BDC Historical Prices

Summary

Key Stock Metrics

80.90

(April 19, 2024)

52-Week Low

131.82

(November 6, 2024)

52-Week High

131.82

(November 6, 2024)

All-Time High

99.82

(March 13, 2025)

Current Price

Historical Prices Table

Date	Open	High	Low	Close	Volume
2004-07-16	20.55	21.18	20.40	20.41	208000
2004-07-19	20.41	20.50	19.57	20.05	213700
2004-07-20	19.95	20.25	19.50	19.99	240400
2004-07-21	19.89	19.89	19.44	19.58	357300
2004-07-22	19.48	19.99	19.18	19.87	190900
2004-07-23	19.87	19.87	19.28	19.51	152000
2004-07-26	19.41	19.69	19.26	19.68	289700
2004-07-27	19.78	20.30	19.50	20.21	398000
2004-07-28	20.10	20.25	19.96	19.98	270900
2004-07-29	20.08	20.18	19.45	19.80	139200
2004-07-30	19.79	19.79	19.38	19.45	160700
2004-08-02	19.40	19.75	19.36	19.68	188900
2004-08-03	19.60	19.74	19.46	19.54	137400
2004-08-04	19.50	20.15	19.44	19.99	255300
2004-08-05	19.90	19.90	19.47	19.61	97400
2004-08-06	19.60	19.70	19.10	19.28	200500
2004-08-09	19.25	19.29	18.95	19.17	140300
2004-08-10	19.23	19.97	19.23	19.95	101900
2004-08-11	19.85	19.85	18.75	19.42	113900
2004-08-12	19.40	19.40	18.92	18.98	82300
2004-08-13	19.08	19.37	19.01	19.11	66800
2004-08-16	19.11	19.50	19.00	19.11	79300
2004-08-17	19.11	19.25	18.92	19.03	66800
2004-08-18	18.98	19.68	18.90	19.64	100100
2004-08-19	19.52	19.66	19.28	19.40	191500
2004-08-20	19.46	20.00	19.42	19.99	121500
2004-08-23	19.89	20.09	19.76	19.79	185800
2004-08-24	19.73	20.13	19.73	20.00	267200
2004-08-25	20.00	20.10	19.86	19.97	162400
2004-08-26	19.90	20.10	19.90	20.03	72400
2004-08-27	20.01	20.31	20.00	20.24	209900
2004-08-30	20.20	20.38	20.07	20.30	135300
2004-08-31	20.30	20.35	19.70	20.03	127500
2004-09-01	20.03	20.52	20.03	20.48	219500
2004-09-02	20.38	20.70	20.35	20.53	81900
2004-09-03	20.50	20.62	20.01	20.32	41100
2004-09-07	20.27	20.68	20.26	20.30	71000
2004-09-08	20.35	20.69	20.25	20.39	190800
2004-09-09	20.36	20.75	20.36	20.65	220200
2004-09-10	20.75	20.75	20.47	20.64	252600
2004-09-13	20.54	21.15	20.54	21.14	283900
2004-09-14	21.04	21.08	20.72	21.08	96700
2004-09-15	21.03	21.31	21.00	21.30	208600
2004-09-16	21.30	22.12	21.25	22.03	179000
2004-09-17	22.17	22.50	22.03	22.50	267600
2004-09-20	22.40	22.55	22.05	22.05	786600
2004-09-21	21.82	22.35	21.72	22.34	82200
2004-09-22	22.24	22.24	21.69	21.69	370000
2004-09-23	21.80	21.82	21.59	21.65	52600
2004-09-24	21.75	21.85	21.20	21.29	58300
2004-09-27	21.25	21.25	20.65	20.70	164600
2004-09-28	20.80	21.34	20.80	21.34	77500
2004-09-29	21.25	21.46	21.20	21.30	209100
2004-09-30	21.30	21.91	21.25	21.80	112200
2004-10-01	21.80	22.58	21.80	22.47	128400
2004-10-04	22.75	23.04	22.55	23.03	126500
2004-10-05	22.97	23.15	22.82	22.95	320600
2004-10-06	22.98	23.07	22.79	22.98	134100
2004-10-07	23.00	23.00	22.30	22.40	129500
2004-10-08	22.45	22.70	22.32	22.40	100800
2004-10-11	22.35	22.75	22.01	22.72	566800
2004-10-12	22.50	22.50	21.29	21.56	575700
2004-10-13	21.60	21.60	21.06	21.15	284700
2004-10-14	21.05	21.07	20.54	20.68	217600
2004-10-15	20.71	21.30	20.71	20.81	170700
2004-10-18	20.91	21.25	20.66	21.04	119800
2004-10-19	21.05	21.49	20.93	21.11	128200
2004-10-20	21.11	21.35	20.95	21.00	424800
2004-10-21	21.00	21.59	20.92	21.50	116500
2004-10-22	21.45	21.45	21.10	21.16	681200
2004-10-25	20.90	21.14	20.50	21.01	479800
2004-10-26	21.08	21.57	21.00	21.46	151000
2004-10-27	21.40	22.25	21.40	22.15	171700
2004-10-28	22.10	22.29	22.00	22.16	196200
2004-10-29	22.20	22.30	22.14	22.23	202200
2004-11-01	22.15	22.25	22.00	22.20	347600
2004-11-02	22.19	22.30	21.95	22.10	198100
2004-11-03	22.10	22.34	22.04	22.25	199000
2004-11-04	22.30	22.30	21.85	22.29	329000
2004-11-05	22.30	22.30	22.05	22.20	97600
2004-11-08	22.15	22.25	22.09	22.17	72800
2004-11-09	22.15	23.31	22.09	23.23	411800
2004-11-10	23.03	23.60	22.80	23.57	236800
2004-11-11	23.47	24.20	23.47	23.86	110800
2004-11-12	23.80	24.17	23.50	23.95	90900
2004-11-15	24.05	24.12	23.79	24.08	160400
2004-11-16	24.00	24.03	23.28	23.36	142700
2004-11-17	23.60	24.08	23.59	24.07	170200
2004-11-18	23.97	24.24	23.67	24.09	699800
2004-11-19	24.00	24.01	23.22	23.34	165500
2004-11-22	23.34	23.58	23.11	23.29	222800
2004-11-23	22.91	23.50	22.91	23.25	216500
2004-11-24	23.30	23.84	23.26	23.77	83100
2004-11-26	23.89	23.97	23.47	23.47	25500
2004-11-29	23.57	24.10	22.96	23.33	182500
2004-11-30	23.20	23.60	22.46	23.19	390200
2004-12-01	23.22	24.48	23.22	23.90	319400
2004-12-02	23.80	23.86	23.34	23.50	218000
2004-12-03	23.40	23.50	23.10	23.27	118900
2004-12-06	23.17	23.20	22.21	22.22	232000
2004-12-07	22.62	23.10	22.35	22.50	180200
2004-12-08	22.51	23.04	22.46	22.90	191500
2004-12-09	22.75	22.88	22.30	22.82	130600
2004-12-10	22.72	23.06	22.55	23.00	141700
2004-12-13	23.10	23.50	22.74	23.00	173300
2004-12-14	22.90	23.27	22.82	22.87	203700
2004-12-15	22.80	22.96	22.40	22.96	160000
2004-12-16	23.03	23.31	22.96	23.00	173800
2004-12-17	23.00	23.50	22.69	23.40	177700
2004-12-20	23.40	23.45	22.90	23.15	161700
2004-12-21	23.20	23.74	23.20	23.73	185300
2004-12-22	23.60	23.99	23.60	23.88	141600
2004-12-23	23.90	23.97	23.53	23.54	119400
2004-12-27	23.64	23.79	23.13	23.15	176800
2004-12-28	23.15	23.98	23.14	23.95	147000
2004-12-29	23.85	23.85	23.40	23.53	76400
2004-12-30	23.50	23.82	23.41	23.70	120700
2004-12-31	23.80	23.82	23.11	23.20	95900
2005-01-03	23.05	23.35	22.49	22.52	166100
2005-01-04	22.60	23.09	22.20	22.25	162300
2005-01-05	22.30	22.51	21.51	21.51	273400
2005-01-06	21.59	21.80	21.06	21.06	234300
2005-01-07	21.15	21.55	21.02	21.07	195700
2005-01-10	20.97	21.48	20.93	21.35	233900
2005-01-11	21.25	21.40	20.90	21.00	391600
2005-01-12	21.01	21.42	20.67	21.26	424800
2005-01-13	21.32	21.32	20.16	20.33	166500
2005-01-14	20.45	21.10	20.45	21.10	110900
2005-01-18	21.00	21.16	20.87	21.00	117200
2005-01-19	21.02	21.48	20.20	20.31	131400
2005-01-20	20.31	20.47	20.07	20.27	155900
2005-01-21	20.20	20.45	20.12	20.28	162200
2005-01-24	20.20	20.27	19.59	19.74	125300
2005-01-25	19.88	19.93	19.02	19.08	250800
2005-01-26	19.15	19.52	18.93	19.52	307200
2005-01-27	19.35	20.27	19.31	19.60	181700
2005-01-28	19.64	20.70	19.64	20.15	257700
2005-01-31	20.35	20.35	20.00	20.31	192900
2005-02-01	20.20	20.61	20.07	20.50	338400
2005-02-02	20.40	21.01	20.30	21.00	203800
2005-02-03	20.77	20.96	20.41	20.52	289800
2005-02-04	20.45	20.95	20.44	20.84	227600
2005-02-07	20.65	21.00	20.63	20.88	162800
2005-02-08	20.80	21.00	20.75	21.00	113500
2005-02-09	21.00	21.06	20.62	20.76	281300
2005-02-10	20.71	20.71	20.42	20.61	544800
2005-02-11	20.57	21.02	20.40	20.88	1314100
2005-02-14	20.80	21.00	20.60	20.78	102500
2005-02-15	20.78	21.00	20.65	20.81	189900
2005-02-16	20.75	21.07	20.65	21.04	119500
2005-02-17	21.04	21.09	20.80	20.84	179700
2005-02-18	20.95	21.18	20.82	21.03	192900
2005-02-22	20.90	21.14	20.79	20.83	291100
2005-02-23	20.80	20.90	20.45	20.45	239900
2005-02-24	20.50	22.84	20.46	22.67	504400
2005-02-25	22.73	23.75	22.68	23.60	398200
2005-02-28	23.60	24.25	23.50	24.02	316500
2005-03-01	23.80	24.42	23.50	24.09	426500
2005-03-02	24.09	24.59	23.95	24.21	266600
2005-03-03	24.42	24.42	23.73	24.05	183700
2005-03-04	24.30	24.48	24.11	24.45	203700
2005-03-07	24.47	24.47	23.76	23.99	217600
2005-03-08	23.84	24.01	23.55	23.80	205000
2005-03-09	23.89	23.93	23.37	23.45	249200
2005-03-10	23.55	23.77	22.97	23.20	254600
2005-03-11	23.24	23.59	23.00	23.20	180700
2005-03-14	23.08	23.24	22.76	23.12	245800
2005-03-15	23.02	23.25	22.85	23.01	406100
2005-03-16	23.01	23.31	22.83	22.83	284900
2005-03-17	23.00	23.30	22.79	23.19	253500
2005-03-18	23.44	23.63	23.20	23.63	759200
2005-03-21	23.57	23.62	23.43	23.45	263100
2005-03-22	23.40	23.72	23.13	23.51	251400
2005-03-23	23.50	23.68	23.05	23.05	912600
2005-03-24	22.95	23.42	22.85	23.21	203700
2005-03-28	23.05	23.10	22.62	22.73	241500
2005-03-29	22.74	22.79	22.26	22.48	291000
2005-03-30	22.65	22.88	22.45	22.61	292700
2005-03-31	22.50	22.56	22.02	22.21	273800
2005-04-01	22.30	22.50	21.69	22.15	299600
2005-04-04	22.16	22.42	21.75	22.34	179000
2005-04-05	22.41	22.80	22.32	22.56	179000
2005-04-06	22.62	23.18	22.45	23.13	268200
2005-04-07	23.16	23.41	22.85	23.30	168400
2005-04-08	23.20	23.29	22.58	22.59	166600
2005-04-11	22.84	22.84	21.85	21.93	231000
2005-04-12	21.93	22.08	21.50	22.00	179400
2005-04-13	22.00	22.21	21.33	21.33	200200
2005-04-14	21.36	21.40	21.00	21.13	604000
2005-04-15	21.12	21.12	20.60	20.94	431200
2005-04-18	21.04	21.10	20.53	20.85	279000
2005-04-19	20.87	21.22	20.75	21.22	333700
2005-04-20	21.15	21.15	20.54	20.64	202000
2005-04-21	20.80	21.03	20.64	21.00	184300
2005-04-22	21.00	21.01	20.48	20.76	164600
2005-04-25	20.76	21.21	20.71	21.18	228100
2005-04-26	21.28	21.39	20.97	21.03	309000
2005-04-27	21.03	21.22	20.58	21.07	474000
2005-04-28	20.90	20.90	19.13	19.21	1065500
2005-04-29	19.25	19.25	17.75	18.34	1085200
2005-05-02	18.35	18.43	18.17	18.25	411400
2005-05-03	18.25	18.34	17.65	17.65	434000
2005-05-04	17.75	18.41	17.71	18.41	738000
2005-05-05	18.41	18.41	18.06	18.22	163200
2005-05-06	18.32	18.72	18.32	18.58	169900
2005-05-09	18.48	18.57	18.11	18.30	392800
2005-05-10	18.25	18.57	18.25	18.29	376300
2005-05-11	18.29	18.39	18.00	18.13	421900
2005-05-12	18.20	18.67	18.15	18.54	244800
2005-05-13	18.61	18.64	18.05	18.05	275500
2005-05-16	18.05	18.40	18.02	18.37	313900
2005-05-17	18.30	18.74	18.29	18.67	301900
2005-05-18	18.77	18.96	18.69	18.92	348600
2005-05-19	19.00	19.33	18.96	19.32	375300
2005-05-20	19.28	19.29	18.98	19.04	279100
2005-05-23	19.00	19.19	19.00	19.07	172300
2005-05-24	19.50	19.76	19.39	19.76	336800
2005-05-25	19.75	19.75	19.48	19.52	218300
2005-05-26	19.50	20.00	19.50	19.91	177500
2005-05-27	19.91	20.34	19.91	20.18	214200
2005-05-31	20.20	20.48	20.11	20.12	389500
2005-06-01	20.25	20.67	20.22	20.56	182900
2005-06-02	20.64	21.00	20.47	20.87	296700
2005-06-03	20.83	20.93	20.78	20.87	245400
2005-06-06	20.88	20.93	20.64	20.82	232100
2005-06-07	20.82	21.24	20.76	20.86	163900
2005-06-08	21.00	21.05	20.57	20.62	320400
2005-06-09	20.70	20.71	20.25	20.52	253400
2005-06-10	20.37	20.48	20.15	20.42	164000
2005-06-13	20.42	20.53	20.20	20.52	166200
2005-06-14	20.45	20.71	20.42	20.70	119200
2005-06-15	20.70	20.93	20.36	20.91	309800
2005-06-16	20.90	21.11	20.69	20.84	205000
2005-06-17	20.83	21.04	20.46	20.90	397700
2005-06-20	20.79	20.85	20.45	20.46	275600
2005-06-21	20.40	20.68	20.29	20.57	358800
2005-06-22	20.62	20.65	20.47	20.52	276100
2005-06-23	20.52	20.63	20.36	20.48	368100
2005-06-24	20.35	20.35	20.00	20.01	318600
2005-06-27	20.01	20.31	19.92	20.11	212700
2005-06-28	20.20	20.75	20.13	20.68	141700
2005-06-29	20.72	20.94	20.61	20.89	176500
2005-06-30	20.96	21.44	20.90	21.20	234100
2005-07-01	21.20	21.20	20.92	21.01	192500
2005-07-05	21.02	21.18	20.90	21.18	187900
2005-07-06	21.18	21.20	20.72	20.78	192700
2005-07-07	20.65	20.66	20.44	20.66	214600
2005-07-08	20.61	21.42	20.61	21.36	200600
2005-07-11	21.35	21.77	21.24	21.50	204300
2005-07-12	21.41	21.54	21.36	21.45	191100
2005-07-13	21.35	21.44	21.12	21.35	205800
2005-07-14	21.55	21.77	21.44	21.65	226800
2005-07-15	21.66	22.22	21.59	22.18	236500
2005-07-18	22.17	22.25	21.90	22.00	171700
2005-07-19	22.10	22.25	22.00	22.20	179400
2005-07-20	22.07	22.47	22.05	22.47	104000
2005-07-21	22.41	22.49	22.12	22.41	116300
2005-07-22	22.45	22.65	22.05	22.65	78000
2005-07-25	22.54	22.71	22.13	22.14	209500
2005-07-26	22.14	22.38	21.91	22.31	89000
2005-07-27	22.31	22.58	22.19	22.57	107600
2005-07-28	22.49	22.75	22.46	22.70	148700
2005-07-29	22.60	22.68	22.12	22.20	181400
2005-08-01	22.24	22.68	22.21	22.41	217100
2005-08-02	22.41	22.55	22.21	22.55	140600
2005-08-03	22.55	22.55	22.20	22.42	219900
2005-08-04	22.32	22.32	21.92	22.01	205900
2005-08-05	21.95	21.95	21.65	21.69	162800
2005-08-08	21.80	21.90	21.52	21.64	108100
2005-08-09	21.65	21.98	21.58	21.71	139100
2005-08-10	21.71	21.94	21.15	21.31	186500
2005-08-11	21.25	21.80	21.19	21.80	180700
2005-08-12	21.80	21.80	21.50	21.56	153800
2005-08-15	21.57	21.57	20.25	20.69	495300
2005-08-16	20.69	21.09	20.36	21.03	466200
2005-08-17	21.04	21.50	20.92	21.40	321300
2005-08-18	21.27	21.32	20.95	21.21	227500
2005-08-19	21.20	21.33	20.86	21.23	177700
2005-08-22	21.27	21.27	20.90	21.21	201700
2005-08-23	21.21	21.32	20.75	20.80	186500
2005-08-24	20.70	20.88	20.35	20.42	253600
2005-08-25	20.50	20.71	20.50	20.69	150600
2005-08-26	20.69	20.79	20.01	20.17	262600
2005-08-29	20.11	20.51	20.10	20.44	231000
2005-08-30	20.49	20.89	20.40	20.83	125500
2005-08-31	20.77	21.48	20.77	21.45	168400
2005-09-01	21.49	21.56	21.22	21.41	334200
2005-09-02	21.39	21.64	21.07	21.17	150900
2005-09-06	21.17	21.19	20.86	20.99	295200
2005-09-07	20.99	20.99	20.75	20.91	253500
2005-09-08	20.90	20.90	20.49	20.81	189100
2005-09-09	20.85	21.11	20.85	20.99	184900
2005-09-12	21.00	21.24	20.95	21.09	178800
2005-09-13	21.05	21.18	20.88	20.92	109900
2005-09-14	20.87	20.98	20.76	20.83	120100
2005-09-15	20.81	21.00	20.72	20.77	159300
2005-09-16	20.89	21.11	20.80	21.05	387500
2005-09-19	20.96	21.05	20.58	20.73	236800
2005-09-20	20.74	20.92	20.23	20.41	223400
2005-09-21	20.33	20.40	20.08	20.08	127600
2005-09-22	20.00	20.26	19.90	20.14	260000
2005-09-23	20.08	20.13	19.93	20.02	83300
2005-09-26	20.11	20.28	19.82	20.01	112200
2005-09-27	20.02	20.02	19.54	19.66	313300
2005-09-28	19.68	19.68	19.20	19.59	173400
2005-09-29	19.51	19.59	19.08	19.41	596900
2005-09-30	19.33	19.49	19.29	19.43	269700
2005-10-03	19.43	19.94	19.43	19.78	306200
2005-10-04	19.82	20.04	19.82	19.90	290600
2005-10-05	19.86	19.86	19.24	19.24	284000
2005-10-06	19.21	19.27	18.84	18.93	360900
2005-10-07	19.02	19.18	19.00	19.11	240900
2005-10-10	20.06	20.06	19.01	19.10	246700
2005-10-11	19.20	19.28	18.70	18.70	421200
2005-10-12	18.71	18.89	18.65	18.80	328100
2005-10-13	18.75	19.09	18.75	19.03	262600
2005-10-14	19.05	19.30	18.85	19.17	193900
2005-10-17	19.17	19.27	18.81	19.12	199300
2005-10-18	19.06	19.33	18.80	19.02	329100
2005-10-19	18.94	19.64	18.85	19.64	254800
2005-10-20	19.55	19.75	19.04	19.21	272300
2005-10-21	19.26	19.42	19.15	19.35	179800
2005-10-24	19.45	19.76	19.30	19.76	209800
2005-10-25	19.76	19.76	18.87	19.52	257900
2005-10-26	19.45	19.62	19.21	19.21	203500
2005-10-27	19.24	19.31	19.15	19.20	253700
2005-10-28	19.27	19.75	19.13	19.69	159900
2005-10-31	19.75	20.12	19.74	19.93	352400
2005-11-01	19.85	20.14	19.82	19.97	205600
2005-11-02	19.98	20.40	19.98	20.34	235200
2005-11-03	20.44	20.56	20.13	20.13	298800
2005-11-04	20.14	20.34	20.08	20.34	292900
2005-11-07	20.40	20.49	20.24	20.34	228300
2005-11-08	20.40	21.01	20.34	20.93	317800
2005-11-09	21.01	21.02	20.58	20.68	309100
2005-11-10	20.70	21.63	20.70	21.63	429500
2005-11-11	21.60	21.74	21.53	21.67	198900
2005-11-14	21.65	21.76	21.30	21.35	260700
2005-11-15	21.36	21.55	21.14	21.28	220400
2005-11-16	21.29	21.65	21.25	21.61	251800
2005-11-17	21.55	22.55	21.55	22.45	346900
2005-11-18	22.67	22.80	22.05	22.10	361900
2005-11-21	22.02	22.22	21.96	22.01	267400
2005-11-22	22.02	22.33	21.90	22.10	248400
2005-11-23	22.11	23.03	22.07	22.85	211700
2005-11-25	22.86	23.17	22.86	23.04	102300
2005-11-28	23.04	23.09	22.72	22.72	270100
2005-11-29	22.82	23.15	22.82	23.02	222600
2005-11-30	23.02	23.58	23.02	23.36	615900
2005-12-01	23.40	24.32	23.35	24.26	404800
2005-12-02	24.31	24.48	24.14	24.34	298500
2005-12-05	24.22	24.22	23.64	23.67	622500
2005-12-06	23.85	24.44	23.85	24.12	461400
2005-12-07	24.20	24.53	24.16	24.50	348500
2005-12-08	24.50	25.22	24.48	24.73	374500
2005-12-09	24.65	25.43	24.65	25.17	232800
2005-12-12	25.05	25.22	24.85	25.09	294800
2005-12-13	25.09	25.44	25.03	25.42	475300
2005-12-14	25.40	25.49	25.08	25.16	190800
2005-12-15	25.06	25.19	24.82	25.00	205800
2005-12-16	25.04	25.10	24.84	24.89	430300
2005-12-19	24.84	25.01	24.60	24.97	232400
2005-12-20	24.93	25.06	24.78	24.90	188400
2005-12-21	25.00	25.15	24.70	24.90	406400
2005-12-22	25.00	25.49	25.00	25.44	713800
2005-12-23	25.50	26.00	25.35	25.90	335600
2005-12-27	25.98	25.98	25.32	25.32	254700
2005-12-28	24.75	24.85	24.26	24.70	580100
2005-12-29	24.79	24.86	24.59	24.67	152400
2005-12-30	24.67	24.75	24.25	24.43	142200
2006-01-03	24.60	24.66	23.92	24.35	611200
2006-01-04	24.59	25.04	24.52	24.84	298000
2006-01-05	24.65	25.08	24.65	24.92	235600
2006-01-06	25.02	25.09	24.92	25.05	365300
2006-01-09	25.05	25.37	24.99	25.27	457100
2006-01-10	25.06	25.48	24.98	25.38	219800
2006-01-11	25.45	25.45	25.10	25.35	169000
2006-01-12	25.34	25.34	24.98	25.15	365600
2006-01-13	25.21	25.36	25.05	25.36	179300
2006-01-17	25.36	25.36	25.05	25.12	187000
2006-01-18	25.00	25.21	24.90	25.20	147700
2006-01-19	25.23	25.95	25.10	25.94	196100
2006-01-20	26.00	26.00	25.31	25.42	174600
2006-01-23	25.43	25.53	25.21	25.50	500500
2006-01-24	25.72	26.55	25.67	26.45	441100
2006-01-25	26.48	26.54	26.34	26.46	281700
2006-01-26	26.50	26.64	26.45	26.53	267300
2006-01-27	26.64	27.17	26.52	27.00	164700
2006-01-30	27.00	27.10	26.91	27.10	356300
2006-01-31	27.03	27.24	26.90	27.10	315600
2006-02-01	27.10	27.70	26.70	27.56	266200
2006-02-02	27.61	27.72	26.95	27.05	345200
2006-02-03	27.08	27.20	26.90	26.94	301000
2006-02-06	26.90	27.00	26.65	26.97	258800
2006-02-07	27.07	27.34	26.52	26.57	206200
