.62	56.72	56.38	56.67	698120
2012-07-09	56.52	56.61	56.25	56.51	526202
2012-07-10	56.77	56.90	55.97	56.17	795635
2012-07-11	56.23	56.26	55.75	56.07	686396
2012-07-12	55.75	56.22	55.52	56.03	972984
2012-07-13	56.05	56.95	56.05	56.91	625194
2012-07-16	56.70	56.83	56.48	56.65	549579
2012-07-17	56.86	57.09	56.35	56.97	607212
2012-07-18	56.83	57.55	56.76	57.49	614006
2012-07-19	57.68	57.94	57.49	57.85	902486
2012-07-20	57.52	57.61	57.29	57.38	861477
2012-07-23	56.60	56.95	56.34	56.81	754220
2012-07-24	56.89	56.92	55.97	56.33	905368
2012-07-25	56.51	56.73	56.17	56.37	1022141
2012-07-26	57.10	57.40	56.92	57.21	625207
2012-07-27	57.47	58.34	57.39	58.22	723415
2012-07-30	58.22	58.53	58.04	58.27	572147
2012-07-31	58.21	58.21	57.80	57.80	729778
2012-08-01	58.02	58.05	57.52	57.60	760633
2012-08-02	57.26	57.53	56.82	57.25	802604
2012-08-03	58.16	58.38	57.95	58.25	631334
2012-08-06	58.44	58.58	58.29	58.29	532350
2012-08-07	58.53	58.83	58.53	58.62	870256
2012-08-08	58.44	58.77	58.38	58.68	620683
2012-08-09	58.59	58.79	58.48	58.63	489302
2012-08-10	58.50	58.76	58.34	58.71	664635
2012-08-13	58.61	58.67	58.34	58.62	593291
2012-08-14	58.81	58.88	58.53	58.64	503088
2012-08-15	58.61	58.96	58.60	58.82	509291
2012-08-16	58.87	59.31	58.72	59.21	555767
2012-08-17	59.39	59.47	59.21	59.42	577779
2012-08-20	59.36	59.39	59.11	59.30	766274
2012-08-21	59.43	59.61	59.06	59.12	774220
2012-08-22	59.04	59.14	58.78	59.06	740197
2012-08-23	58.98	59.01	58.56	58.69	716915
2012-08-24	58.53	59.15	58.53	59.05	440572
2012-08-27	59.14	59.23	58.90	58.94	1151619
2012-08-28	58.83	59.13	58.80	58.98	635581
2012-08-29	59.01	59.13	58.84	58.99	701810
2012-08-30	58.76	58.78	58.46	58.58	673743
2012-08-31	58.89	59.12	58.59	58.89	992868
2012-09-04	58.90	58.98	58.42	58.81	941995
2012-09-05	58.80	58.91	58.54	58.64	966893
2012-09-06	58.98	59.71	58.98	59.68	722735
2012-09-07	59.83	59.94	59.67	59.76	592949
2012-09-10	59.69	59.89	59.59	59.59	654691
2012-09-11	59.66	59.92	59.65	59.72	691385
2012-09-12	59.89	59.94	59.62	59.70	902001
2012-09-13	59.68	60.69	59.63	60.51	1109947
2012-09-14	60.60	61.02	60.54	60.77	941630
2012-09-17	60.71	60.80	60.50	60.59	853921
2012-09-18	60.49	60.66	60.41	60.59	833632
2012-09-19	60.66	60.84	60.48	60.60	762040
2012-09-20	60.42	60.64	60.25	60.63	1116660
2012-09-21	60.85	60.92	60.43	60.49	982968
2012-09-24	59.97	60.39	59.93	60.22	958081
2012-09-25	60.29	60.39	59.67	59.68	793225
2012-09-26	59.71	59.83	59.43	59.49	650670
2012-09-27	59.73	59.99	59.46	59.88	510329
2012-09-28	59.63	59.84	59.28	59.66	736517
2012-10-01	59.76	60.27	59.76	59.89	876825
2012-10-02	60.01	60.16	59.66	59.90	2130361
2012-10-03	60.02	60.10	59.60	59.94	1947432
2012-10-04	60.11	60.39	60.08	60.33	596462
2012-10-05	60.59	60.79	60.31	60.50	1050357
2012-10-08	60.31	60.42	60.22	60.37	446827
2012-10-09	60.34	60.41	59.80	59.84	729279
2012-10-10	59.76	59.80	59.24	59.34	715413
2012-10-11	59.69	59.79	59.35	59.36	592492
2012-10-12	59.45	59.69	59.22	59.31	686329
2012-10-15	59.44	59.79	59.28	59.76	705676
2012-10-16	60.05	60.35	59.98	60.32	568620
2012-10-17	60.40	60.57	60.30	60.48	507534
2012-10-18	60.44	60.53	60.26	60.48	508616
2012-10-19	60.32	60.32	59.36	59.50	862765
2012-10-22	59.36	59.56	58.98	59.44	646711
2012-10-23	58.83	58.87	58.38	58.66	1571728
2012-10-24	58.73	58.83	58.43	58.55	759243
2012-10-25	58.90	59.00	58.39	58.69	727276
2012-10-26	58.73	58.85	58.40	58.65	792865
2012-10-31	58.93	59.19	58.59	58.92	1067584
2012-11-01	58.99	59.62	58.93	59.53	515193
2012-11-02	59.82	59.90	58.90	58.96	771032
2012-11-05	58.88	59.22	58.71	59.13	659031
2012-11-06	59.31	59.89	59.30	59.70	895747
2012-11-07	59.31	59.32	58.31	58.66	1177506
2012-11-08	58.54	58.77	57.89	57.90	1032553
2012-11-09	57.71	58.28	57.66	57.86	1001239
2012-11-12	57.93	58.19	57.79	57.97	646536
2012-11-13	57.73	58.43	57.70	57.87	905257
2012-11-14	58.00	58.07	57.04	57.18	1517494
2012-11-15	57.15	57.27	56.85	57.13	1536637
2012-11-16	57.15	57.46	56.85	57.39	1287016
2012-11-19	57.92	58.44	57.92	58.44	1139505
2012-11-20	58.42	58.60	58.12	58.54	838558
2012-11-21	58.56	58.71	58.48	58.68	807893
2012-11-23	58.92	59.42	58.87	59.42	348948
2012-11-26	59.19	59.26	58.98	59.25	1124999
2012-11-27	59.16	59.42	58.96	59.02	725624
2012-11-28	58.78	59.49	58.57	59.48	1233660
2012-11-29	59.74	59.83	59.41	59.71	2568252
2012-11-30	59.75	59.91	59.58	59.78	750163
2012-12-03	59.98	60.04	59.35	59.40	927623
2012-12-04	59.41	59.58	59.24	59.35	878997
2012-12-05	59.41	59.81	59.13	59.62	769055
2012-12-06	59.57	59.80	59.45	59.80	742528
2012-12-07	60.01	60.08	59.76	60.08	889386
2012-12-10	60.06	60.22	59.97	60.12	1253013
2012-12-11	60.29	60.59	60.17	60.34	1556055
2012-12-12	60.50	60.54	60.05	60.14	981422
2012-12-13	60.13	60.30	59.78	59.93	1374114
2012-12-14	59.88	60.03	59.71	59.76	986996
2012-12-17	59.86	60.34	59.86	60.34	1067601
2012-12-18	60.37	60.95	60.31	60.92	1447919
2012-12-19	60.95	60.95	60.51	60.52	1457733
2012-12-20	60.06	60.29	59.81	60.29	1506490
2012-12-21	59.71	60.01	59.57	59.88	1665724
2012-12-24	59.72	59.77	59.60	59.70	719964
2012-12-26	59.80	59.82	59.29	59.43	1443568
2012-12-27	59.47	59.59	58.83	59.42	2277345
2012-12-28	59.00	59.33	58.72	58.73	1653451
2012-12-31	58.72	59.57	58.57	59.54	1831325
2013-01-02	60.69	60.85	60.29	60.83	2554379
2013-01-03	60.90	61.14	60.75	60.92	1375284
2013-01-04	60.99	61.26	60.91	61.20	1208244
2013-01-07	61.07	61.07	60.78	60.97	1485862
2013-01-08	60.90	60.98	60.64	60.90	1042072
2013-01-09	61.07	61.20	60.99	61.10	1078874
2013-01-10	61.32	61.41	61.01	61.41	1220462
2013-01-11	61.43	61.51	61.27	61.49	1075914
2013-01-14	61.53	61.62	61.39	61.60	1228997
2013-01-15	61.32	61.88	61.31	61.82	1076012
2013-01-16	61.67	61.80	61.58	61.72	1104760
2013-01-17	62.00	62.39	61.94	62.24	1177954
2013-01-18	62.29	62.51	62.08	62.50	1101891
2013-01-22	62.40	62.75	62.33	62.75	1668436
2013-01-23	62.76	62.86	62.60	62.83	1437504
2013-01-24	62.81	63.24	62.81	63.11	1748833
2013-01-25	63.28	63.38	63.11	63.38	1359942
2013-01-28	63.49	63.50	63.10	63.32	1409277
2013-01-29	63.22	63.66	63.20	63.62	2397754
2013-01-30	63.60	63.66	63.29	63.35	1881736
2013-01-31	63.28	63.32	63.02	63.10	1313362
2013-02-01	63.45	63.67	63.35	63.63	1544341
2013-02-04	63.37	63.41	62.99	63.04	1239038
2013-02-05	63.40	63.69	63.35	63.54	1225615
2013-02-06	63.34	63.64	63.19	63.64	2434255
2013-02-07	63.66	63.67	63.10	63.51	979343
2013-02-08	63.62	63.82	63.57	63.73	1357247
2013-02-11	63.69	63.74	63.48	63.67	963547
2013-02-12	63.68	63.83	63.58	63.71	824950
2013-02-13	63.85	63.92	63.58	63.79	1055484
2013-02-14	63.72	63.89	63.63	63.84	1182604
2013-02-15	63.88	64.00	63.63	63.93	1070860
2013-02-19	64.03	64.23	63.97	64.18	1205169
2013-02-20	64.16	64.19	63.57	63.57	1370861
2013-02-21	63.48	63.48	63.11	63.30	1372352
2013-02-22	63.48	63.81	63.40	63.81	1135618
2013-02-25	64.09	64.19	62.78	62.78	1160935
2013-02-26	62.97	63.27	62.77	63.19	1319528
2013-02-27	63.12	64.10	63.03	63.96	1059572
2013-02-28	63.99	64.31	63.83	63.83	1178889
2013-03-01	63.64	64.11	63.39	64.02	1254308
2013-03-04	63.91	64.20	63.66	64.19	1107816
2013-03-05	64.50	64.81	64.38	64.67	1240244
2013-03-06	64.89	64.94	64.55	64.68	1776607
2013-03-07	64.77	64.84	64.67	64.72	984200
2013-03-08	64.99	65.11	64.73	65.07	1069300
2013-03-11	65.01	65.28	65.00	65.28	1179792
2013-03-12	65.28	65.32	65.00	65.16	892165
2013-03-13	65.15	65.38	65.05	65.35	844098
2013-03-14	65.48	65.68	65.43	65.66	865294
2013-03-15	65.56	65.62	65.29	65.38	1351461
2013-03-18	64.99	65.25	64.86	64.98	1129082
2013-03-19	65.06	65.23	64.57	65.00	1221674
2013-03-20	65.30	65.47	65.21	65.36	1032820
2013-03-21	65.08	65.26	64.75	64.91	1451326
2013-03-22	64.86	65.20	64.83	65.16	1446479
2013-03-25	65.36	65.42	64.64	64.92	1596453
2013-03-26	65.12	65.46	65.12	65.45	1873062
2013-03-27	65.12	65.38	64.95	65.34	1681982
2013-03-28	65.33	65.77	65.28	65.70	1720321
2013-04-01	65.59	65.77	65.34	65.49	976486
2013-04-02	65.71	65.92	65.60	65.77	2958760
2013-04-03	65.87	65.91	65.14	65.29	1302567
2013-04-04	65.42	65.70	65.31	65.64	676038
2013-04-05	64.97	65.38	64.83	65.33	1687493
2013-04-08	65.40	65.72	65.19	65.70	872233
2013-04-09	65.85	66.09	65.57	65.89	1192593
2013-04-10	66.05	66.43	65.94	66.40	963442
2013-04-11	66.48	66.97	66.48	66.77	1470774
2013-04-12	66.53	66.68	66.30	66.59	1079259
2013-04-15	66.24	66.30	65.08	65.08	1821632
2013-04-16	65.51	66.01	65.37	65.99	1873591
2013-04-17	65.71	65.71	65.05	65.35	2049328
2013-04-18	65.44	65.57	64.92	65.15	2190392
2013-04-19	65.20	65.51	65.06	65.45	943249
2013-04-22	65.55	65.82	65.06	65.64	1005088
2013-04-23	65.89	66.29	65.59	66.26	1056851
2013-04-24	66.36	66.44	66.03	66.08	998163
2013-04-25	66.20	66.67	66.08	66.38	1268102
2013-04-26	66.35	66.44	66.02	66.16	1037498
2013-04-29	66.30	66.71	66.20	66.60	807272
2013-04-30	66.60	66.80	66.24	66.80	1127257
2013-05-01	66.68	66.72	66.13	66.20	1185429
2013-05-02	66.37	66.78	66.32	66.76	889270
2013-05-03	67.20	67.68	67.11	67.53	979675
2013-05-06	67.49	67.55	67.33	67.41	1230845
2013-05-07	67.54	67.90	67.49	67.90	1184859
2013-05-08	67.80	68.18	67.75	68.15	1937686
2013-05-09	68.13	68.27	67.78	67.94	1044098
2013-05-10	68.02	68.18	67.81	68.18	824341
2013-05-13	68.07	68.28	67.91	68.12	926626
2013-05-14	68.12	68.94	68.08	68.93	1428502
2013-05-15	68.83	69.38	68.78	69.32	1882693
2013-05-16	69.09	69.24	68.72	68.83	953514
2013-05-17	68.95	69.35	68.90	69.35	880052
2013-05-20	69.35	69.57	69.25	69.32	1340133
2013-05-21	69.46	69.71	69.27	69.46	1216643
2013-05-22	69.46	70.00	68.57	68.82	1867536
2013-05-23	68.17	68.79	68.16	68.60	1962764
2013-05-24	68.39	68.75	68.13	68.73	1086300
2013-05-28	69.40	69.68	68.95	69.18	1210587
2013-05-29	68.89	68.89	68.24	68.51	1365594
2013-05-30	68.56	68.86	68.51	68.56	1072011
2013-05-31	68.35	68.61	67.51	67.57	1256554
2013-06-03	67.62	68.12	67.35	68.11	1336098
2013-06-04	68.15	68.36	67.49	67.89	1652112
2013-06-05	67.70	67.76	66.90	66.93	2778766
2013-06-06	66.86	67.21	66.43	67.21	4521980
2013-06-07	67.71	68.19	67.53	68.13	1223593
2013-06-10	68.40	68.43	67.95	68.15	1273412
2013-06-11	67.67	68.14	67.36	67.61	1885133
2013-06-12	68.06	68.13	67.05	67.12	1571890
2013-06-13	67.02	68.13	66.89	68.00	1199390
2013-06-14	67.97	68.28	67.59	67.72	1050482
2013-06-17	68.10	68.41	67.79	68.16	1052355
2013-06-18	68.15	68.69	68.08	68.58	906249
2013-06-19	68.68	68.68	67.63	67.64	1375206
2013-06-20	67.06	67.18	65.87	66.03	2945758
2013-06-21	66.40	66.63	65.80	66.30	2115413
2013-06-24	65.39	65.84	64.83	65.34	2066121
2013-06-25	65.76	65.88	65.29	65.69	1218693
2013-06-26	66.11	66.45	65.90	66.27	1253052
2013-06-27	66.65	66.82	66.47	66.57	1413304
2013-06-28	66.46	66.67	66.07	66.20	2321592
2013-07-01	66.50	67.08	66.50	66.68	1596780
2013-07-02	66.66	67.09	66.37	66.57	1763893
2013-07-03	66.39	66.71	66.19	66.55	585328
2013-07-05	67.01	67.22	66.58	67.22	893810
2013-07-08	67.54	67.83	67.50	67.68	1139108
2013-07-09	68.00	68.27	67.86	68.18	1342368
2013-07-10	68.24	68.40	68.02	68.19	1104212
2013-07-11	68.90	69.07	68.78	69.03	1158927
2013-07-12	68.96	69.17	68.88	69.11	1114734
2013-07-15	69.18	69.34	69.10	69.26	915129
2013-07-16	69.17	69.22	68.84	69.00	951914
2013-07-17	69.22	69.41	69.10	69.23	701349
2013-07-18	69.38	69.78	69.30	69.63	1043590
2013-07-19	69.48	69.95	69.48	69.95	759590
2013-07-22	69.95	70.09	69.84	69.98	674649
2013-07-23	70.10	70.17	69.93	70.03	798907
2013-07-24	70.16	70.16	69.49	69.63	843291
2013-07-25	69.50	69.91	69.42	69.86	595867
2013-07-26	69.55	69.89	69.17	69.88	753486
2013-07-29	69.71	69.78	69.48	69.68	537314
2013-07-30	69.87	69.99	69.56	69.76	1064806
2013-07-31	69.70	70.25	69.70	69.78	724029
2013-08-01	70.18	70.69	70.12	70.65	998280