2006-02-08	26.82	27.20	26.81	27.17	275800
2006-02-09	27.17	27.17	24.71	25.29	832500
2006-02-10	25.29	25.44	24.82	25.13	244100
2006-02-13	24.98	25.33	24.70	24.87	244300
2006-02-14	24.94	25.75	24.84	25.55	227500
2006-02-15	25.55	25.83	25.24	25.83	216800
2006-02-16	25.83	25.83	25.24	25.72	519000
2006-02-17	25.72	25.72	24.79	24.98	468100
2006-02-21	24.95	25.45	24.87	25.41	244200
2006-02-22	25.50	26.21	25.40	25.92	303700
2006-02-23	25.85	26.49	25.70	26.33	348400
2006-02-24	26.25	26.35	26.19	26.30	491400
2006-02-27	26.27	26.50	26.19	26.29	252400
2006-02-28	26.20	26.30	25.69	25.78	306300
2006-03-01	25.90	26.86	25.90	26.86	227500
2006-03-02	26.85	27.00	26.65	26.76	238700
2006-03-03	26.66	26.98	25.96	26.82	258700
2006-03-06	26.80	26.81	26.29	26.48	168000
2006-03-07	26.30	26.30	25.75	25.83	173400
2006-03-08	25.75	26.51	25.71	26.32	209700
2006-03-09	26.32	26.85	25.98	26.37	152700
2006-03-10	26.37	26.73	26.23	26.62	140400
2006-03-13	26.58	27.00	26.50	26.78	204500
2006-03-14	26.70	27.16	26.44	27.14	166100
2006-03-15	27.10	27.26	26.90	27.20	105500
2006-03-16	27.15	27.39	26.95	27.10	220400
2006-03-17	27.11	27.24	26.92	27.11	503200
2006-03-20	27.00	27.09	26.55	26.78	171200
2006-03-21	26.70	26.83	26.09	26.19	258700
2006-03-22	26.15	26.37	25.70	26.30	173700
2006-03-23	26.15	26.39	26.00	26.37	124300
2006-03-24	26.57	26.96	26.52	26.95	132500
2006-03-27	26.85	26.93	26.43	26.82	197900
2006-03-28	26.70	26.91	26.65	26.69	190600
2006-03-29	27.19	27.19	26.69	27.13	216000
2006-03-30	27.23	27.31	26.90	27.19	237200
2006-03-31	27.30	27.62	27.00	27.23	216400
2006-04-03	27.15	27.22	26.77	26.91	236100
2006-04-04	26.89	27.27	26.51	27.07	296500
2006-04-05	27.08	27.27	26.86	27.20	157900
2006-04-06	27.08	27.17	26.87	27.01	178500
2006-04-07	26.92	27.05	26.38	26.61	231700
2006-04-10	26.63	26.97	26.41	26.77	190400
2006-04-11	26.85	26.87	26.08	26.08	196500
2006-04-12	26.09	26.44	26.08	26.40	99700
2006-04-13	26.25	26.79	25.92	26.77	150700
2006-04-17	26.52	27.00	26.46	26.80	209700
2006-04-18	26.80	27.25	26.60	27.17	269100
2006-04-19	27.20	27.50	27.17	27.42	305700
2006-04-20	27.40	27.46	27.00	27.23	178500
2006-04-21	27.50	27.57	26.95	27.18	216700
2006-04-24	27.29	27.29	26.82	26.90	291600
2006-04-25	27.00	27.01	26.37	26.93	208500
2006-04-26	26.90	27.40	26.87	26.87	288900
2006-04-27	27.75	29.30	27.70	28.96	1316200
2006-04-28	28.80	31.80	28.70	31.30	1423800
2006-05-01	31.30	31.69	30.88	30.98	558100
2006-05-02	31.08	32.41	31.08	32.37	827600
2006-05-03	32.21	32.70	31.54	32.04	410100
2006-05-04	32.13	32.63	32.08	32.32	230100
2006-05-05	32.43	32.46	32.07	32.11	205800
2006-05-08	32.11	32.37	32.03	32.22	328700
2006-05-09	32.15	32.21	31.64	32.09	232900
2006-05-10	31.90	32.32	31.71	32.07	251800
2006-05-11	32.07	32.20	30.78	30.79	311600
2006-05-12	30.79	30.79	29.81	30.13	236600
2006-05-15	29.90	30.47	29.75	30.33	276300
2006-05-16	30.30	30.38	29.93	30.28	215300
2006-05-17	30.15	30.24	29.63	29.72	231000
2006-05-18	29.65	30.83	29.65	30.05	266300
2006-05-19	30.05	30.82	29.60	30.68	229700
2006-05-22	30.58	30.84	30.03	30.59	372600
2006-05-23	31.25	32.30	30.96	31.01	384000
2006-05-24	31.00	31.56	30.23	30.78	349500
2006-05-25	31.10	31.35	30.95	31.24	330100
2006-05-26	31.34	31.52	31.13	31.30	232400
2006-05-30	31.30	31.30	30.28	30.30	216700
2006-05-31	30.65	31.83	30.35	31.83	412400
2006-06-01	32.40	33.09	32.12	32.88	1331900
2006-06-02	32.95	33.48	32.25	32.90	376000
2006-06-05	33.50	33.55	31.50	31.75	611900
2006-06-06	31.90	32.02	31.04	31.75	471500
2006-06-07	31.70	32.40	31.59	31.90	520700
2006-06-08	31.65	31.65	29.80	30.88	457400
2006-06-09	30.86	31.37	30.45	30.46	281300
2006-06-12	30.47	30.47	29.58	29.58	404700
2006-06-13	29.45	29.87	29.08	29.08	452300
2006-06-14	28.95	29.33	28.65	29.07	267000
2006-06-15	29.20	30.41	29.17	30.25	300500
2006-06-16	30.33	30.94	29.69	29.82	709600
2006-06-19	29.95	29.95	28.90	29.08	229100
2006-06-20	29.00	29.20	28.58	28.90	206300
2006-06-21	28.82	30.33	28.82	29.95	279300
2006-06-22	29.75	29.89	29.40	29.76	231100
2006-06-23	29.66	30.51	29.40	30.24	202900
2006-06-26	30.54	31.02	30.42	31.01	262500
2006-06-27	30.97	31.26	30.53	30.64	675300
2006-06-28	30.77	31.03	30.20	30.85	268600
2006-06-29	31.10	32.52	31.07	32.51	336800
2006-06-30	32.53	33.25	32.22	33.05	421900
2006-07-03	33.00	33.35	32.84	33.07	138200
2006-07-05	33.07	33.07	32.02	32.23	253700
2006-07-06	32.30	32.63	31.95	32.36	142400
2006-07-07	32.35	32.42	31.50	31.57	238600
2006-07-10	31.58	31.91	31.45	31.54	226600
2006-07-11	31.40	31.65	30.60	30.90	539100
2006-07-12	30.91	30.91	29.92	30.12	488900
2006-07-13	29.95	30.38	29.70	30.05	437500
2006-07-14	30.06	30.17	29.59	29.83	283200
2006-07-17	29.80	29.94	29.26	29.41	178000
2006-07-18	29.51	29.90	29.01	29.60	167700
2006-07-19	29.63	31.04	29.61	30.70	227100
2006-07-20	31.05	31.11	29.52	29.52	299200
2006-07-21	29.52	29.52	28.45	28.56	248300
2006-07-24	28.62	29.50	28.62	29.46	216400
2006-07-25	29.37	31.48	29.37	30.95	397300
2006-07-26	31.16	32.32	31.02	31.86	496500
2006-07-27	33.50	33.70	30.51	30.70	605600
2006-07-28	31.10	32.10	31.01	31.50	597400
2006-07-31	31.50	32.59	31.30	32.45	324800
2006-08-01	32.34	32.56	30.95	31.43	213700
2006-08-02	31.70	31.97	31.20	31.29	261400
2006-08-03	31.10	32.08	30.91	32.04	261900
2006-08-04	32.49	32.84	31.29	31.81	185500
2006-08-07	31.70	31.85	31.09	31.56	171100
2006-08-08	31.73	31.90	30.51	30.65	242900
2006-08-09	30.83	31.03	30.12	30.23	196900
2006-08-10	30.10	30.93	29.85	30.65	172000
2006-08-11	30.50	30.54	29.60	29.79	132300
2006-08-14	30.00	30.66	29.85	29.97	124100
2006-08-15	30.35	31.05	30.20	31.05	139900
2006-08-16	31.20	31.68	31.17	31.49	117200
2006-08-17	31.50	31.85	31.20	31.51	87900
2006-08-18	31.64	31.96	31.17	31.88	124600
2006-08-21	31.88	32.75	31.88	32.19	287800
2006-08-22	32.19	32.94	32.06	32.80	255000
2006-08-23	32.90	33.30	32.86	33.27	373500
2006-08-24	33.27	33.40	32.61	33.32	487500
2006-08-25	33.10	33.63	33.00	33.58	434800
2006-08-28	33.65	34.29	33.59	34.10	225300
2006-08-29	34.10	34.59	33.36	34.59	348300
2006-08-30	34.60	36.71	34.53	36.69	710700
2006-08-31	36.79	36.85	35.53	35.74	435700
2006-09-01	36.17	36.55	36.09	36.35	407700
2006-09-05	36.55	37.25	36.35	36.87	339000
2006-09-06	36.65	36.65	35.70	35.85	297200
2006-09-07	35.45	36.59	35.22	36.07	293900
2006-09-08	36.20	36.44	35.68	35.87	220900
2006-09-11	35.55	36.03	35.03	35.99	318700
2006-09-12	35.98	37.06	35.91	36.99	328000
2006-09-13	37.00	37.06	36.70	37.00	294800
2006-09-14	36.90	37.05	36.70	36.81	182400
2006-09-15	36.99	37.01	36.20	36.31	404200
2006-09-18	36.31	36.37	35.98	36.20	353200
2006-09-19	36.11	36.71	35.77	36.71	335900
2006-09-20	37.15	39.39	37.13	39.12	1194500
2006-09-21	39.37	39.83	38.59	39.11	507700
2006-09-22	38.70	38.80	37.60	38.23	420300
2006-09-25	38.33	39.64	38.33	39.30	435100
2006-09-26	39.12	39.42	38.30	39.07	340800
2006-09-27	38.79	39.23	38.49	38.80	308400
2006-09-28	39.05	39.12	38.44	38.56	312500
2006-09-29	38.45	39.31	38.23	38.23	365000
2006-10-02	38.31	38.37	37.41	37.60	520500
2006-10-03	37.50	38.05	36.70	37.25	339000
2006-10-04	37.26	38.54	37.26	38.53	321700
2006-10-05	38.15	39.98	38.09	39.87	423800
2006-10-06	39.67	39.67	38.74	39.11	343600
2006-10-09	39.11	39.58	38.90	39.54	727200
2006-10-10	39.50	39.85	39.20	39.56	462900
2006-10-11	39.06	39.42	38.63	39.14	301500
2006-10-12	39.64	40.16	39.60	40.13	624100
2006-10-13	40.13	40.81	40.13	40.72	283400
2006-10-16	40.95	41.70	40.95	41.25	558600
2006-10-17	41.40	41.40	40.35	40.70	464700
2006-10-18	41.00	41.02	40.19	40.41	293500
2006-10-19	40.49	41.05	40.43	40.88	336500
2006-10-20	40.88	40.88	38.91	39.77	719400
2006-10-23	39.82	40.47	39.65	40.00	479600
2006-10-24	40.68	40.74	40.01	40.40	633400
2006-10-25	40.51	41.33	40.30	40.70	491800
2006-10-26	40.14	40.14	37.80	38.88	1081500
2006-10-27	38.95	39.21	38.02	38.09	468000
2006-10-30	37.79	37.80	35.24	35.65	1696500
2006-10-31	35.60	36.52	35.44	36.20	648900
2006-11-01	36.27	36.98	35.54	35.61	477900
2006-11-02	35.50	35.53	35.03	35.17	349900
2006-11-03	35.42	35.84	35.27	35.51	235400
2006-11-06	36.24	37.24	36.24	36.98	649800
2006-11-07	37.13	37.79	37.00	37.06	702700
2006-11-08	37.10	38.43	37.06	38.15	466100
2006-11-09	38.47	38.47	37.40	37.60	350800
2006-11-10	37.75	37.75	37.11	37.35	305700
2006-11-13	37.85	39.19	37.72	38.98	473800
2006-11-14	38.89	39.18	38.26	39.03	319900
2006-11-15	39.03	39.83	39.03	39.54	235000
2006-11-16	39.57	39.96	39.17	39.42	241100
2006-11-17	39.46	39.46	38.61	38.83	277600
2006-11-20	39.00	39.11	38.57	38.87	622800
2006-11-21	39.10	39.31	38.68	38.98	204100
2006-11-22	39.14	39.63	39.01	39.51	182400
2006-11-24	39.45	39.94	39.35	39.68	84500
2006-11-27	39.69	39.80	39.21	39.32	491000
2006-11-28	39.25	39.65	38.84	39.64	346700
2006-11-29	39.88	40.18	39.44	39.60	510400
2006-11-30	39.50	39.99	39.25	39.81	266100
2006-12-01	39.62	39.79	38.60	39.20	369600
2006-12-04	39.20	40.06	39.20	39.93	285300
2006-12-05	40.05	40.08	39.50	39.64	373400
2006-12-06	39.65	40.01	39.52	39.77	176700
2006-12-07	39.79	40.00	39.30	39.40	193500
2006-12-08	38.98	39.64	38.35	39.40	182300
2006-12-11	39.45	39.70	38.94	38.95	180400
2006-12-12	38.95	38.95	38.05	38.29	235400
2006-12-13	38.45	38.93	38.20	38.32	349800
2006-12-14	38.50	39.49	38.50	38.56	285500
2006-12-15	38.62	39.32	38.14	38.22	490200
2006-12-18	38.23	38.84	37.89	38.03	324800
2006-12-19	38.00	38.56	37.90	38.46	219700
2006-12-20	38.56	39.59	38.50	39.39	385100
2006-12-21	39.55	39.93	39.35	39.68	309800
2006-12-22	39.69	39.99	39.02	39.75	324700
2006-12-26	39.65	40.17	39.52	40.01	205900
2006-12-27	39.97	40.24	39.77	40.13	232900
2006-12-28	40.07	40.23	39.58	39.79	265400
2006-12-29	39.70	40.09	39.03	39.09	179200
2007-01-03	38.87	39.65	37.29	37.83	926100
2007-01-04	37.82	38.45	37.16	38.25	782800
2007-01-05	37.37	38.53	37.37	38.16	694400
2007-01-08	37.80	38.57	37.74	38.27	534800
2007-01-09	38.21	38.43	37.22	38.39	475900
2007-01-10	37.90	38.58	37.89	38.39	292300
2007-01-11	38.39	39.50	38.39	39.34	432600
2007-01-12	39.49	39.90	39.10	39.81	396300
2007-01-16	39.85	40.06	39.47	39.96	438400
2007-01-17	40.08	41.67	40.01	41.48	1149600
2007-01-18	41.40	41.40	40.10	40.41	381800
2007-01-19	40.70	41.63	40.38	41.55	412800
2007-01-22	42.00	42.10	40.67	41.21	488100
2007-01-23	41.06	42.44	41.03	42.31	484400
2007-01-24	42.35	43.72	42.21	43.58	697400
2007-01-25	43.58	43.58	42.55	42.97	638100
2007-01-26	42.99	43.51	42.44	43.40	362600
2007-01-29	43.67	44.19	43.00	43.73	596200
2007-01-30	43.73	45.24	43.46	43.79	759300
2007-01-31	43.80	43.80	42.53	43.25	587000
2007-02-01	43.40	44.68	43.31	44.45	577900
2007-02-02	44.70	44.77	44.08	44.41	345700
2007-02-05	44.44	44.88	44.30	44.65	370500
2007-02-06	44.75	45.55	44.70	45.37	449600
2007-02-07	45.50	46.18	45.38	45.90	559200
2007-02-08	45.90	47.02	45.28	45.79	746500
2007-02-09	45.85	46.37	45.69	45.76	687900
2007-02-12	45.74	46.17	44.79	45.50	543166
2007-02-13	45.75	46.31	45.61	46.31	363715
2007-02-14	46.26	46.95	45.84	46.67	447931
2007-02-15	46.75	47.45	46.66	46.99	723200
2007-02-16	47.00	47.71	46.57	47.62	288700
2007-02-20	47.18	48.23	46.48	47.98	462000
2007-02-21	47.98	48.00	47.41	47.90	467900
2007-02-22	47.92	48.12	47.54	48.10	466300
2007-02-23	47.90	49.21	47.80	48.93	490300
2007-02-26	48.97	49.34	48.36	48.61	434841
2007-02-27	48.36	48.36	45.75	46.05	747200
2007-02-28	45.50	46.83	44.72	46.29	478400
2007-03-01	45.42	47.80	44.80	47.76	757700
2007-03-02	47.85	49.00	47.24	47.25	791400
2007-03-05	46.57	47.80	46.33	46.78	576200
2007-03-06	47.40	50.20	47.40	49.13	1043100
2007-03-07	49.03	49.04	47.71	48.02	517800
2007-03-08	49.20	53.00	49.19	52.66	2029700
2007-03-09	52.87	54.50	52.49	52.81	1194500
2007-03-12	52.81	52.92	51.97	52.30	590700
2007-03-13	51.84	52.48	51.08	51.30	594300
2007-03-14	51.29	52.33	50.91	52.20	627500
2007-03-15	52.35	52.86	52.20	52.55	438300
2007-03-16	52.55	52.80	52.12	52.49	722700
2007-03-19	52.99	54.23	52.85	54.18	746600
2007-03-20	54.32	54.54	53.30	53.81	627100
2007-03-21	53.70	54.59	53.32	54.56	377100
2007-03-22	54.95	55.07	54.10	54.47	587100
2007-03-23	54.05	55.29	53.77	55.21	385400
2007-03-26	55.04	55.22	53.70	54.52	193500
2007-03-27	54.55	54.69	53.84	53.88	207600
2007-03-28	53.89	54.30	53.17	53.71	716200
2007-03-29	53.71	53.91	52.89	53.79	430200
2007-03-30	53.90	54.66	53.24	53.59	365700
2007-04-02	53.75	55.10	53.75	55.10	364900
2007-04-03	55.11	55.77	54.77	55.20	390000
2007-04-04	55.09	55.82	55.06	55.49	528200
2007-04-05	55.58	55.95	55.40	55.77	425100
2007-04-09	56.00	56.73	56.00	56.22	967900
2007-04-10	56.25	56.56	55.80	56.16	547700
2007-04-11	56.16	56.16	55.44	55.62	705200
2007-04-12	55.92	56.54	55.52	56.54	514000
2007-04-13	56.52	56.70	56.10	56.49	1239700
2007-04-16	56.95	57.48	56.65	57.45	339434
2007-04-17	57.45	57.48	56.43	56.70	341500
2007-04-18	56.58	56.73	55.58	56.22	457200
2007-04-19	55.85	57.00	55.07	56.45	332800
2007-04-20	56.59	56.89	55.69	56.26	526700
2007-04-23	56.33	57.00	56.18	56.53	442200
2007-04-24	56.48	56.97	55.90	56.93	515900
2007-04-25	56.93	57.92	56.44	57.29	750400
2007-04-26	57.30	57.71	56.31	56.94	400500
2007-04-27	56.73	58.83	56.60	58.38	760621
2007-04-30	58.63	58.69	55.88	55.88	582200
2007-05-01	55.88	57.47	54.15	57.44	805250
2007-05-02	57.54	58.83	57.35	58.07	463200
2007-05-03	58.17	58.38	57.40	57.57	362600
2007-05-04	58.03	59.06	57.75	58.68	386600
2007-05-07	58.78	58.88	57.74	58.16	289985
2007-05-08	57.91	58.66	57.08	58.46	594900
2007-05-09	58.30	59.61	58.05	59.30	3583500
2007-05-10	59.05	59.31	58.05	58.20	514710
2007-05-11	58.66	59.44	58.11	59.04	414400
2007-05-14	59.11	59.50	57.80	57.99	581900
2007-05-15	58.17	58.85	57.00	57.45	532600
2007-05-16	57.52	58.15	56.65	57.86	415700
2007-05-17	57.56	57.56	55.09	56.49	1163500
2007-05-18	56.49	58.23	56.24	57.71	589700
2007-05-21	57.74	59.39	57.61	58.81	394630
2007-05-22	58.75	59.09	58.10	58.93	477600
2007-05-23	58.92	58.92	57.19	57.40	335900
2007-05-24	57.46	58.01	55.46	55.82	491200
2007-05-25	55.95	56.65	55.12	56.55	646800
2007-05-29	56.65	57.37	56.45	57.12	429000
2007-05-30	56.28	56.95	55.40	56.73	400800
2007-05-31	57.17	57.55	56.63	57.26	341100
2007-06-01	57.72	58.60	57.67	58.30	348800
2007-06-04	58.30	58.78	57.73	58.12	288005
2007-06-05	57.90	58.09	56.56	57.13	386800
2007-06-06	56.40	56.41	54.36	55.17	648400
2007-06-07	55.17	55.23	53.01	53.40	492700
2007-06-08	53.66	54.81	53.43	54.57	355100
2007-06-11	54.62	55.00	53.80	53.90	311934
2007-06-12	53.89	55.15	53.39	54.61	766800
2007-06-13	54.72	56.61	54.65	56.23	577800
2007-06-14	56.30	57.19	56.28	56.93	357000
2007-06-15	57.67	59.25	57.67	58.07	647200
2007-06-18	58.33	58.47	57.55	58.01	330100
2007-06-19	57.99	59.23	57.68	58.65	500300
2007-06-20	59.04	59.60	57.64	57.71	412600
2007-06-21	57.54	59.00	57.51	58.76	403100
2007-06-22	58.43	58.87	57.11	57.13	961300
2007-06-25	57.14	57.45	55.56	56.13	544600
2007-06-26	56.52	56.65	54.86	55.45	460500
2007-06-27	55.02	56.08	54.20	56.04	441100
2007-06-28	56.03	56.84	56.00	56.14	339200
2007-06-29	56.28	56.88	55.20	55.35	398200
2007-07-02	55.48	57.15	55.40	57.15	320800
2007-07-03	56.26	57.66	56.26	57.20	129800
2007-07-05	57.11	57.21	56.31	56.80	230900
2007-07-06	56.69	57.18	56.20	56.93	240400
2007-07-09	57.00	58.30	57.00	58.25	357300
2007-07-10	57.62	58.02	56.45	56.46	463900
2007-07-11	56.53	57.15	55.96	57.10	255100
2007-07-12	57.60	58.29	57.17	58.22	265200
2007-07-13	58.00	59.07	57.98	58.89	233900
2007-07-16	58.75	58.81	58.13	58.22	365000
2007-07-17	58.33	58.79	58.05	58.15	301500
2007-07-18	57.90	58.21	56.45	57.59	339500
2007-07-19	56.90	58.55	56.90	58.35	320900
2007-07-20	58.22	58.69	57.22	57.41	519000
2007-07-23	57.29	57.70	56.35	56.48	466200
2007-07-24	55.20	56.69	54.32	54.61	837900
2007-07-25	55.61	57.17	54.67	56.22	826000
2007-07-26	59.25	60.00	53.80	54.87	1131300
2007-07-27	55.80	57.62	54.99	55.64	838200
2007-07-30	55.69	56.97	54.87	56.52	873600
2007-07-31	57.48	58.27	54.53	54.78	996700
2007-08-01	54.14	54.38	51.34	53.29	1109600
2007-08-02	53.39	53.50	51.90	52.78	890500
2007-08-03	52.74	52.81	49.53	49.83	1320700
2007-08-06	50.25	50.96	48.31	49.31	955600
2007-08-07	48.56	49.33	47.26	48.22	1287520
2007-08-08	48.88	49.61	46.69	48.10	1770800
2007-08-09	46.06	46.98	43.00	44.47	1551600
2007-08-10	43.41	48.02	41.89	47.44	1570500
2007-08-13	48.89	52.35	48.89	49.91	756400
2007-08-14	50.39	50.40	47.84	47.96	465200
2007-08-15	48.13	48.88	45.98	46.25	575300
2007-08-16	45.83	45.91	41.40	45.17	1185700
2007-08-17	45.04	52.99	43.50	47.96	1372500
2007-08-20	48.07	49.09	47.18	48.64	568800
2007-08-21	48.11	49.18	47.42	47.60	648600
2007-08-22	48.01	48.75	47.01	47.79	866800
2007-08-23	48.54	50.70	48.28	49.05	814900
2007-08-24	49.00	50.45	48.78	50.27	490200
2007-08-27	50.31	51.20	48.97	49.18	453900
2007-08-28	49.13	49.14	47.59	47.62	461900
2007-08-29	47.80	48.65	47.01	48.44	426400
2007-08-30	47.77	48.90	47.55	47.82	388200
2007-08-31	48.42	48.97	47.68	48.61	265600
2007-09-04	48.31	50.17	47.77	49.56	472600
2007-09-05	49.35	49.65	47.64	48.28	448200
2007-09-06	48.74	49.20	47.43	48.93	404200
2007-09-07	48.61	49.81	46.42	46.89	423800
2007-09-10	47.54	48.51	45.73	47.90	632500
2007-09-11	47.85	47.95	46.67	47.66	486600
2007-09-12	47.58	48.27	46.92	47.19	367800
2007-09-13	47.33	48.24	46.09	47.70	540500
2007-09-14	47.13	47.86	46.30	47.43	418400
2007-09-17	47.34	49.01	47.07	47.21	602600
2007-09-18	47.28	48.55	46.28	48.47	685600
2007-09-19	49.00	51.30	48.84	49.61	555600
2007-09-20	49.30	51.67	48.95	51.53	607200
2007-09-21	51.54	52.32	49.90	50.15	607800
2007-09-24	50.34	50.44	48.60	48.89	515600
2007-09-25	48.48	48.63	47.16	47.50	495200
2007-09-26	47.91	48.86	47.35	47.87	388200
2007-09-27	47.99	48.05	47.54	47.95	388700
2007-09-28	47.82	48.00	46.65	46.91	344600
2007-10-01	46.80	48.76	46.62	48.29	338700
2007-10-02	48.54	53.17	48.47	53.07	1491100
2007-10-03	53.20	53.20	51.37	52.23	886600
2007-10-04	52.35	54.09	52.35	53.79	538700
2007-10-05	54.59	55.56	53.75	54.85	460900
2007-10-08	54.53	54.61	53.66	54.25	414500
2007-10-09	54.51	55.52	54.17	55.15	445500
2007-10-10	55.26	55.48	53.58	54.00	579900
2007-10-11	54.60	56.00	53.80	54.65	470400
2007-10-12	54.45	56.19	54.15	55.34	269300
2007-10-15	55.33	55.52	53.88	54.51	469800
2007-10-16	54.46	54.59	53.12	53.77	420200
2007-10-17	54.70	56.00	54.31	55.77	504000
2007-10-18	55.20	56.52	54.47	56.50	695100
2007-10-19	56.40	58.46	56.00	57.30	1159400
2007-10-22	56.48	58.69	55.00	58.13	856000
2007-10-23	58.99	59.00	57.22	58.52	596700
2007-10-24	57.90	59.48	57.19	59.19	952400
2007-10-25	59.22	59.24	52.94	54.98	1956700
2007-10-26	55.16	56.00	54.71	55.28	1333900
2007-10-29	55.79	57.12	55.32	56.87	584000
2007-10-30	56.73	57.33	56.50	56.67	725900
2007-10-31	57.25	58.44	56.49	58.27	836900
2007-11-01	56.83	57.96	55.73	56.98	825100
2007-11-02	58.72	58.80	55.34	56.40	741600
2007-11-05	55.75	56.39	54.51	55.68	392200
2007-11-06	55.85	56.54	55.04	56.46	494100
2007-11-07	56.29	56.29	53.86	53.94	637300
2007-11-08	54.31	54.70	52.55	53.93	870461
2007-11-09	53.13	53.39	51.35	52.01	468300
2007-11-12	51.85	52.45	50.15	50.29	486322
2007-11-13	50.66	51.72	50.30	51.34	620800
2007-11-14	51.42	52.19	49.81	49.98	613400
2007-11-15	49.64	50.49	48.86	49.41	699800
2007-11-16	49.51	49.85	48.26	49.10	713800
2007-11-19	48.50	48.50	46.46	46.60	699300
2007-11-20	46.50	46.72	43.63	45.00	812522
2007-11-21	44.65	45.00	43.26	43.90	596960
2007-11-23	42.58	44.60	42.58	44.12	258764
2007-11-26	44.00	44.92	43.29	43.86	644800
2007-11-27	43.85	45.21	43.85	44.86	1231124
2007-11-28	45.26	46.71	44.75	46.17	877800
2007-11-29	45.97	46.78	45.83	46.16	501265
2007-11-30	46.73	46.77	45.50	46.05	568121
2007-12-03	46.16	46.16	44.80	44.85	423249
2007-12-04	44.53	45.24	44.17	44.52	403900
2007-12-05	45.20	47.29	44.77	47.07	1028400
2007-12-06	46.88	49.60	46.88	49.29	746502
2007-12-07	49.61	50.63	49.00	50.50	571499
2007-12-10	50.37	52.11	50.01	51.80	564752
2007-12-11	52.15	52.64	50.18	50.63	658700
2007-12-12	49.00	50.12	45.34	48.50	2317048
2007-12-13	47.98	49.63	47.84	49.30	673569
2007-12-14	48.77	49.00	47.96	48.48	1943201
2007-12-17	47.81	47.81	44.44	44.76	1232168
2007-12-18	44.99	45.45	43.65	45.30	941200
2007-12-19	45.13	46.21	45.05	45.66	628464
2007-12-20	46.22	46.22	44.46	45.50	725030
2007-12-21	46.14	46.95	45.07	45.95	862275
2007-12-24	45.49	46.75	45.49	46.35	116301
2007-12-26	45.72	47.28	45.72	46.74	787235
2007-12-27	46.50	46.72	45.89	45.95	774538
2007-12-28	45.95	46.76	44.84	45.00	691770
2007-12-31	44.47	45.25	44.23	44.50	868946
2008-01-02	44.50	46.00	43.50	44.19	1293900
2008-01-03	44.19	44.76	43.04	43.24	630550
2008-01-04	43.00	43.00	41.38	41.55	696300
2008-01-07	41.66	42.50	41.00	41.66	958305
2008-01-08	41.79	42.45	40.27	40.28	871300
2008-01-09	40.11	40.74	38.14	40.39	1199600
2008-01-10	40.00	41.38	39.40	40.78	796520
2008-01-11	40.48	40.66	39.31	39.31	502700
2008-01-14	39.73	40.48	39.00	40.19	1142095
2008-01-15	39.56	40.02	37.84	38.22	736570
2008-01-16	37.80	39.31	37.39	38.85	1114377
2008-01-17	39.37	40.94	37.83	38.06	1039108
2008-01-18	39.76	39.89	36.86	38.11	1046377
2008-01-22	36.52	39.58	36.31	38.55	1124026
2008-01-23	37.03	38.64	35.67	38.50	1162560
2008-01-24	38.78	41.49	38.78	40.08	725100
2008-01-25	40.53	40.75	38.87	39.21	636302
2008-01-28	39.20	39.63	38.46	39.44	592305
2008-01-29	39.76	42.23	39.67	41.97	830200
2008-01-30	41.75	42.26	40.62	40.67	469700
2008-01-31	40.00	42.87	39.75	42.57	608912
2008-02-01	42.55	44.38	42.16	44.15	699567
2008-02-04	43.96	44.13	42.13	42.91	530693
2008-02-05	41.96	42.59	40.97	41.02	372161
2008-02-06	41.59	42.23	40.37	40.68	576250
2008-02-07	39.45	41.88	39.09	41.51	570646
2008-02-08	41.49	42.00	40.18	40.95	801588
2008-02-11	41.12	41.93	40.75	40.88	782184
2008-02-12	41.01	42.74	41.01	42.22	692000
2008-02-13	42.55	45.49	42.55	44.41	882543
2008-02-14	44.50	45.00	42.34	42.45	714350
2008-02-15	42.05	42.28	40.68	41.24	583844
2008-02-19	41.71	42.11	40.87	41.24	531253
2008-02-20	40.64	41.13	40.00	40.96	670360
2008-02-21	41.17	41.93	40.20	40.53	446235
2008-02-22	40.62	40.89	39.43	40.50	476700
2008-02-25	40.59	41.79	40.17	41.49	602700
2008-02-26	41.49	43.38	41.29	42.90	771555
2008-02-27	42.56	43.32	42.10	42.31	363900
2008-02-28	42.15	42.42	40.95	41.04	323000
2008-02-29	40.64	40.64	39.02	39.30	480586
2008-03-03	39.41	40.58	39.28	39.96	453003
2008-03-04	39.50	39.51	37.22	38.51	878350
2008-03-05	38.79	39.16	38.03	38.89	875800
2008-03-06	38.70	39.17	38.42	38.60	1256150
2008-03-07	37.94	38.81	36.98	37.36	562600
2008-03-10	37.05	37.31	34.98	35.06	1099363
2008-03-11	36.12	36.72	34.63	35.19	1619019
2008-03-12	35.19	35.94	34.77	35.06	560865
2008-03-13	34.40	35.48	33.76	35.27	712072
2008-03-14	35.51	35.73	33.90	34.37	572512
2008-03-17	34.36	34.38	33.24	33.86	533825
2008-03-18	34.51	35.09	33.46	34.99	553609
2008-03-19	35.31	35.59	33.72	33.82	748681
2008-03-20	33.95	34.70	33.04	34.50	990500
2008-03-24	34.30	36.64	34.30	36.11	450200
2008-03-25	36.19	37.00	35.88	36.97	469300
2008-03-26	36.75	36.78	35.54	36.12	396700
2008-03-27	36.22	36.62	35.48	35.62	487625
2008-03-28	35.63	35.80	34.64	34.73	391250
2008-03-31	34.40	35.73	34.27	35.32	340534
2008-04-01	35.70	37.26	35.34	37.26	692461
2008-04-02	37.71	39.68	37.09	39.61	946310
2008-04-03	39.33	40.03	39.03	39.25	676729
2008-04-04	39.10	39.20	38.15	38.56	455200
2008-04-07	38.92	38.97	37.26	37.72	690755
2008-04-08	37.45	39.02	37.45	38.80	682000
2008-04-09	38.56	39.07	36.22	36.45	438198
2008-04-10	36.50	37.55	35.91	36.96	347483
2008-04-11	36.50	36.50	35.38	35.76	428300
2008-04-14	35.82	35.82	34.79	35.07	264579
2008-04-15	35.21	35.62	34.46	35.20	459678
2008-04-16	35.47	36.85	35.20	36.68	451998
2008-04-17	36.44	36.90	35.93	36.65	318461
2008-04-18	37.25	39.15	37.25	38.82	529962
2008-04-21	38.44	38.73	37.93	38.37	273956
2008-04-22	38.23	38.43	35.60	36.48	591113
2008-04-23	36.84	37.14	35.97	36.44	792318
2008-04-24	30.95	35.39	30.28	34.11	1920469
2008-04-25	33.23	35.72	33.23	35.47	704343
2008-04-28	35.36	35.58	34.82	34.90	1138607
2008-04-29	35.17	35.35	34.15	34.19	1277556
2008-04-30	33.97	34.43	32.74	33.74	1157072
2008-05-01	33.89	35.15	33.74	34.80	1102730
2008-05-02	34.90	35.73	34.14	34.44	1031599
2008-05-05	34.78	35.78	34.46	34.71	652569
2008-05-06	34.94	34.94	33.87	34.36	435341
2008-05-07	34.49	35.96	34.25	34.45	822590
2008-05-08	35.07	35.18	34.22	34.50	596387
2008-05-09	34.33	35.08	34.33	34.80	386568
2008-05-12	34.90	35.04	33.95	34.66	647181
2008-05-13	34.65	36.02	34.47	35.77	449927
2008-05-14	35.76	38.96	35.76	38.06	999409
2008-05-15	37.91	39.33	37.75	39.33	695331
2008-05-16	39.37	39.94	38.41	39.08	635462
2008-05-19	38.39	39.86	37.40	38.75	536712
2008-05-20	38.14	39.17	38.00	38.93	695928
2008-05-21	39.17	39.33	38.19	38.52	475940
2008-05-22	38.63	39.32	38.39	39.05	421195
2008-05-23	38.50	38.89	38.32	38.61	336387
2008-05-27	39.02	39.07	37.92	38.47	527373
2008-05-28	38.70	39.43	38.35	39.43	466404
2008-05-29	39.45	41.08	39.40	40.72	553991
2008-05-30	40.65	42.07	40.46	41.89	717701
2008-06-02	41.94	42.97	40.70	41.41	639314
2008-06-03	41.55	42.09	41.04	41.29	615024
2008-06-04	40.92	42.56	40.92	41.80	377069
2008-06-05	42.36	42.73	41.77	42.65	475805
2008-06-06	42.30	42.30	40.63	40.63	424772
2008-06-09	41.13	41.13	37.70	38.78	1401346
2008-06-10	38.05	39.26	37.31	38.54	1054271
2008-06-11	38.33	38.45	35.93	36.05	817099
2008-06-12	36.25	36.83	35.77	36.03	632868
2008-06-13	36.40	38.44	36.40	38.44	947489
2008-06-16	37.90	38.69	37.62	38.39	531356
2008-06-17	38.45	38.63	36.97	37.03	884298
2008-06-18	37.26	38.16	36.44	37.01	675767
2008-06-19	37.05	37.90	36.98	37.90	766079
2008-06-20	37.41	37.96	36.74	37.00	1012784
2008-06-23	37.30	37.87	36.85	36.93	679027
2008-06-24	36.60	36.95	35.96	36.35	594320
2008-06-25	36.51	37.27	36.40	36.91	701950
2008-06-26	36.34	36.34	34.45	34.80	672430
2008-06-27	34.86	34.86	33.82	34.09	1457417
2008-06-30	33.89	34.41	33.41	33.88	515931
2008-07-01	33.45	33.68	32.21	33.67	1038511
2008-07-02	33.46	33.87	31.48	31.58	794215
2008-07-03	31.64	31.64	30.12	30.91	628574
2008-07-07	31.12	31.63	30.27	31.12	573445
2008-07-08	31.12	31.12	27.96	30.20	1780073
2008-07-09	30.16	30.55	29.77	29.90	789954
2008-07-10	30.23	30.81	29.79	30.18	621984
2008-07-11	29.65	30.60	28.96	30.32	480528
2008-07-14	31.04	31.79	30.06	30.29	420740
2008-07-15	29.73	32.22	29.52	31.60	1164736
2008-07-16	31.75	32.30	30.94	32.30	1004546
2008-07-17	32.70	34.18	32.20	33.96	779313
2008-07-18	34.11	34.47	33.36	33.94	608778
2008-07-21	34.01	34.10	33.00	33.41	635212
2008-07-22	33.17	35.81	33.05	35.74	846040
2008-07-23	36.23	38.42	35.48	37.16	1450483
2008-07-24	37.89	34.58	34.29	34.58	936957
2008-07-25	35.12	36.80	34.90	36.75	1399901
2008-07-28	36.64	37.14	35.50	35.84	1009152
2008-07-29	36.26	37.40	35.79	37.24	711879
2008-07-30	38.12	38.53	36.20	37.00	635615
2008-07-31	36.97	37.52	36.44	36.92	601907
2008-08-01	36.74	37.19	36.51	36.97	803419
2008-08-04	36.97	37.15	35.64	36.06	561824
2008-08-05	36.35	38.25	36.35	38.04	549492
2008-08-06	37.78	38.61	37.15	38.50	433375
2008-08-07	37.77	38.80	37.54	38.17	559427
2008-08-08	37.82	40.00	37.82	39.60	634574
2008-08-11	39.75	41.74	39.75	41.09	644148
2008-08-12	41.03	42.10	40.60	41.00	601099
2008-08-13	41.00	41.35	40.09	40.71	583301
2008-08-14	40.64	41.54	40.47	41.53	558445
2008-08-15	41.94	42.41	41.02	41.52	597836
2008-08-18	42.37	42.37	40.47	40.99	402079
2008-08-19	40.14	40.94	38.25	38.49	680983
2008-08-20	38.63	39.03	37.52	37.87	954510
2008-08-21	37.47	37.73	36.17	36.62	714382
2008-08-22	36.85	37.04	36.25	36.93	567522
2008-08-25	36.66	37.00	35.95	36.43	458919
2008-08-26	36.34	36.88	36.19	36.79	442819
2008-08-27	36.74	37.36	36.74	37.05	558842
2008-08-28	37.10	37.89	36.88	37.68	384792
2008-08-29	37.45	37.45	36.49	36.74	252358
2008-09-02	37.06	37.83	35.85	36.67	686415
2008-09-03	36.64	37.11	35.88	36.51	421735
2008-09-04	36.19	36.62	34.32	35.76	1041835
2008-09-05	35.70	36.10	34.73	36.04	926171
2008-09-08	36.86	37.37	35.74	36.16	545753
2008-09-09	36.12	37.17	34.23	34.26	447340
2008-09-10	34.59	35.88	34.18	35.38	414022
2008-09-11	34.96	34.96	33.00	33.96	869468
2008-09-12	33.51	34.45	33.27	33.70	808331
2008-09-15	32.39	33.26	31.53	31.67	869769
2008-09-16	30.85	32.23	30.78	32.12	819308
2008-09-17	31.61	31.66	30.27	30.32	569958
2008-09-18	30.78	32.24	28.59	31.57	984895
2008-09-19	32.59	39.59	30.77	34.50	1325321
2008-09-22	34.50	34.50	32.36	32.41	689276
2008-09-23	32.56	32.99	31.22	31.61	640307
2008-09-24	31.06	32.00	30.95	31.27	301645
2008-09-25	31.39	32.64	31.22	32.05	785223
2008-09-26	32.04	32.63	31.01	32.54	365733
2008-09-29	31.91	31.91	29.65	31.00	933311
2008-09-30	31.44	32.05	30.31	31.79	766267
2008-10-01	31.47	31.63	30.76	31.14	572655
2008-10-02	30.53	30.97	27.46	27.58	832150
2008-10-03	27.96	29.13	26.88	27.34	856000
2008-10-06	26.75	27.00	24.43	25.93	989669
2008-10-07	26.15	26.55	24.01	24.15	637509
2008-10-08	23.55	24.84	23.15	23.80	885423
2008-10-09	24.43	25.13	22.28	23.25	1003721
2008-10-10	22.71	26.20	20.03	22.58	1238792
2008-10-13	23.64	26.11	23.12	26.07	630620
2008-10-14	27.02	27.39	24.40	25.29	730371
2008-10-15	24.87	25.07	22.48	22.48	644326
2008-10-16	22.58	24.56	21.31	24.43	725965
2008-10-17	22.31	25.67	20.00	24.63	696477
2008-10-20	24.99	26.29	24.94	26.29	687353
2008-10-21	25.89	26.14	24.79	24.82	734753
2008-10-22	24.00	24.00	20.67	21.40	1193287
2008-10-23	19.63	20.32	13.48	15.66	3124493
2008-10-24	13.22	17.00	13.22	16.79	1410446
2008-10-27	16.52	17.73	15.58	16.28	1170990
2008-10-28	16.61	17.84	15.58	17.78	863621
2008-10-29	17.87	19.63	17.71	18.65	1151937
2008-10-30	19.14	20.06	19.04	19.92	426766
2008-10-31	19.79	21.66	19.28	20.84	1021956
2008-11-03	20.31	22.50	20.30	21.65	878956
2008-11-04	21.51	22.16	21.13	21.59	586045
2008-11-05	21.18	21.52	20.28	20.34	782820
2008-11-06	20.67	20.67	18.23	18.27	727858
2008-11-07	18.47	19.04	17.99	18.73	361453
2008-11-10	19.22	19.34	17.38	17.76	402891
2008-11-11	17.60	17.77	16.55	16.66	481032
2008-11-12	16.36	16.63	15.41	15.43	355967
2008-11-13	15.56	16.69	14.00	16.69	731445
2008-11-14	16.37	16.90	15.74	15.83	501074
2008-11-17	15.66	16.34	15.27	15.37	338818
2008-11-18	15.37	16.52	15.20	15.99	478888
2008-11-19	15.94	16.03	14.37	14.37	537748
2008-11-20	14.16	14.16	11.67	11.79	662142
2008-11-21	12.06	12.06	11.00	11.50	1037589
2008-11-24	11.69	13.98	11.69	13.52	1371962
2008-11-25	14.06	14.35	13.33	14.09	642062
2008-11-26	13.84	16.22	13.72	16.08	702009
2008-11-28	15.87	17.45	15.87	17.42	276595
2008-12-01	16.63	16.94	15.31	15.34	607344
2008-12-02	15.60	17.34	14.93	16.70	780736
2008-12-03	16.28	18.73	15.68	18.28	749662
2008-12-04	18.01	18.84	17.18	17.92	631002
2008-12-05	17.81	19.33	16.92	19.02	480678
2008-12-08	19.78	20.83	19.49	20.33	526182
2008-12-09	20.59	21.00	18.91	19.04	707490
2008-12-10	19.27	20.25	19.12	19.83	664988
2008-12-11	19.56	20.27	16.99	17.47	975133
2008-12-12	16.51	18.13	16.50	18.06	724692
2008-12-15	18.60	18.61	17.09	17.50	281169
2008-12-16	18.02	19.47	17.77	19.30	621139
2008-12-17	19.10	20.44	18.75	20.30	809903
2008-12-18	20.33	20.58	18.25	18.69	508801
2008-12-19	18.98	20.68	18.42	19.42	921740
2008-12-22	19.41	19.44	17.97	18.68	649803
2008-12-23	18.86	19.31	17.68	17.90	473918
2008-12-24	17.78	18.58	17.45	18.37	131773
2008-12-26	18.48	19.31	18.21	19.17	199591
2008-12-29	19.07	19.07	17.89	18.27	326477
2008-12-30	18.46	19.84	18.36	19.84	377560
2008-12-31	19.81	21.19	19.49	20.88	439944
2009-01-02	20.91	21.39	19.89	21.20	508180
2009-01-05	21.14	21.99	20.84	21.05	457313
2009-01-06	21.28	21.74	21.00	21.66	874769
2009-01-07	21.10	21.31	20.58	20.84	392241
2009-01-08	20.61	20.90	19.61	20.82	380793
2009-01-09	20.83	20.97	19.86	20.27	456032
2009-01-12	20.17	20.17	18.69	19.07	456009
2009-01-13	18.93	19.43	17.78	18.01	898873
2009-01-14	17.64	17.76	16.87	17.16	634864
2009-01-15	17.19	17.46	15.77	16.93	800514
2009-01-16	15.44	15.44	13.70	14.18	1670585
2009-01-20	13.88	14.11	13.05	13.18	878872
2009-01-21	13.59	13.84	13.09	13.76	826335
2009-01-22	13.44	13.89	12.94	13.44	646923
2009-01-23	12.82	13.87	12.76	13.41	368947
2009-01-26	13.56	14.10	13.03	13.41	722766
2009-01-27	13.31	13.95	13.10	13.88	537879
2009-01-28	14.13	14.97	14.00	14.70	471749
2009-01-29	14.11	14.35	13.64	13.75	415612
2009-01-30	13.86	13.91	12.96	13.06	515811
2009-02-02	12.77	13.51	12.36	13.14	480417
2009-02-03	13.26	13.37	12.81	13.10	614383
2009-02-04	13.12	14.32	13.07	13.72	527855
2009-02-05	14.18	14.91	13.10	14.30	846794
2009-02-06	14.19	15.70	14.19	15.55	718403
2009-02-09	15.49	15.96	15.15	15.35	585949
2009-02-10	15.27	15.71	14.09	14.31	574281
2009-02-11	14.36	15.01	13.95	14.26	568921
2009-02-12	13.91	14.43	13.58	14.36	552103
2009-02-13	14.41	14.91	14.10	14.18	481023
2009-02-17	13.47	13.74	12.93	12.96	391855
2009-02-18	13.00	13.28	12.44	12.85	277225
2009-02-19	13.08	13.24	12.38	12.44	303694
2009-02-20	12.21	12.38	11.72	12.05	403187
2009-02-23	12.14	12.45	11.25	11.30	285969
2009-02-24	11.54	12.01	11.14	11.92	584548
2009-02-25	11.74	11.74	10.75	11.34	583196
2009-02-26	11.41	11.76	10.90	10.97	536593
2009-02-27	10.78	11.10	10.37	10.67	593989
2009-03-02	10.48	10.48	9.18	9.20	845547
2009-03-03	9.58	9.59	8.93	9.00	677327
2009-03-04	9.37	9.96	9.09	9.66	574185
2009-03-05	9.35	9.37	8.57	8.64	339421
2009-03-06	8.79	8.92	8.18	8.49	270441
2009-03-09	8.35	8.75	8.26	8.40	396912
2009-03-10	8.72	9.58	8.67	9.47	843664
2009-03-11	9.52	10.26	9.28	9.33	782440
2009-03-12	9.30	9.85	8.91	9.68	571968
2009-03-13	9.72	10.38	9.70	9.86	576527
2009-03-16	9.99	10.11	9.50	9.55	668586
2009-03-17	9.59	9.78	9.37	9.76	1022683
2009-03-18	9.71	11.06	9.45	10.95	947186
2009-03-19	11.11	11.82	11.08	11.59	571019
2009-03-20	11.67	12.09	11.38	11.51	906836
2009-03-23	12.01	13.16	11.80	13.16	448627
2009-03-24	12.94	13.00	12.58	12.63	427455
2009-03-25	12.73	14.06	12.27	13.55	607383
2009-03-26	13.53	14.94	13.53	14.75	595058
2009-03-27	14.41	15.24	14.11	14.32	803893
2009-03-30	13.51	13.89	12.71	12.99	633249
2009-03-31	13.18	13.29	12.48	12.51	904084
2009-04-01	12.23	13.36	11.61	13.31	712840
2009-04-02	13.74	14.62	13.63	14.23	462007
2009-04-03	14.26	14.80	14.01	14.72	381058
2009-04-06	14.41	14.46	13.80	14.21	410318
2009-04-07	13.85	14.13	13.11	13.12	324983
2009-04-08	13.18	13.55	13.01	13.53	174136
2009-04-09	13.99	15.44	13.91	15.26	310558
2009-04-13	15.01	15.01	14.12	14.46	452133
2009-04-14	14.16	14.71	13.87	13.97	258867
2009-04-15	13.87	14.65	13.75	14.49	308809