2013-08-02	70.30	70.51	70.13	70.51	868898
2013-08-05	70.18	70.48	70.18	70.43	689571
2013-08-06	70.31	70.32	69.86	70.04	713669
2013-08-07	69.85	70.01	69.70	69.85	1034587
2013-08-08	70.16	70.28	69.76	70.10	748506
2013-08-09	70.03	70.22	69.68	69.97	633637
2013-08-12	69.63	69.98	69.63	69.94	944728
2013-08-13	70.05	70.15	69.60	70.02	836172
2013-08-14	69.91	70.00	69.52	69.55	734679
2013-08-15	69.00	69.05	68.45	68.54	1177875
2013-08-16	68.41	68.52	68.13	68.32	801397
2013-08-19	68.23	68.38	68.00	68.00	865489
2013-08-20	68.10	68.48	67.95	68.19	606973
2013-08-21	68.09	68.33	67.71	67.80	868305
2013-08-22	67.73	68.46	67.73	68.34	694650
2013-08-23	68.48	68.57	68.09	68.50	770102
2013-08-26	68.58	68.69	68.13	68.17	747335
2013-08-27	67.61	67.79	67.27	67.30	922778
2013-08-28	67.30	67.62	67.21	67.43	776829
2013-08-29	67.31	67.77	67.20	67.44	734471
2013-08-30	67.59	67.61	67.13	67.29	823097
2013-09-03	68.07	68.11	67.30	67.56	558050
2013-09-04	67.60	68.25	67.45	68.13	719340
2013-09-05	68.20	68.43	68.14	68.27	961741
2013-09-06	68.44	68.62	67.64	68.21	821953
2013-09-09	68.36	68.96	68.35	68.91	723556
2013-09-10	69.25	69.45	69.16	69.43	911823
2013-09-11	69.46	69.93	69.45	69.93	773616
2013-09-12	69.91	70.07	69.73	69.83	796444
2013-09-13	69.86	70.04	69.76	70.00	730513
2013-09-16	70.70	70.76	70.42	70.51	986990
2013-09-17	70.50	70.78	70.50	70.73	725767
2013-09-18	70.75	71.75	70.56	71.68	947776
2013-09-19	71.79	71.85	71.48	71.67	1224975
2013-09-20	71.72	71.72	70.99	71.00	784475
2013-09-23	70.57	70.67	70.29	70.49	1013730
2013-09-24	70.42	70.78	70.33	70.37	1023766
2013-09-25	70.42	70.51	69.94	70.02	788813
2013-09-26	70.13	70.46	70.02	70.31	575978
2013-09-27	70.08	70.18	69.81	69.95	1301403
2013-09-30	69.61	69.76	69.31	69.61	1006585
2013-10-01	69.48	70.08	69.47	70.05	727415
2013-10-02	69.67	69.76	69.22	69.74	712684
2013-10-03	69.64	69.69	68.91	69.25	1801397
2013-10-04	69.27	69.69	69.11	69.59	678511
2013-10-07	69.05	69.40	68.96	69.04	698373
2013-10-08	69.02	69.15	68.42	68.43	1004288
2013-10-09	68.58	68.80	68.25	68.55	854831
2013-10-10	69.06	69.89	69.06	69.86	1251193
2013-10-11	69.83	70.37	69.75	70.36	1058918
2013-10-14	69.98	70.66	69.91	70.62	732936
2013-10-15	70.56	70.58	69.91	70.04	1058625
2013-10-16	70.33	71.06	70.33	70.99	717698
2013-10-17	70.80	71.52	70.69	71.50	1242659
2013-10-18	71.63	71.82	71.36	71.73	1005066
2013-10-21	71.79	71.79	71.49	71.67	801809
2013-10-22	71.88	72.33	71.79	72.23	939124
2013-10-23	71.97	72.11	71.70	72.02	766974
2013-10-24	72.11	72.29	71.92	72.21	678382
2013-10-25	72.25	72.47	72.11	72.47	581154
2013-10-28	72.51	72.76	72.41	72.67	1074032
2013-10-29	72.82	73.16	72.71	73.14	687966
2013-10-30	73.26	73.27	72.35	72.65	633722
2013-10-31	72.60	72.92	72.39	72.51	612107
2013-11-01	72.65	72.79	72.22	72.65	898810
2013-11-04	72.92	73.02	72.69	72.98	614910
2013-11-05	72.72	72.97	72.43	72.84	760458
2013-11-06	73.19	73.39	73.00	73.38	704581
2013-11-07	73.59	73.59	72.47	72.53	980973
2013-11-08	72.50	73.23	72.37	73.23	696020
2013-11-11	73.22	73.41	73.17	73.27	582225
2013-11-12	73.19	73.28	72.92	73.15	563327
2013-11-13	72.92	73.72	72.82	73.72	586256
2013-11-14	73.82	74.15	73.68	74.08	782160
2013-11-15	74.21	74.28	73.96	74.27	656459
2013-11-18	74.46	74.46	73.94	74.10	908916
2013-11-19	73.99	74.32	73.89	74.08	566481
2013-11-20	74.09	74.17	73.47	73.72	642211
2013-11-21	73.92	74.26	73.83	74.23	1012498
2013-11-22	74.20	74.55	74.02	74.53	590507
2013-11-25	74.76	74.76	74.26	74.42	752054
2013-11-26	74.52	74.60	74.30	74.36	729893
2013-11-27	74.47	74.48	74.21	74.40	896567
2013-11-29	74.47	74.59	74.15	74.19	334530
2013-12-02	74.24	74.34	73.74	73.82	624493
2013-12-03	73.60	73.80	73.32	73.66	659127
2013-12-04	73.42	73.80	72.90	73.45	687314
2013-12-05	73.30	73.34	72.98	73.07	646968
2013-12-06	73.70	74.07	73.60	74.07	622079
2013-12-09	74.15	74.19	73.94	74.02	622964
2013-12-10	73.82	73.98	73.66	73.67	681663
2013-12-11	73.77	73.77	72.92	73.00	726640
2013-12-12	72.95	73.02	72.47	72.62	729208
2013-12-13	72.74	72.74	72.45	72.58	762922
2013-12-16	72.91	73.22	72.87	73.01	616350
2013-12-17	73.10	73.10	72.60	72.78	898427
2013-12-18	72.85	74.24	72.58	74.24	1060240
2013-12-19	74.05	74.16	73.81	74.11	730707
2013-12-20	73.76	74.25	73.68	74.00	1412403
2013-12-23	74.37	74.41	74.09	74.19	953705
2013-12-24	74.28	74.49	74.26	74.47	394068
2013-12-26	74.66	74.94	74.63	74.93	805377
2013-12-27	75.06	75.14	74.94	75.01	715078
2013-12-30	75.05	75.13	74.96	75.12	855000
2013-12-31	75.26	75.35	75.07	75.24	717353
2014-01-02	75.05	75.10	74.36	74.57	1640364
2014-01-03	74.60	74.87	74.55	74.62	941843
2014-01-06	74.89	74.95	74.30	74.40	892770
2014-01-07	74.64	74.95	74.51	74.77	1113946
2014-01-08	74.70	74.80	74.41	74.65	877884
2014-01-09	74.78	74.80	74.37	74.72	879702
2014-01-10	74.84	74.98	74.57	74.92	937863
2014-01-13	74.63	74.87	73.84	73.95	1195365
2014-01-14	74.14	74.60	74.01	74.57	575314
2014-01-15	74.65	74.85	74.52	74.67	836437
2014-01-16	74.57	74.61	74.35	74.56	1487194
2014-01-17	74.53	74.57	74.17	74.21	752935
2014-01-21	74.62	74.62	73.90	74.27	1390907
2014-01-22	74.30	74.35	73.96	74.11	890965
2014-01-23	73.77	73.78	73.06	73.35	2339497
2014-01-24	72.97	72.97	71.85	71.86	1742102
2014-01-27	72.05	72.22	71.48	71.78	1503081
2014-01-28	71.95	72.31	71.85	72.26	1521708
2014-01-29	71.96	72.02	71.31	71.47	1035392
2014-01-30	71.86	72.11	71.57	71.93	1050993
2014-01-31	71.08	71.90	70.92	71.47	1550866
2014-02-03	71.40	71.47	69.70	69.82	2314445
2014-02-04	70.02	70.28	69.78	70.08	1347396
2014-02-05	69.93	70.36	69.60	70.19	1055825
2014-02-06	70.43	70.99	70.34	70.91	9916383
2014-02-07	71.30	71.92	71.14	71.88	1328249
2014-02-10	71.73	71.91	71.58	71.90	755437
2014-02-11	72.04	72.87	71.96	72.70	1605545
2014-02-12	72.82	73.17	72.64	72.82	841949
2014-02-13	72.41	73.22	72.29	73.11	633439
2014-02-14	73.02	73.68	72.91	73.58	672096
2014-02-18	73.59	73.65	73.27	73.49	810082
2014-02-19	73.23	73.88	73.03	73.10	960842
2014-02-20	73.10	73.68	72.97	73.54	650136
2014-02-21	73.62	73.89	73.47	73.49	639453
2014-02-24	73.65	74.36	73.63	73.84	870141
2014-02-25	73.89	74.28	73.71	73.98	718750
2014-02-26	74.15	74.56	74.09	74.27	634095
2014-02-27	74.24	74.60	74.12	74.57	818126
2014-02-28	74.60	75.24	74.52	74.97	699822
2014-03-03	74.34	74.58	74.01	74.41	883692
2014-03-04	75.12	75.49	75.00	75.33	731702
2014-03-05	75.33	75.34	75.04	75.08	696953
2014-03-06	75.26	75.41	75.15	75.28	736233
2014-03-07	75.48	75.64	75.24	75.49	747079
2014-03-10	75.39	75.48	75.08	75.44	745678
2014-03-11	75.56	75.75	75.09	75.24	572997
2014-03-12	74.94	75.30	74.88	75.29	606994
2014-03-13	75.44	75.59	74.38	74.52	1290893
2014-03-14	74.44	74.87	74.36	74.43	764577
2014-03-17	74.72	75.26	74.62	75.13	871750
2014-03-18	75.29	75.56	75.21	75.42	1239820
2014-03-19	75.35	75.53	74.40	74.79	1100140
2014-03-20	74.62	74.98	74.38	74.91	583326
2014-03-21	75.26	75.54	74.79	74.79	836076
2014-03-24	74.62	74.79	73.90	74.15	621389
2014-03-25	74.48	74.82	74.38	74.74	844279
2014-03-26	75.06	75.13	74.31	74.31	720274
2014-03-27	74.22	74.49	73.98	74.21	1007663
2014-03-28	74.43	74.92	74.34	74.65	873928
2014-03-31	75.10	75.39	75.00	75.23	1580535
2014-04-01	75.47	75.75	75.21	75.50	960338
2014-04-02	75.60	75.94	75.42	75.85	809703
2014-04-03	75.97	76.08	75.78	75.97	535966
2014-04-04	76.29	76.37	75.09	75.22	857981
2014-04-07	75.03	75.20	74.55	74.58	717937
2014-04-08	74.52	75.00	74.39	74.84	571286
2014-04-09	75.00	75.51	74.81	75.51	770684
2014-04-10	75.48	75.68	74.20	74.27	827112
2014-04-11	73.91	74.36	73.71	73.76	758768
2014-04-14	74.11	74.45	73.80	74.33	751298
2014-04-15	74.43	74.85	73.90	74.80	554020
2014-04-16	75.20	75.48	75.06	75.45	804021
2014-04-17	75.38	75.94	75.35	75.83	584304
2014-04-21	75.83	75.98	75.61	75.98	622987
2014-04-22	76.01	76.26	75.91	76.01	1325723
2014-04-23	76.01	76.16	75.95	76.01	902017
2014-04-24	76.20	76.21	75.70	75.86	685913
2014-04-25	75.64	75.71	75.09	75.31	572942
2014-04-28	75.53	75.96	75.03	75.63	606358
2014-04-29	75.87	75.97	75.66	75.78	1185465
2014-04-30	75.69	75.99	75.55	75.96	435851
2014-05-01	75.93	75.97	75.55	75.74	903862
2014-05-02	75.69	76.11	75.68	75.80	867632
2014-05-05	75.30	76.02	75.25	75.93	978857
2014-05-06	75.80	75.89	75.47	75.50	577806
2014-05-07	75.68	76.17	75.36	76.14	508057
2014-05-08	76.09	76.56	75.84	76.07	554079
2014-05-09	75.95	76.33	75.83	76.33	526676
2014-05-12	76.59	77.00	76.57	76.98	735261
2014-05-13	77.07	77.17	76.93	77.00	597892
2014-05-14	76.97	76.98	76.46	76.55	611974
2014-05-15	76.32	76.39	75.48	75.75	639350
2014-05-16	75.75	76.02	75.59	76.01	547267
2014-05-19	75.87	76.25	75.82	76.21	489406
2014-05-20	76.15	76.15	75.33	75.47	903203
2014-05-21	75.63	76.10	75.63	76.07	544816
2014-05-22	76.14	76.28	75.92	76.11	1342960
2014-05-23	76.18	76.42	76.16	76.39	653883
2014-05-27	76.64	76.70	76.49	76.66	584546
2014-05-28	76.75	76.77	76.51	76.57	549129
2014-05-29	76.74	76.98	76.57	76.98	639002
2014-05-30	76.94	77.23	76.84	77.21	1987075
2014-06-02	77.28	77.39	77.00	77.30	865521
2014-06-03	77.12	77.27	77.06	77.21	561716
2014-06-04	77.02	77.45	77.02	77.42	445106
2014-06-05	77.57	77.97	77.18	77.93	1318876
2014-06-06	78.00	78.32	78.00	78.27	7945344
2014-06-09	78.27	78.64	78.25	78.42	705121
2014-06-10	78.31	78.34	78.10	78.27	671022
2014-06-11	78.00	78.07	77.78	77.88	530705
2014-06-12	77.83	77.86	77.13	77.29	642882
2014-06-13	77.35	77.50	77.15	77.40	661402
2014-06-16	77.32	77.58	77.20	77.44	595353
2014-06-17	77.40	77.68	77.28	77.61	809473
2014-06-18	77.68	78.38	77.64	78.35	581401
2014-06-19	78.42	78.57	78.26	78.56	700050
2014-06-20	78.75	78.85	78.61	78.68	707755
2014-06-23	78.29	78.31	78.01	78.11	632895
2014-06-24	78.00	78.21	77.48	77.51	825383
2014-06-25	77.41	77.87	77.41	77.81	567422
2014-06-26	77.81	77.84	77.29	77.75	549144
2014-06-27	77.61	77.92	77.55	77.90	784933
2014-06-30	77.86	78.08	77.78	77.95	738561
2014-07-01	78.14	78.59	78.10	78.37	632878
2014-07-02	78.33	78.51	78.29	78.40	460191
2014-07-03	78.59	78.84	78.50	78.77	1026872
2014-07-07	78.60	78.62	78.39	78.52	654658
2014-07-08	78.38	78.48	78.16	78.23	585633
2014-07-09	78.43	78.52	78.22	78.43	667372
2014-07-10	77.80	78.19	77.61	78.05	616500
2014-07-11	77.97	78.01	77.72	77.94	447199
2014-07-14	78.25	78.39	78.16	78.23	463380
2014-07-15	78.22	78.40	77.73	77.99	582429
2014-07-16	78.28	78.36	77.97	78.14	386847
2014-07-17	77.92	78.15	77.29	77.36	718302
2014-07-18	77.50	78.15	77.45	78.05	436249
2014-07-21	77.82	77.98	77.55	77.87	541586
2014-07-22	77.98	78.28	77.98	78.14	610302
2014-07-23	78.30	78.30	78.07	78.16	515579
2014-07-24	78.10	78.15	77.91	77.98	467937
2014-07-25	77.84	77.89	77.58	77.69	478748
2014-07-28	77.73	77.73	77.22	77.58	608927
2014-07-29	77.60	77.71	77.03	77.05	513727
2014-07-30	77.27	77.35	76.65	76.94	723707
2014-07-31	76.64	76.64	75.37	75.37	1150897
2014-08-01	75.15	75.59	74.95	75.27	1023926
2014-08-04	75.42	76.00	75.11	75.87	735684
2014-08-05	75.58	75.85	74.99	75.18	738050
2014-08-06	74.73	75.40	74.59	75.18	750052
2014-08-07	75.50	75.55	74.66	74.82	544387
2014-08-08	74.92	75.83	74.83	75.78	782366
2014-08-11	76.03	76.34	75.99	76.05	697474
2014-08-12	75.94	76.18	75.74	75.95	746585
2014-08-13	76.15	76.46	76.03	76.33	469018
2014-08-14	76.45	76.57	76.35	76.56	463667
2014-08-15	76.83	76.88	76.01	76.49	784487
2014-08-18	76.86	77.22	76.86	77.20	645282
2014-08-19	77.40	77.61	77.30	77.55	431832
2014-08-20	77.45	77.90	77.29	77.84	642351
2014-08-21	77.90	78.12	77.86	77.93	579072
2014-08-22	77.91	78.01	77.64	77.70	684007
2014-08-25	78.05	78.18	77.96	78.08	610884
2014-08-26	78.10	78.35	78.09	78.14	667607
2014-08-27	78.18	78.23	77.89	78.03	484353
2014-08-28	77.75	78.03	77.63	77.97	1012141