2009-04-16	14.68	15.57	14.34	15.42	479665
2009-04-17	15.38	16.00	15.18	15.59	512041
2009-04-20	15.13	15.14	13.58	13.66	448680
2009-04-21	13.70	14.57	13.70	14.52	491217
2009-04-22	14.56	16.89	14.24	16.38	774344
2009-04-23	16.43	16.57	15.61	15.97	528994
2009-04-24	16.20	16.50	15.82	16.23	597619
2009-04-27	15.87	16.08	15.12	15.55	338521
2009-04-28	15.22	15.63	15.05	15.44	643917
2009-04-29	15.40	17.62	15.18	17.57	936319
2009-04-30	17.73	18.39	16.05	16.12	899532
2009-05-01	16.13	16.91	15.84	15.97	592700
2009-05-04	16.24	17.45	15.24	17.17	604050
2009-05-05	16.99	17.72	16.40	17.63	751663
2009-05-06	17.72	19.26	17.49	18.79	997813
2009-05-07	19.05	19.28	17.90	18.10	633594
2009-05-08	18.52	19.50	18.25	19.26	564372
2009-05-11	18.47	19.06	18.01	18.15	425510
2009-05-12	18.24	18.24	16.70	17.49	508092
2009-05-13	17.11	17.14	15.98	16.16	394272
2009-05-14	16.21	17.41	16.12	17.07	583570
2009-05-15	17.03	17.94	16.91	17.17	367715
2009-05-18	17.46	18.27	17.40	18.16	545400
2009-05-19	18.11	18.11	16.93	17.34	615617
2009-05-20	17.48	18.31	17.00	17.12	439357
2009-05-21	16.81	17.23	16.22	16.78	637105
2009-05-22	16.88	17.91	16.79	17.51	423229
2009-05-26	17.36	19.06	17.36	18.86	580590
2009-05-27	18.64	18.72	17.69	17.77	572225
2009-05-28	17.98	18.23	17.20	17.75	490812
2009-05-29	17.84	18.32	17.60	18.32	416312
2009-06-01	18.72	20.00	18.72	19.64	442776
2009-06-02	19.61	20.60	19.56	20.41	477236
2009-06-03	19.74	20.28	19.25	19.70	449942
2009-06-04	19.91	20.57	19.53	20.49	309298
2009-06-05	20.87	21.08	20.10	20.28	483260
2009-06-08	20.28	20.28	19.23	19.48	494032
2009-06-09	19.56	19.85	19.21	19.52	279086
2009-06-10	19.95	20.01	18.67	19.40	270323
2009-06-11	19.48	19.90	19.16	19.38	268031
2009-06-12	19.10	19.41	18.88	19.40	283923
2009-06-15	18.97	18.99	17.90	18.22	327871
2009-06-16	18.32	18.78	17.05	17.39	587468
2009-06-17	17.35	18.00	16.90	17.54	390105
2009-06-18	17.46	17.64	16.83	17.46	198450
2009-06-19	17.75	18.55	17.56	17.63	498374
2009-06-22	17.38	17.38	16.73	16.80	375571
2009-06-23	16.92	16.92	16.33	16.66	266003
2009-06-24	16.78	17.25	15.69	16.61	317125
2009-06-25	16.61	17.00	16.28	16.97	455472
2009-06-26	16.89	17.49	16.65	17.45	906288
2009-06-29	17.36	17.45	16.73	17.06	241215
2009-06-30	17.12	17.26	16.61	16.70	543369
2009-07-01	16.86	17.63	16.63	17.24	343898
2009-07-02	16.90	16.90	16.43	16.60	359533
2009-07-06	16.55	16.66	15.84	16.23	415326
2009-07-07	16.32	16.60	15.70	15.74	309362
2009-07-08	15.88	16.01	15.13	15.82	510228
2009-07-09	15.82	16.34	15.82	15.90	188606
2009-07-10	15.81	16.24	15.69	16.04	266856
2009-07-13	16.01	16.58	15.75	16.45	248273
2009-07-14	16.40	16.73	16.24	16.55	220190
2009-07-15	15.77	17.77	15.77	17.67	339519
2009-07-16	17.60	18.66	17.45	18.49	240945
2009-07-17	18.51	18.63	18.19	18.37	204029
2009-07-20	18.50	19.34	18.33	19.33	236153
2009-07-21	19.27	20.00	18.89	19.39	247176
2009-07-22	19.30	19.34	18.68	19.17	248415
2009-07-23	19.10	20.46	19.02	20.31	338750
2009-07-24	20.14	20.99	20.01	20.95	231473
2009-07-27	20.90	21.20	20.46	20.67	198219
2009-07-28	20.44	20.65	19.10	19.20	465492
2009-07-29	18.93	18.93	17.90	17.90	1076037
2009-07-30	18.08	18.63	17.81	17.91	680224
2009-07-31	17.72	18.00	17.50	17.54	649881
2009-08-03	17.83	18.42	17.79	18.29	487670
2009-08-04	18.35	19.65	18.04	19.56	440465
2009-08-05	19.66	19.72	18.99	19.55	308752
2009-08-06	19.73	19.77	19.03	19.40	233213
2009-08-07	19.90	20.43	19.63	20.16	268719
2009-08-10	19.87	20.47	19.68	20.14	191822
2009-08-11	20.00	20.40	19.56	20.16	275347
2009-08-12	20.25	21.49	20.16	20.93	301852
2009-08-13	21.05	21.36	20.32	20.93	271430
2009-08-14	21.05	21.05	19.96	20.22	266962
2009-08-17	19.68	19.74	19.14	19.22	271900
2009-08-18	19.40	20.03	19.23	19.83	147511
2009-08-19	19.55	20.05	19.27	20.00	186056
2009-08-20	19.88	20.48	19.69	20.21	257181
2009-08-21	20.59	21.14	20.26	21.01	277822
2009-08-24	21.08	21.29	20.51	20.66	222948
2009-08-25	20.87	21.76	20.74	21.45	380293
2009-08-26	21.36	21.73	20.96	21.50	208245
2009-08-27	21.65	22.05	21.07	21.89	263941
2009-08-28	22.10	22.38	21.49	21.75	182962
2009-08-31	21.54	21.67	20.80	20.93	247497
2009-09-01	20.75	21.84	20.33	20.41	227551
2009-09-02	20.39	20.39	19.71	19.99	352349
2009-09-03	20.19	20.31	19.82	20.31	416129
2009-09-04	20.31	21.00	20.04	20.88	155591
2009-09-08	21.18	21.55	20.88	21.16	164331
2009-09-09	21.25	22.32	21.04	21.81	264869
2009-09-10	21.72	22.20	21.35	22.09	181631
2009-09-11	22.19	22.45	21.81	22.45	240176
2009-09-14	22.16	23.15	22.01	23.15	288933
2009-09-15	23.06	23.79	22.83	23.57	253996
2009-09-16	23.74	24.11	23.35	23.99	134965
2009-09-17	23.87	24.42	22.83	23.02	322805
2009-09-18	22.79	23.96	20.00	23.89	401206
2009-09-21	23.56	23.71	23.14	23.27	186480
2009-09-22	23.54	23.74	23.24	23.61	171021
2009-09-23	23.43	24.14	23.29	23.37	233375
2009-09-24	23.48	23.58	22.65	23.32	282269
2009-09-25	23.21	23.35	22.68	23.20	816193
2009-09-28	23.44	23.85	22.88	23.49	258739
2009-09-29	23.45	23.70	23.11	23.35	289748
2009-09-30	23.32	23.84	22.59	23.10	586650
2009-10-01	23.00	23.20	22.65	22.90	556765
2009-10-02	22.66	23.20	22.54	22.77	357213
2009-10-05	22.97	23.65	22.67	23.43	367631
2009-10-06	23.56	24.43	23.56	24.33	316000
2009-10-07	24.26	24.64	24.07	24.60	504557
2009-10-08	24.92	25.82	24.78	25.66	840532
2009-10-09	25.56	26.45	25.40	26.03	476864
2009-10-12	26.00	26.82	25.72	26.11	540436
2009-10-13	26.14	26.29	25.51	25.82	458330
2009-10-14	26.34	26.85	26.11	26.66	355408
2009-10-15	26.43	26.43	25.77	26.10	514008
2009-10-16	25.93	25.93	25.10	25.56	422363
2009-10-19	25.78	26.52	25.36	26.18	255236
2009-10-20	26.10	26.14	25.54	25.85	277864
2009-10-21	25.67	26.76	25.67	25.97	371340
2009-10-22	25.83	26.76	25.45	26.52	315985
2009-10-23	26.68	26.88	25.61	25.89	385249
2009-10-26	25.80	26.43	24.92	25.10	384018
2009-10-27	25.20	26.12	25.17	25.30	423201
2009-10-28	26.25	26.25	24.04	24.10	447853
2009-10-29	24.22	24.94	24.02	24.13	785195
2009-10-30	23.94	23.94	22.70	22.95	558363
2009-11-02	23.19	23.60	22.22	22.49	653217
2009-11-03	22.14	22.90	22.03	22.76	610712
2009-11-04	22.98	23.06	22.30	22.34	648130
2009-11-05	22.70	23.74	22.70	23.49	628980
2009-11-06	23.18	23.87	23.01	23.51	259234
2009-11-09	23.75	24.15	23.61	23.87	250192
2009-11-10	23.76	24.36	23.39	23.94	283813
2009-11-11	24.25	24.25	23.67	24.00	172872
2009-11-12	23.88	24.15	23.21	23.26	174155
2009-11-13	23.45	23.51	22.75	23.38	246098
2009-11-16	23.60	24.43	23.34	24.30	384738
2009-11-17	24.21	24.72	24.01	24.51	225606
2009-11-18	24.44	24.97	24.12	24.33	355348
2009-11-19	24.03	24.03	23.19	23.60	187526
2009-11-20	23.37	23.81	23.00	23.43	476441
2009-11-23	23.93	24.46	23.64	23.83	238025
2009-11-24	23.76	23.85	23.25	23.43	219979
2009-11-25	23.52	23.65	23.20	23.32	129555
2009-11-27	22.53	23.18	22.31	22.66	131393
2009-11-30	22.56	22.56	21.72	22.12	372648
2009-12-01	22.30	22.73	22.30	22.55	382458
2009-12-02	22.63	23.10	22.54	22.69	236756
2009-12-03	22.74	23.29	22.21	22.38	207186
2009-12-04	22.80	23.42	22.33	23.07	183670
2009-12-07	22.99	23.39	22.85	23.31	568207
2009-12-08	23.04	23.46	22.64	23.31	350609
2009-12-09	23.41	23.80	22.59	22.96	485901
2009-12-10	23.21	23.36	22.73	22.89	253273
2009-12-11	23.07	23.25	22.82	23.06	145497
2009-12-14	23.16	23.38	22.78	23.02	243467
2009-12-15	23.00	23.43	22.75	22.81	338873
2009-12-16	23.08	23.19	22.49	22.82	297443
2009-12-17	22.63	22.86	22.08	22.14	268476
2009-12-18	22.35	22.38	21.78	22.10	725377
2009-12-21	22.13	22.72	22.13	22.54	162311
2009-12-22	22.56	22.84	22.56	22.64	270480
2009-12-23	22.76	22.95	22.44	22.87	227630
2009-12-24	22.93	23.00	22.77	22.87	100523
2009-12-28	22.92	23.09	22.79	22.94	148689
2009-12-29	22.95	23.19	22.91	23.02	495348
2009-12-30	22.86	22.99	22.30	22.60	207155
2009-12-31	22.65	22.75	21.87	21.92	189201
2010-01-04	22.22	23.51	22.22	23.48	785663
2010-01-05	23.50	25.69	23.50	25.61	1314258
2010-01-06	25.54	25.93	25.25	25.42	276024
2010-01-07	25.45	25.83	25.15	25.50	179525
2010-01-08	25.30	25.31	24.94	25.07	209327
2010-01-11	25.19	25.36	24.62	24.77	314504
2010-01-12	24.50	24.87	24.50	24.79	232728
2010-01-13	24.90	25.15	24.69	24.95	120514
2010-01-14	24.89	25.48	24.81	24.93	92166
2010-01-15	25.03	25.03	24.29	24.61	295058
2010-01-19	24.61	25.07	24.43	25.05	203198
2010-01-20	24.74	24.91	24.11	24.36	235461
2010-01-21	24.34	24.51	23.80	23.80	251000
2010-01-22	23.70	23.82	22.99	23.13	252416
2010-01-25	23.48	23.60	23.23	23.37	250145
2010-01-26	23.21	23.75	23.15	23.26	166003
2010-01-27	23.05	23.68	23.00	23.54	197638
2010-01-28	23.59	23.67	22.95	23.16	335889
2010-01-29	23.27	24.18	22.75	22.83	366456
2010-02-01	23.04	23.40	22.97	23.27	173188
2010-02-02	23.27	23.66	22.87	23.48	304263
2010-02-03	23.29	23.58	23.24	23.38	498614
2010-02-04	23.11	23.31	22.14	22.19	468292
2010-02-05	22.19	22.31	21.16	21.79	381306
2010-02-08	21.71	21.71	20.69	21.02	368573
2010-02-09	21.35	21.60	20.88	21.35	276719
2010-02-10	21.19	21.43	20.89	21.18	139209
2010-02-11	21.15	21.61	20.90	21.35	517868
2010-02-12	21.11	21.59	20.83	21.57	348460
2010-02-16	21.90	22.00	21.58	21.97	128806
2010-02-17	22.05	22.14	21.60	21.80	236971
2010-02-18	21.73	21.94	21.58	21.85	196465
2010-02-19	21.71	21.89	21.50	21.78	175653
2010-02-22	21.94	21.94	21.57	21.70	124954
2010-02-23	21.64	21.70	20.80	20.84	463317
2010-02-24	20.91	21.04	20.47	20.55	606936
2010-02-25	20.24	21.01	20.18	20.90	468112
2010-02-26	20.97	21.27	20.50	21.18	400645
2010-03-01	21.35	22.26	21.35	22.15	389179
2010-03-02	22.27	23.01	22.27	22.77	311422
2010-03-03	22.79	23.41	22.76	23.01	318051
2010-03-04	23.01	23.37	22.92	23.20	114766
2010-03-05	23.30	24.02	23.30	24.02	258054
2010-03-08	23.95	24.22	23.79	24.10	438192
2010-03-09	23.91	24.78	23.91	24.52	349081
2010-03-10	24.54	24.91	24.20	24.62	285806
2010-03-11	24.41	24.84	24.13	24.77	209644
2010-03-12	24.87	24.92	24.25	24.73	210450
2010-03-15	24.75	24.87	24.37	24.52	170685
2010-03-16	24.53	24.63	23.97	24.27	188315
2010-03-17	24.27	24.74	24.27	24.60	98925
2010-03-18	24.60	24.73	24.36	24.51	129832
2010-03-19	24.64	24.79	24.04	24.06	344428
2010-03-22	23.87	24.50	23.67	24.40	121175
2010-03-23	24.38	25.38	24.16	25.27	242498
2010-03-24	25.18	25.26	24.88	25.26	250744
2010-03-25	25.57	25.80	25.13	25.31	374672
2010-03-26	25.33	25.80	25.33	25.61	283844
2010-03-29	25.78	26.98	25.63	26.92	707256
2010-03-30	27.00	27.21	26.75	27.04	278339
2010-03-31	26.89	27.76	26.89	27.46	576973
2010-04-01	27.75	28.36	27.43	27.78	396910
2010-04-05	28.02	28.24	27.84	28.20	241898
2010-04-06	27.97	28.29	27.45	28.09	209136
2010-04-07	27.96	28.13	27.64	27.97	207738
2010-04-08	27.75	28.00	27.36	27.90	132920
2010-04-09	27.90	28.22	27.61	28.19	122032
2010-04-12	28.12	28.33	27.77	27.88	234787
2010-04-13	27.75	28.08	27.53	28.06	85623
2010-04-14	28.15	28.90	28.15	28.90	129462
2010-04-15	28.71	29.09	28.60	29.01	136937
2010-04-16	28.97	29.04	28.25	28.39	190689
2010-04-19	28.30	28.30	27.23	28.02	192188
2010-04-20	28.17	28.94	28.05	28.77	158284
2010-04-21	28.77	29.29	28.61	29.23	124432
2010-04-22	28.88	29.73	28.51	29.61	158743
2010-04-23	30.14	31.51	30.14	30.81	517839
2010-04-26	30.85	31.48	30.65	30.83	184035
2010-04-27	30.65	31.41	29.82	29.86	202296
2010-04-28	30.05	30.27	29.69	29.98	230872
2010-04-29	30.16	30.22	28.31	29.77	585445
2010-04-30	29.84	30.04	27.46	27.46	339987
2010-05-03	27.67	28.87	27.33	28.80	414803
2010-05-04	28.14	28.21	27.50	27.85	453617
2010-05-05	27.39	27.91	26.96	27.44	344309
2010-05-06	27.20	27.94	25.04	27.01	678519
2010-05-07	26.85	27.16	25.42	25.79	834966
2010-05-10	27.35	27.70	26.92	27.52	654566
2010-05-11	27.02	27.33	26.61	26.92	504436
2010-05-12	26.95	28.29	26.81	28.19	446412
2010-05-13	28.02	29.16	28.00	28.70	392359
2010-05-14	28.36	28.48	27.20	27.70	158375
2010-05-17	27.85	28.18	26.63	27.53	272186
2010-05-18	27.93	28.10	26.85	27.00	267135
2010-05-19	26.81	27.62	25.62	26.25	247154
2010-05-20	25.53	26.19	24.73	24.74	484959
2010-05-21	24.31	25.51	24.31	25.23	323272
2010-05-24	25.27	25.43	24.70	24.73	186444
2010-05-25	24.00	25.09	23.69	25.01	340642
2010-05-26	25.17	25.96	24.98	25.46	428296
2010-05-27	26.12	26.89	25.94	26.87	125227
2010-05-28	26.68	26.88	25.65	25.90	185678
2010-06-01	25.73	26.58	25.27	25.28	307638
2010-06-02	25.37	25.81	25.08	25.56	501436
2010-06-03	25.88	26.57	25.58	26.14	248815
2010-06-04	25.26	25.52	24.69	24.79	425538
2010-06-07	24.87	24.99	24.26	24.31	391198
2010-06-08	24.42	24.71	24.08	24.54	305656
2010-06-09	24.76	25.11	24.18	24.40	255110
2010-06-10	25.01	25.13	24.32	25.12	186435
2010-06-11	24.76	25.61	24.76	25.55	96531
2010-06-14	25.90	26.19	25.17	25.29	159398
2010-06-15	25.59	26.85	25.41	26.72	211207
2010-06-16	26.48	26.90	26.11	26.42	87535
2010-06-17	26.57	26.78	26.14	26.48	77003
2010-06-18	26.54	26.79	26.18	26.48	234320
2010-06-21	26.94	27.33	26.16	26.36	94977
2010-06-22	26.42	27.49	26.31	26.59	310041
2010-06-23	26.49	26.55	25.76	26.10	178225
2010-06-24	25.82	26.10	24.84	24.89	226555
2010-06-25	25.03	25.37	24.32	24.56	1542510
2010-06-28	24.65	24.72	23.92	24.06	240762
2010-06-29	23.63	23.69	22.36	22.62	413937
2010-06-30	22.64	22.88	21.83	22.00	573183
2010-07-01	22.10	22.73	21.44	22.54	431665
2010-07-02	22.75	22.75	22.11	22.33	286202
2010-07-06	22.72	22.95	22.30	22.36	379212
2010-07-07	22.44	23.50	22.44	23.44	252591
2010-07-08	23.67	23.89	23.15	23.68	201048
2010-07-09	23.62	24.14	23.33	24.11	125862
2010-07-12	23.94	24.20	23.29	23.44	161287
2010-07-13	23.84	25.51	23.72	25.32	304039
2010-07-14	25.18	25.45	24.80	25.05	150906
2010-07-15	25.05	25.05	24.05	24.40	118687
2010-07-16	24.15	24.18	23.01	23.04	194009
2010-07-19	23.15	23.28	22.75	23.02	196113
2010-07-20	22.60	23.62	22.37	23.52	215493
2010-07-21	23.72	23.96	23.10	23.19	179007
2010-07-22	23.62	24.62	23.53	24.56	207214
2010-07-23	24.36	24.78	23.88	24.73	248164
2010-07-26	24.89	25.88	24.70	25.85	225410
2010-07-27	26.15	26.57	25.68	25.81	196685
2010-07-28	25.67	26.01	25.06	25.33	293650
2010-07-29	25.18	25.18	23.15	23.78	540508
2010-07-30	23.44	24.30	23.44	23.89	450147
2010-08-02	24.40	25.32	24.39	24.83	237090
2010-08-03	24.77	25.10	24.24	24.69	150583
2010-08-04	24.78	24.94	24.45	24.83	187175
2010-08-05	24.57	25.03	24.53	24.86	138443
2010-08-06	24.43	24.86	24.05	24.72	306372
2010-08-09	24.89	25.19	24.50	25.11	126841
2010-08-10	24.81	24.96	24.27	24.58	157214
2010-08-11	24.07	24.16	23.20	23.32	312376
2010-08-12	22.83	23.40	22.56	23.13	200343
2010-08-13	22.97	23.37	22.85	23.13	270739
2010-08-16	22.88	23.38	22.71	23.24	153420
2010-08-17	23.59	24.10	23.25	23.78	173533
2010-08-18	23.79	24.18	23.29	23.96	127027
2010-08-19	23.77	23.77	22.95	22.97	323620
2010-08-20	22.78	22.95	22.51	22.93	269307
2010-08-23	23.11	23.26	22.60	22.62	173672
2010-08-24	22.25	22.49	21.92	22.24	253535
2010-08-25	22.12	22.19	21.60	22.11	319852
2010-08-26	22.21	22.68	21.87	21.91	152010
2010-08-27	22.16	22.89	21.75	22.85	216371
2010-08-30	22.68	22.72	21.83	21.83	269899
2010-08-31	21.77	22.52	21.53	21.90	326588
2010-09-01	22.40	23.64	22.40	23.60	392212
2010-09-02	23.68	24.04	23.29	23.98	190996
2010-09-03	24.30	24.83	24.12	24.52	159573
2010-09-07	24.33	24.43	23.57	23.64	193148
2010-09-08	23.74	24.29	23.69	24.14	167346
2010-09-09	24.58	24.63	24.05	24.29	118528
2010-09-10	24.40	24.80	24.26	24.28	161367
2010-09-13	24.54	25.28	24.49	25.14	196974
2010-09-14	24.97	25.64	24.95	25.13	205090
2010-09-15	25.07	25.53	24.76	25.27	343520
2010-09-16	25.22	25.55	24.26	24.80	245692
2010-09-17	25.01	25.19	24.35	25.01	226814
2010-09-20	25.16	26.04	24.66	25.95	236747
2010-09-21	25.84	26.30	25.60	25.79	141246
2010-09-22	25.71	26.00	24.89	25.05	108959
2010-09-23	24.81	25.34	24.35	24.46	158667
2010-09-24	24.93	26.19	24.77	26.17	182699
2010-09-27	26.20	26.67	26.15	26.32	230337
2010-09-28	26.48	26.48	25.55	26.13	217591
2010-09-29	25.95	26.52	25.94	26.36	214933
2010-09-30	26.63	26.85	26.08	26.38	379277
2010-10-01	26.72	26.84	26.28	26.50	185866
2010-10-04	26.32	26.49	25.86	26.02	191717
2010-10-05	26.44	27.22	26.32	27.17	159908
2010-10-06	27.05	27.43	26.78	26.99	149769
2010-10-07	27.28	27.30	26.70	26.73	130405
2010-10-08	26.82	27.03	26.56	26.89	191630
2010-10-11	26.94	27.20	26.79	26.88	89161
2010-10-12	26.86	27.14	26.52	26.98	148079
2010-10-13	27.15	27.93	26.96	27.61	141844
2010-10-14	27.65	28.14	27.58	28.12	195075
2010-10-15	28.67	28.92	28.17	28.66	462210
2010-10-18	28.73	29.09	28.40	29.00	321857
2010-10-19	28.39	28.68	27.43	27.64	198196
2010-10-20	27.88	28.24	27.49	27.97	137840
2010-10-21	28.22	28.84	27.89	28.44	153983
2010-10-22	28.51	28.67	28.34	28.67	125845
2010-10-25	29.03	30.31	29.03	29.65	371362
2010-10-26	29.45	29.77	29.25	29.45	281432
2010-10-27	29.14	29.14	28.50	28.98	304041
2010-10-28	29.18	29.18	27.58	27.79	240947
2010-10-29	27.65	28.33	27.62	27.90	261728
2010-11-01	28.11	29.04	28.10	28.93	428237
2010-11-02	29.33	29.65	29.02	29.35	209034
2010-11-03	29.46	29.50	28.85	29.39	128118
2010-11-04	29.99	30.71	29.79	30.60	246680
2010-11-05	30.59	31.02	30.29	30.70	201996
2010-11-08	30.51	30.67	30.15	30.31	116806
2010-11-09	30.41	30.71	29.35	29.51	189651
2010-11-10	29.60	31.00	29.42	30.93	320200
2010-11-11	30.48	31.23	30.22	31.17	275755
2010-11-12	30.73	31.22	30.53	30.79	319236
2010-11-15	30.93	31.21	30.58	30.60	85513