2014-08-29	78.08	78.12	77.77	78.12	430579
2014-09-02	78.13	78.24	77.78	78.02	552264
2014-09-03	78.31	78.36	78.09	78.19	1044135
2014-09-04	78.31	78.60	78.04	78.20	592024
2014-09-05	78.19	78.61	77.97	78.61	836718
2014-09-08	78.50	78.51	78.10	78.26	411773
2014-09-09	78.17	78.30	77.84	77.98	457132
2014-09-10	78.01	78.21	77.75	78.17	459313
2014-09-11	77.88	78.18	77.83	78.17	595986
2014-09-12	78.12	78.12	77.57	77.76	591112
2014-09-15	77.84	77.95	77.51	77.83	538129
2014-09-16	77.67	78.56	77.67	78.36	1238160
2014-09-17	78.52	78.78	78.20	78.49	628808
2014-09-18	78.65	78.89	78.57	78.84	801525
2014-09-19	79.10	79.21	78.67	78.70	651351
2014-09-22	78.24	78.27	77.77	77.86	671375
2014-09-23	77.57	77.77	77.26	77.26	910909
2014-09-24	77.33	78.01	77.23	77.94	680281
2014-09-25	77.79	77.79	76.80	76.81	909713
2014-09-26	77.00	77.61	76.89	77.47	1255572
2014-09-29	76.90	77.37	76.75	77.27	897447
2014-09-30	77.27	77.45	76.88	76.95	889188
2014-10-01	76.86	76.93	75.89	76.02	1901111
2014-10-02	76.00	76.42	75.46	76.20	994943
2014-10-03	76.70	77.05	76.52	76.91	1145227
2014-10-06	77.25	77.37	76.64	76.96	839388
2014-10-07	76.65	76.68	75.83	75.84	929320
2014-10-08	75.84	77.15	75.56	77.05	771955
2014-10-09	76.89	77.06	75.58	75.66	938186
2014-10-10	75.55	76.04	75.15	75.15	2011077
2014-10-13	75.08	75.34	73.89	73.93	1383006
2014-10-14	74.38	74.93	74.02	74.18	1626155
2014-10-15	73.51	74.00	72.32	73.81	3117668
2014-10-16	72.70	74.26	72.65	73.84	2137878
2014-10-17	74.71	74.99	74.26	74.67	1095101
2014-10-20	74.52	75.17	74.35	75.16	921170
2014-10-21	75.50	76.27	75.32	76.23	1304264
2014-10-22	76.37	76.64	75.75	75.78	971128
2014-10-23	76.54	77.01	76.40	76.58	1076033
2014-10-24	76.67	77.07	76.35	77.06	852491
2014-10-27	76.71	77.10	76.53	76.90	1401834
2014-10-28	77.17	77.74	77.14	77.74	805240
2014-10-29	77.86	78.04	77.20	77.67	796410
2014-10-30	77.38	78.32	77.32	78.11	861811
2014-10-31	78.92	78.99	78.66	78.99	980085
2014-11-03	79.03	79.16	78.63	78.79	665351
2014-11-04	78.65	78.88	78.39	78.76	875774
2014-11-05	79.31	79.36	79.00	79.35	877134
2014-11-06	79.23	79.50	78.85	79.49	866466
2014-11-07	79.52	79.72	79.31	79.62	802392
2014-11-10	79.67	80.00	79.62	79.99	807950
2014-11-11	80.16	80.17	79.88	80.01	610393
2014-11-12	79.75	80.14	79.75	80.07	612508
2014-11-13	80.18	80.41	80.10	80.38	105018
2014-11-14	80.23	80.23	79.95	80.08	519508
2014-11-17	79.91	80.22	79.90	80.13	624886
2014-11-18	80.14	80.75	80.07	80.61	594501
2014-11-19	80.60	80.82	80.41	80.75	702516
2014-11-20	80.45	80.90	80.45	80.90	1184847
2014-11-21	81.64	81.79	81.26	81.45	920162
2014-11-24	81.66	81.73	81.50	81.61	631248
2014-11-25	81.76	81.76	81.42	81.53	671153
2014-11-26	81.57	81.70	81.41	81.67	489739
2014-11-28	81.57	81.86	81.41	81.53	302830
2014-12-01	81.27	81.33	80.84	81.00	760447
2014-12-02	81.04	81.59	81.04	81.54	681938
2014-12-03	81.59	82.03	81.59	81.95	786336
2014-12-04	81.80	81.98	81.36	81.75	757435
2014-12-05	81.80	81.99	81.69	81.90	524384
2014-12-08	81.74	81.94	81.12	81.33	626761
2014-12-09	80.66	81.30	80.44	81.26	979802
2014-12-10	81.08	81.26	79.85	79.97	706664
2014-12-11	80.23	81.10	80.18	80.42	700812
2014-12-12	79.95	80.32	79.15	79.18	1156753
2014-12-15	79.61	79.80	78.48	78.78	1405425
2014-12-16	78.52	80.11	78.49	78.51	1402331
2014-12-17	78.74	80.02	78.63	79.91	1375439
2014-12-18	80.57	81.16	80.03	81.16	1620764
2014-12-19	81.29	81.53	80.99	81.27	1228071
2014-12-22	81.42	81.97	81.42	81.95	1047380
2014-12-23	82.40	82.44	82.13	82.31	1124729
2014-12-24	82.42	82.44	82.16	82.16	677057
2014-12-26	82.33	82.53	82.27	82.29	650485
2014-12-29	82.23	82.36	82.13	82.28	772993
2014-12-30	82.11	82.21	81.92	81.96	830045
2014-12-31	82.03	82.23	81.16	81.16	766309
2015-01-02	81.34	81.60	80.50	81.02	1011245
2015-01-05	80.61	80.78	79.54	79.72	1384122
2015-01-06	79.85	80.06	78.60	79.02	1266057
2015-01-07	79.64	80.15	79.39	80.05	976979
2015-01-08	80.63	81.48	80.63	81.44	1216948
2015-01-09	81.51	81.51	80.54	80.76	793323
2015-01-12	80.82	80.82	79.96	80.18	666955
2015-01-13	80.71	81.21	79.43	79.99	940625
2015-01-14	79.03	79.60	78.67	79.49	1008126
2015-01-15	79.86	80.08	79.07	79.15	784252
2015-01-16	79.03	80.14	78.86	80.02	987210
2015-01-20	80.28	80.37	79.27	80.02	989768
2015-01-21	79.84	80.48	79.55	80.31	1750399
2015-01-22	80.69	81.51	80.05	81.45	1008143
2015-01-23	81.34	81.42	80.89	80.95	871042
2015-01-26	80.94	81.19	80.53	81.18	944941
2015-01-27	80.45	80.80	79.83	80.37	1296778
2015-01-28	80.66	80.72	79.20	79.28	1032818
2015-01-29	79.31	79.81	78.53	79.72	979083
2015-01-30	79.07	79.44	78.36	78.42	1537854
2015-02-02	78.59	79.56	77.96	79.48	905870
2015-02-03	79.82	80.80	79.82	80.76	775948
2015-02-04	80.44	80.88	80.19	80.38	719894
2015-02-05	80.74	81.24	80.66	81.21	800570
2015-02-06	81.34	81.54	80.76	80.98	962979
2015-02-09	80.78	81.10	80.33	80.56	542731
2015-02-10	81.12	81.50	80.60	81.40	668575
2015-02-11	81.34	81.65	81.03	81.43	656003
2015-02-12	81.73	81.94	81.48	81.91	7148373
2015-02-13	81.99	82.39	81.94	82.39	764850
2015-02-17	82.14	82.60	82.01	82.50	606871
2015-02-18	82.32	82.63	82.24	82.57	582841
2015-02-19	82.21	82.59	82.07	82.40	933080
2015-02-20	82.24	82.87	81.82	82.84	660566
2015-02-23	82.70	82.80	82.51	82.73	1143719
2015-02-24	82.76	83.13	82.59	83.04	751232
2015-02-25	83.04	83.18	82.83	82.98	1009086
2015-02-26	82.93	83.01	82.64	82.88	747791
2015-02-27	82.89	83.06	82.79	82.80	599962
2015-03-02	82.83	83.28	82.80	83.22	662603
2015-03-03	83.04	83.13	82.35	82.68	1160374
2015-03-04	82.51	82.52	81.90	82.20	717125
2015-03-05	82.35	82.49	82.15	82.43	656467
2015-03-06	82.12	82.12	81.09	81.27	963405
2015-03-09	81.31	81.93	81.31	81.76	885809
2015-03-10	81.22	81.25	80.51	80.53	1135649
2015-03-11	80.65	80.65	80.23	80.29	813431
2015-03-12	80.57	81.34	80.57	81.30	926421
2015-03-13	81.22	81.22	80.16	80.64	834983
2015-03-16	81.00	81.75	80.94	81.75	768113
2015-03-17	81.46	81.47	81.05	81.28	923327
2015-03-18	81.08	82.36	80.44	82.05	806458
2015-03-19	81.86	81.90	81.36	81.61	838841
2015-03-20	82.00	82.55	81.90	82.22	783578
2015-03-23	81.73	82.05	81.70	81.72	564568
2015-03-24	81.70	81.95	81.36	81.37	713137
2015-03-25	81.53	81.53	80.15	80.17	695792
2015-03-26	79.90	80.36	79.54	80.01	986601
2015-03-27	79.92	80.35	79.91	80.26	671431
2015-03-30	80.60	81.37	80.60	81.24	1165709
2015-03-31	80.90	81.23	80.47	80.47	816965
2015-04-01	80.59	80.68	79.80	80.24	1708234
2015-04-02	80.24	80.73	80.13	80.44	661191
2015-04-06	80.11	81.33	80.02	81.11	778911
2015-04-07	81.10	81.37	80.83	80.83	700671
2015-04-08	80.91	81.20	80.66	81.07	958763
2015-04-09	80.99	81.52	80.83	81.42	581991
2015-04-10	81.58	81.72	81.31	81.60	709352
2015-04-13	81.54	81.84	81.20	81.24	786057
2015-04-14	81.17	81.40	80.76	81.27	656462
2015-04-15	81.47	81.78	81.32	81.40	660921
2015-04-16	81.20	81.42	81.06	81.15	607212
2015-04-17	80.75	80.76	79.86	80.19	829812
2015-04-20	80.61	81.18	80.54	81.03	602905
2015-04-21	81.31	81.43	80.85	80.98	1179437
2015-04-22	81.15	81.44	80.71	81.35	606551
2015-04-23	81.04	81.62	80.95	81.37	627540
2015-04-24	81.41	81.67	81.24	81.59	537263
2015-04-27	81.74	81.78	81.24	81.36	715032
2015-04-28	81.12	81.59	80.81	81.55	468149
2015-04-29	81.18	81.33	80.75	81.08	716052
2015-04-30	80.87	81.02	80.03	80.30	768161
2015-05-01	80.59	81.20	80.59	81.16	818671
2015-05-04	81.28	81.68	81.27	81.36	591153
2015-05-05	81.22	81.40	80.40	80.53	772621
2015-05-06	80.78	80.90	79.90	80.31	939160
2015-05-07	80.26	80.92	80.26	80.72	700925
2015-05-08	81.42	81.90	81.27	81.65	561509
2015-05-11	81.57	81.81	81.33	81.35	503936
2015-05-12	81.01	81.41	80.69	81.16	475298
2015-05-13	81.38	81.67	81.09	81.18	658667
2015-05-14	81.59	82.14	81.52	82.08	700770
2015-05-15	82.14	82.29	81.96	82.29	579668
2015-05-18	82.22	82.55	82.12	82.44	497550
2015-05-19	82.45	82.50	82.14	82.32	537622
2015-05-20	82.32	82.47	82.12	82.14	702359
2015-05-21	82.10	82.45	81.96	82.31	485936
2015-05-22	82.08	82.19	81.91	81.93	544126
2015-05-26	81.68	81.76	80.92	81.16	710352
2015-05-27	81.21	81.97	81.21	81.86	630631
2015-05-28	81.76	81.84	81.46	81.74	400637
2015-05-29	81.74	81.74	80.99	81.07	508154
2015-06-01	81.36	81.55	80.83	81.19	1031997
2015-06-02	80.99	81.43	80.72	81.12	466940
2015-06-03	81.23	81.66	81.16	81.35	740780
2015-06-04	81.06	81.29	80.47	80.56	558231
2015-06-05	80.47	80.51	80.02	80.22	513693
2015-06-08	80.23	80.25	79.79	79.79	571598
2015-06-09	79.87	80.07	79.65	79.83	520424
2015-06-10	80.15	80.99	80.15	80.80	577291
2015-06-11	80.99	81.22	80.95	81.11	555953
2015-06-12	80.81	80.87	80.47	80.57	680749
2015-06-15	80.09	80.23	79.65	80.00	661758
2015-06-16	80.00	80.55	79.95	80.51	594186
2015-06-17	80.60	80.92	80.17	80.73	717083
2015-06-18	80.93	81.91	80.93	81.63	583971
2015-06-19	81.54	81.68	81.25	81.26	446711
2015-06-22	81.70	81.91	81.55	81.59	558786
2015-06-23	81.60	81.75	81.30	81.46	433616
2015-06-24	81.34	81.36	80.75	80.75	543330
2015-06-25	81.00	81.02	80.41	80.42	471670
2015-06-26	80.07	80.41	79.93	80.09	502401
2015-06-29	79.48	79.80	78.52	78.57	941234
2015-06-30	79.19	79.20	78.42	78.58	786969
2015-07-01	79.36	79.51	78.98	79.35	597684
2015-07-02	79.66	79.66	79.10	79.29	746474
2015-07-06	78.76	79.45	78.67	79.09	763203
2015-07-07	79.18	79.89	78.38	79.83	902535
2015-07-08	79.23	79.44	78.65	78.73	628296
2015-07-09	79.51	79.81	78.89	78.90	532795
2015-07-10	79.63	79.93	79.48	79.75	823597
2015-07-13	80.29	80.65	80.28	80.58	497120
2015-07-14	80.54	80.87	80.51	80.77	662751
2015-07-15	80.73	80.80	80.48	80.62	452104
2015-07-16	80.85	81.10	80.84	81.08	625784
2015-07-17	80.84	80.97	80.62	80.76	424862
2015-07-20	80.86	80.98	80.68	80.84	390932
2015-07-21	80.58	80.69	80.00	80.19	478479
2015-07-22	79.95	80.31	79.84	80.01	459837
2015-07-23	79.94	80.06	79.47	79.64	682384
2015-07-24	79.54	79.65	78.93	79.03	750602
2015-07-27	78.69	78.80	78.45	78.61	902212
2015-07-28	78.91	79.61	78.66	79.51	745581
2015-07-29	79.53	80.39	79.53	80.29	568083
2015-07-30	79.98	80.38	79.82	80.29	748526
2015-07-31	80.53	80.54	80.20	80.28	470938
2015-08-03	80.31	80.32	79.76	80.15	694136
2015-08-04	80.07	80.43	79.91	80.12	573871
2015-08-05	80.50	80.93	80.50	80.68	474032
2015-08-06	80.68	80.74	79.84	79.97	637179
2015-08-07	79.82	79.86	79.34	79.66	817759
2015-08-10	80.11	80.52	80.08	80.45	401389
2015-08-11	79.89	80.05	79.48	79.80	534883
2015-08-12	79.29	79.90	78.67	79.81	594127
2015-08-13	79.86	80.06	79.56	79.72	438137
2015-08-14	79.61	80.08	79.61	80.03	419492
2015-08-17	79.85	80.44	79.51	80.41	410011
2015-08-18	80.30	80.47	80.15	80.26	367373
2015-08-19	79.97	80.20	79.25	79.62	444571
2015-08-20	79.02	79.21	78.39	78.42	678750
2015-08-21	77.85	77.94	76.15	76.15	2333807
2015-08-24	71.74	75.47	47.70	72.87	5626415
2015-08-25	75.49	75.50	72.31	72.31	1799922
2015-08-26	74.47	74.89	72.72	74.79	2052705
2015-08-27	75.66	76.40	74.85	76.22	1147904
2015-08-28	75.93	76.29	75.68	76.14	1138372
2015-08-31	75.77	76.01	75.37	75.57	1395314
2015-09-01	74.19	74.51	73.30	73.63	1107663
2015-09-02	74.36	74.84	73.97	74.83	1333015
2015-09-03	75.19	75.72	74.79	75.03	744880
2015-09-04	74.12	74.33	73.60	73.93	805082
2015-09-08	75.04	75.72	74.84	75.70	935826
2015-09-09	76.31	76.37	74.49	74.66	630207
2015-09-10	74.54	75.29	74.33	74.73	794272
2015-09-11	74.53	75.06	74.30	75.06	724834
2015-09-14	75.10	75.10	74.52	74.64	1273426
2015-09-15	74.79	75.76	74.74	75.57	491798
2015-09-16	75.65	76.21	75.56	76.10	622930
2015-09-17	76.07	77.08	75.87	76.06	692530
2015-09-18	75.01	75.58	74.61	74.78	741152
2015-09-21	75.09	75.66	74.83	75.26	714395
2015-09-22	74.30	74.50	73.93	74.39	824713
2015-09-23	73.97	74.02	73.40	73.70	630628
2015-09-24	73.14	73.72	72.73	73.55	935244
2015-09-25	74.19	74.50	73.43	73.72	693434