2010-11-16	30.25	31.89	30.09	31.87	673950
2010-11-17	32.00	32.79	31.46	31.56	305192
2010-11-18	32.02	33.19	32.02	33.06	312663
2010-11-19	32.83	33.25	32.40	33.04	330039
2010-11-22	32.83	33.34	32.58	33.19	227661
2010-11-23	32.63	32.96	32.28	32.82	186170
2010-11-24	33.17	34.19	32.99	34.16	119610
2010-11-26	33.88	34.19	33.70	33.77	37988
2010-11-29	33.41	33.68	32.66	33.36	135624
2010-11-30	32.90	33.79	32.66	33.28	283394
2010-12-01	34.06	35.50	34.06	35.43	405390
2010-12-02	35.43	36.37	35.30	36.35	188802
2010-12-03	36.10	36.94	35.86	36.72	197189
2010-12-06	36.45	37.02	35.96	36.22	221733
2010-12-07	37.05	37.32	36.25	36.32	225835
2010-12-08	36.47	36.77	35.80	36.45	206080
2010-12-09	37.23	37.52	36.64	36.91	362253
2010-12-10	36.99	37.66	36.88	37.33	204132
2010-12-13	37.49	37.49	36.75	36.81	287106
2010-12-14	36.93	36.95	36.47	36.94	251165
2010-12-15	36.83	37.94	36.74	36.83	227422
2010-12-16	36.94	37.56	36.64	37.55	159395
2010-12-17	37.46	37.74	36.90	37.64	378098
2010-12-20	37.67	38.19	37.42	37.97	166069
2010-12-21	38.23	38.83	38.07	38.69	157619
2010-12-22	38.66	38.85	37.77	38.02	128814
2010-12-23	38.04	38.32	37.66	37.89	74871
2010-12-27	37.54	38.25	37.51	38.20	58894
2010-12-28	38.26	38.52	37.49	37.81	98830
2010-12-29	37.88	37.98	37.67	37.69	98774
2010-12-30	37.70	38.18	37.70	37.83	104150
2010-12-31	37.65	37.77	36.71	36.82	274681
2011-01-03	37.20	38.16	37.12	37.88	747744
2011-01-04	38.13	38.24	35.76	36.45	536100
2011-01-05	36.31	36.65	36.22	36.53	369376
2011-01-06	36.60	36.79	36.14	36.50	149606
2011-01-07	36.55	36.84	35.15	35.77	449084
2011-01-10	35.44	36.33	35.01	36.18	179015
2011-01-11	36.39	36.61	36.01	36.49	168145
2011-01-12	36.72	37.15	36.67	37.11	117122
2011-01-13	37.16	37.63	37.12	37.40	133381
2011-01-14	37.38	38.03	37.16	37.58	267863
2011-01-18	37.39	37.59	36.84	37.50	122696
2011-01-19	37.35	37.52	35.84	35.91	294285
2011-01-20	35.59	35.99	35.09	35.21	151331
2011-01-21	35.55	35.70	34.66	34.74	204809
2011-01-24	34.81	35.10	34.50	35.06	245763
2011-01-25	34.92	35.32	34.53	35.29	146081
2011-01-26	35.35	36.20	35.26	35.85	249774
2011-01-27	35.73	35.90	35.36	35.58	231455
2011-01-28	35.53	35.64	33.37	33.76	479656
2011-01-31	33.90	34.81	33.19	34.76	494023
2011-02-01	35.07	36.27	35.07	36.01	298870
2011-02-02	37.13	39.15	37.13	37.84	636600
2011-02-03	37.79	39.73	37.52	38.38	428988
2011-02-04	38.45	39.10	38.45	38.96	405199
2011-02-07	38.91	39.58	38.81	39.32	335292
2011-02-08	39.16	39.44	39.00	39.34	197067
2011-02-09	39.38	39.50	38.66	39.02	214583
2011-02-10	38.56	39.18	38.09	39.14	215392
2011-02-11	38.90	39.77	38.90	39.76	128833
2011-02-14	39.99	40.41	39.77	40.32	458883
2011-02-15	39.91	40.06	39.43	39.68	366576
2011-02-16	39.98	40.13	39.75	39.92	125842
2011-02-17	39.73	40.02	39.64	39.72	208692
2011-02-18	39.94	39.94	39.54	39.68	248598
2011-02-22	39.03	39.25	37.12	37.14	306865
2011-02-23	36.90	37.33	34.96	35.06	537109
2011-02-24	34.97	35.64	34.76	35.24	465564
2011-02-25	35.33	36.15	35.27	36.10	245609
2011-02-28	36.38	36.75	36.30	36.63	280992
2011-03-01	36.98	37.04	35.77	35.83	258901
2011-03-02	35.76	36.11	35.34	35.79	163000
2011-03-03	36.37	37.24	36.35	37.03	263957
2011-03-04	36.80	37.08	35.74	36.42	192644
2011-03-07	36.61	36.64	35.32	35.89	540181
2011-03-08	35.91	37.04	35.59	36.91	320095
2011-03-09	36.84	37.05	36.28	36.85	214863
2011-03-10	36.13	36.22	35.34	35.55	294319
2011-03-11	35.24	35.63	34.78	35.41	215590
2011-03-14	34.88	35.45	34.52	34.85	239241
2011-03-15	33.28	34.77	33.28	34.50	199422
2011-03-16	34.38	34.69	33.65	34.12	280927
2011-03-17	34.97	35.21	34.24	34.36	175253
2011-03-18	34.85	35.57	34.61	34.84	356668
2011-03-21	35.56	36.15	35.43	36.04	131371
2011-03-22	36.07	36.22	34.80	34.93	307166
2011-03-23	34.86	35.64	34.61	35.36	252541
2011-03-24	35.78	36.47	35.44	36.15	176952
2011-03-25	36.40	37.15	36.19	36.51	208606
2011-03-28	36.57	36.67	36.11	36.18	106918
2011-03-29	36.07	36.53	35.81	36.44	81172
2011-03-30	36.77	36.77	36.31	36.43	167020
2011-03-31	36.45	37.58	36.43	37.55	219688
2011-04-01	38.00	38.00	37.47	37.70	192164
2011-04-04	37.89	38.17	37.44	38.06	132955
2011-04-05	38.02	38.76	37.78	38.34	134505
2011-04-06	38.69	38.89	38.16	38.61	150993
2011-04-07	38.58	38.88	38.01	38.13	187957
2011-04-08	38.51	38.51	37.37	37.75	196926
2011-04-11	37.75	37.82	37.26	37.50	140925
2011-04-12	37.02	37.47	36.60	36.68	139728
2011-04-13	36.95	37.12	36.24	36.64	124422
2011-04-14	36.16	36.76	36.16	36.74	147766
2011-04-15	36.65	37.44	36.60	37.40	183418
2011-04-18	36.61	36.67	35.97	36.56	277084
2011-04-19	36.66	36.79	36.28	36.51	120666
2011-04-20	37.34	37.87	36.99	37.63	125678
2011-04-21	37.85	38.15	37.42	37.74	89521
2011-04-25	37.58	38.19	37.29	37.57	78913
2011-04-26	37.81	39.03	37.67	38.90	259178
2011-04-27	38.50	39.33	37.55	39.25	316735
2011-04-28	39.23	39.48	38.41	38.79	234318
2011-04-29	38.98	39.21	37.90	38.03	324052
2011-05-02	38.30	39.42	38.30	39.22	612020
2011-05-03	39.06	39.18	38.23	38.40	311405
2011-05-04	38.37	38.62	37.63	37.92	353814
2011-05-05	37.53	38.38	37.22	37.50	175962
2011-05-06	38.05	38.13	37.36	37.51	182187
2011-05-09	37.22	38.20	37.18	38.02	121276
2011-05-10	38.33	39.10	38.16	39.06	142352
2011-05-11	38.86	38.86	37.61	37.82	144987
2011-05-12	37.52	38.59	37.05	38.47	230035
2011-05-13	38.45	38.52	37.30	37.60	254568
2011-05-16	37.32	37.60	36.74	36.75	202753
2011-05-17	36.38	36.53	35.69	35.89	154640
2011-05-18	36.00	37.33	35.86	37.20	256780
2011-05-19	37.55	37.55	36.51	36.95	141316
2011-05-20	36.64	36.94	35.83	36.68	271219
2011-05-23	35.53	35.91	35.35	35.36	139061
2011-05-24	35.55	35.61	34.72	34.75	201348
2011-05-25	34.61	35.74	34.33	35.55	244066
2011-05-26	35.39	36.00	34.78	35.66	261601
2011-05-27	35.86	35.98	35.55	35.68	155721
2011-05-31	36.18	36.18	35.27	35.94	524293
2011-06-01	35.84	35.92	34.11	34.12	315638
2011-06-02	34.24	34.66	34.12	34.48	172035
2011-06-03	33.80	34.13	33.31	33.43	281795
2011-06-06	33.33	33.69	32.57	33.06	430166
2011-06-07	33.40	33.50	32.96	33.18	253839
2011-06-08	32.92	33.00	32.10	32.27	280672
2011-06-09	32.44	32.91	32.36	32.72	204566
2011-06-10	32.43	32.43	31.42	31.65	243166
2011-06-13	31.96	31.96	31.21	31.28	177782
2011-06-14	31.73	32.45	31.57	32.14	287541
2011-06-15	31.73	32.46	31.57	31.85	314143
2011-06-16	31.83	32.57	31.62	32.26	232542
2011-06-17	32.56	33.34	32.36	32.48	432471
2011-06-20	32.34	33.06	32.31	32.65	326093
2011-06-21	32.98	33.49	32.98	33.38	274117
2011-06-22	33.11	33.44	33.04	33.14	194277
2011-06-23	32.63	33.10	32.05	32.97	159684
2011-06-24	33.10	33.32	32.24	32.42	230486
2011-06-27	32.35	33.18	32.12	32.95	139173
2011-06-28	32.89	33.67	32.69	33.64	173616
2011-06-29	33.86	34.25	33.38	34.15	167210
2011-06-30	34.20	35.02	34.07	34.86	196704
2011-07-01	35.10	36.64	34.80	36.51	379774
2011-07-05	36.51	37.05	36.38	36.69	258304
2011-07-06	36.56	36.82	36.22	36.61	148292
2011-07-07	36.99	37.87	36.92	37.46	142468
2011-07-08	36.78	36.95	36.35	36.66	150657
2011-07-11	36.09	36.54	35.53	36.02	228178
2011-07-12	35.72	36.08	35.37	35.67	249109
2011-07-13	35.79	37.03	35.76	36.67	284576
2011-07-14	36.78	36.99	35.89	36.00	349654
2011-07-15	36.20	36.70	36.04	36.58	241394
2011-07-18	36.36	36.50	35.57	35.78	168969
2011-07-19	36.15	36.80	36.06	36.50	181054
2011-07-20	36.61	36.83	36.04	36.25	111763
2011-07-21	36.48	36.82	36.19	36.50	276762
2011-07-22	36.52	36.68	36.03	36.42	227210
2011-07-25	35.89	36.44	35.72	36.06	170208
2011-07-26	36.06	36.16	35.34	35.39	128901
2011-07-27	35.06	35.12	33.63	34.09	308325
2011-07-28	36.93	38.26	35.70	37.33	503548
2011-07-29	36.60	38.17	36.23	36.85	422730
2011-08-01	37.30	37.44	36.02	36.62	269554
2011-08-02	36.22	37.12	35.15	35.17	324086
2011-08-03	35.15	35.39	33.82	35.18	310479
2011-08-04	34.44	34.65	32.30	32.33	302472
2011-08-05	32.98	33.07	30.16	31.28	503166
2011-08-08	30.05	30.92	27.62	27.63	469383
2011-08-09	28.49	30.56	27.15	30.56	602603
2011-08-10	28.91	30.25	28.50	28.56	537678
2011-08-11	28.73	31.56	28.65	30.90	353534
2011-08-12	31.34	31.34	30.48	30.97	168095
2011-08-15	31.34	31.84	30.90	31.75	168925
2011-08-16	31.23	31.63	30.66	31.29	320962
2011-08-17	31.29	31.29	29.20	30.02	524066
2011-08-18	28.62	28.68	27.58	28.02	635298
2011-08-19	27.33	28.81	27.03	27.10	501454
2011-08-22	27.97	28.02	26.37	26.59	460230
2011-08-23	26.73	27.83	26.54	27.70	632401
2011-08-24	27.77	28.00	27.25	27.89	596605
2011-08-25	28.22	28.58	27.16	27.58	486528
2011-08-26	27.33	29.10	26.90	28.76	259855
2011-08-29	29.09	29.85	29.09	29.82	323625
2011-08-30	29.61	30.59	29.19	30.31	221235
2011-08-31	30.61	30.93	29.97	30.51	259090
2011-09-01	30.43	30.91	29.71	29.93	305543
2011-09-02	28.92	29.18	28.37	28.53	469741
2011-09-06	27.38	28.13	27.18	28.03	248788
2011-09-07	28.64	29.78	28.47	29.74	269427
2011-09-08	29.40	29.97	28.74	28.99	386049
2011-09-09	28.58	29.28	28.14	28.68	621607
2011-09-12	28.12	28.92	27.75	28.72	255517
2011-09-13	28.87	29.96	28.78	29.60	289213
2011-09-14	29.86	30.99	29.07	30.42	299244
2011-09-15	30.82	31.10	30.06	30.99	188870
2011-09-16	31.21	31.29	30.56	31.06	263714
2011-09-19	30.32	30.39	29.53	30.13	225012
2011-09-20	30.33	30.85	29.83	29.85	289251
2011-09-21	29.77	30.13	27.77	27.82	246590
2011-09-22	27.21	27.21	25.47	26.43	441029
2011-09-23	26.38	27.63	26.38	27.04	214317
2011-09-26	27.38	27.90	26.19	27.83	260671
2011-09-27	28.67	29.63	28.21	28.63	299881
2011-09-28	28.67	29.05	26.76	26.76	272273
2011-09-29	27.57	27.89	26.42	27.42	259109
2011-09-30	26.82	27.44	25.71	25.79	340856
2011-10-03	25.61	26.27	23.93	23.93	457801
2011-10-04	23.67	25.36	23.24	25.29	721267
2011-10-05	25.23	25.90	24.85	25.52	481940
2011-10-06	25.50	26.33	25.30	26.27	512538
2011-10-07	26.27	26.83	25.57	26.11	378923
2011-10-10	26.82	28.05	26.64	28.02	277442
2011-10-11	27.61	28.36	27.50	28.21	198093
2011-10-12	28.41	29.19	28.41	28.91	323953
2011-10-13	28.69	28.79	28.10	28.63	201161
2011-10-14	29.12	29.90	28.91	29.82	145307
2011-10-17	29.43	29.43	27.98	28.09	223982
2011-10-18	28.18	29.92	27.88	29.64	331362
2011-10-19	29.45	29.48	27.87	28.12	247267
2011-10-20	28.04	28.70	27.55	28.49	258220
2011-10-21	29.06	29.54	28.88	29.52	231742
2011-10-24	29.71	30.87	29.71	30.81	222801
2011-10-25	30.55	30.68	29.48	29.56	228414
2011-10-26	30.17	30.49	29.12	30.37	675537
2011-10-27	32.65	35.94	31.87	34.38	1284861
2011-10-28	33.36	34.72	33.19	33.46	476062
2011-10-31	32.79	33.45	32.07	32.28	365788
2011-11-01	31.75	32.25	31.03	31.29	570156
2011-11-02	32.00	32.35	31.45	32.28	287043
2011-11-03	32.90	33.83	31.98	33.57	366981
2011-11-04	33.10	33.61	32.42	33.44	165064
2011-11-07	33.29	33.57	32.51	33.33	138664
2011-11-08	33.72	33.91	32.62	33.69	281735
2011-11-09	32.49	32.63	31.21	31.46	297175
2011-11-10	32.13	32.33	31.46	32.08	177822
2011-11-11	32.65	33.59	32.56	33.35	160637
2011-11-14	33.18	33.25	32.52	33.01	188343
2011-11-15	32.78	33.57	32.03	33.33	313551
2011-11-16	32.80	33.63	32.57	32.87	234424
2011-11-17	32.86	32.90	31.77	32.16	180433
2011-11-18	32.24	32.53	31.76	32.16	138900
2011-11-21	31.31	31.67	30.86	31.38	267472
2011-11-22	31.38	31.66	30.76	31.15	213552
2011-11-23	30.69	30.98	29.98	30.26	291381
2011-11-25	30.02	30.14	29.48	29.52	138222
2011-11-28	30.80	31.97	30.58	31.73	363013
2011-11-29	31.83	31.91	30.95	31.18	290627
2011-11-30	32.86	33.28	32.18	33.04	608917
2011-12-01	32.98	33.61	32.93	32.94	228860
2011-12-02	33.52	34.03	32.69	32.77	172305
2011-12-05	33.45	33.87	32.79	33.53	357725
2011-12-06	33.57	34.09	33.18	33.80	287230
2011-12-07	33.41	34.32	32.73	34.22	297168
2011-12-08	33.79	34.05	33.15	33.27	381032
2011-12-09	33.43	34.54	33.03	34.31	239266
2011-12-12	33.73	33.73	32.78	33.64	174715
2011-12-13	34.00	34.13	32.53	32.71	348131
2011-12-14	32.36	32.96	31.85	32.02	290073
2011-12-15	32.56	32.77	31.86	32.15	212731
2011-12-16	32.50	33.28	32.00	32.20	554292
2011-12-19	32.44	32.78	31.28	31.37	255637
2011-12-20	32.15	32.70	32.04	32.43	359292
2011-12-21	32.27	32.76	31.60	32.61	122582
2011-12-22	32.72	33.63	32.70	33.43	157333
2011-12-23	33.64	34.00	33.12	33.67	173506
2011-12-27	33.48	34.49	33.42	34.26	146038
2011-12-28	34.26	34.32	33.03	33.09	165419
2011-12-29	33.20	33.82	33.20	33.63	101354
2011-12-30	33.50	33.91	33.28	33.28	155183
2012-01-03	34.38	35.40	34.30	35.27	351604
2012-01-04	34.97	35.51	34.32	35.36	248769
2012-01-05	35.04	35.84	34.35	35.63	162448
2012-01-06	35.57	35.77	35.10	35.51	168971
2012-01-09	35.71	37.76	35.46	36.89	703398
2012-01-10	37.62	38.12	37.26	37.63	551496
2012-01-11	37.44	37.88	37.31	37.75	468085
2012-01-12	37.81	37.94	37.30	37.87	170000
2012-01-13	37.28	38.07	37.19	37.47	225856
2012-01-17	37.90	37.90	37.25	37.29	207364
2012-01-18	37.39	38.23	37.02	38.23	189172
2012-01-19	38.33	38.73	38.14	38.55	215411
2012-01-20	38.44	38.99	38.43	38.89	181278
2012-01-23	38.78	39.22	38.29	38.48	184869
2012-01-24	38.25	39.59	38.13	39.50	270088
2012-01-25	39.14	39.74	38.90	39.63	219038
2012-01-26	39.85	39.85	39.17	39.35	219718
2012-01-27	39.11	40.45	38.90	40.32	198817
2012-01-30	39.90	39.94	39.23	39.34	298479
2012-01-31	39.73	40.04	39.02	39.21	171437
2012-02-01	39.69	40.11	39.39	39.76	430731
2012-02-02	39.78	40.04	39.23	39.27	275485
2012-02-03	40.20	40.77	40.03	40.33	364514
2012-02-06	40.16	40.62	39.99	40.35	231100
2012-02-07	40.20	40.95	40.11	40.22	253778
2012-02-08	40.36	41.43	40.30	40.89	490706
2012-02-09	40.49	40.65	37.77	39.20	751858
2012-02-10	38.47	39.85	38.17	39.29	433278
2012-02-13	39.85	39.90	39.10	39.53	298180
2012-02-14	39.23	39.76	39.02	39.74	342123
2012-02-15	39.69	39.80	38.61	38.76	431619
2012-02-16	38.84	39.79	38.72	39.75	218907
2012-02-17	39.93	40.00	39.13	39.43	230537
2012-02-21	39.43	39.86	39.21	39.34	213170
2012-02-22	39.28	39.63	38.80	39.23	262852
2012-02-23	39.15	39.65	38.62	39.60	201650
2012-02-24	39.62	40.25	39.33	40.21	258145
2012-02-27	39.65	40.20	38.65	39.83	366311
2012-02-28	39.73	40.39	39.62	39.96	292639
2012-02-29	40.02	40.52	39.35	39.47	413287
2012-03-01	39.81	40.14	39.59	39.76	260373
2012-03-02	39.61	40.00	38.58	38.66	306720
2012-03-05	38.46	38.81	38.16	38.47	246507
2012-03-06	38.06	38.27	36.85	37.12	397928
2012-03-07	37.41	37.71	37.33	37.47	281362
2012-03-08	37.88	38.32	37.55	38.09	292557
2012-03-09	38.02	38.95	37.96	38.60	203774
2012-03-12	38.61	39.04	38.41	38.72	462610
2012-03-13	39.11	39.75	38.67	39.71	839642
2012-03-14	39.64	39.95	39.12	39.37	164867
2012-03-15	39.49	39.97	39.11	39.92	160227
2012-03-16	40.00	40.00	39.50	39.54	273556
2012-03-19	39.56	40.47	39.48	40.00	209723
2012-03-20	39.55	39.80	39.04	39.28	167781
2012-03-21	39.50	39.62	38.87	39.01	177007
2012-03-22	38.62	38.74	37.89	38.45	144670
2012-03-23	38.50	38.93	38.15	38.85	140141
2012-03-26	39.44	39.82	39.20	39.77	235884
2012-03-27	39.77	40.04	39.74	39.75	211590
2012-03-28	39.86	39.92	38.44	38.69	404422
2012-03-29	38.20	38.67	37.67	38.52	525640
2012-03-30	38.98	38.99	37.91	37.91	387418
2012-04-02	37.91	38.39	37.19	38.34	441168
2012-04-03	38.34	38.34	37.22	37.49	284545
2012-04-04	37.00	37.09	36.13	36.35	391545
2012-04-05	36.15	36.77	36.05	36.29	217956
2012-04-09	35.37	35.60	34.82	35.18	410155
2012-04-10	35.00	35.10	33.73	33.88	408811
2012-04-11	34.39	35.29	34.31	35.22	467851
2012-04-12	35.14	35.75	34.94	35.29	427735
2012-04-13	35.04	35.04	34.40	34.45	218471
2012-04-16	34.63	35.43	34.08	35.05	235540
2012-04-17	35.46	35.99	35.31	35.74	212883
2012-04-18	35.41	35.59	35.04	35.32	312555
2012-04-19	35.33	35.69	34.67	35.02	332926
2012-04-20	35.45	35.52	35.09	35.18	212240
2012-04-23	34.43	34.68	33.80	34.40	188352
2012-04-24	34.53	34.60	34.13	34.51	249542
2012-04-25	34.97	35.36	34.69	34.94	177881
2012-04-26	34.76	35.25	34.54	34.93	302639
2012-04-27	34.95	35.25	34.48	34.88	638438
2012-04-30	34.84	35.05	34.56	34.78	320950
2012-05-01	34.78	36.26	34.31	35.10	557479
2012-05-02	34.70	35.65	34.50	35.59	320332
2012-05-03	35.48	35.48	34.64	34.78	352433
2012-05-04	34.47	34.50	33.81	33.97	337670
2012-05-07	33.79	34.31	33.60	34.16	260659
2012-05-08	33.85	34.01	33.22	33.89	226384
2012-05-09	33.45	33.60	32.88	33.44	414529
2012-05-10	33.85	34.42	33.25	33.80	566773
2012-05-11	33.34	34.92	33.21	34.34	464716
2012-05-14	33.78	34.17	33.42	33.69	314283
2012-05-15	33.66	33.91	33.39	33.62	233705
2012-05-16	33.77	34.11	32.98	33.01	247813
2012-05-17	33.12	33.12	32.14	32.34	364773
2012-05-18	32.32	32.54	31.61	31.85	236300
2012-05-21	32.09	32.84	31.91	32.58	272253
2012-05-22	32.65	32.93	32.37	32.62	235307
2012-05-23	32.16	32.85	31.58	32.84	226760
2012-05-24	32.92	33.00	32.08	32.62	225931
2012-05-25	32.43	32.43	31.75	31.81	325789
2012-05-29	32.16	32.92	31.61	32.64	264997
2012-05-30	32.19	32.24	31.66	31.77	215546
2012-05-31	31.75	31.83	30.80	31.25	307840
2012-06-01	30.60	30.62	30.12	30.24	226172
2012-06-04	30.44	30.57	29.65	30.29	254208
2012-06-05	30.05	31.22	30.05	30.75	245571
2012-06-06	30.92	31.88	30.83	31.55	214902
2012-06-07	32.02	32.32	31.36	31.37	254620
2012-06-08	31.30	32.06	31.01	31.91	394828
2012-06-11	32.42	32.44	31.09	31.14	264028
2012-06-12	31.30	32.20	31.06	32.05	302999
2012-06-13	31.92	31.98	30.82	31.05	328737
2012-06-14	31.11	32.45	31.08	32.18	444777
2012-06-15	32.29	32.89	32.15	32.80	490418
2012-06-18	32.50	32.61	32.16	32.38	262591
2012-06-19	32.67	33.64	32.60	33.08	303877
2012-06-20	32.98	33.47	32.49	32.62	342378
2012-06-21	32.55	32.83	31.69	31.85	376619
2012-06-22	32.11	32.52	31.86	32.33	366224
2012-06-25	31.84	32.26	31.72	31.87	261677
2012-06-26	32.12	32.58	31.77	32.19	200722
2012-06-27	32.32	32.59	32.11	32.18	259738
2012-06-28	31.95	32.54	31.66	32.15	233188
2012-06-29	33.01	33.74	32.93	33.35	291717
2012-07-02	33.63	34.57	33.17	34.56	403201
2012-07-03	34.42	34.99	34.20	34.84	199654
2012-07-05	34.71	35.02	34.26	34.80	240993
2012-07-06	34.32	34.40	33.72	33.98	151686
2012-07-09	32.79	33.89	32.79	33.57	282040
2012-07-10	33.92	34.05	32.55	32.70	164011
2012-07-11	32.65	32.69	31.59	31.89	285164
2012-07-12	31.67	31.76	31.24	31.51	285839
2012-07-13	31.71	32.63	31.71	32.48	172460
2012-07-16	32.22	32.26	31.72	31.95	180454
2012-07-17	32.38	32.97	32.00	32.70	194288
2012-07-18	32.64	33.73	32.34	33.56	238905
2012-07-19	33.66	33.95	33.32	33.35	154853
2012-07-20	32.98	33.16	32.40	32.58	177361
2012-07-23	31.77	32.45	31.58	32.18	167111
2012-07-24	32.24	32.24	30.93	31.33	250673
2012-07-25	31.59	31.93	31.11	31.23	126475
2012-07-26	31.96	32.81	31.91	32.75	216699
2012-07-27	32.91	33.92	32.48	33.81	141934
2012-07-30	33.79	33.81	33.34	33.71	105712
2012-07-31	33.34	33.43	32.12	32.13	399641
2012-08-01	32.24	32.60	31.44	31.44	311837
2012-08-02	31.19	32.15	31.04	31.86	256199
2012-08-03	32.40	34.28	32.20	34.19	281200
2012-08-06	34.33	34.64	34.02	34.04	151690
2012-08-07	34.25	35.46	34.16	34.90	301971
2012-08-08	34.68	35.07	34.49	34.55	266449
2012-08-09	36.40	36.40	35.11	35.23	418871
2012-08-10	35.66	35.66	34.64	34.94	192071
2012-08-13	34.97	35.06	34.25	34.82	204189
2012-08-14	35.04	35.42	34.50	34.63	267190
2012-08-15	34.52	34.73	34.35	34.60	316226
2012-08-16	34.50	35.07	34.34	35.06	330586
2012-08-17	35.03	35.90	35.03	35.90	174683
2012-08-20	35.64	35.67	35.16	35.50	110571
2012-08-21	35.67	36.37	35.51	35.69	101545
2012-08-22	35.72	35.95	35.47	35.71	142719
2012-08-23	35.61	35.82	35.48	35.63	123242
2012-08-24	35.45	35.93	35.38	35.48	61948
2012-08-27	35.66	35.89	35.26	35.35	125970
2012-08-28	35.26	35.81	35.06	35.41	121590
2012-08-29	35.40	35.50	34.96	35.19	145243
2012-08-30	34.83	34.98	34.29	34.49	171004
2012-08-31	33.91	34.65	33.77	34.13	370670
2012-09-04	34.21	35.67	33.83	35.51	351909
2012-09-05	35.45	35.79	35.24	35.40	184037
2012-09-06	35.79	37.84	35.79	37.62	505032
2012-09-07	37.86	38.33	37.45	38.00	297590
2012-09-10	38.01	38.99	38.01	38.66	264858
2012-09-11	38.53	39.00	38.17	38.40	212350
2012-09-12	38.69	39.00	38.19	38.69	401219
2012-09-13	38.60	39.23	37.87	39.02	231477
2012-09-14	39.32	39.74	39.08	39.47	355061
2012-09-17	39.17	39.51	39.10	39.42	178488
2012-09-18	39.26	39.88	39.20	39.65	357520
2012-09-19	39.67	39.96	39.35	39.64	215368
2012-09-20	39.27	39.65	38.92	39.30	189744
2012-09-21	39.80	39.86	38.80	38.87	377067
2012-09-24	38.64	39.22	38.54	38.69	180535
2012-09-25	38.88	39.23	36.94	37.01	391297
2012-09-26	37.18	37.55	36.31	36.90	222301
2012-09-27	37.14	37.69	36.83	37.42	181649
2012-09-28	37.15	37.15	36.82	36.88	163824
2012-10-01	37.02	37.59	36.66	37.13	187844
2012-10-02	37.24	37.36	36.95	37.31	154910
2012-10-03	37.37	37.64	36.81	37.44	179210
2012-10-04	37.56	38.23	37.20	38.05	217136
2012-10-05	38.36	38.75	37.40	37.48	181098
2012-10-08	37.19	37.77	37.10	37.66	109244
2012-10-09	37.60	38.03	36.93	37.08	151067
2012-10-10	37.15	37.46	36.62	37.46	159055
2012-10-11	37.81	38.14	37.58	37.73	122841
2012-10-12	37.71	38.06	37.18	37.26	158522
2012-10-15	37.34	37.58	36.92	37.51	88219
2012-10-16	37.75	38.40	37.66	38.00	199822
2012-10-17	38.03	38.71	38.03	38.69	156631
2012-10-18	38.58	38.87	38.12	38.13	200812
2012-10-19	37.77	38.23	36.50	36.72	202387
2012-10-22	36.70	37.08	36.23	36.47	168757
2012-10-23	35.95	36.36	35.35	36.00	216624
2012-10-24	36.28	36.28	35.33	35.56	138031
2012-10-25	36.03	36.28	35.59	35.95	84657
2012-10-26	35.98	36.29	35.58	36.09	97754
2012-10-31	36.08	36.08	34.54	35.80	255920
2012-11-01	35.98	37.32	35.98	37.08	242141
2012-11-02	37.35	37.51	36.19	36.19	156736
2012-11-05	36.14	36.63	35.78	36.44	98507
2012-11-06	36.70	37.63	36.66	37.27	171701
2012-11-07	36.58	37.15	35.49	35.52	239254
2012-11-08	36.98	37.72	36.60	36.82	330583
2012-11-09	36.70	37.34	36.14	36.54	279536
2012-11-12	36.60	36.74	36.19	36.40	116690
2012-11-13	36.22	36.73	35.83	36.39	289214
2012-11-14	36.48	36.84	35.74	35.91	265402
2012-11-15	35.81	36.16	34.76	35.10	335885
2012-11-16	34.98	34.98	33.76	34.04	386989
2012-11-19	34.60	34.87	34.39	34.68	278777
2012-11-20	34.57	34.59	34.23	34.55	210417
2012-11-21	34.64	35.06	34.24	35.00	173718
2012-11-23	35.13	35.71	34.97	35.68	67623
2012-11-26	35.51	35.80	35.18	35.57	248879
2012-11-27	35.42	36.52	35.16	35.86	384566
2012-11-28	35.59	36.26	34.88	36.26	374072
2012-11-29	36.81	38.88	36.81	38.34	708703
2012-11-30	38.32	38.76	37.51	37.68	475583
2012-12-03	38.08	38.08	37.37	37.79	189977
2012-12-04	37.77	37.94	36.91	37.85	263194
2012-12-05	38.01	38.74	37.74	38.71	384851
2012-12-06	38.71	38.99	38.55	38.95	251786
2012-12-07	39.28	39.52	38.84	39.37	304814
2012-12-10	39.45	39.71	39.02	39.70	214408
2012-12-11	40.35	42.84	40.11	42.27	974387
2012-12-12	42.57	42.59	41.65	41.69	555694
2012-12-13	41.91	42.32	41.24	41.50	429914
2012-12-14	41.50	42.58	41.36	42.03	280487
2012-12-17	42.58	42.97	42.20	42.44	381386
2012-12-18	42.48	43.44	42.04	43.44	269363
2012-12-19	43.61	44.72	43.59	44.01	482893
2012-12-20	43.99	44.75	43.76	44.41	345517
2012-12-21	43.92	44.07	43.51	43.99	595672
2012-12-24	44.01	44.01	43.42	43.81	67873
2012-12-26	43.89	44.11	43.67	43.78	125867
2012-12-27	43.88	44.13	43.49	44.04	224101
2012-12-28	43.57	43.93	43.36	43.59	203121
2012-12-31	43.52	45.00	43.11	44.99	261779
2013-01-02	45.17	46.71	45.00	46.15	548678
2013-01-03	46.13	46.18	45.38	45.68	185506
2013-01-04	45.81	46.49	45.61	46.40	180037
2013-01-07	45.97	46.39	45.82	46.30	157149
2013-01-08	45.99	46.25	45.09	46.24	414255
2013-01-09	46.27	46.67	45.84	46.66	309154
2013-01-10	46.77	47.01	46.01	46.92	476840
2013-01-11	46.96	47.24	46.24	46.94	731046
2013-01-14	46.73	47.02	45.94	46.25	665730
2013-01-15	45.78	46.40	45.62	46.24	291151
2013-01-16	46.12	46.50	45.81	46.39	204073
2013-01-17	46.72	47.31	46.50	47.15	138367
2013-01-18	47.03	47.07	46.58	47.07	142025
2013-01-22	46.96	47.50	46.96	47.48	109626
2013-01-23	47.53	48.23	47.26	48.06	311853
2013-01-24	48.03	48.76	47.90	48.56	291737
2013-01-25	48.83	48.88	48.28	48.88	191761
2013-01-28	48.85	48.98	47.97	48.25	319451
2013-01-29	48.12	48.47	47.83	48.22	312520
2013-01-30	48.05	48.39	47.40	47.89	185175
2013-01-31	47.83	48.89	47.77	48.15	307801
2013-02-01	48.56	49.34	48.38	49.14	210857
2013-02-04	48.57	49.07	48.22	48.29	152579
2013-02-05	48.51	48.95	48.23	48.65	326004
2013-02-06	48.24	49.08	48.24	48.85	225282
2013-02-07	49.95	49.95	48.24	49.03	329529
2013-02-08	49.18	49.66	49.12	49.45	229366
2013-02-11	49.50	49.62	49.05	49.47	265519
2013-02-12	49.67	49.98	49.42	49.89	234426
2013-02-13	49.97	50.08	49.77	50.08	607171
2013-02-14	50.00	50.57	50.00	50.14	202069
2013-02-15	50.10	50.54	49.76	50.07	345639
2013-02-19	50.35	51.17	50.25	50.93	393157
2013-02-20	50.83	51.40	49.67	49.73	217802
2013-02-21	49.64	49.94	48.78	49.06	238459
2013-02-22	49.49	50.29	49.31	50.25	202156
2013-02-25	50.43	50.59	48.70	48.82	505180
2013-02-26	49.06	49.34	48.40	49.06	319477
2013-02-27	49.27	50.63	49.26	50.18	209276
2013-02-28	50.06	50.62	49.87	50.36	171998
2013-03-01	49.79	50.74	49.43	50.46	235563
2013-03-04	50.26	50.35	49.06	50.01	286786
2013-03-05	50.25	51.28	50.01	50.86	290467
2013-03-06	51.00	51.08	50.40	50.83	277600
2013-03-07	50.97	51.29	50.72	51.24	109042
2013-03-08	51.85	52.28	51.57	52.24	293705
2013-03-11	52.20	52.36	51.82	52.14	147702
2013-03-12	52.09	52.10	51.48	51.80	202189
2013-03-13	51.75	52.48	51.39	52.40	158475
2013-03-14	52.36	52.84	52.08	52.83	133566
2013-03-15	52.57	52.87	51.93	52.64	263481
2013-03-18	51.79	52.87	51.46	52.34	379315
2013-03-19	52.38	52.79	50.89	51.98	441789
2013-03-20	52.30	53.24	51.76	53.17	573069
2013-03-21	52.68	53.19	51.45	51.71	198079
2013-03-22	51.74	52.05	51.49	51.79	182805
2013-03-25	51.97	52.52	50.97	51.52	148456
2013-03-26	51.72	51.94	51.31	51.81	224345
2013-03-27	51.25	51.44	50.44	51.36	262413
2013-03-28	52.26	52.38	51.50	51.65	653829
2013-04-01	51.45	51.79	49.90	50.04	275410
2013-04-02	50.28	50.92	49.08	49.36	334212
2013-04-03	49.45	49.60	48.33	48.56	165530
2013-04-04	48.72	49.07	48.09	48.61	167023
2013-04-05	47.80	48.61	47.34	48.25	161550
2013-04-08	48.30	48.93	47.80	48.90	137576
2013-04-09	49.02	49.04	48.36	48.79	233077
2013-04-10	49.04	50.02	48.88	49.94	243488
2013-04-11	49.84	49.89	49.10	49.46	228869
2013-04-12	49.21	49.51	48.21	49.10	256609
2013-04-15	48.60	48.69	45.80	46.04	404653
2013-04-16	46.55	47.31	46.09	47.24	348115
2013-04-17	46.76	46.86	45.47	45.92	284523
2013-04-18	46.07	46.22	45.06	45.56	217505
2013-04-19	45.66	46.15	45.37	46.01	197764
2013-04-22	46.13	46.52	45.12	46.23	172707
2013-04-23	46.68	47.58	46.42	47.55	289028
2013-04-24	47.53	48.35	47.38	48.24	150426
2013-04-25	48.37	49.54	48.03	49.00	274169
2013-04-26	48.91	49.25	48.34	48.70	293698
2013-04-29	48.83	49.53	48.68	49.17	198832
2013-04-30	49.00	49.42	48.43	49.42	167521
2013-05-01	48.98	48.98	47.04	47.09	402929
2013-05-02	47.63	49.54	47.01	49.40	766967
2013-05-03	50.16	51.69	49.69	51.20	491672
2013-05-06	51.18	51.79	50.46	51.50	148019
2013-05-07	51.73	52.43	51.26	52.43	328995
2013-05-08	52.45	52.92	52.04	52.89	247198
2013-05-09	52.78	52.98	52.24	52.35	198045
2013-05-10	52.58	53.16	52.31	53.09	203982
2013-05-13	53.05	53.21	52.20	52.86	242414
2013-05-14	52.94	54.07	52.94	53.88	290277
2013-05-15	53.59	54.65	53.59	54.55	341823
2013-05-16	54.40	55.10	54.21	54.41	199127
2013-05-17	54.88	55.51	54.69	55.06	301082
2013-05-20	54.78	55.69	54.59	54.73	529341
2013-05-21	54.82	55.21	54.64	54.79	398548
2013-05-22	54.71	55.12	53.42	53.84	327177
2013-05-23	52.99	53.88	52.76	53.64	263286
2013-05-24	53.24	53.62	52.75	53.44	159773
2013-05-28	54.46	54.84	53.83	54.28	273536
2013-05-29	53.68	54.21	53.16	53.58	263310
2013-05-30	53.70	54.07	53.39	53.99	182833
2013-05-31	53.60	54.19	53.30	53.45	279775
2013-06-03	53.46	53.77	52.19	53.07	649104
2013-06-04	53.04	53.81	51.82	52.26	397220
2013-06-05	52.04	52.21	51.18	51.40	251346
2013-06-06	51.53	52.20	50.95	51.57	391317
2013-06-07	52.05	52.46	51.68	52.14	263503
2013-06-10	52.24	52.44	51.81	52.06	261417
2013-06-11	51.02	51.72	50.52	51.02	148974
2013-06-12	51.40	51.45	50.06	50.10	94668
2013-06-13	49.98	51.35	49.69	51.27	90991
2013-06-14	51.11	51.51	50.30	50.44	111942
2013-06-17	50.93	51.44	50.53	51.30	246563
2013-06-18	51.36	52.60	51.36	52.38	133441
2013-06-19	52.41	52.42	51.66	51.71	185621
2013-06-20	50.74	51.31	49.86	50.15	342976
2013-06-21	50.45	50.82	49.50	50.02	587112
2013-06-24	49.47	49.59	48.37	49.07	511361
2013-06-25	49.70	50.05	49.30	50.00	377561
2013-06-26	50.55	50.84	49.79	49.98	172677
2013-06-27	50.44	50.93	50.19	50.83	221431
2013-06-28	50.54	51.25	49.93	49.93	626644
2013-07-01	50.30	51.58	50.10	51.50	192230
2013-07-02	51.52	51.90	50.81	51.30	101478
2013-07-03	50.92	51.58	50.92	51.58	75106
2013-07-05	52.42	53.19	52.27	53.19	209321
2013-07-08	53.43	54.07	53.32	53.72	170182
2013-07-09	53.94	54.92	53.41	54.45	318093
2013-07-10	54.32	54.92	54.08	54.47	116025
2013-07-11	55.35	55.68	55.15	55.58	179218
2013-07-12	55.55	56.53	55.35	55.83	241453
2013-07-15	56.01	56.32	55.64	56.23	158584
2013-07-16	56.24	56.57	55.64	56.06	205864
2013-07-17	56.34	56.36	55.49	55.82	101224
2013-07-18	55.87	56.80	55.38	56.67	288882
2013-07-19	56.65	57.47	56.11	57.38	273974
2013-07-22	57.50	57.61	56.97	57.40	143286
2013-07-23	57.54	57.77	56.62	57.26	114571
2013-07-24	57.62	57.62	56.12	56.62	116019
2013-07-25	56.31	57.79	56.31	57.77	150104
2013-07-26	57.15	57.47	56.69	57.18	67332
2013-07-29	56.89	57.40	56.29	56.61	76344
2013-07-30	57.07	57.68	56.84	57.62	95058
2013-07-31	57.71	58.99	57.71	58.61	261257
2013-08-01	59.28	59.95	57.92	59.48	163090
2013-08-02	59.60	59.71	58.12	58.47	341654
2013-08-05	58.31	59.18	58.31	58.68	169737
2013-08-06	58.40	58.77	57.33	57.46	209184
2013-08-07	57.11	57.48	55.72	56.08	428826
2013-08-08	58.63	58.98	57.25	58.29	369589
2013-08-09	58.00	58.69	56.54	58.38	337055
2013-08-12	58.05	59.25	57.96	58.98	256420
2013-08-13	58.93	59.05	58.14	59.05	145617
2013-08-14	58.94	58.94	58.33	58.64	119835
2013-08-15	57.70	58.00	56.88	57.48	152943
2013-08-16	57.11	57.58	56.75	57.24	175829
2013-08-19	57.31	57.31	55.96	55.97	236850
2013-08-20	56.13	57.21	55.64	57.01	242148
2013-08-21	56.74	56.92	55.78	56.23	203180
2013-08-22	56.49	59.24	56.08	58.76	295569
2013-08-23	58.88	59.01	58.25	58.80	196137
2013-08-26	58.89	59.00	57.71	58.01	155892
2013-08-27	56.97	57.25	56.20	56.33	207019
2013-08-28	56.30	57.47	56.07	57.19	132664
2013-08-29	57.05	57.96	56.10	57.28	162457
2013-08-30	57.17	57.74	56.58	56.72	159388
2013-09-03	57.63	58.22	56.80	57.36	146940
2013-09-04	57.61	58.55	57.07	58.55	153863
2013-09-05	58.71	59.71	58.33	59.39	400846
2013-09-06	59.86	60.93	58.97	60.09	604501
2013-09-09	60.46	61.61	60.46	61.49	426663
2013-09-10	62.01	63.58	61.91	63.16	378452
2013-09-11	62.85	63.33	62.62	63.28	155177
2013-09-12	63.30	63.91	63.10	63.40	232526
2013-09-13	63.63	63.87	63.32	63.47	99179
2013-09-16	64.46	64.91	63.73	63.79	281225
2013-09-17	63.65	64.41	63.65	64.30	210302
2013-09-18	64.46	65.79	63.85	65.50	157455
2013-09-19	65.68	66.13	64.99	65.01	185365
2013-09-20	65.47	65.71	64.26	64.38	425995
2013-09-23	64.48	64.60	63.47	64.26	198707
2013-09-24	64.42	64.79	63.83	64.30	153010
2013-09-25	64.27	64.61	63.58	63.82	220740
2013-09-26	64.07	64.28	63.08	64.19	189759
2013-09-27	63.54	64.38	63.54	63.95	139483
2013-09-30	62.96	64.11	62.96	64.05	503650
2013-10-01	64.21	65.54	64.07	65.45	177613
2013-10-02	64.66	65.04	64.15	64.45	212809
2013-10-03	64.37	64.50	62.86	63.40	141766
2013-10-04	63.37	64.15	63.05	63.97	177396
2013-10-07	63.23	64.49	63.18	63.84	482958
2013-10-08	63.88	64.35	63.27	63.37	207244
2013-10-09	63.53	63.62	62.50	62.80	224228
2013-10-10	63.80	65.24	62.81	65.20	172286
2013-10-11	64.92	66.88	64.92	66.61	123550
2013-10-14	65.96	66.72	65.77	66.51	203982
2013-10-15	66.09	66.57	65.33	65.49	165692
2013-10-16	66.10	66.29	65.27	66.10	153465
2013-10-17	65.51	66.39	65.51	66.35	195772
2013-10-18	67.05	68.44	66.55	68.43	206872
2013-10-21	68.59	70.26	68.59	68.78	392813
2013-10-22	68.98	69.37	68.25	69.08	258560
2013-10-23	68.68	69.17	68.44	69.08	220494
2013-10-24	69.20	69.38	68.54	68.64	184949
2013-10-25	69.05	69.26	68.10	68.35	221215
2013-10-28	68.28	68.28	66.79	67.04	333555
2013-10-29	67.16	68.00	67.04	67.67	290268
2013-10-30	67.50	67.99	66.11	66.77	217490
2013-10-31	66.97	67.99	66.27	67.26	288689
2013-11-01	67.21	68.00	67.08	67.60	305156
2013-11-04	67.95	68.88	67.57	68.80	113663
2013-11-05	68.15	68.36	67.32	67.42	224732
2013-11-06	67.82	68.06	66.48	66.53	144009
2013-11-07	66.76	67.13	64.68	64.71	166970
2013-11-08	64.68	65.58	64.32	64.79	380550
2013-11-11	64.78	66.23	64.72	66.05	368230
2013-11-12	66.06	66.73	65.66	66.48	248101
2013-11-13	66.01	66.86	66.00	66.72	141038
2013-11-14	66.55	66.95	65.96	66.78	109497
2013-11-15	66.77	67.21	66.36	67.10	103839
2013-11-18	67.23	68.62	67.03	67.30	241384
2013-11-19	67.38	67.77	66.44	66.81	110288
2013-11-20	67.01	67.53	66.55	66.78	150280
2013-11-21	67.07	68.26	66.85	67.73	167390
2013-11-22	67.83	68.64	67.20	68.42	105599
2013-11-25	68.46	69.01	68.31	68.52	125174
2013-11-26	68.47	69.41	68.39	69.28	136133
2013-11-27	69.47	70.79	69.40	70.75	173881
2013-11-29	70.95	71.02	70.00	70.02	64295
2013-12-02	69.91	70.44	68.32	68.58	207509
2013-12-03	68.35	68.80	67.58	68.10	145588
2013-12-04	67.61	68.78	67.07	67.91	110284
2013-12-05	67.69	68.69	67.44	68.45	112832
2013-12-06	69.44	70.35	68.48	68.65	244524
2013-12-09	68.93	70.28	68.44	69.40	192783
2013-12-10	65.49	68.59	65.00	67.93	402354
2013-12-11	67.95	68.30	66.63	66.96	273632
2013-12-12	66.80	68.17	66.52	67.95	216862
2013-12-13	68.02	68.60	67.62	68.42	229252
2013-12-16	68.90	69.67	67.53	69.56	129577
2013-12-17	69.59	69.59	68.71	69.06	105604
2013-12-18	69.06	71.11	68.59	70.68	214902
2013-12-19	70.66	70.84	69.45	69.57	114577
2013-12-20	69.65	70.43	69.26	69.63	490633
2013-12-23	69.90	71.06	69.50	70.79	234692
2013-12-24	71.00	71.76	70.81	71.30	81119
2013-12-26	71.55	72.07	70.85	71.16	226805
2013-12-27	71.54	71.54	70.39	70.60	176554
2013-12-30	70.69	70.97	70.21	70.36	130081
2013-12-31	70.32	70.74	70.09	70.45	206573
2014-01-02	70.05	70.30	69.04	69.39	202878
2014-01-03	69.44	70.30	69.44	70.04	136751
2014-01-06	70.21	70.29	69.11	69.21	264048
2014-01-07	69.48	70.18	68.90	69.24	249870
2014-01-08	69.24	69.37	68.41	68.90	311731
2014-01-09	69.23	69.45	68.30	68.82	188510
2014-01-10	68.85	69.08	67.96	68.88	253307
2014-01-13	68.55	68.86	67.13	67.61	202285
2014-01-14	67.90	70.73	67.58	69.30	511971
2014-01-15	69.54	70.70	69.48	70.52	593320
2014-01-16	70.21	70.87	69.27	69.96	469405
2014-01-17	69.69	70.05	69.28	69.57	112827
2014-01-21	70.09	70.09	68.76	69.45	141672
2014-01-22	69.40	69.86	69.00	69.74	143265
2014-01-23	69.41	69.41	68.38	68.78	164868
2014-01-24	68.13	68.22	65.96	66.25	215222
2014-01-27	66.31	66.72	65.16	65.77	161548