2015-09-28	73.35	73.47	72.32	72.42	1926522
2015-09-29	72.53	72.99	72.29	72.67	1100681
2015-09-30	73.38	73.80	73.04	73.74	1271162
2015-10-01	73.82	73.96	72.92	73.72	648671
2015-10-02	72.85	74.74	72.73	74.73	774141
2015-10-05	75.21	76.18	75.04	76.10	931335
2015-10-06	76.15	76.18	75.56	75.76	602199
2015-10-07	76.03	76.47	75.70	76.28	698073
2015-10-08	76.12	77.32	76.09	77.24	847338
2015-10-09	77.24	77.57	77.16	77.38	559111
2015-10-12	77.33	77.54	77.26	77.45	428182
2015-10-13	77.19	77.38	76.75	76.81	533641
2015-10-14	76.77	77.07	76.12	76.20	557144
2015-10-15	76.52	76.98	76.18	76.98	524514
2015-10-16	77.07	77.32	76.84	77.31	643195
2015-10-19	77.15	77.32	77.00	77.32	588327
2015-10-20	77.11	77.40	76.97	77.23	1081218
2015-10-21	77.37	77.70	77.03	77.13	548987
2015-10-22	77.43	78.81	77.43	78.65	581757
2015-10-23	79.30	79.32	78.70	79.09	560311
2015-10-26	79.00	79.17	78.89	79.00	544678
2015-10-27	78.78	78.93	78.57	78.76	716068
2015-10-28	78.81	79.18	78.25	79.18	460417
2015-10-29	78.99	79.27	78.80	79.15	427320
2015-10-30	79.11	79.19	78.69	78.71	462083
2015-11-02	78.90	79.41	78.75	79.35	756865
2015-11-03	79.24	79.82	79.04	79.58	705622
2015-11-04	79.72	79.89	79.24	79.37	548003
2015-11-05	79.38	79.41	78.78	79.14	431370
2015-11-06	78.92	79.02	78.37	78.92	497854
2015-11-09	78.69	78.69	77.75	78.19	603537
2015-11-10	78.06	78.39	77.96	78.37	595637
2015-11-11	78.51	78.53	78.06	78.06	600425
2015-11-12	77.70	77.74	76.99	77.03	636466
2015-11-13	76.73	76.91	76.32	76.35	706406
2015-11-16	76.32	77.64	76.32	77.61	906724
2015-11-17	77.88	78.23	77.49	77.64	679727
2015-11-18	77.80	78.59	77.66	78.52	537336
2015-11-19	78.52	78.83	78.51	78.63	666387
2015-11-20	79.04	79.37	78.81	78.94	653617
2015-11-23	79.03	79.26	78.86	79.02	620707
2015-11-24	78.65	79.37	78.51	79.19	745785
2015-11-25	79.21	79.37	79.12	79.23	686456
2015-11-27	79.25	79.49	79.07	79.39	417464
2015-11-30	79.49	79.50	78.91	78.92	722780
2015-12-01	79.17	79.58	79.02	79.51	980719
2015-12-02	79.60	79.64	78.88	78.98	1078935
2015-12-03	79.17	79.17	77.83	78.18	941508
2015-12-04	78.21	79.68	78.21	79.58	934518
2015-12-07	79.38	79.56	78.98	79.37	831896
2015-12-08	78.71	79.12	78.44	78.73	855511
2015-12-09	78.38	79.26	77.71	78.05	884765
2015-12-10	78.10	78.63	77.99	78.14	859891
2015-12-11	77.37	77.64	76.88	77.03	1211585
2015-12-14	77.04	77.49	76.50	77.48	1127988
2015-12-15	77.92	78.25	77.70	77.86	1212853
2015-12-16	78.26	79.16	78.00	79.02	1149694
2015-12-17	79.15	79.15	77.90	77.91	1061124
2015-12-18	77.71	77.72	76.60	76.60	1400961
2015-12-21	76.97	77.28	76.68	77.25	1163385
2015-12-22	77.57	78.36	77.33	78.23	1240497
2015-12-23	78.16	78.58	78.05	78.53	1018566
2015-12-24	78.45	78.65	78.31	78.39	429604
2015-12-28	78.20	78.32	77.88	78.27	925593
2015-12-29	78.67	79.18	78.65	79.03	1417998
2015-12-30	78.99	79.03	78.54	78.61	1136077
2015-12-31	78.40	78.50	77.75	77.76	1175179
2016-01-04	76.53	76.83	75.88	76.72	1745003
2016-01-05	76.81	77.12	76.53	76.97	1244273
2016-01-06	76.01	76.41	75.64	76.04	1302264
2016-01-07	74.86	75.66	74.44	74.64	1819484
2016-01-08	75.01	75.10	73.73	73.87	1720646
2016-01-11	74.18	74.42	73.25	74.03	1797761
2016-01-12	74.55	74.80	73.82	74.65	1553691
2016-01-13	74.89	75.00	73.09	73.25	2507465
2016-01-14	73.46	74.41	72.94	73.93	1455480
2016-01-15	72.32	72.90	71.88	72.62	2786870
2016-01-19	73.27	73.39	72.33	72.85	2285658
2016-01-20	71.84	72.61	70.54	72.10	2615724
2016-01-21	72.28	73.09	71.75	72.47	1407049
2016-01-22	73.42	73.77	73.24	73.62	1195103
2016-01-25	73.45	73.63	72.78	72.88	1459760
2016-01-26	73.05	74.02	72.96	73.94	1045628
2016-01-27	73.84	74.69	73.23	73.63	1026917
2016-01-28	73.92	74.20	73.35	73.92	971851
2016-01-29	74.39	76.00	74.39	75.98	1324560
2016-02-01	75.28	76.29	75.20	75.96	1566382
2016-02-02	75.34	75.36	74.59	74.81	961712
2016-02-03	75.21	75.39	73.97	75.16	1435702
2016-02-04	75.01	75.73	74.81	75.37	5365910
2016-02-05	75.24	75.35	74.20	74.50	1078125
2016-02-08	73.86	74.18	73.09	73.98	1577362
2016-02-09	73.34	74.66	73.28	74.20	1323115
2016-02-10	74.53	75.05	73.93	73.97	1171512
2016-02-11	73.04	73.42	72.42	73.00	1513924
2016-02-12	73.57	74.33	73.44	74.33	1679252
2016-02-16	75.03	75.42	74.61	75.35	1071054
2016-02-17	75.77	76.47	75.69	76.30	1090604
2016-02-18	76.27	76.51	76.06	76.27	1194541
2016-02-19	75.96	76.32	75.68	76.26	1829618
2016-02-22	76.83	77.33	76.76	77.19	1197485
2016-02-23	76.97	77.05	76.37	76.49	1352616
2016-02-24	75.90	77.09	75.64	77.00	1453143
2016-02-25	77.19	77.92	76.84	77.91	1099058
2016-02-26	78.20	78.20	77.32	77.42	1165598
2016-02-29	77.44	77.82	76.83	76.84	734683
2016-03-01	77.19	78.12	77.04	78.08	1264106
2016-03-02	77.94	78.25	77.71	78.24	923348
2016-03-03	78.24	78.24	78.24	78.49	1038793
2016-03-04	78.49	79.10	78.28	78.87	1106868
2016-03-07	78.53	79.08	78.47	78.91	925734
2016-03-08	78.55	79.09	78.37	78.62	3138482
2016-03-09	78.87	79.08	78.68	78.90	1142360
2016-03-10	78.90	78.90	78.90	78.84	1305647
2016-03-11	79.34	79.79	79.34	79.76	1096691
2016-03-14	79.53	79.87	79.51	79.68	674773
2016-03-15	79.68	79.68	79.68	79.60	2243468
2016-03-16	79.41	80.24	79.28	80.06	2762908
2016-03-17	80.12	81.04	80.07	80.88	1658843
2016-03-18	81.06	81.20	80.89	81.08	1125603
2016-03-21	80.61	80.77	80.36	80.64	889402
2016-03-22	80.39	80.74	80.20	80.55	2116810
2016-03-23	80.34	80.55	80.20	80.31	1394669
2016-03-24	80.31	80.31	80.31	80.20	1120896
2016-03-28	80.36	80.53	80.14	80.33	1234022
2016-03-29	80.23	81.18	80.16	81.16	1460253
2016-03-30	81.44	81.73	81.35	81.55	1089005
2016-03-31	81.52	81.58	81.13	81.25	882401
2016-04-01	80.91	81.92	80.79	81.89	1068732
2016-04-04	81.84	81.92	81.34	81.47	692267
2016-04-05	81.47	81.47	81.47	80.86	922156
2016-04-06	80.82	81.43	80.69	81.39	851669
2016-04-07	81.06	81.32	80.38	80.68	955138
2016-04-08	81.10	81.30	80.73	80.96	1012100
2016-04-11	81.10	81.42	80.62	80.63	921702
2016-04-12	80.72	81.38	80.59	81.25	857525
2016-04-13	81.59	81.75	81.29	81.70	1007037
2016-04-14	81.75	81.83	81.54	81.59	894746
2016-04-15	81.57	81.87	81.54	81.84	900811
2016-04-18	81.72	82.28	81.62	82.25	712977
2016-04-19	82.51	82.64	82.29	82.56	1376953
2016-04-20	82.55	82.65	82.16	82.26	796848
2016-04-21	82.30	82.31	81.45	81.52	784598
2016-04-22	81.50	81.63	81.20	81.58	658644
2016-04-25	81.36	81.59	81.25	81.59	644267
2016-04-26	81.72	82.01	81.62	81.83	651719
2016-04-27	81.82	82.36	81.71	82.18	831577
2016-04-28	81.59	82.13	81.23	81.41	849748
2016-04-29	81.15	81.16	80.61	80.98	691052
2016-05-02	81.15	81.78	81.02	81.72	613376
2016-05-03	81.29	81.47	80.90	81.26	849078
2016-05-04	80.91	81.31	80.78	81.11	731562
2016-05-05	81.15	81.34	80.92	81.06	735656
2016-05-06	80.82	81.34	80.63	81.32	807571
2016-05-09	81.32	81.76	81.30	81.54	613572
2016-05-10	81.78	82.41	81.67	82.38	656845
2016-05-11	82.19	82.23	81.60	81.60	636434
2016-05-12	81.96	82.20	81.55	81.99	580622
2016-05-13	81.87	81.93	81.01	81.17	686009
2016-05-16	81.23	82.10	81.13	81.92	529339
2016-05-17	81.79	81.91	80.67	80.90	652119
2016-05-18	80.70	81.21	80.17	80.63	1094499
2016-05-19	80.38	80.55	79.98	80.46	579377
2016-05-20	80.63	80.96	80.53	80.65	626756
2016-05-23	80.78	80.79	80.46	80.50	540535
2016-05-24	80.84	81.64	80.76	81.47	499338
2016-05-25	81.73	81.91	81.60	81.71	477106
2016-05-26	81.76	81.91	81.65	81.76	399531
2016-05-27	81.83	81.99	81.74	81.96	541960
2016-05-31	82.11	82.11	81.47	81.75	596008
2016-06-01	81.50	82.06	81.47	82.03	669983
2016-06-02	81.86	82.23	81.70	82.23	417184
2016-06-03	82.10	82.31	81.75	82.22	613381
2016-06-06	82.34	82.58	82.16	82.45	516821
2016-06-07	82.59	82.86	82.56	82.59	506727
2016-06-08	82.58	83.10	82.57	83.05	524984
2016-06-09	82.83	83.22	82.82	83.16	497666
2016-06-10	82.70	82.99	82.53	82.81	617008
2016-06-13	82.56	82.79	82.16	82.20	563486
2016-06-14	82.03	82.28	81.69	82.23	655492
2016-06-15	82.38	82.48	81.93	82.00	524514
2016-06-16	81.70	82.39	81.38	82.33	665142
2016-06-17	82.27	82.27	81.64	82.03	676227
2016-06-20	82.74	83.14	82.54	82.13	621962
2016-06-21	82.24	82.48	82.17	82.27	801405
2016-06-22	82.34	82.55	82.10	82.13	714220
2016-06-23	82.72	82.99	82.57	82.95	527489
2016-06-24	80.65	81.80	80.44	80.53	2334579
2016-06-27	80.09	80.09	79.06	79.46	1977120
2016-06-28	80.30	80.58	79.88	80.55	1328686
2016-06-29	81.19	81.89	81.14	81.81	996988
2016-06-30	81.96	83.26	81.92	83.24	984198
2016-07-01	83.28	83.57	83.15	83.29	754454
2016-07-05	83.08	83.27	82.80	83.01	605578
2016-07-06	82.86	83.37	82.57	83.33	960118
2016-07-07	83.45	83.73	83.05	83.30	681576
2016-07-08	83.82	84.54	83.77	84.49	617598
2016-07-11	84.64	84.95	84.53	84.75	741697
2016-07-12	84.98	85.19	84.91	85.01	867058
2016-07-13	85.19	85.28	84.97	85.23	678004
2016-07-14	85.63	85.82	85.43	85.56	600407
2016-07-15	85.73	85.80	85.21	85.39	503371
2016-07-18	85.48	85.56	85.24	85.39	516941
2016-07-19	85.35	85.47	85.17	85.42	574971
2016-07-20	85.72	85.91	85.61	85.72	551971
2016-07-21	85.66	85.66	85.03	85.23	464399
2016-07-22	85.33	85.60	85.17	85.58	666319
2016-07-25	85.47	85.51	85.11	85.46	653873
2016-07-26	85.43	85.73	85.17	85.60	528370
2016-07-27	85.50	85.52	84.62	84.96	677395
2016-07-28	84.89	85.19	84.68	85.09	645175
2016-07-29	85.01	85.32	84.84	85.15	481838
2016-08-01	85.12	85.38	84.89	85.15	3193276
2016-08-02	85.37	85.37	84.61	84.92	619133
2016-08-03	84.91	84.94	84.61	84.87	588641
2016-08-04	84.93	85.15	84.85	85.06	503925
2016-08-05	85.36	85.65	85.29	85.63	437882
2016-08-08	85.74	85.74	85.42	85.53	428041
2016-08-09	85.60	85.80	85.46	85.57	531161
2016-08-10	85.60	85.69	85.44	85.62	763616
2016-08-11	85.88	86.09	85.70	85.99	608069
2016-08-12	85.97	86.04	85.79	85.98	908111
2016-08-15	86.11	86.31	86.09	86.12	409472
2016-08-16	85.98	86.01	85.49	85.51	503269
2016-08-17	85.44	85.54	85.01	85.50	665224
2016-08-18	85.51	85.68	85.44	85.68	406150
2016-08-19	85.45	85.80	85.35	85.77	492017
2016-08-22	85.72	85.90	85.53	85.76	590132
2016-08-23	86.03	86.21	85.86	85.86	493934
2016-08-24	85.76	85.80	85.42	85.57	504523
2016-08-25	85.45	85.68	85.32	85.39	585582
2016-08-26	85.54	85.88	84.83	85.14	768059
2016-08-29	85.28	85.66	85.25	85.58	553771
2016-08-30	85.57	85.70	85.11	85.30	478271
2016-08-31	85.25	85.25	84.84	85.16	555142
2016-09-01	85.10	85.24	84.67	85.20	689041
2016-09-02	85.48	85.79	85.37	85.65	863556
2016-09-06	85.75	85.89	85.33	85.68	497674
2016-09-07	85.56	85.63	85.19	85.40	531068
2016-09-08	85.25	85.29	84.89	85.00	786456
2016-09-09	84.55	84.55	82.88	82.88	1067107
2016-09-12	82.65	84.15	82.60	83.60	1136669
2016-09-13	83.13	83.21	82.32	82.51	1071666
2016-09-14	82.58	82.85	82.10	82.33	949650
2016-09-15	82.24	83.17	82.12	83.02	698118
2016-09-16	82.87	82.87	82.39	82.73	598094
2016-09-19	83.01	83.37	82.78	82.90	907738
2016-09-20	83.26	83.41	82.97	82.99	629497
2016-09-21	83.29	84.04	83.01	83.97	723773
2016-09-22	84.36	84.60	84.30	84.48	667080
2016-09-23	84.26	84.28	83.97	83.97	418891
2016-09-26	83.70	83.70	83.24	83.32	998846
2016-09-27	83.35	83.95	83.25	83.89	537081
2016-09-28	84.00	84.03	83.54	84.00	561698
2016-09-29	84.00	84.11	83.19	83.31	674207
2016-09-30	83.69	84.20	83.59	83.93	557942
2016-10-03	83.74	83.78	83.45	83.64	630517
2016-10-04	83.75	83.78	82.81	83.06	1018738
2016-10-05	83.23	83.40	83.10	83.19	565837
2016-10-06	83.11	83.36	82.86	83.32	720740
2016-10-07	83.34	83.43	82.60	82.96	597216
2016-10-10	83.21	83.52	83.11	83.14	976104
2016-10-11	82.99	83.06	81.79	82.11	719906
2016-10-12	82.20	82.63	82.06	82.45	587755
2016-10-13	82.08	82.59	81.70	82.34	724717
2016-10-14	82.60	82.85	82.32	82.32	510887
2016-10-17	82.33	82.41	82.03	82.07	586142
2016-10-18	82.52	82.68	82.14	82.20	470704
2016-10-19	82.21	82.25	81.91	82.12	524312
2016-10-20	82.09	82.29	81.77	82.02	502661