2014-01-28	65.77	66.43	65.54	66.13	160306
2014-01-29	65.29	66.29	64.72	64.87	182170
2014-01-30	65.57	66.38	64.87	65.90	189014
2014-01-31	64.66	65.58	64.31	64.71	279948
2014-02-03	64.67	66.00	62.10	62.40	215223
2014-02-04	62.72	63.60	61.81	63.13	208281
2014-02-05	62.88	63.98	62.12	63.51	238223
2014-02-06	63.85	66.38	62.79	65.58	492365
2014-02-07	65.78	67.58	65.78	67.51	319634
2014-02-10	67.50	67.54	66.44	66.68	211409
2014-02-11	66.67	68.06	66.36	67.67	241383
2014-02-12	67.87	68.53	67.55	67.79	209847
2014-02-13	67.12	69.17	67.12	69.11	244191
2014-02-14	69.01	69.49	68.60	69.31	239058
2014-02-18	69.44	70.17	69.31	69.66	257950
2014-02-19	69.33	69.90	68.41	68.51	157451
2014-02-20	68.51	70.31	68.43	70.17	171498
2014-02-21	70.41	70.94	70.17	70.56	302873
2014-02-24	70.89	71.70	70.60	71.24	217573
2014-02-25	71.18	71.43	70.46	71.04	259782
2014-02-26	71.05	72.22	70.86	71.52	181316
2014-02-27	71.27	72.06	70.96	72.03	161940
2014-02-28	72.00	72.83	71.62	72.13	259685
2014-03-03	71.32	71.52	69.47	70.74	234387
2014-03-04	71.99	73.15	71.64	72.57	367603
2014-03-05	72.48	73.93	72.00	73.78	280293
2014-03-06	74.00	75.23	73.92	74.24	232697
2014-03-07	74.78	74.86	73.84	74.18	233671
2014-03-10	74.18	74.23	73.58	73.84	247867
2014-03-11	73.76	74.15	72.38	72.68	169150
2014-03-12	72.17	72.76	71.62	72.13	195181
2014-03-13	72.56	72.56	70.66	71.16	117412
2014-03-14	70.63	72.06	70.63	71.52	139694
2014-03-17	72.16	72.91	72.07	72.18	119529
2014-03-18	72.08	73.40	71.91	73.30	506816
2014-03-19	73.31	73.53	71.52	72.54	525198
2014-03-20	72.28	72.57	71.19	72.17	750283
2014-03-21	72.60	72.74	71.67	71.83	237584
2014-03-24	71.98	72.34	69.90	70.24	234423
2014-03-25	70.45	70.97	69.30	69.83	308590
2014-03-26	70.25	70.25	67.94	67.95	242306
2014-03-27	67.77	68.31	67.46	67.67	253731
2014-03-28	67.87	69.37	67.70	68.19	276397
2014-03-31	68.83	69.77	68.15	69.60	208354
2014-04-01	70.05	71.78	69.94	71.78	319523
2014-04-02	72.30	74.15	72.05	74.07	213356
2014-04-03	74.44	74.92	74.07	74.43	267911
2014-04-04	75.21	75.38	72.58	72.88	278193
2014-04-07	72.63	72.91	71.14	71.54	228599
2014-04-08	71.52	72.35	71.00	71.54	155470
2014-04-09	71.72	73.14	71.30	73.08	121712
2014-04-10	73.08	73.32	71.21	71.28	205100
2014-04-11	70.44	71.56	70.36	70.40	263580
2014-04-14	71.45	71.82	70.90	71.61	202988
2014-04-15	71.76	73.22	71.07	73.13	245204
2014-04-16	73.78	74.76	73.64	74.70	223398
2014-04-17	74.61	76.88	74.35	75.64	368711
2014-04-21	75.70	76.16	74.74	75.30	246793
2014-04-22	75.40	76.23	75.31	75.83	163232
2014-04-23	75.57	76.06	75.20	75.21	172151
2014-04-24	75.78	75.78	74.37	74.98	147120
2014-04-25	74.45	74.54	72.82	73.19	173405
2014-04-28	73.73	73.82	70.98	72.33	173565
2014-04-29	72.77	73.26	72.45	72.77	187626
2014-04-30	72.75	73.98	72.04	73.81	190719
2014-05-01	73.34	73.40	71.88	72.46	329778
2014-05-02	72.49	73.53	72.31	72.93	249236
2014-05-05	72.13	72.96	71.82	72.23	217447
2014-05-06	71.81	72.29	71.03	71.06	234208
2014-05-07	71.19	71.42	69.57	70.75	654500
2014-05-08	70.68	71.80	69.77	70.06	230399
2014-05-09	69.70	70.05	68.54	69.96	259968
2014-05-12	70.25	72.34	70.25	72.02	287696
2014-05-13	72.09	72.25	70.68	70.89	228244
2014-05-14	70.85	71.03	68.85	68.85	262424
2014-05-15	68.62	69.02	67.15	68.41	340733
2014-05-16	68.26	69.48	67.75	69.44	259415
2014-05-19	69.27	69.76	68.54	69.65	866067
2014-05-20	69.50	69.50	68.14	69.00	506587
2014-05-21	69.26	70.13	68.93	69.59	661589
2014-05-22	69.67	70.17	69.25	70.08	176346
2014-05-23	70.19	71.50	70.13	71.29	199359
2014-05-27	71.50	72.73	71.45	72.02	140914
2014-05-28	71.83	72.40	71.56	71.68	181941
2014-05-29	72.01	72.40	71.50	72.36	200607
2014-05-30	72.45	72.48	71.58	71.99	203779
2014-06-02	72.13	73.06	70.91	73.01	393701
2014-06-03	72.42	74.06	72.08	73.85	472600
2014-06-04	73.43	73.92	72.89	73.58	157404
2014-06-05	73.52	75.37	73.18	75.09	178008
2014-06-06	75.55	76.41	75.19	76.06	126162
2014-06-09	75.89	77.20	75.83	76.83	229344
2014-06-10	76.72	77.05	76.27	77.00	144435
2014-06-11	76.34	77.54	76.32	77.02	292247
2014-06-12	76.62	77.16	76.06	76.46	294467
2014-06-13	76.43	76.78	75.91	76.26	118440
2014-06-16	75.99	76.37	74.79	75.76	183923
2014-06-17	75.62	76.69	75.25	76.11	334978
2014-06-18	76.00	76.37	75.35	76.08	153303
2014-06-19	76.25	76.25	75.55	75.77	166556
2014-06-20	75.79	76.26	75.47	76.05	339955
2014-06-23	76.16	76.30	75.40	75.50	148888
2014-06-24	75.44	76.14	74.52	74.54	192488
2014-06-25	75.18	77.38	75.00	77.17	562730
2014-06-26	77.12	77.39	76.34	77.37	481960
2014-06-27	76.71	79.20	76.71	78.83	728174
2014-06-30	78.63	79.07	77.92	78.16	5569786
2014-07-01	77.89	79.30	77.67	78.76	493587
2014-07-02	78.47	78.99	77.77	78.13	239446
2014-07-03	78.30	79.01	78.22	78.74	142873
2014-07-07	78.55	78.82	78.03	78.24	253900
2014-07-08	78.17	78.17	76.87	77.33	250847
2014-07-09	77.53	77.92	76.92	77.65	189397
2014-07-10	75.89	77.34	75.89	77.08	269860
2014-07-11	76.96	77.21	76.48	76.89	165124
2014-07-14	77.85	77.86	76.98	77.51	436483
2014-07-15	77.65	77.94	76.51	76.70	184404
2014-07-16	77.25	77.25	75.73	75.89	307764
2014-07-17	75.28	75.47	74.02	74.08	281484
2014-07-18	74.00	77.13	72.55	77.08	418735
2014-07-21	76.41	77.24	76.05	76.88	463392
2014-07-22	77.37	78.01	77.04	77.24	157613
2014-07-23	77.49	77.49	76.64	76.77	122733
2014-07-24	76.80	77.43	75.78	75.92	214046
2014-07-25	75.33	75.50	74.83	74.97	173519
2014-07-28	75.03	75.06	73.88	74.42	262416
2014-07-29	74.44	75.26	74.00	74.18	328251
2014-07-30	74.10	74.30	71.65	71.81	498593
2014-07-31	70.93	71.35	67.84	67.90	540085
2014-08-01	68.41	69.79	68.12	69.58	678869
2014-08-04	69.99	69.99	68.07	68.23	563034
2014-08-05	67.88	68.23	67.08	67.77	309588
2014-08-06	67.08	68.84	67.08	68.60	333584
2014-08-07	68.70	68.86	67.93	68.13	257576
2014-08-08	68.11	69.07	67.95	68.89	270332
2014-08-11	69.38	69.38	68.82	69.05	313394
2014-08-12	68.94	69.71	68.39	68.93	273552
2014-08-13	69.14	70.35	69.14	70.33	255730
2014-08-14	70.82	71.20	70.16	70.57	276480
2014-08-15	71.44	71.52	69.71	70.76	284010
2014-08-18	71.34	71.99	71.05	71.88	232977
2014-08-19	72.04	72.51	71.93	72.27	217629
2014-08-20	71.89	72.75	71.41	72.45	255615
2014-08-21	72.34	73.35	71.68	73.18	222263
2014-08-22	72.95	73.06	72.39	72.69	184353
2014-08-25	73.30	73.57	72.73	72.86	116106
2014-08-26	73.07	73.95	72.77	73.72	148197
2014-08-27	73.74	73.86	73.34	73.68	127437
2014-08-28	73.51	73.54	72.57	72.61	217907
2014-08-29	72.62	73.13	72.13	73.07	209959
2014-09-02	73.41	74.02	72.78	73.53	223168
2014-09-03	74.04	74.36	73.05	73.26	172879
2014-09-04	73.55	74.01	72.64	72.86	164998
2014-09-05	72.71	73.12	71.90	72.94	142991
2014-09-08	72.98	73.65	72.20	72.88	150855
2014-09-09	72.66	73.07	72.23	72.25	239896
2014-09-10	72.22	72.78	71.69	72.64	177687
2014-09-11	72.03	73.86	71.97	73.75	182716
2014-09-12	73.81	73.81	72.06	72.27	228587
2014-09-15	72.44	72.44	70.86	71.02	240663
2014-09-16	70.85	71.21	70.31	70.93	256995
2014-09-17	71.10	71.41	69.97	70.55	192833
2014-09-18	70.97	71.31	70.52	70.89	150088
2014-09-19	70.98	71.28	69.57	70.02	414377
2014-09-22	69.74	70.01	67.68	67.83	250575
2014-09-23	67.75	68.05	65.73	65.75	611740
2014-09-24	65.68	66.60	64.93	66.40	399538
2014-09-25	66.10	66.46	64.69	64.88	355357
2014-09-26	64.96	66.14	64.72	66.08	272555
2014-09-29	64.99	65.61	64.77	65.36	318868
2014-09-30	65.24	65.24	64.02	64.02	380369
2014-10-01	63.90	64.24	62.10	62.18	371615
2014-10-02	62.18	62.70	61.04	61.99	298323
2014-10-03	62.60	62.98	62.11	62.95	397034
2014-10-06	63.06	63.67	62.34	63.25	536804
2014-10-07	62.70	63.56	61.98	61.98	556565
2014-10-08	62.01	63.01	60.58	62.95	316923
2014-10-09	62.72	62.77	60.42	60.56	260806
2014-10-10	60.20	60.33	58.57	58.67	356712
2014-10-13	58.80	60.04	58.49	58.56	427173
2014-10-14	59.24	60.80	59.04	59.53	377832
2014-10-15	59.10	60.66	58.06	59.93	563485
2014-10-16	58.71	61.09	58.48	60.72	336506
2014-10-17	61.49	62.08	60.59	61.08	263297
2014-10-20	60.73	61.96	60.73	61.76	234728
2014-10-21	62.60	64.65	62.52	64.60	335126
2014-10-22	64.67	65.16	63.26	63.32	213966
2014-10-23	64.21	65.56	63.93	65.26	254945
2014-10-24	65.42	65.82	64.88	65.71	206625
2014-10-27	65.25	65.79	64.46	65.65	344546
2014-10-28	66.06	67.76	65.65	67.71	298756
2014-10-29	67.65	69.66	66.70	68.51	427434
2014-10-30	68.24	69.45	67.25	69.18	230566
2014-10-31	70.33	71.35	69.49	71.19	260083
2014-11-03	71.31	71.69	70.36	70.61	284637
2014-11-04	70.43	71.13	70.25	70.36	218529
2014-11-05	71.09	71.19	69.42	70.11	247678
2014-11-06	70.14	70.74	69.87	70.33	255858
2014-11-07	70.42	70.98	70.21	70.75	173324
2014-11-10	71.00	71.91	70.57	71.91	221252
2014-11-11	71.81	72.24	71.36	71.97	147648
2014-11-12	71.61	72.50	71.32	72.34	153120
2014-11-13	72.28	72.74	71.93	72.08	29874
2014-11-14	71.56	72.61	71.35	71.80	165582
2014-11-17	71.78	71.98	71.24	71.42	163890
2014-11-18	71.66	73.45	71.57	72.62	243757
2014-11-19	72.33	72.33	70.97	71.59	138343
2014-11-20	70.89	72.24	70.74	72.20	171782
2014-11-21	73.18	73.99	72.42	72.72	150006
2014-11-24	72.86	73.51	72.63	73.50	119337
2014-11-25	73.85	74.36	73.36	74.01	150417
2014-11-26	74.01	74.52	73.61	74.38	148497
2014-11-28	74.48	74.48	72.94	73.03	205698
2014-12-01	72.73	73.11	71.73	71.87	289764
2014-12-02	71.97	73.53	70.56	73.40	206241
2014-12-03	73.51	75.37	73.33	74.81	241717
2014-12-04	74.50	74.82	73.58	74.04	166091
2014-12-05	74.11	75.24	73.88	74.34	146548
2014-12-08	74.09	74.96	72.79	73.30	158684
2014-12-09	72.28	75.06	71.93	74.92	193155
2014-12-10	80.00	82.90	78.58	78.65	1124623
2014-12-11	79.48	81.60	79.44	80.39	634975
2014-12-12	79.44	81.96	79.40	80.41	678931
2014-12-15	80.56	81.20	78.54	79.06	523282
2014-12-16	78.81	80.47	77.86	77.93	769670
2014-12-17	78.26	79.02	77.29	78.48	787564
2014-12-18	79.22	79.50	78.58	78.90	567336
2014-12-19	78.81	79.49	78.22	78.76	975905
2014-12-22	79.10	79.55	78.40	79.50	338545
2014-12-23	80.32	80.79	79.90	80.27	270519
2014-12-24	80.47	80.82	80.26	80.39	114585
2014-12-26	80.91	81.21	80.28	80.41	307323
2014-12-29	80.66	81.46	80.41	80.96	301200
2014-12-30	80.94	81.30	80.06	80.25	142101
2014-12-31	80.59	80.75	78.63	78.81	212201
2015-01-02	79.30	79.70	77.67	78.61	173262
2015-01-05	78.16	78.94	77.76	78.57	495781
2015-01-06	78.99	79.93	78.40	79.30	619526
2015-01-07	80.00	80.10	78.78	79.31	275426
2015-01-08	80.24	80.64	79.26	80.61	534725
2015-01-09	80.76	81.80	79.87	80.84	309768
2015-01-12	80.71	81.62	78.94	80.76	292840
2015-01-13	81.82	83.43	81.68	83.12	749724
2015-01-14	81.95	83.02	81.43	82.60	329984
2015-01-15	83.08	83.28	80.13	80.48	929582
2015-01-16	80.09	81.73	79.57	81.60	827727
2015-01-20	81.91	82.36	79.80	81.16	231353
2015-01-21	80.69	81.99	80.43	81.05	103847
2015-01-22	81.69	84.40	80.51	83.64	373376
2015-01-23	83.68	85.25	83.20	83.86	300529
2015-01-26	83.90	84.40	83.33	84.00	309172
2015-01-27	82.98	85.16	82.96	84.86	318439
2015-01-28	85.51	85.81	83.29	83.62	194020
2015-01-29	83.63	84.64	82.28	84.59	169555
2015-01-30	83.96	84.64	82.62	82.94	206354
2015-02-02	83.48	83.48	81.51	83.19	331715
2015-02-03	83.68	85.34	83.55	84.93	456435
2015-02-04	84.65	85.46	84.16	85.04	310541
2015-02-05	84.27	84.64	81.81	84.25	479815
2015-02-06	84.47	86.36	84.29	84.96	409196
2015-02-09	84.61	85.50	84.06	84.61	172082
2015-02-10	85.10	85.21	84.13	85.04	213813
2015-02-11	85.10	85.50	84.51	85.35	184928
2015-02-12	85.69	87.21	85.51	87.17	213261
2015-02-13	87.10	87.87	86.89	87.78	195306
2015-02-17	88.00	88.21	86.64	87.65	202145
2015-02-18	87.50	88.57	87.16	88.15	164333
2015-02-19	87.93	89.12	87.71	88.52	211804
2015-02-20	88.15	90.04	87.70	90.00	238969
2015-02-23	89.68	90.14	89.26	90.13	176491
2015-02-24	90.23	91.02	89.86	90.19	251879
2015-02-25	90.28	90.61	88.57	89.23	161107
2015-02-26	89.33	90.59	88.88	89.89	269294
2015-02-27	90.02	90.63	88.76	88.78	262830
2015-03-02	88.81	90.20	88.00	90.09	282200
2015-03-03	89.69	90.47	88.71	89.34	262601
2015-03-04	88.92	89.20	88.22	88.95	200888
2015-03-05	89.11	89.76	88.65	89.28	162559
2015-03-06	88.51	89.41	87.11	87.52	209985
2015-03-09	87.70	88.27	87.19	87.94	184903
2015-03-10	87.04	87.15	85.04	85.16	265877
2015-03-11	85.44	85.97	84.70	85.71	202292
2015-03-12	86.49	87.84	86.09	87.74	214054
2015-03-13	87.63	87.72	85.10	86.35	123523
2015-03-16	86.79	87.68	86.39	87.34	230187
2015-03-17	87.06	89.23	87.06	88.96	288656
2015-03-18	88.88	90.74	88.06	90.27	190395
2015-03-19	89.87	90.84	89.65	90.67	193006
2015-03-20	91.08	92.39	90.75	92.13	483895
2015-03-23	92.22	92.81	91.61	91.86	620307
2015-03-24	91.59	92.17	90.73	91.89	785246
2015-03-25	91.76	91.85	87.82	87.83	721500
2015-03-26	87.41	88.29	86.82	88.07	257987
2015-03-27	88.22	91.05	88.14	91.03	362367
2015-03-30	91.69	92.57	91.10	92.23	286938
2015-03-31	91.37	93.80	90.51	93.56	463351
2015-04-01	93.17	93.26	90.93	92.00	360659
2015-04-02	92.11	93.63	91.85	93.06	267956
2015-04-06	92.23	95.05	92.23	94.49	379269
2015-04-07	94.09	94.36	93.02	93.15	243603
2015-04-08	93.00	93.90	92.60	93.72	267460
2015-04-09	93.78	94.36	93.09	93.93	264544
2015-04-10	94.72	94.85	93.79	94.04	157794
2015-04-13	93.67	94.06	92.94	93.44	203416
2015-04-14	93.89	93.96	92.05	93.89	218491
2015-04-15	94.40	94.70	93.56	93.63	172393
2015-04-16	93.60	94.31	92.82	93.56	139089
2015-04-17	92.94	93.15	91.60	91.91	185934
2015-04-20	92.54	94.26	92.49	94.17	167749
2015-04-21	94.67	95.09	94.00	94.67	204586
2015-04-22	94.76	95.38	93.17	93.79	214741
2015-04-23	93.62	95.23	93.52	95.14	123922
2015-04-24	95.56	95.56	93.72	93.89	129724
2015-04-27	93.88	94.51	91.85	92.24	227486
2015-04-28	92.37	93.24	91.82	93.06	164918
2015-04-29	92.39	93.51	91.92	93.09	234384
2015-04-30	89.52	89.99	83.66	83.95	956441
2015-05-01	84.01	85.31	83.94	85.12	485506
2015-05-04	85.12	87.84	84.92	87.16	384634
2015-05-05	86.36	87.19	84.01	84.99	421307
2015-05-06	84.94	85.75	83.16	83.76	305903
2015-05-07	83.56	85.12	83.38	84.57	165544
2015-05-08	85.56	86.42	84.56	84.60	317401
2015-05-11	84.30	85.41	83.98	84.64	296197
2015-05-12	83.97	84.81	83.00	84.58	294489
2015-05-13	85.00	85.51	83.39	83.93	267574
2015-05-14	84.17	85.07	83.78	84.94	255928
2015-05-15	84.88	84.99	84.04	84.93	224775
2015-05-18	84.48	85.93	84.40	85.91	198901
2015-05-19	85.81	86.41	85.39	85.65	360560
2015-05-20	85.81	85.81	84.86	85.63	246448
2015-05-21	85.38	86.35	84.97	85.59	355352
2015-05-22	85.60	86.10	85.44	85.61	312289
2015-05-26	85.60	85.60	84.14	84.82	198983
2015-05-27	84.92	85.88	84.75	85.63	214846
2015-05-28	85.27	85.44	84.71	85.28	161902
2015-05-29	84.93	85.38	84.00	84.42	230668
2015-06-01	84.89	85.33	84.06	84.73	165640
2015-06-02	84.50	86.07	84.28	85.32	231191
2015-06-03	85.40	86.69	85.12	86.35	186247
2015-06-04	85.81	86.03	84.39	84.79	161112
2015-06-05	84.81	85.79	84.11	85.72	167658
2015-06-08	85.83	85.95	84.57	84.68	188207
2015-06-09	84.75	84.81	83.25	83.76	226507
2015-06-10	84.12	84.80	83.81	84.71	329496
2015-06-11	84.75	85.12	84.53	85.10	144439
2015-06-12	84.91	85.31	84.70	85.27	210702
2015-06-15	84.30	84.81	83.81	84.65	269928
2015-06-16	84.40	85.82	84.40	85.61	237306
2015-06-17	86.00	86.07	85.31	85.32	195566
2015-06-18	85.47	86.25	85.08	85.99	304043
2015-06-19	86.21	86.23	85.12	85.31	249827
2015-06-22	85.83	86.09	85.12	85.94	185195
2015-06-23	85.94	86.28	85.35	85.91	179140
2015-06-24	85.91	86.38	84.23	84.87	267583
2015-06-25	84.90	84.90	83.95	84.32	163062
2015-06-26	84.55	85.00	83.70	84.25	359685
2015-06-29	83.40	84.00	81.21	81.33	177317
2015-06-30	81.85	82.65	81.01	81.23	241264
2015-07-01	81.72	82.24	79.99	80.07	435760
2015-07-02	80.20	81.00	78.95	79.53	264003
2015-07-06	78.83	79.74	77.63	78.02	360928
2015-07-07	78.26	78.26	75.58	76.69	392705
2015-07-08	75.54	76.27	74.63	74.85	382820
2015-07-09	76.23	76.40	75.10	75.12	217664
2015-07-10	76.26	76.46	75.47	75.68	208025
2015-07-13	76.11	76.79	75.81	76.18	171911
2015-07-14	76.25	77.93	76.18	77.61	185677
2015-07-15	77.25	77.45	74.05	74.53	960927
2015-07-16	75.03	75.17	73.72	74.03	371935
2015-07-17	74.14	75.04	73.68	74.61	311005
2015-07-20	74.53	74.67	72.65	72.88	247374
2015-07-21	72.93	73.04	71.24	71.34	346482
2015-07-22	71.12	72.34	70.93	72.30	171028
2015-07-23	72.28	73.37	71.80	72.56	322688
2015-07-24	72.27	72.68	71.25	71.53	375090
2015-07-27	70.72	71.06	69.16	69.81	317999
2015-07-28	70.10	71.67	69.94	71.59	416809
2015-07-29	64.31	64.73	53.80	62.03	2421169
2015-07-30	61.72	64.96	60.46	63.18	1004245
2015-07-31	63.18	63.26	58.40	59.23	1089002
2015-08-03	59.68	60.28	59.26	59.50	532532
2015-08-04	59.67	60.05	58.49	58.90	374839
2015-08-05	59.27	59.75	58.51	58.71	438279
2015-08-06	58.92	59.01	56.18	57.05	587444
2015-08-07	56.61	57.50	54.25	55.80	905528
2015-08-10	56.00	57.78	55.98	57.22	515198
2015-08-11	56.38	56.82	54.48	54.65	477745
2015-08-12	54.02	55.17	53.15	54.75	522274
2015-08-13	54.66	55.00	53.87	54.10	405288
2015-08-14	54.28	55.05	54.04	54.91	368052
2015-08-17	54.56	55.20	53.97	55.20	298518
2015-08-18	54.97	55.60	54.31	55.46	580165
2015-08-19	55.09	56.11	54.62	55.72	746898
2015-08-20	55.23	55.51	54.06	54.29	452474
2015-08-21	53.04	54.55	52.48	52.96	445320
2015-08-24	49.78	53.32	49.76	50.82	697599
2015-08-25	51.99	51.99	48.00	48.10	684970
2015-08-26	49.20	49.31	47.41	49.01	736058
2015-08-27	49.48	50.29	48.77	50.05	714077
2015-08-28	49.95	50.75	49.66	50.71	494045