2016-10-21	82.09	82.39	81.83	82.30	444716
2016-10-24	82.62	82.89	82.62	82.73	580772
2016-10-25	82.66	82.69	82.42	82.55	584330
2016-10-26	82.38	82.78	82.28	82.49	844627
2016-10-27	82.72	82.73	82.06	82.13	667456
2016-10-28	82.15	82.57	81.81	82.13	661774
2016-10-31	82.24	82.49	82.13	82.31	704568
2016-11-01	82.47	82.47	81.33	81.73	980198
2016-11-02	81.61	82.04	81.60	81.69	603657
2016-11-03	81.76	81.90	81.24	81.41	1022019
2016-11-04	81.50	81.76	81.24	81.28	722393
2016-11-07	82.23	82.80	82.20	82.78	1172455
2016-11-08	82.35	83.23	82.34	82.97	4635170
2016-11-09	82.00	83.86	82.00	83.62	1465381
2016-11-10	83.89	84.00	83.25	83.66	1095612
2016-11-11	83.46	83.71	83.22	83.62	666986
2016-11-14	83.84	83.90	83.52	83.72	1038276
2016-11-15	83.88	84.03	83.56	84.02	729806
2016-11-16	83.96	84.14	83.85	84.06	608373
2016-11-17	84.13	84.39	83.94	84.36	533312
2016-11-18	84.35	84.40	84.12	84.27	1090257
2016-11-21	84.45	84.73	84.41	84.71	737652
2016-11-22	84.71	84.85	84.48	84.78	811511
2016-11-23	84.61	84.91	84.61	84.84	1090602
2016-11-25	85.02	85.29	84.99	85.29	367918
2016-11-28	85.20	85.30	84.96	85.05	644691
2016-11-29	85.15	85.45	85.04	85.30	930924
2016-11-30	85.43	85.43	84.76	84.76	905745
2016-12-01	84.90	84.93	84.32	84.52	754377
2016-12-02	84.65	84.87	84.55	84.70	863001
2016-12-05	85.00	85.18	84.88	85.05	625540
2016-12-06	85.14	85.20	84.88	85.18	567760
2016-12-07	85.18	86.27	85.06	86.24	970884
2016-12-08	86.26	86.38	86.02	86.17	814938
2016-12-09	86.27	86.78	86.24	86.78	633674
2016-12-12	86.64	86.86	86.53	86.82	872853
2016-12-13	87.07	87.34	86.99	87.18	1039524
2016-12-14	87.18	87.39	86.16	86.28	991709
2016-12-15	86.36	86.85	86.13	86.50	929443
2016-12-16	86.69	86.84	86.34	86.43	814437
2016-12-19	86.52	86.87	86.52	86.77	801139
2016-12-20	86.92	86.96	86.72	86.92	2103286
2016-12-21	86.90	86.90	86.61	86.03	697557
2016-12-22	86.05	86.05	85.70	85.86	730230
2016-12-23	85.84	85.88	85.73	85.84	617291
2016-12-27	85.88	86.19	85.87	85.97	617028
2016-12-28	86.10	86.13	85.32	85.35	848843
2016-12-29	85.44	85.63	85.35	85.52	957867
2016-12-30	85.65	85.73	84.93	85.18	1032638
2017-01-03	85.55	85.67	85.11	85.47	1019560
2017-01-04	85.63	85.96	85.55	85.85	782047
2017-01-05	85.74	85.83	85.58	85.72	682403
2017-01-06	85.75	86.31	85.47	86.15	711654
2017-01-09	86.09	86.15	85.72	85.73	791692
2017-01-10	85.73	86.07	85.61	85.76	597098
2017-01-11	85.73	85.99	85.52	85.96	807617
2017-01-12	85.83	85.92	85.30	85.83	2779795
2017-01-13	85.84	86.02	85.84	85.96	784266
2017-01-17	85.83	86.24	85.81	86.12	832809
2017-01-18	86.20	86.29	85.99	86.22	727961
2017-01-19	86.39	86.49	85.86	86.09	662407
2017-01-20	86.29	86.59	85.94	86.25	887099
2017-01-23	86.18	86.30	85.88	86.20	703126
2017-01-24	86.26	86.85	86.20	86.72	759993
2017-01-25	87.03	87.21	86.87	87.17	820992
2017-01-26	87.10	87.19	86.89	86.98	931717
2017-01-27	87.05	87.14	86.92	87.03	614468
2017-01-30	86.78	86.83	86.36	86.73	1028623
2017-01-31	86.53	86.69	86.27	86.68	820132
2017-02-01	86.47	86.64	86.03	86.23	724108
2017-02-02	86.16	86.47	86.02	86.34	684757
2017-02-03	86.65	87.01	86.61	86.95	585449
2017-02-06	86.87	86.99	86.69	86.80	689657
2017-02-07	87.00	87.12	86.86	87.02	711312
2017-02-08	87.01	87.20	86.91	87.15	597316
2017-02-09	87.31	87.75	87.18	87.61	637744
2017-02-10	87.70	88.16	87.65	88.06	703205
2017-02-13	88.32	88.55	88.24	88.46	715243
2017-02-14	88.33	88.71	88.24	88.71	677752
2017-02-15	88.62	89.27	88.50	89.20	705246
2017-02-16	89.21	89.44	89.01	89.43	845111
2017-02-17	89.22	89.77	89.22	89.77	595233
2017-02-21	89.84	90.37	89.83	90.26	1038387
2017-02-22	90.14	90.35	90.08	90.31	759819
2017-02-23	90.51	90.58	90.19	90.43	615238
2017-02-24	90.18	90.79	90.15	90.78	645206
2017-02-27	90.68	90.81	90.54	90.77	693181
2017-02-28	90.51	90.59	90.32	90.43	616271
2017-03-01	91.03	91.68	91.00	91.49	1085759
2017-03-02	91.41	91.45	91.11	91.16	675312
2017-03-03	91.06	91.09	90.70	90.97	618968
2017-03-06	90.61	90.87	90.55	90.73	888527
2017-03-07	90.60	90.85	90.40	90.58	780325
2017-03-08	90.64	90.83	90.45	90.50	1869285
2017-03-09	90.56	90.65	90.24	90.47	590935
2017-03-10	90.88	90.96	90.51	90.87	813153
2017-03-13	90.89	90.98	90.67	90.97	489588
2017-03-14	90.79	90.86	90.52	90.70	574926
2017-03-15	90.87	91.65	90.82	91.49	628622
2017-03-16	91.48	91.52	90.97	91.16	803068
2017-03-17	91.35	91.62	91.22	91.44	708385
2017-03-20	91.44	91.44	91.01	91.12	529630
2017-03-21	91.31	91.42	90.12	90.20	897512
2017-03-22	90.20	90.45	89.90	90.39	1339302
2017-03-23	90.26	90.71	90.05	90.20	706352
2017-03-24	90.25	90.52	89.75	90.02	962130
2017-03-27	89.46	90.02	89.30	89.92	914960
2017-03-28	89.78	90.63	89.67	89.98	992114
2017-03-29	89.94	90.03	89.68	89.95	565599
2017-03-30	90.09	90.24	89.82	90.11	568318
2017-03-31	90.01	90.25	89.86	89.94	527041
2017-04-03	90.00	90.11	89.26	89.65	606733
2017-04-04	89.58	89.69	89.42	89.65	729051
2017-04-05	89.86	90.25	89.21	89.30	762921
2017-04-06	89.30	89.70	89.22	89.47	624860
2017-04-07	89.51	89.82	89.35	89.55	1944037
2017-04-10	89.65	89.94	89.37	89.66	536792
2017-04-11	89.48	89.66	89.05	89.66	625120
2017-04-12	89.54	89.57	89.15	89.24	538081
2017-04-13	89.07	89.32	88.73	88.73	586796
2017-04-17	88.95	89.51	88.82	89.51	514071
2017-04-18	89.13	89.38	89.00	89.29	575128
2017-04-19	89.56	89.63	89.17	89.28	507899
2017-04-20	89.57	90.27	89.54	90.09	501188
2017-04-21	90.04	90.22	89.91	90.10	614206
2017-04-24	91.05	91.19	90.88	91.09	630036
2017-04-25	91.30	91.65	91.21	91.49	601690
2017-04-26	91.54	91.89	91.47	91.54	525698
2017-04-27	91.71	92.00	91.63	91.87	452254
2017-04-28	91.91	91.91	91.36	91.49	568394
2017-05-01	91.62	91.68	91.21	91.37	605618
2017-05-02	91.44	91.47	91.11	91.25	568274
2017-05-03	91.19	91.19	90.79	91.06	769883
2017-05-04	91.27	91.56	91.16	91.56	577620
2017-05-05	91.68	91.84	91.44	91.84	520977
2017-05-08	91.83	91.86	91.44	91.50	1428536
2017-05-09	91.59	91.66	91.31	91.49	545629
2017-05-10	91.41	91.55	91.30	91.51	454941
2017-05-11	91.25	91.40	90.84	91.38	529141
2017-05-12	91.27	91.35	91.03	91.12	397963
2017-05-15	91.21	91.62	91.20	91.55	435044
2017-05-16	91.59	91.69	91.23	91.45	475470
2017-05-17	90.81	90.98	90.11	90.15	993469
2017-05-18	90.04	90.73	89.90	90.30	841469
2017-05-19	90.48	91.09	90.41	90.82	434084
2017-05-22	91.06	91.53	91.05	91.45	778567
2017-05-23	91.57	91.72	91.42	91.61	441819
2017-05-24	91.60	91.72	91.47	91.67	540410
2017-05-25	91.94	92.55	91.84	92.40	499113
2017-05-26	92.46	92.60	92.37	92.51	503324
2017-05-30	92.41	92.69	92.32	92.60	568084
2017-05-31	92.79	92.99	92.60	92.93	403575
2017-06-01	93.14	93.67	92.99	93.67	614844
2017-06-02	93.78	94.22	93.69	94.09	616071
2017-06-05	94.09	94.15	93.91	93.92	415934
2017-06-06	93.65	93.80	93.34	93.39	763666
2017-06-07	93.50	93.60	93.24	93.52	372406
2017-06-08	93.54	93.76	93.35	93.57	359050
2017-06-09	93.64	93.93	93.28	93.75	481611
2017-06-12	93.71	93.83	93.50	93.82	467211
2017-06-13	93.91	94.30	93.81	94.29	1150384
2017-06-14	94.45	94.53	94.04	94.40	420390
2017-06-15	93.84	94.28	93.65	94.21	529408
2017-06-16	94.05	94.05	93.27	93.85	570856
2017-06-19	94.11	94.42	93.97	94.39	483472
2017-06-20	94.36	94.37	93.65	93.17	601514
2017-06-21	93.28	93.30	92.82	92.91	558377
2017-06-22	92.82	92.86	92.50	92.54	484410
2017-06-23	92.60	92.84	92.41	92.67	443226
2017-06-26	92.99	93.15	92.79	92.83	535132
2017-06-27	92.80	92.85	92.24	92.24	846243
2017-06-28	92.63	93.08	92.56	92.91	658493
2017-06-29	93.04	93.06	91.61	92.09	529732
2017-06-30	92.46	92.97	92.45	92.67	456291
2017-07-03	92.99	93.25	92.86	92.88	278657
2017-07-05	92.95	93.07	92.75	92.94	477561
2017-07-06	92.75	92.75	92.11	92.19	475786
2017-07-07	92.42	92.93	92.33	92.84	393333
2017-07-10	92.82	92.83	92.59	92.61	381434
2017-07-11	92.53	92.58	91.98	92.37	398071
2017-07-12	92.76	93.19	92.74	93.01	646799
2017-07-13	93.10	93.14	92.82	93.03	413745
2017-07-14	93.16	93.64	93.10	93.49	472782
2017-07-17	93.29	93.57	93.28	93.42	471550
2017-07-18	93.25	93.38	93.04	93.36	535951
2017-07-19	93.42	93.63	93.33	93.63	562475
2017-07-20	93.73	93.74	93.33	93.68	421028
2017-07-21	93.48	93.70	93.34	93.70	344372
2017-07-24	93.57	93.60	93.28	93.40	448897
2017-07-25	93.59	93.74	93.40	93.69	758376
2017-07-26	93.75	93.76	93.20	93.31	658130
2017-07-27	93.31	93.34	92.64	93.00	809535
2017-07-28	92.96	93.26	92.82	93.21	492643
2017-07-31	93.37	93.54	93.28	93.35	568240
2017-08-01	93.59	93.60	93.27	93.49	513660
2017-08-02	93.37	93.42	93.10	93.41	500952
2017-08-03	93.34	93.40	93.18	93.36	397053
2017-08-04	93.58	93.67	93.30	93.47	554688
2017-08-07	93.39	93.58	93.39	93.58	377496
2017-08-08	93.46	93.72	93.15	93.26	430905
2017-08-09	93.15	93.42	92.98	93.39	1251345
2017-08-10	93.16	93.19	92.51	92.54	1166479
2017-08-11	92.51	93.08	92.51	92.75	468506
2017-08-14	93.15	93.63	93.14	93.59	533310
2017-08-15	93.65	93.71	93.31	93.35	612711
2017-08-16	93.56	93.95	93.55	93.79	515153
2017-08-17	93.54	93.66	92.39	92.42	799885
2017-08-18	92.29	92.55	92.02	92.03	837396
2017-08-21	92.00	92.25	91.69	92.16	555984
2017-08-22	92.27	93.00	92.26	92.94	929062
2017-08-23	92.50	92.50	92.21	92.30	353877
2017-08-24	92.39	92.45	91.69	91.71	462250
2017-08-25	92.03	92.37	91.97	92.05	453270
2017-08-28	92.22	92.29	91.92	92.04	433660
2017-08-29	91.63	92.31	91.60	92.24	613036
2017-08-30	92.29	92.67	92.22	92.53	372806
2017-08-31	92.78	93.18	92.71	93.01	405761
2017-09-01	93.38	93.38	92.98	93.01	517223
2017-09-05	92.80	92.91	92.07	92.36	658360
2017-09-06	92.56	92.70	92.42	92.54	630250
2017-09-07	92.67	92.82	92.40	92.79	523487
2017-09-08	92.60	93.18	92.48	93.06	449449
2017-09-11	93.45	93.92	93.41	93.90	323888
2017-09-12	94.00	94.25	93.87	94.23	396961
2017-09-13	94.14	94.18	93.96	94.04	427206
2017-09-14	93.84	94.19	93.76	94.18	344292
2017-09-15	94.17	94.60	94.15	94.59	405463
2017-09-18	94.66	94.93	94.66	94.86	503989
2017-09-19	94.97	94.98	94.69	94.38	362922
2017-09-20	94.30	94.47	93.82	94.31	477278
2017-09-21	94.25	94.34	93.92	93.95	453521
2017-09-22	93.90	94.20	93.90	94.10	444881
2017-09-25	94.17	94.30	93.85	94.26	604099
2017-09-26	94.43	94.58	94.32	94.41	575916
2017-09-27	94.60	94.66	93.99	94.55	1463197
2017-09-28	94.42	94.67	94.40	94.62	588471
2017-09-29	94.58	94.80	94.54	94.79	372156
2017-10-02	94.89	95.18	94.77	95.18	413371
2017-10-03	95.31	95.35	95.18	95.28	492811
2017-10-04	95.12	95.49	95.12	95.43	525406
2017-10-05	95.63	96.06	95.51	96.03	493021
2017-10-06	95.76	95.97	95.53	95.68	350374
2017-10-09	95.70	95.75	95.14	95.27	4597967
2017-10-10	95.45	95.57	95.26	95.45	399810
2017-10-11	95.50	95.60	95.44	95.57	388508
2017-10-12	95.49	96.04	95.48	95.99	434636
2017-10-13	96.24	96.27	95.97	96.03	491908
2017-10-16	96.07	96.16	95.89	96.00	356155
2017-10-17	95.97	96.11	95.87	96.09	362765
2017-10-18	96.22	96.39	96.06	96.20	405309
2017-10-19	95.98	96.55	95.86	96.55	403815
2017-10-20	96.97	97.21	96.63	97.21	457614
2017-10-23	97.31	97.55	97.18	97.28	407392
2017-10-24	97.42	97.58	97.23	97.30	431722
2017-10-25	97.17	97.27	96.52	97.16	659213
2017-10-26	97.54	97.73	97.28	97.39	395086
2017-10-27	97.59	97.74	97.40	97.56	329195
2017-10-30	97.36	97.36	96.77	96.82	436157
2017-10-31	96.93	97.04	96.73	96.78	520202
2017-11-01	96.97	97.10	96.70	96.75	388645
2017-11-02	96.83	97.13	96.59	97.10	460985
2017-11-03	97.07	97.32	96.86	97.21	424944
2017-11-06	97.16	97.16	96.86	96.86	468209
2017-11-07	96.93	97.16	96.83	97.07	440702
2017-11-08	97.08	97.55	97.02	97.48	360935
2017-11-09	97.20	97.31	96.56	97.06	476760
2017-11-10	96.84	97.14	96.75	97.10	344059
2017-11-13	96.86	97.50	96.82	97.29	421379
2017-11-14	97.03	97.48	96.78	97.47	382172
2017-11-15	97.08	97.23	96.70	96.79	488805
2017-11-16	97.07	97.68	97.04	97.56	490454
2017-11-17	97.50	97.70	97.34	97.45	654475
2017-11-20	97.54	97.85	97.49	97.76	420537
2017-11-21	98.11	98.56	98.00	98.44	479662
2017-11-22	98.49	98.69	98.12	98.13	368441
2017-11-24	98.29	98.37	98.19	98.25	158296
2017-11-27	98.35	98.50	98.28	98.35	409511
2017-11-28	98.48	99.60	98.40	99.60	547922
2017-11-29	99.70	100.19	99.36	100.12	510519
2017-11-30	100.46	101.53	100.40	101.12	797393
2017-12-01	100.97	101.04	99.21	100.58	733195
2017-12-04	101.03	101.60	100.82	100.82	699019
2017-12-05	101.09	101.11	100.30	100.33	481019
2017-12-06	100.25	100.69	100.25	100.46	433735
2017-12-07	100.40	100.77	100.38	100.60	470812
2017-12-08	100.89	101.18	100.59	101.18	386414
2017-12-11	101.20	101.31	100.99	101.28	380319
2017-12-12	101.39	101.49	101.20	101.25	521920
2017-12-13	101.34	101.70	101.26	101.41	476387
2017-12-14	101.59	101.60	100.79	100.81	1300800
2017-12-15	101.20	102.22	101.20	101.99	579626
2017-12-18	102.42	102.73	102.30	102.38	711861
2017-12-19	102.57	102.62	102.29	102.38	681683
2017-12-20	102.74	102.79	102.32	101.88	663182
2017-12-21	102.25	102.30	101.83	101.89	745823
2017-12-22	101.90	102.00	101.64	101.90	525577
2017-12-26	101.87	102.14	101.87	101.96	545100
2017-12-27	102.12	102.24	101.96	102.15	760824
2017-12-28	102.32	102.32	102.02	102.27	689788
2017-12-29	102.57	102.57	101.97	102.03	706934
2018-01-02	102.36	102.46	102.13	102.39	881534
2018-01-03	102.55	102.90	102.39	102.86	1218317
2018-01-04	103.16	103.48	103.15	103.25	1757795
2018-01-05	103.67	104.05	103.55	104.02	750982
2018-01-08	104.03	104.37	103.77	104.32	829624
2018-01-09	104.46	104.92	104.40	104.66	754780
2018-01-10	104.31	104.33	103.80	104.20	942891
2018-01-11	104.36	104.85	104.18	104.85	697249
2018-01-12	105.05	105.65	105.00	105.57	783196
2018-01-16	106.00	106.24	104.88	105.11	931412
2018-01-17	105.54	106.28	105.41	106.11	838815
2018-01-18	106.05	106.32	105.70	105.96	742336
2018-01-19	106.30	106.78	106.11	106.78	798284
2018-01-22	106.75	107.25	106.56	107.25	1554124
2018-01-23	107.25	107.30	106.85	107.08	733976
2018-01-24	107.25	107.75	106.83	107.32	826093
2018-01-25	107.63	108.00	107.25	107.81	741986
2018-01-26	107.92	108.85	107.77	108.85	801258
2018-01-29	108.73	108.99	108.26	108.30	1852759
2018-01-30	107.56	107.93	107.01	107.30	1032062
2018-01-31	107.58	107.80	106.69	107.15	857445
2018-02-01	106.70	107.49	106.50	106.86	1736596
2018-02-02	106.32	106.42	104.85	104.86	1472275
2018-02-05	104.25	105.00	100.28	100.69	2308066
2018-02-06	98.69	102.35	98.23	102.02	3501630
2018-02-07	101.73	103.44	101.60	101.88	1336709
2018-02-08	101.98	101.98	98.18	98.22	1327488
2018-02-09	99.16	100.56	96.81	99.82	2076676
2018-02-12	100.47	101.37	99.62	100.73	1184948
2018-02-13	100.31	101.24	100.13	101.06	915068
2018-02-14	100.45	102.36	100.42	102.24	953267
2018-02-15	102.88	103.64	102.12	103.64	931115
2018-02-16	103.42	104.65	103.42	103.96	701910
2018-02-20	103.51	103.75	102.52	102.85	842992
2018-02-21	102.94	104.06	102.34	102.34	827776
2018-02-22	102.71	103.49	102.40	102.63	762002
2018-02-23	103.22	103.91	102.83	103.90	670401
2018-02-26	104.24	105.23	104.13	105.16	701887
2018-02-27	105.41	105.73	103.96	103.97	854567
2018-02-28	104.25	104.55	102.83	102.83	841012
2018-03-01	102.87	103.43	100.91	101.52	825820
2018-03-02	100.85	102.12	100.64	101.85	601671
2018-03-05	101.48	103.14	101.29	102.91	710226
2018-03-06	103.26	103.34	102.50	103.23	508976
2018-03-07	102.27	103.30	102.23	103.12	717306
2018-03-08	103.34	103.70	102.97	103.62	537836
2018-03-09	104.12	105.37	103.88	105.36	655170
2018-03-12	105.53	105.60	104.83	105.02	581974
2018-03-13	105.50	105.80	104.51	104.71	652109
2018-03-14	105.05	105.17	103.54	103.77	714347
2018-03-15	103.97	104.31	103.48	103.66	484641
2018-03-16	103.80	104.27	103.71	103.93	1044244
2018-03-19	103.77	103.85	102.18	102.85	775212
2018-03-20	103.09	103.47	102.95	103.23	464159
2018-03-21	103.20	104.06	103.10	103.12	618441
2018-03-22	102.33	102.59	100.41	100.53	918939
2018-03-23	100.77	101.19	98.83	98.50	1023070
2018-03-26	99.89	101.22	99.41	101.12	949534
2018-03-27	101.50	101.79	99.19	99.72	780353
2018-03-28	99.95	100.65	99.46	99.79	796640
2018-03-29	100.25	101.67	100.13	101.05	705056
2018-04-02	100.81	100.88	97.75	98.76	1957132
2018-04-03	99.20	100.22	98.81	100.09	876490
2018-04-04	98.80	101.47	98.65	101.28	2317081
2018-04-05	101.73	102.13	101.32	101.83	671291
2018-04-06	101.13	101.61	98.89	99.60	822514
2018-04-09	100.09	101.13	99.59	99.71	626267
2018-04-10	100.87	101.33	100.21	100.86	669592
2018-04-11	100.21	100.90	100.01	100.34	602019
2018-04-12	100.80	101.54	100.64	101.10	557874
2018-04-13	101.71	101.71	100.51	100.90	673841
2018-04-16	101.51	102.51	101.42	102.12	906604
2018-04-17	102.70	103.12	102.45	102.86	1524022
2018-04-18	103.18	103.35	102.89	103.01	614545
2018-04-19	102.84	102.84	101.90	102.39	562752
2018-04-20	102.35	102.40	101.13	101.47	707229
2018-04-23	101.74	101.90	101.16	101.59	484216
2018-04-24	102.01	102.02	99.26	100.06	936026
2018-04-25	100.08	100.42	99.21	100.20	640985
2018-04-26	100.29	101.15	99.90	100.78	482240
2018-04-27	100.84	101.06	100.43	100.90	425985
2018-04-30	101.24	101.55	100.11	100.11	1034176
2018-05-01	99.76	99.76	98.61	99.71	957180
2018-05-02	99.52	99.84	98.63	98.76	1065651
2018-05-03	98.33	98.85	97.18	98.53	1173389
2018-05-04	98.18	100.12	97.91	99.78	586925
2018-05-07	100.09	100.30	99.66	99.92	527708
2018-05-08	99.83	100.20	99.48	100.02	426309
2018-05-09	100.07	100.85	99.73	100.68	496699
2018-05-10	100.98	101.64	100.92	101.44	650035
2018-05-11	101.51	101.95	101.44	101.85	460239
2018-05-14	102.05	102.17	101.64	101.84	549437
2018-05-15	101.40	101.45	100.97	101.28	573147
2018-05-16	101.35	102.09	101.35	101.83	379724
2018-05-17	101.86	102.29	101.58	101.86	508597
2018-05-18	101.82	102.02	101.62	101.91	330614
2018-05-21	102.40	102.99	102.40	102.76	513832
2018-05-22	102.96	103.06	102.00	102.13	453218
2018-05-23	101.80	102.61	101.71	102.59	464464
2018-05-24	102.49	102.87	102.03	102.83	452238
2018-05-25	102.74	103.06	102.46	102.68	359032
2018-05-29	102.11	102.24	101.14	101.60	757594
2018-05-30	102.07	103.21	102.07	103.00	510343
2018-05-31	102.89	102.97	101.78	101.88	635710
2018-06-01	102.40	103.07	102.15	102.90	566291
2018-06-04	103.20	103.51	103.14	103.43	418455
2018-06-05	103.47	103.59	103.01	103.52	451580
2018-06-06	103.66	104.24	103.40	104.24	1602340
2018-06-07	104.36	104.61	104.04	104.37	630254
2018-06-08	104.35	104.87	104.29	104.85	382835
2018-06-11	104.88	105.01	104.67	104.74	419196
2018-06-12	104.86	104.86	104.47	104.71	469579
2018-06-13	104.89	104.97	104.29	104.36	503213
2018-06-14	104.75	104.90	104.27	104.50	454521
2018-06-15	104.20	104.83	103.87	104.82	573749
2018-06-18	104.20	104.30	103.81	104.28	565485
2018-06-19	103.42	103.78	103.12	103.67	557968
2018-06-20	103.90	103.99	103.49	103.69	415263
2018-06-21	103.69	103.69	102.97	103.17	537420
2018-06-22	103.55	103.75	103.43	103.49	340242
2018-06-25	103.10	103.14	102.05	102.67	691709
2018-06-26	102.84	103.05	102.57	102.68	467256
2018-06-27	102.82	103.41	101.76	101.21	533264
2018-06-28	100.97	101.64	100.69	101.36	708615
2018-06-29	101.75	102.43	101.56	101.62	496859
2018-07-02	101.00	101.78	100.81	101.70	769626
2018-07-03	101.96	102.34	101.35	101.53	440918
2018-07-05	101.95	102.27	101.46	102.27	643578
2018-07-06	102.27	103.01	102.00	102.74	413531
2018-07-09	103.09	103.77	103.00	103.63	588673
2018-07-10	103.90	104.32	103.83	104.26	512136
2018-07-11	103.74	103.84	103.25	103.41	438719
2018-07-12	103.92	104.26	103.71	104.12	407584
2018-07-13	104.07	104.66	104.07	104.57	368773
2018-07-16	104.66	104.67	104.02	104.15	708408
2018-07-17	104.25	105.09	104.25	104.96	420981
2018-07-18	105.02	105.26	104.92	105.20	364813
2018-07-19	104.93	105.30	104.62	105.07	340382
2018-07-20	104.93	105.36	104.80	105.15	331019
2018-07-23	105.04	105.12	104.78	105.03	367443
2018-07-24	105.28	105.62	104.82	105.14	405800
2018-07-25	105.00	106.06	104.85	106.03	389271
2018-07-26	106.23	106.76	106.23	106.50	429074
2018-07-27	106.61	106.83	105.74	106.09	404981
2018-07-30	106.05	106.28	105.45	105.55	821476
2018-07-31	105.96	106.53	105.93	106.38	590386
2018-08-01	106.15	106.19	105.37	105.61	539769
2018-08-02	105.14	106.01	105.04	105.88	3585952
2018-08-03	106.00	106.42	105.99	106.38	415577
2018-08-06	106.34	106.78	106.18	106.67	606683
2018-08-07	106.88	107.18	106.75	107.06	519620
2018-08-08	107.13	107.21	106.82	107.06	480510
2018-08-09	107.14	107.21	106.74	106.77	353096
2018-08-10	106.28	106.51	105.91	106.16	394990
2018-08-13	106.32	106.42	105.60	105.79	418494
2018-08-14	106.01	106.81	106.00	106.63	517042
2018-08-15	106.13	106.32	105.47	106.21	678835
2018-08-16	107.07	107.72	107.07	107.46	428555
2018-08-17	107.29	108.17	107.29	108.02	380049
2018-08-20	108.23	108.49	108.21	108.33	615220
2018-08-21	108.58	108.90	108.46	108.69	459612
2018-08-22	108.60	108.77	108.37	108.46	438260
2018-08-23	108.41	108.71	108.17	108.30	362399
2018-08-24	108.39	108.85	108.29	108.77	476176
2018-08-27	109.09	109.48	109.09	109.36	530247
2018-08-28	109.58	109.68	109.19	109.38	495368
2018-08-29	109.41	109.79	109.29	109.70	429065
2018-08-30	109.51	109.63	108.95	109.17	419049
2018-08-31	109.03	109.46	108.90	109.36	384583
2018-09-04	109.06	109.28	108.78	109.16	537839
2018-09-05	109.00	109.57	108.92	109.52	418142
2018-09-06	109.52	110.15	109.43	110.00	437470
2018-09-07	109.63	110.13	109.41	109.63	578823
2018-09-10	110.08	110.42	110.05	110.14	545804
2018-09-11	110.01	110.47	109.72	110.21	416215
2018-09-12	110.10	110.47	109.98	110.34	449289
2018-09-13	110.61	110.93	110.46	110.82	420550
2018-09-14	110.86	111.00	110.60	110.93	591842
2018-09-17	110.91	110.95	110.59	110.70	582571
2018-09-18	110.86	111.66	110.75	111.46	437263
2018-09-19	111.46	111.78	111.23	111.37	509298
2018-09-20	111.78	112.18	111.59	112.09	474436
2018-09-21	112.49	112.61	112.35	112.45	608792
2018-09-24	112.35	112.35	111.51	111.66	783519
2018-09-25	111.90	111.97	111.29	110.87	659893
2018-09-26	110.92	111.49	110.49	110.58	432818
2018-09-27	110.60	111.11	110.33	110.53	998136
2018-09-28	110.49	110.81	110.43	110.70	567910
2018-10-01	111.19	111.41	110.79	111.04	835387
2018-10-02	110.99	111.22	110.81	110.94	814905
2018-10-03	111.25	111.42	110.45	110.56	593092
2018-10-04	110.45	110.45	109.32	109.92	897122
2018-10-05	109.87	110.09	108.79	109.39	502735
2018-10-08	109.17	109.78	108.89	109.64	574554
2018-10-09	109.45	109.66	108.98	109.11	453973
2018-10-10	108.88	108.93	105.93	106.04	1244682
2018-10-11	105.70	106.27	103.32	103.75	1715323
2018-10-12	105.18	105.35	103.62	104.78	1170396
2018-10-15	104.69	105.52	104.62	104.72	585413
2018-10-16	105.16	106.75	105.13	106.62	870652
2018-10-17	106.49	106.75	105.60	106.50	577293
2018-10-18	106.16	106.44	104.58	105.23	588385
2018-10-19	105.31	105.92	104.71	104.95	629836
2018-10-22	105.10	105.36	104.45	104.78	517589
2018-10-23	103.37	104.64	102.58	104.09	1048443
2018-10-24	103.88	104.20	101.35	101.55	875276
2018-10-25	102.10	103.00	101.46	102.44	886985
2018-10-26	101.49	102.20	100.12	101.28	1408516
2018-10-29	102.48	103.05	99.93	101.16	1309217
2018-10-30	101.42	103.41	101.30	103.29	984854
2018-10-31	104.09	104.62	103.60	103.66	4597136
2018-11-01	103.87	104.99	103.66	104.87	856131
2018-11-02	105.66	105.89	103.99	104.83	1063461
2018-11-05	104.93	105.80	104.91	105.58	1734893
2018-11-06	105.46	106.54	105.37	106.48	1525836
2018-11-07	107.24	108.26	106.73	108.19	2424558
2018-11-08	107.94	108.49	107.88	108.37	748396
2018-11-09	108.05	108.19	107.21	107.80	714137
2018-11-12	107.70	107.79	106.06	106.27	844673
2018-11-13	106.51	107.21	105.90	106.21	948268
2018-11-14	106.90	107.15	105.17	105.73	1224031
2018-11-15	105.23	106.99	104.60	106.89	3069448
2018-11-16	106.53	107.74	106.36	107.36	1023465
2018-11-19	107.25	107.44	105.56	105.95	892018
2018-11-20	104.85	105.15	103.59	103.92	1208129
2018-11-21	104.29	104.64	103.96	104.00	1302687
2018-11-23	103.40	104.43	103.07	103.92	293590
2018-11-26	104.58	105.09	104.24	104.85	941724
2018-11-27	104.48	105.02	104.05	105.01	901762
2018-11-28	105.35	107.23	105.19	107.23	1301311
2018-11-29	107.10	107.46	106.54	106.93	1004978
2018-11-30	106.90	108.07	106.90	107.95	1034439
2018-12-03	109.40	109.50	107.87	108.55	1628842
2018-12-04	108.41	108.57	105.45	105.60	1598053
2018-12-06	104.37	105.26	102.60	105.25	2172570
2018-12-07	105.08	105.63	102.66	103.07	1378540
2018-12-10	103.04	103.91	101.38	103.53	2225550
2018-12-11	104.65	105.12	103.06	103.64	1454064
2018-12-12	104.78	105.24	104.12	104.15	1612049
2018-12-13	104.44	104.76	103.61	104.08	1236750
2018-12-14	103.06	103.25	101.53	101.21	2167203
2018-12-17	100.83	100.97	98.49	99.05	2599370
2018-12-18	99.86	100.17	98.55	99.15	2450082
2018-12-19	99.16	100.49	96.96	97.63	2132901
2018-12-20	97.18	97.45	94.96	96.01	5107033
2018-12-21	96.31	97.76	94.58	94.76	3676439
2018-12-24	94.29	94.44	92.01	92.08	2127915
2018-12-26	92.45	95.90	91.68	95.88	3892487
2018-12-27	94.73	97.02	93.64	97.02	3488179
2018-12-28	97.49	98.19	96.46	96.97	4494782
2018-12-31	97.44	97.96	97.01	97.95	3263399
2019-01-02	96.52	97.66	96.37	97.32	1892480
2019-01-03	96.85	96.92	94.99	95.15	1680069
2019-01-04	96.28	98.17	96.17	97.85	1109184
2019-01-07	97.85	99.07	97.44	98.28	1570151
2019-01-08	99.32	99.62	98.42	99.41	1366725
2019-01-09	99.75	100.11	99.25	99.69	1283184
2019-01-10	99.21	100.45	99.05	100.39	852806
2019-01-11	99.88	100.29	99.64	100.26	1483650
2019-01-14	99.62	100.08	99.48	99.78	1707137
2019-01-15	99.80	100.55	99.75	100.46	980613
2019-01-16	100.52	100.80	100.40	100.51	1117883
2019-01-17	100.22	101.81	100.02	101.47	1113774
2019-01-18	102.26	103.29	102.14	103.10	1444207
2019-01-22	102.51	102.60	101.26	101.90	2347257
2019-01-23	102.26	102.63	101.11	102.09	811490
2019-01-24	102.21	102.45	101.75	102.39	797192
2019-01-25	103.10	103.51	102.76	102.94	872581
2019-01-28	102.12	102.31	101.57	102.31	2051094
2019-01-29	102.43	102.81	102.18	102.61	895704
2019-01-30	103.10	104.03	102.59	103.66	1147144
2019-01-31	103.31	104.33	103.16	104.14	1153464
2019-02-01	104.24	104.30	103.54	103.92	1409324
2019-02-04	103.95	104.78	103.63	104.78	1170561
2019-02-05	104.90	105.20	104.67	105.13	851099
2019-02-06	105.02	105.37	104.92	105.20	1056679
2019-02-07	104.60	105.08	104.09	104.83	1045488
2019-02-08	104.30	104.95	104.04	104.94	1033345
2019-02-11	105.18	105.45	104.94	105.25	851537
2019-02-12	105.90	106.95	105.84	106.79	1270663
2019-02-13	107.15	107.45	106.85	107.21	999293
2019-02-14	106.78	107.28	106.39	106.86	1019213
2019-02-15	107.64	108.43	107.64	108.43	733900
2019-02-19	108.36	108.93	108.28	108.58	800333
2019-02-20	108.47	108.76	108.22	108.66	796951
2019-02-21	108.43	108.62	107.97	108.38	735159
2019-02-22	108.64	109.09	108.46	109.05	682286
2019-02-25	109.60	109.69	108.96	109.04	1268225
2019-02-26	108.89	109.20	108.69	108.77	970659
2019-02-27	108.60	109.04	108.14	108.87	2479326
2019-02-28	108.93	109.28	108.80	108.91	961998
2019-03-01	109.56	109.65	108.74	109.26	1398510
2019-03-04	109.60	109.74	107.86	108.72	969817
2019-03-05	108.80	108.90	108.41	108.42	663206
2019-03-06	108.42	108.58	107.74	107.80	796202
2019-03-07	107.56	107.80	106.57	106.85	1211812
2019-03-08	106.37	106.75	105.96	106.69	811080
2019-03-11	106.92	108.12	106.86	108.09	880883
2019-03-12	108.27	108.44	108.08	108.21	581245
2019-03-13	108.58	109.30	108.50	108.90	694020
2019-03-14	108.88	108.93	108.30	108.67	634305
2019-03-15	108.82	109.40	108.73	109.00	636217
2019-03-18	109.13	109.36	108.75	109.33	831043
2019-03-19	109.69	109.84	108.82	109.22	845198
2019-03-20	109.05	109.34	108.14	108.55	811640
2019-03-21	108.24	110.02	108.23	109.87	756490
2019-03-22	109.27	109.56	108.04	108.08	1001359
2019-03-25	107.86	108.50	107.63	108.07	802336
2019-03-26	108.65	109.30	108.43	108.99	653347
2019-03-27	108.99	109.29	108.18	108.32	706736
2019-03-28	108.62	109.19	108.35	108.97	568076
2019-03-29	109.40	109.72	109.14	109.64	606838
2019-04-01	110.33	110.64	110.19	110.51	1876698
2019-04-02	110.43	110.48	109.81	110.01	1087231
2019-04-03	110.47	110.71	109.79	110.07	960809
2019-04-04	110.14	110.34	109.86	110.28	775884
2019-04-05	110.51	110.90	110.50	110.82	719781
2019-04-08	110.66	110.99	110.37	110.97	620963
2019-04-09	110.60	110.60	110.13	110.34	601644
2019-04-10	110.44	110.67	110.31	110.67	545795
2019-04-11	110.80	110.95	110.55	110.91	567122
2019-04-12	111.30	111.80	111.25	111.78	508571
2019-04-15	111.88	112.03	111.67	111.89	860176
2019-04-16	112.24	112.43	111.84	112.12	663388
2019-04-17	112.50	112.56	111.74	111.88	580910
2019-04-18	112.33	112.42	111.72	112.28	555945
2019-04-22	112.01	112.21	111.79	111.94	533010
2019-04-23	112.07	112.97	111.97	112.80	601472
2019-04-24	112.80	113.23	112.73	112.95	566555
2019-04-25	112.54	112.90	111.87	112.37	627971
2019-04-26	112.44	112.99	112.26	112.98	528634
2019-04-29	113.00	113.11	112.81	112.96	545960
2019-04-30	113.10	113.83	112.89	113.72	513333
2019-05-01	113.76	113.76	112.41	112.44	791423
2019-05-02	112.39	112.71	111.75	112.48	736490
2019-05-03	112.97	113.56	112.89	113.42	525426
2019-05-06	111.85	113.22	111.71	113.07	650469
2019-05-07	112.15	112.33	110.54	111.33	1153967
2019-05-08	111.20	111.90	110.90	111.26	735555
2019-05-09	110.48	111.35	109.84	111.19	774224
2019-05-10	110.79	112.25	109.75	111.98	2432247
2019-05-13	110.34	110.54	109.29	109.81	1378589
2019-05-14	110.11	111.24	110.06	110.58	977830
2019-05-15	110.01	111.26	109.87	110.90	653380
2019-05-16	111.33	112.45	111.23	111.90	1091575
2019-05-17	111.14	112.27	111.00	111.38	693424
2019-05-20	110.91	111.44	110.63	111.02	568936
2019-05-21	111.58	111.93	111.42	111.78	503605
2019-05-22	111.43	111.73	111.19	111.57	556356
2019-05-23	110.81	110.93	109.98	110.58	886186
2019-05-24	111.06	111.26	110.47	110.75	441216
2019-05-28	110.86	111.36	109.62	109.63	513853
2019-05-29	109.20	109.35	108.43	109.00	829651
2019-05-30	109.24	109.82	109.07	109.47	590398
2019-05-31	108.62	108.87	108.25	108.45	800756
2019-06-03	108.53	109.36	108.19	108.71	2837780
2019-06-04	109.73	110.76	109.49	110.73	671098
2019-06-05	111.26	112.09	111.04	112.07	745029
2019-06-06	112.19	113.00	111.89	112.72	673107
2019-06-07	113.15	114.25	113.15	113.85	1506443
2019-06-10	114.50	114.67	114.06	114.09	1338996
2019-06-11	114.73	114.86	113.39	113.77	716698
2019-06-12	113.82	114.23	113.82	114.08	493660
2019-06-13	114.37	114.57	113.88	114.41	691967
2019-06-14	114.37	114.67	114.06	113.93	500831
2019-06-17	113.98	114.02	113.44	113.50	803480
2019-06-18	114.08	114.76	114.05	114.46	1180884
2019-06-19	114.50	115.03	114.21	114.85	808813
2019-06-20	115.72	116.23	115.07	116.09	1082547
2019-06-21	115.98	116.36	115.69	115.74	721397
2019-06-24	115.82	116.14	115.72	115.75	568063
2019-06-25	115.86	115.98	114.89	115.01	718451
2019-06-26	115.16	115.16	114.17	114.20	829238
2019-06-27	114.45	114.79	114.18	114.66	684639
2019-06-28	115.08	115.35	114.83	115.16	717554
2019-07-01	116.39	116.47	115.35	115.89	1449543
2019-07-02	115.90	116.28	115.62	116.28	1024562
2019-07-03	116.53	117.37	116.53	117.37	384843
2019-07-05	116.91	117.16	116.06	117.10	550336
2019-07-08	116.78	116.99	116.56	116.78	572644
2019-07-09	116.32	116.84	116.32	116.72	485318
2019-07-10	117.20	117.51	116.87	117.02	675691
2019-07-11	117.22	117.66	117.09	117.65	554473
2019-07-12	117.90	118.31	117.80	118.30	735178
2019-07-15	118.43	118.43	118.20	118.36	587770
2019-07-16	118.38	118.45	118.06	118.22	608663
2019-07-17	118.22	118.25	117.33	117.33	657949
2019-07-18	117.34	118.00	117.02	117.91	522099
2019-07-19	118.30	118.38	117.30	117.34	588223
2019-07-22	117.48	117.62	117.19	117.35	832309
2019-07-23	117.90	118.08	117.34	118.03	767813
2019-07-24	117.94	118.82	117.92	118.80	807784
2019-07-25	118.78	119.09	118.35	118.76	656159
2019-07-26	118.93	119.34	118.78	119.29	560734
2019-07-29	119.33	119.53	119.09	119.43	621790
2019-07-30	119.11	119.66	118.97	119.38	725436
2019-07-31	119.29	119.38	116.85	117.73	759666
2019-08-01	117.83	119.17	116.72	116.96	1314924
2019-08-02	116.64	116.84	115.72	116.29	1011107
2019-08-05	114.72	115.00	112.32	113.10	1711080
2019-08-06	113.74	114.87	113.35	114.74	1248347
2019-08-07	113.70	115.75	112.79	115.40	1748776
2019-08-08	116.00	117.63	115.89	117.57	1575501
2019-08-09	117.26	117.56	116.24	116.99	918071
2019-08-12	116.44	116.77	115.30	115.62	1048308
2019-08-13	115.51	117.92	115.40	117.32	947114
2019-08-14	115.84	116.26	114.34	114.36	1698221
2019-08-15	114.97	115.47	114.20	115.16	965803
2019-08-16	115.81	116.82	115.78	116.62	866089
2019-08-19	117.78	117.94	117.43	117.64	923054
2019-08-20	117.59	117.99	117.01	117.09	746696
2019-08-21	118.03	118.15	117.69	118.00	1116397
2019-08-22	118.24	118.49	117.14	117.94	851501
2019-08-23	117.50	117.89	114.55	115.08	1004846
2019-08-26	115.96	116.33	115.28	116.30	858923
2019-08-27	117.03	117.25	116.13	116.46	835373
2019-08-28	116.15	117.17	115.81	117.12	992994
2019-08-29	118.20	118.70	117.56	118.47	940767
2019-08-30	119.04	119.23	118.07	118.42	794267
2019-09-03	117.80	118.10	117.22	117.79	1999172
2019-09-04	118.71	119.18	118.42	119.18	854770
2019-09-05	120.16	120.82	120.07	120.36	997552
2019-09-06	120.64	120.92	120.48	120.56	834214
2019-09-09	120.93	120.94	119.65	119.98	1099297
2019-09-10	119.61	119.89	118.46	119.48	987777
2019-09-11	119.63	120.10	119.16	120.07	755381
2019-09-12	120.65	121.19	120.50	120.84	1019535
2019-09-13	121.08	121.21	120.55	120.67	1316033
2019-09-16	120.22	120.36	119.70	119.80	801568
2019-09-17	119.75	120.38	119.70	120.33	609038
2019-09-18	120.19	120.49	119.26	120.45	708975
2019-09-19	120.58	120.99	120.28	120.41	856030
2019-09-20	120.63	120.99	119.50	119.72	713699
2019-09-23	119.39	120.12	119.32	119.29	598625
2019-09-24	119.79	120.21	118.57	118.88	1017072
2019-09-25	119.01	119.62	118.52	119.47	795131
2019-09-26	119.56	119.87	118.95	119.51	974381
2019-09-27	119.93	119.98	118.24	118.90	1624130
2019-09-30	119.12	119.87	119.12	119.58	1274122
2019-10-01	119.82	120.10	117.97	118.02	1076106
2019-10-02	117.48	117.62	115.53	116.23	1597522
2019-10-03	116.05	116.91	114.97	116.89	1281061
2019-10-04	117.17	118.55	117.08	118.47	3481254
2019-10-07	118.21	118.57	117.74	117.82	1067967
2019-10-08	117.09	117.37	116.09	116.11	1374373
2019-10-09	116.79	117.56	116.61	117.20	930942
2019-10-10	117.13	118.18	117.04	117.84	901528
2019-10-11	118.97	119.85	118.92	119.00	1523400
2019-10-14	118.86	119.07	118.60	118.67	623986
2019-10-15	119.10	119.71	119.06	119.33	933121
2019-10-16	119.15	119.59	118.92	119.34	1016115
2019-10-17	119.79	120.10	119.63	119.72	1000576
2019-10-18	119.52	119.65	118.86	119.24	774766
2019-10-21	119.77	119.80	119.37	119.63	667754
2019-10-22	119.83	119.97	119.11	119.15	930073
2019-10-23	118.90	118.99	118.54	118.90	788368
2019-10-24	119.32	119.47	118.81	119.06	561309
2019-10-25	118.94	119.64	118.93	119.29	772683
2019-10-28	119.82	120.10	119.50	119.56	1746482
2019-10-29	119.47	120.10	119.30	119.76	878025
2019-10-30	119.81	120.44	119.46	120.28	682661
2019-10-31	120.20	120.20	119.07	119.61	812031
2019-11-01	120.22	120.35	119.98	120.24	4693269
2019-11-04	120.80	120.88	119.63	119.89	1138142
2019-11-05	120.00	120.01	119.57	119.85	1037500
2019-11-06	119.92	120.28	119.70	120.26	886473
2019-11-07	120.79	120.92	120.23	120.44	925844
2019-11-08	120.32	120.64	120.13	120.64	747487
2019-11-11	120.29	120.57	120.11	120.41	636061
2019-11-12	120.51	120.88	120.33	120.56	799480
2019-11-13	120.28	121.09	120.19	120.98	741058
2019-11-14	121.07	121.38	120.73	121.28	678104
2019-11-15	121.78	121.80	121.38	121.75	856044
2019-11-18	121.67	121.94	121.59	121.75	926589
2019-11-19	122.12	122.13	121.70	121.83	897648
2019-11-20	121.80	122.00	120.90	121.39	858412
2019-11-21	121.46	121.65	120.68	120.92	787864
2019-11-22	121.27	121.36	120.82	121.29	786289
2019-11-25	121.69	121.89	121.54	121.78	989795
2019-11-26	121.84	122.52	121.65	122.44	2325771
2019-11-27	122.70	123.03	122.49	123.02	826963
2019-11-29	122.94	123.04	122.41	122.54	413605
2019-12-02	122.64	122.68	121.39	121.51	1346521
2019-12-03	120.60	120.85	120.11	120.81	3885026
2019-12-04	121.23	121.88	121.00	121.60	1472549
2019-12-05	121.86	121.96	121.25	121.89	1153316
2019-12-06	122.60	123.07	122.60	122.73	1079740
2019-12-09	122.60	122.81	122.39	122.46	2002391
2019-12-10	122.40	122.59	121.99	122.09	2148467
2019-12-11	122.34	122.61	122.08	122.53	858165
2019-12-12	122.57	123.71	122.28	123.38	1102058
2019-12-13	123.29	123.83	122.90	123.71	1571328
2019-12-16	124.32	124.50	124.18	124.22	964981
2019-12-17	124.38	124.49	124.13	123.54	929768
2019-12-18	123.69	123.69	123.06	123.15	781717
2019-12-19	123.20	123.75	123.13	123.74	927103
2019-12-20	124.21	124.65	124.01	124.48	1129402
2019-12-23	124.82	124.82	124.37	124.44	1177270
2019-12-24	124.59	124.60	124.32	124.50	545056
2019-12-26	124.62	124.84	124.45	124.84	540158
2019-12-27	125.11	125.16	124.80	125.07	844732
2019-12-30	125.12	125.13	124.32	124.55	1062612
2019-12-31	124.42	124.74	124.08	124.66	1003515
2020-01-02	125.14	125.34	124.56	125.34	1317580
2020-01-03	124.28	125.18	124.25	124.80	1235558
2020-01-06	124.21	124.92	124.20	124.88	1150942
2020-01-07	124.65	124.91	124.45	124.54	701410
2020-01-08	124.68	125.61	124.55	125.13	1964976
2020-01-09	125.68	126.03	125.54	125.94	994881
2020-01-10	126.18	126.21	125.35	125.51	1047984
2020-01-13	125.69	126.31	125.56	126.29	1500364
2020-01-14	126.25	126.74	126.11	126.37	1027832
2020-01-15	126.46	127.21	126.40	126.98	930099
2020-01-16	127.40	128.05	127.31	128.05	1096899
2020-01-17	128.32	128.64	128.16	128.59	1109882
2020-01-21	128.35	128.79	128.23	128.60	3507994
2020-01-22	128.95	129.32	128.70	128.75	2076667
2020-01-23	128.34	128.75	127.90	128.68	1080721
2020-01-24	128.85	128.88	127.38	127.79	1316901
2020-01-27	126.11	127.14	125.87	126.55	1261439
2020-01-28	127.01	127.73	126.76	127.32	882308
2020-01-29	127.68	127.78	126.98	127.03	1483540
2020-01-30	126.47	127.87	126.23	127.78	955776
2020-01-31	127.28	127.35	125.00	125.37	1427170
2020-02-03	125.90	126.84	125.90	126.16	1562758
2020-02-04	127.61	128.35	127.42	127.93	1711697
2020-02-05	129.04	129.42	128.46	129.35	2383186
2020-02-06	129.58	129.68	129.25	129.41	827948
2020-02-07	129.12	129.19	128.50	128.63	900620
2020-02-10	128.48	129.31	128.41	129.31	791479
2020-02-11	129.80	129.89	129.15	129.31	861267
2020-02-12	129.86	130.08	129.39	130.01	1242145
2020-02-13	129.56	130.55	129.46	130.23	1028368
2020-02-14	130.39	130.69	130.10	130.69	804183
2020-02-18	130.51	130.67	130.00	130.30	930990
2020-02-19	130.64	130.91	130.49	130.53	819428
2020-02-20	130.35	130.72	128.96	130.14	993648
2020-02-21	129.66	129.82	129.13	129.40	1045378
2020-02-24	125.99	127.23	125.58	126.01	2338319
2020-02-25	126.45	126.56	122.07	122.39	3585509
2020-02-26	122.98	124.21	121.46	121.58	2160415
2020-02-27	119.67	121.13	116.46	116.46	3714769
2020-02-28	113.04	115.07	111.62	114.91	5131178
2020-03-02	115.59	120.24	114.89	120.16	3332500
2020-03-03	120.29	122.15	116.27	117.21	2457984
2020-03-04	119.21	122.38	118.36	122.24	1885071
2020-03-05	119.47	120.64	117.51	118.46	1733945
2020-03-06	115.00	117.95	114.53	117.48	3722768
2020-03-09	110.00	113.50	109.21	109.97	4432739
2020-03-10	113.44	114.78	109.09	114.71	2991709
2020-03-11	111.65	112.09	107.75	109.01	3201239
2020-03-12	101.93	106.13	99.20	99.38	5471399
2020-03-13	104.54	107.75	99.13	107.56	4792206
2020-03-16	96.08	102.90	93.13	96.09	4590551
2020-03-17	97.98	103.30	95.69	102.54	6855044
2020-03-18	96.87	100.90	94.50	98.93	4377955
2020-03-19	97.95	100.83	95.50	98.58	4037183
2020-03-20	99.44	99.63	92.92	93.23	3745942
2020-03-23	92.00	92.80	87.71	89.24	6942910
2020-03-24	94.00	97.38	93.02	97.24	3489773
2020-03-25	97.91	101.81	95.54	98.17	4726304
2020-03-26	99.30	104.58	99.00	104.03	3799092
2020-03-27	100.80	104.74	100.67	101.72	2874491
2020-03-30	102.82	105.53	102.55	105.31	3112172
2020-03-31	104.87	105.34	103.05	103.39	2664403
2020-04-01	99.47	101.06	98.40	99.31	2868047
2020-04-02	98.61	102.07	98.53	101.90	2831603
2020-04-03	101.56	102.28	99.37	100.52	2129903
2020-04-06	104.29	108.02	103.92	107.17	3638322
2020-04-07	110.57	110.81	106.64	106.75	2635641
2020-04-08	107.86	110.40	106.64	109.89	2018393
2020-04-09	111.23	112.55	110.62	111.33	2581672
2020-04-13	110.74	110.74	108.39	109.58	2815027
2020-04-14	111.92	113.32	111.51	113.05	2405122
2020-04-15	110.94	111.27	109.82	110.56	1900669
2020-04-16	111.05	111.60	109.57	111.27	2399059
2020-04-17	113.88	114.76	112.71	114.54	1952476
2020-04-20	113.08	113.94	112.08	112.13	2191467
2020-04-21	110.25	110.79	108.85	109.12	1866688
2020-04-22	111.09	112.04	110.32	111.40	1310805
2020-04-23	111.83	112.85	110.85	110.92	1334530
2020-04-24	111.69	112.52	110.66	112.32	1537414
2020-04-27	113.06	114.51	112.98	114.03	1922653
2020-04-28	115.56	115.77	113.80	113.99	1315149
2020-04-29	115.79	116.28	114.67	115.55	1414895
2020-04-30	114.30	114.47	113.25	113.60	1739438
2020-05-01	112.06	112.16	110.81	111.22	1996448
2020-05-04	110.61	111.38	109.88	111.26	1860338
2020-05-05	112.25	113.42	112.01	112.31	1476730
2020-05-06	112.78	112.97	110.99	111.12	1284966
2020-05-07	112.39	113.20	112.06	112.24	1564247
2020-05-08	113.56	114.06	113.02	113.83	1245231
2020-05-11	113.02	114.35	112.73	113.70	1998902
2020-05-12	114.14	114.26	111.56	111.59	1152196
2020-05-13	111.31	111.55	108.70	109.60	1625348
2020-05-14	108.53	110.28	107.08	110.28	1857246
2020-05-15	109.41	110.97	108.89	110.90	1272096
2020-05-18	113.66	115.12	113.66	114.51	1387622
2020-05-19	114.24	114.47	112.73	112.75	1640388
2020-05-20	114.06	114.60	113.76	114.09	1433503
2020-05-21	113.95	114.32	113.03	113.49	1161665
2020-05-22	113.55	113.72	112.98	113.67	1004087
2020-05-26	116.18	116.18	114.95	115.16	1385414
2020-05-27	116.45	116.95	114.99	116.92	1218806
2020-05-28	117.87	118.50	116.99	117.25	1223904
2020-05-29	117.13	117.90	115.94	117.69	1043640
2020-06-01	117.50	118.03	117.13	117.75	1367847
2020-06-02	118.08	118.81	117.72	118.78	1368146
2020-06-03	119.61	120.68	119.54	120.41	1294205
2020-06-04	119.90	120.36	118.85	119.63	1094785
2020-06-05	121.99	123.13	121.59	122.24	1493549
2020-06-08	122.66	123.37	122.13	123.37	1298571
2020-06-09	122.50	122.56	121.71	121.83	1492848
2020-06-10	121.99	122.36	120.91	121.20	1286563
2020-06-11	118.65	119.04	114.49	114.82	2195177
2020-06-12	117.52	117.61	113.61	115.59	1448959
2020-06-15	113.36	116.88	112.91	116.37	1507197
2020-06-16	119.47	119.67	116.82	118.47	1358599
2020-06-17	118.84	119.20	117.91	118.10	909448
2020-06-18	117.59	118.25	117.28	118.02	951581
2020-06-19	119.38	119.53	116.94	117.24	1204786
2020-06-22	116.90	117.98	116.37	117.77	1092732
2020-06-23	118.84	119.17	118.14	118.25	1263301
2020-06-24	117.50	117.59	114.74	115.48	1484312
2020-06-25	115.17	116.55	114.30	116.40	1296968
2020-06-26	116.06	116.40	114.17	113.91	1234340
2020-06-29	114.52	115.60	113.78	115.60	2213334
2020-06-30	115.60	117.53	115.45	117.18	1122377
2020-07-01	117.31	117.76	116.77	117.20	1439096
2020-07-02	118.68	119.12	117.57	117.85	1461091
2020-07-06	119.24	119.47	118.59	119.13	2954995
2020-07-07	118.41	119.30	118.30	118.48	990037
2020-07-08	118.74	119.14	117.97	118.89	1214195
2020-07-09	118.93	119.05	116.91	118.13	1170835
2020-07-10	118.05	119.27	117.52	119.20	990178
2020-07-13	119.80	121.02	118.59	118.75	1701603
2020-07-14	118.41	120.94	118.29	120.75	1586227
2020-07-15	121.99	122.47	121.37	121.96	1759497
2020-07-16	121.46	122.13	121.24	121.91	1209282
2020-07-17	122.49	122.87	121.97	122.66	1173615
2020-07-20	122.46	122.66	121.80	122.37	1219760
2020-07-21	123.00	123.69	122.74	123.00	1270975
2020-07-22	122.94	124.28	122.94	124.10	1175557
2020-07-23	124.09	124.62	122.94	123.41	1299124
2020-07-24	123.18	123.43	122.41	122.90	1021592
2020-07-27	122.97	123.36	122.57	123.29	817815
2020-07-28	123.08	123.57	122.66	122.74	938441
2020-07-29	122.87	124.22	122.87	123.93	1061630
2020-07-30	123.01	123.71	122.12	123.45	1078025
2020-07-31	123.20	123.20	121.30	123.01	1140966
2020-08-03	123.46	123.94	123.21	123.73	1484078
2020-08-04	123.45	124.31	123.31	124.31	915347
2020-08-05	124.85	125.31	124.73	125.15	881301
2020-08-06	125.00	125.56	124.70	125.56	841592
2020-08-07	125.36	126.34	125.35	126.31	739979
2020-08-10	126.43	127.04	126.31	126.94	848163
2020-08-11	127.71	128.13	126.37	126.68	1054546
2020-08-12	127.52	128.65	127.49	128.17	770057
2020-08-13	127.81	128.22	127.52	127.96	775373
2020-08-14	127.71	128.34	127.53	127.99	627056
2020-08-17	128.35	128.79	128.21	128.41	825287
2020-08-18	128.69	128.85	127.92	128.34	730412
2020-08-19	128.58	128.61	127.69	127.89	922294
2020-08-20	127.19	127.83	127.02	127.68	726782
2020-08-21	127.56	128.10	127.28	127.96	889746
2020-08-24	128.59	129.13	128.37	129.10	1067644
2020-08-25	129.56	129.60	128.72	129.19	818044
2020-08-26	129.20	129.95	128.74	129.71	862215
2020-08-27	130.26	131.21	130.17	130.66	1053586
2020-08-28	131.20	131.72	130.51	131.67	961468
2020-08-31	131.36	131.43	130.59	130.59	1231807
2020-09-01	130.59	131.57	130.28	131.54	1428290
2020-09-02	132.09	134.24	131.80	133.84	1225630
2020-09-03	133.72	133.90	129.12	130.00	1434501
2020-09-04	130.63	130.88	127.25	129.10	1538235
2020-09-08	127.97	128.11	126.57	126.89	1391966
2020-09-09	128.14	130.38	128.07	129.24	1021582
2020-09-10	129.63	129.93	126.96	127.37	1011043
2020-09-11	128.07	128.83	127.11	128.05	1211157
2020-09-14	129.06	130.11	129.06	129.62	964421
2020-09-15	130.41	130.91	130.01	130.23	1339231
2020-09-16	130.87	131.48	130.02	130.13	877413
2020-09-17	128.62	129.99	128.19	129.31	1142655
2020-09-18	129.52	129.55	127.51	128.33	1914911
2020-09-21	126.80	126.99	124.87	126.51	1601995
2020-09-22	126.69	127.72	126.19	127.50	1240739
2020-09-23	127.99	128.23	125.31	125.46	1345586
2020-09-24	125.11	126.75	124.50	125.57	1130836
2020-09-25	125.12	127.44	124.87	127.14	1222020
2020-09-28	128.55	129.38	128.30	128.27	1332870
2020-09-29	128.39	128.67	127.41	127.70	1136880
2020-09-30	128.03	129.83	127.87	128.66	1025190
2020-10-01	129.54	130.03	128.55	129.16	1331739
2020-10-02	127.69	129.38	127.41	128.55	1352820
2020-10-05	129.40	130.57	129.38	130.46	888202
2020-10-06	130.72	131.57	128.93	129.14	1509849
2020-10-07	130.18	131.54	130.18	131.22	907076
2020-10-08	131.93	132.20	131.50	132.19	947705
2020-10-09	132.93	133.73	132.74	133.37	1070368
2020-10-12	134.00	135.13	133.86	134.53	1059960
2020-10-13	134.19	134.55	133.69	134.06	997653
2020-10-14	134.18	134.67	133.13	133.48	972751
2020-10-15	132.21	133.77	132.00	133.59	926810
2020-10-16	134.05	135.02	133.90	134.18	920067
2020-10-19	134.37	134.77	131.79	132.06	926573
2020-10-20	132.89	133.86	132.25	132.56	1194673
2020-10-21	132.31	133.26	132.18	132.30	932884
2020-10-22	132.31	132.96	131.65	132.65	966204
2020-10-23	133.23	133.29	132.35	133.14	849571
2020-10-26	131.76	131.84	129.31	130.68	1476841
2020-10-27	130.83	130.91	129.66	129.66	977711
2020-10-28	127.46	128.18	125.65	125.82	2092452
2020-10-29	125.67	127.70	124.72	126.44	1459563
2020-10-30	125.93	126.56	124.14	125.74	1576429
2020-11-02	127.44