2015-08-31	50.39	51.37	50.05	50.39	329512
2015-09-01	49.67	50.14	47.49	47.70	397356
2015-09-02	48.27	48.39	47.40	47.73	340238
2015-09-03	47.90	48.31	47.41	47.56	471041
2015-09-04	47.11	49.33	46.83	48.95	517043
2015-09-08	49.82	51.09	49.34	50.68	687594
2015-09-09	50.99	51.78	50.53	50.68	482883
2015-09-10	50.59	51.47	50.08	50.31	319485
2015-09-11	50.06	50.45	49.04	50.21	275146
2015-09-14	50.30	50.30	49.49	49.65	241357
2015-09-15	49.74	50.90	49.69	50.80	258219
2015-09-16	50.84	52.56	50.84	52.45	399726
2015-09-17	52.37	53.14	51.80	51.98	358536
2015-09-18	51.44	51.44	50.12	50.34	426870
2015-09-21	50.50	51.03	49.54	49.98	310045
2015-09-22	49.21	49.73	48.92	49.58	349659
2015-09-23	49.70	49.91	48.57	48.71	284114
2015-09-24	48.44	48.44	46.88	47.76	344712
2015-09-25	48.26	48.34	46.83	46.96	279205
2015-09-28	46.79	47.44	45.53	45.71	201221
2015-09-29	45.66	46.53	45.36	46.05	249457
2015-09-30	46.44	46.95	45.82	46.69	296385
2015-10-01	46.67	47.09	45.05	45.57	259333
2015-10-02	45.21	47.00	44.58	46.98	242327
2015-10-05	47.22	49.33	46.87	49.28	250152
2015-10-06	49.10	50.65	49.09	49.92	293295
2015-10-07	50.27	50.97	49.31	50.09	332694
2015-10-08	49.88	51.18	49.52	50.96	429556
2015-10-09	51.29	51.75	50.75	51.66	200207
2015-10-12	51.71	51.71	50.46	50.67	150991
2015-10-13	50.28	51.34	50.00	50.44	216732
2015-10-14	50.64	50.90	49.73	50.00	233043
2015-10-15	50.18	51.05	48.91	50.99	166397
2015-10-16	51.19	51.28	49.95	50.82	166474
2015-10-19	50.57	50.90	49.93	50.64	132285
2015-10-20	50.50	51.74	50.19	51.17	125295
2015-10-21	51.12	51.68	49.85	49.95	194965
2015-10-22	50.20	51.41	49.85	50.98	272264
2015-10-23	51.39	52.70	51.11	52.50	191925
2015-10-26	52.24	52.28	51.10	51.96	217407
2015-10-27	51.71	51.88	50.43	51.33	289674
2015-10-28	54.00	63.00	53.52	62.93	898754
2015-10-29	62.44	63.45	61.26	62.84	339434
2015-10-30	62.79	65.00	62.49	64.03	275051
2015-11-02	64.11	64.47	63.06	63.58	326659
2015-11-03	63.59	64.08	62.25	62.38	274353
2015-11-04	62.59	63.36	62.26	62.65	277422
2015-11-05	62.77	63.77	62.42	63.45	193033
2015-11-06	63.11	64.40	62.64	64.33	259426
2015-11-09	64.13	64.34	62.56	63.01	202577
2015-11-10	62.62	63.79	62.25	63.70	213507
2015-11-11	64.08	64.98	63.64	64.31	160968
2015-11-12	63.52	64.03	60.90	61.17	321118
2015-11-13	60.60	61.83	60.01	60.77	180199
2015-11-16	60.64	61.83	60.45	61.69	103998
2015-11-17	61.88	62.02	60.06	60.46	223359
2015-11-18	60.62	61.60	60.07	61.44	259012
2015-11-19	61.39	62.21	60.84	61.67	242603
2015-11-20	62.09	62.36	61.14	61.83	197170
2015-11-23	61.62	62.20	61.00	61.02	242417
2015-11-24	60.66	62.72	60.65	62.35	273224
2015-11-25	62.32	63.73	62.25	62.90	319078
2015-11-27	62.81	64.04	62.29	63.34	127430
2015-11-30	63.56	63.59	62.48	62.77	223028
2015-12-01	62.96	63.05	61.36	62.31	239318
2015-12-02	62.14	63.03	61.28	61.42	194015
2015-12-03	61.79	62.28	58.72	59.06	199960
2015-12-04	59.05	59.94	58.45	59.72	206219
2015-12-07	59.43	59.43	57.08	57.24	256525
2015-12-08	56.33	56.45	53.46	53.98	308040
2015-12-09	53.93	54.11	51.96	52.18	380799
2015-12-10	52.13	52.46	50.81	51.79	319059
2015-12-11	50.50	51.82	48.77	48.91	406475
2015-12-14	49.24	49.40	46.80	47.35	442216
2015-12-15	47.73	47.96	45.83	46.44	582908
2015-12-16	46.93	48.71	46.71	48.63	653653
2015-12-17	48.67	49.16	48.05	48.66	415051
2015-12-18	48.26	48.40	45.21	45.25	678075
2015-12-21	45.73	46.10	44.64	45.10	389052
2015-12-22	45.21	45.99	44.37	45.65	277975
2015-12-23	46.05	48.06	46.03	48.03	280172
2015-12-24	48.12	49.19	48.12	48.79	157650
2015-12-28	48.55	48.85	47.82	48.16	199360
2015-12-29	48.42	48.96	48.30	48.70	126917
2015-12-30	48.47	49.25	48.36	48.46	163873
2015-12-31	48.13	48.68	47.39	47.68	224217
2016-01-04	46.39	46.73	45.51	46.32	364824
2016-01-05	46.45	46.93	44.69	44.83	218716
2016-01-06	43.99	44.23	42.26	42.82	314369
2016-01-07	41.80	41.80	40.20	40.38	418757
2016-01-08	40.76	40.96	39.49	39.60	226504
2016-01-11	39.89	40.39	39.27	40.04	327625
2016-01-12	40.51	41.95	40.03	41.78	712548
2016-01-13	42.06	42.71	39.69	40.06	706460
2016-01-14	40.19	42.98	39.24	41.96	853863
2016-01-15	40.64	42.29	39.34	41.75	942472
2016-01-19	42.32	42.32	39.20	39.84	215749
2016-01-20	39.05	39.43	37.52	39.09	374741
2016-01-21	39.25	40.73	38.96	39.11	268025
2016-01-22	40.03	40.93	39.62	40.88	292904
2016-01-25	40.51	40.83	38.93	39.02	187014
2016-01-26	39.40	41.27	39.18	41.13	241284
2016-01-27	40.94	41.49	40.34	40.85	252809
2016-01-28	41.33	41.74	39.95	40.15	128214
2016-01-29	40.47	42.74	40.47	42.72	374965
2016-02-01	42.25	42.68	41.04	41.76	285540
2016-02-02	40.98	41.41	39.46	39.56	195215
2016-02-03	39.96	40.34	38.14	40.02	337703
2016-02-04	39.95	42.20	39.95	40.66	324850
2016-02-05	40.43	41.24	39.08	39.13	328385
2016-02-08	38.26	38.61	36.51	37.15	376002
2016-02-09	37.80	46.35	37.80	45.74	1450734
2016-02-10	46.36	47.41	44.19	44.47	740114
2016-02-11	43.51	45.21	43.15	44.56	374332
2016-02-12	45.19	46.53	44.60	45.90	457620
2016-02-16	46.82	50.18	45.65	49.27	521060
2016-02-17	49.72	51.92	49.72	51.19	564091
2016-02-18	51.20	52.46	50.80	52.08	377904
2016-02-19	51.91	53.54	51.90	52.79	527277
2016-02-22	53.54	54.93	52.23	52.67	503320
2016-02-23	52.29	53.80	51.81	52.57	420504
2016-02-24	51.77	53.17	50.84	52.89	273825
2016-02-25	53.01	53.41	52.16	53.21	205087
2016-02-26	53.62	54.76	53.31	54.68	276978
2016-02-29	54.81	55.51	53.99	54.77	344400
2016-03-01	55.36	57.01	54.35	56.30	399847
2016-03-02	56.07	57.79	56.07	57.36	275577
2016-03-03	57.41	58.92	57.28	58.87	274769
2016-03-04	58.91	60.25	58.43	59.77	265359
2016-03-07	59.33	60.20	58.07	58.33	426826
2016-03-08	57.81	57.82	55.88	55.91	479146
2016-03-09	56.08	56.17	54.37	55.88	350595
2016-03-10	56.23	56.86	54.47	54.94	313768
2016-03-11	55.68	57.29	55.09	57.20	350415
2016-03-14	56.88	58.91	56.50	58.25	348229
2016-03-15	57.44	57.44	55.30	55.60	263818
2016-03-16	55.25	56.42	55.02	56.06	898924
2016-03-17	56.12	59.37	55.71	59.00	693225
2016-03-18	59.25	60.92	58.92	60.02	799724
2016-03-21	59.63	60.01	58.69	59.54	163739
2016-03-22	58.83	59.67	58.09	59.34	277543
2016-03-23	59.09	59.61	58.25	58.94	343742
2016-03-24	58.17	58.88	56.60	58.73	228506
2016-03-28	58.86	59.38	57.60	58.12	161732
2016-03-29	57.81	61.46	57.30	61.26	257256
2016-03-30	61.84	62.78	59.99	60.83	279112
2016-03-31	61.22	61.99	60.43	61.38	369285
2016-04-01	60.95	62.36	59.78	62.19	344510
2016-04-04	62.50	62.60	61.05	61.53	208101
2016-04-05	60.82	61.72	59.88	61.42	285068
2016-04-06	61.17	62.22	60.42	62.12	220394
2016-04-07	61.47	62.10	60.89	61.45	458666
2016-04-08	62.15	63.50	61.37	61.74	248738
2016-04-11	62.12	63.48	61.54	61.77	261557
2016-04-12	61.98	62.85	61.14	62.52	171573
2016-04-13	63.19	64.99	63.19	64.29	285415
2016-04-14	64.45	64.47	63.29	63.52	202057
2016-04-15	63.27	63.68	62.43	63.50	279162
2016-04-18	63.10	64.21	63.10	63.81	159485
2016-04-19	64.18	64.73	62.78	63.34	240057
2016-04-20	63.35	64.60	62.73	64.30	280224
2016-04-21	64.27	64.96	63.24	63.49	194609
2016-04-22	63.71	64.72	63.71	64.25	163898
2016-04-25	63.80	64.31	62.44	63.27	168962
2016-04-26	63.84	65.10	63.47	64.95	252043
2016-04-27	64.95	65.65	64.23	65.10	182656
2016-04-28	64.90	65.64	63.46	63.66	194961
2016-04-29	63.28	63.63	62.16	63.14	276618
2016-05-02	63.21	64.01	62.11	63.95	227688
2016-05-03	63.11	64.57	62.18	63.11	245834
2016-05-04	65.00	65.00	60.08	60.38	353056
2016-05-05	60.82	63.58	60.59	61.62	372358
2016-05-06	61.22	62.28	60.60	61.94	296794
2016-05-09	62.07	62.34	59.69	59.77	354540
2016-05-10	60.43	61.85	59.74	61.83	472668
2016-05-11	61.58	62.63	60.59	61.02	220110
2016-05-12	61.51	62.94	61.25	62.11	460400
2016-05-13	61.86	63.25	59.80	59.94	213939
2016-05-16	60.25	61.21	59.90	60.74	200103
2016-05-17	60.64	61.48	58.72	58.97	242761
2016-05-18	58.75	60.85	58.18	59.54	361070
2016-05-19	58.66	60.75	58.66	60.40	309815
2016-05-20	60.59	61.77	60.13	61.45	230566
2016-05-23	61.43	62.17	61.27	61.36	179156
2016-05-24	61.97	63.90	61.31	63.37	243066
2016-05-25	63.26	64.13	62.80	63.85	228166
2016-05-26	63.83	64.17	62.93	63.46	144767
2016-05-27	63.54	64.28	63.46	64.14	169341
2016-05-31	64.26	65.25	63.86	64.67	200000
2016-06-01	64.02	64.73	62.46	64.58	241850
2016-06-02	64.36	65.32	63.82	65.31	163885
2016-06-03	65.24	65.45	63.87	64.55	154180
2016-06-06	64.66	66.90	64.31	66.62	311139
2016-06-07	66.86	66.86	65.56	65.87	142992
2016-06-08	65.84	66.25	64.85	65.81	158974
2016-06-09	65.19	65.60	64.07	65.14	196519
2016-06-10	64.05	64.74	62.94	64.17	178453
2016-06-13	63.69	63.90	61.76	61.87	257322
2016-06-14	61.76	62.73	61.18	61.56	212070
2016-06-15	61.81	62.68	61.41	61.87	136208
2016-06-16	61.04	61.15	59.35	60.86	187954
2016-06-17	60.97	61.78	60.45	61.18	347726
2016-06-20	62.45	63.39	62.21	63.14	463895
2016-06-21	63.15	63.30	61.88	63.09	220868
2016-06-22	63.21	63.98	62.98	63.47	304007
2016-06-23	64.00	67.19	64.00	66.93	550368
2016-06-24	65.08	65.08	59.35	59.62	683551
2016-06-27	58.68	58.97	54.97	56.30	348320
2016-06-28	56.96	57.20	55.84	56.50	339846
2016-06-29	57.52	58.59	56.63	58.37	330605
2016-06-30	58.43	60.38	58.03	60.37	442860
2016-07-01	60.36	61.41	59.36	59.59	222931
2016-07-05	59.35	59.43	56.95	58.07	207019
2016-07-06	57.44	59.33	57.00	59.11	265005
2016-07-07	59.53	60.87	59.53	60.61	196673
2016-07-08	61.62	63.95	61.09	63.62	358354
2016-07-11	63.81	64.87	63.81	64.73	169710
2016-07-12	65.19	67.76	65.19	67.63	285497
2016-07-13	68.10	68.29	66.80	68.11	490958
2016-07-14	68.50	69.74	67.77	69.18	548252
2016-07-15	69.93	69.98	68.61	69.47	249235
2016-07-18	69.21	69.46	68.72	69.06	324029
2016-07-19	71.33	73.99	71.33	72.01	923502
2016-07-20	72.82	75.71	72.40	75.47	604088
2016-07-21	70.53	72.86	70.33	71.72	4182359
2016-07-22	72.18	72.99	71.52	72.50	985306
2016-07-25	72.74	72.97	72.10	72.89	674550
2016-07-26	73.10	73.97	73.00	73.88	469068
2016-07-27	74.39	74.70	73.32	74.53	491205
2016-07-28	74.48	74.96	72.98	73.80	642695
2016-07-29	73.42	74.43	72.35	73.21	779655
2016-08-01	72.93	73.63	72.06	72.55	469949
2016-08-02	72.43	72.53	69.68	69.77	452392
2016-08-03	69.82	70.89	69.61	70.64	389353
2016-08-04	70.81	71.74	70.48	71.13	281438
2016-08-05	71.90	72.76	71.80	72.43	285246
2016-08-08	72.42	73.00	71.61	71.92	230857
2016-08-09	71.82	72.54	71.61	72.43	163621
2016-08-10	72.59	72.59	71.13	71.84	195780
2016-08-11	72.14	72.32	71.02	71.80	250122
2016-08-12	71.37	72.32	71.25	72.20	204510
2016-08-15	72.53	74.00	72.06	73.62	226644
2016-08-16	73.46	73.76	72.77	72.79	256495
2016-08-17	72.73	72.73	71.66	72.08	327019
2016-08-18	72.09	73.14	71.94	73.06	258463
2016-08-19	72.74	73.74	72.01	73.41	219151
2016-08-22	73.01	73.30	72.00	73.08	199040
2016-08-23	73.60	74.53	73.40	74.18	178352
2016-08-24	73.96	74.61	71.84	71.93	505998
2016-08-25	71.61	73.81	71.02	73.60	360028
2016-08-26	73.82	74.37	72.72	73.81	219005
2016-08-29	73.99	74.91	73.71	73.87	157254
2016-08-30	74.00	74.72	73.50	74.48	213694
2016-08-31	74.23	75.00	73.40	74.59	213393
2016-09-01	74.63	74.96	71.86	73.65	385107
2016-09-02	74.36	75.91	74.34	75.00	190863
2016-09-06	75.42	75.42	73.11	74.18	159906
2016-09-07	72.52	73.09	69.27	69.41	1248261
2016-09-08	69.07	69.14	67.31	68.17	423277
2016-09-09	67.31	67.78	63.50	63.74	580767
2016-09-12	63.14	64.57	62.36	64.41	745426
2016-09-13	63.64	64.51	63.41	63.97	476145
2016-09-14	64.20	64.82	63.65	64.38	346339
2016-09-15	64.54	65.57	63.44	65.30	316285
2016-09-16	64.97	65.02	63.23	63.54	723698
2016-09-19	64.00	65.45	63.68	64.31	202001
2016-09-20	65.10	65.19	63.84	63.84	281475
2016-09-21	64.27	65.20	63.64	65.14	235611
2016-09-22	66.08	67.49	65.57	67.32	237389
2016-09-23	67.00	67.44	66.15	66.18	143841
2016-09-26	65.60	66.47	65.23	65.61	181325
2016-09-27	65.53	67.54	65.50	67.44	334331
2016-09-28	67.73	68.94	67.45	68.42	230173
2016-09-29	68.14	68.87	67.15	67.17	146759
2016-09-30	67.90	69.40	67.44	68.99	427138
2016-10-03	68.28	68.60	67.38	68.09	187757
2016-10-04	68.43	69.73	68.09	68.58	238631
2016-10-05	69.20	70.98	68.54	69.66	305118
2016-10-06	69.23	70.20	68.47	70.14	363204
2016-10-07	69.73	70.04	67.67	68.23	416301
2016-10-10	68.94	70.37	68.30	68.32	341292
2016-10-11	67.99	68.28	65.71	66.57	266513
2016-10-12	66.63	67.50	65.83	66.79	412305
2016-10-13	65.72	66.49	64.85	66.17	422993
2016-10-14	66.93	67.25	65.92	66.46	271472
2016-10-17	66.30	67.65	65.86	67.31	296043
2016-10-18	68.50	68.60	67.14	67.33	314754
2016-10-19	67.50	68.73	66.87	67.84	466346
2016-10-20	67.55	69.00	66.56	68.58	381276
2016-10-21	67.53	69.91	67.20	69.44	452425
2016-10-24	70.79	70.79	68.80	69.13	507832
2016-10-25	68.98	69.57	65.55	65.60	422596
2016-10-26	65.09	66.15	64.48	65.16	465464
2016-10-27	65.55	65.55	63.95	64.82	285945
2016-10-28	64.89	66.00	64.34	65.00	232642
2016-10-31	65.24	65.33	64.64	64.81	208794
2016-11-01	65.24	65.65	63.25	63.89	374140
2016-11-02	62.99	65.71	61.35	61.55	670659
2016-11-03	61.33	61.73	60.29	60.41	382727
2016-11-04	60.34	62.64	60.06	61.33	466410
2016-11-07	63.29	64.06	62.81	63.47	323041
2016-11-08	63.21	64.72	62.62	63.79	319281
2016-11-09	63.05	66.31	63.05	65.92	422232
2016-11-10	66.86	68.85	66.53	67.57	401311
2016-11-11	67.37	69.99	66.89	69.70	463926
2016-11-14	70.34	72.10	70.05	71.22	391808
2016-11-15	71.20	72.38	70.17	72.19	265578
2016-11-16	71.76	73.10	71.31	72.86	303511
2016-11-17	73.33	74.50	72.32	72.55	332324
2016-11-18	72.17	73.03	72.09	72.66	214097
2016-11-21	73.04	73.32	71.28	72.56	260432
2016-11-22	73.00	73.65	72.31	73.11	532518
2016-11-23	73.05	74.50	72.79	74.38	383107
2016-11-25	74.39	75.18	74.10	75.09	135694
2016-11-28	74.47	75.11	74.03	74.46	243501
2016-11-29	74.45	75.07	73.60	74.30	241559
2016-11-30	75.02	75.41	73.66	73.90	248723
2016-12-01	74.65	74.91	72.87	73.32	226171
2016-12-02	73.43	74.53	72.78	74.09	283483
2016-12-05	75.05	75.38	73.47	74.99	296772
2016-12-06	75.37	77.70	74.35	77.65	431642
2016-12-07	77.39	78.51	76.26	78.03	293624
2016-12-08	78.53	80.60	77.50	80.48	246410
2016-12-09	80.75	81.33	78.62	78.83	360447
2016-12-12	78.43	79.29	76.45	77.74	402432
2016-12-13	78.09	78.63	77.07	77.52	423757
2016-12-14	77.07	77.84	76.16	76.65	339389
2016-12-15	77.39	79.37	77.27	78.77	766117
2016-12-16	79.08	80.33	76.76	76.89	1246942
2016-12-19	76.89	78.50	76.36	77.53	908788
2016-12-20	78.36	78.79	77.54	78.13	243565
2016-12-21	78.27	78.44	77.23	77.24	372882
2016-12-22	77.31	77.98	76.67	77.08	215786
2016-12-23	77.32	77.67	76.66	77.51	101846
2016-12-27	77.50	78.21	77.32	78.02	215806
2016-12-28	78.21	78.21	75.48	75.69	160497
2016-12-29	75.77	76.37	75.28	75.70	179289
2016-12-30	76.01	76.70	74.64	74.77	247712
2017-01-03	76.49	78.09	75.77	76.73	260659
2017-01-04	77.37	79.24	77.12	79.01	332604
2017-01-05	78.84	79.59	76.67	77.25	242867
2017-01-06	77.50	77.75	76.55	76.63	188591
2017-01-09	76.46	77.06	74.93	74.97	369961
2017-01-10	75.12	77.45	75.12	77.37	362278
2017-01-11	77.14	78.26	76.66	77.51	239359
2017-01-12	77.43	77.43	74.72	76.82	621237
2017-01-13	77.54	78.25	77.31	77.79	310187
2017-01-17	77.86	78.36	75.65	76.06	359015
2017-01-18	76.52	77.01	75.63	76.77	170962
2017-01-19	77.02	77.77	75.45	75.70	175104
2017-01-20	75.94	77.19	75.80	76.88	233214
2017-01-23	76.68	76.89	75.39	76.53	198459
2017-01-24	76.83	79.11	76.83	78.21	326103
2017-01-25	79.06	79.56	78.80	79.28	207410
2017-01-26	79.46	79.88	78.28	78.84	98491
2017-01-27	78.75	78.75	77.07	77.43	146175
2017-01-30	76.47	76.55	74.55	76.32	323933
2017-01-31	75.95	76.84	74.90	76.47	271544
2017-02-01	77.31	77.77	75.81	77.00	576923
2017-02-02	77.10	77.62	74.99	76.52	689111
2017-02-03	76.64	77.77	76.18	77.56	794638
2017-02-06	77.23	77.23	75.67	75.95	388809
2017-02-07	75.94	77.18	75.91	76.14	625818
2017-02-08	76.04	77.77	74.31	74.36	252429
2017-02-09	74.45	76.23	74.41	75.37	360534
2017-02-10	75.58	76.20	74.24	74.36	250034
2017-02-13	74.88	75.38	73.55	73.65	226376
2017-02-14	73.19	73.65	72.57	73.25	403635
2017-02-15	72.93	73.74	72.63	73.53	312185
2017-02-16	73.65	73.98	72.73	73.33	266004
2017-02-17	72.99	73.31	72.26	73.31	214412
2017-02-21	73.37	74.73	73.33	74.55	339516
2017-02-22	74.59	75.84	73.84	74.91	1008556
2017-02-23	74.88	75.21	71.64	72.84	1048156
2017-02-24	72.16	74.23	71.62	74.22	967765
2017-02-27	74.07	74.21	72.94	73.11	445339
2017-02-28	72.90	72.90	70.65	70.65	405457
2017-03-01	72.22	73.83	71.71	72.94	321477
2017-03-02	73.29	73.89	72.39	72.54	224329
2017-03-03	72.48	73.03	72.12	72.16	272122
2017-03-06	71.40	71.62	70.19	70.87	210619
2017-03-07	70.80	71.44	70.30	70.78	399399
2017-03-08	71.09	71.42	70.13	70.14	171404
2017-03-09	70.05	70.50	68.91	69.26	270176
2017-03-10	69.78	69.94	69.05	69.70	177986
2017-03-13	69.67	70.40	69.63	70.07	152869
2017-03-14	69.48	69.53	68.70	69.20	138827
2017-03-15	69.58	70.56	69.45	70.35	248392
2017-03-16	70.65	71.24	70.14	70.45	259334
2017-03-17	70.63	70.63	69.84	70.11	459166
2017-03-20	70.11	70.56	69.22	69.92	380845
2017-03-21	70.10	70.21	67.39	67.55	397068
2017-03-22	67.47	67.93	66.92	67.87	461752
2017-03-23	67.84	68.58	67.32	67.79	376199
2017-03-24	68.16	68.50	67.04	67.30	272920
2017-03-27	66.15	67.65	65.65	67.37	215616
2017-03-28	67.13	67.87	66.39	67.46	459625
2017-03-29	67.50	68.65	67.50	68.62	389347
2017-03-30	68.60	70.03	68.60	69.58	239226
2017-03-31	69.56	69.80	69.12	69.19	241073
2017-04-03	69.42	69.51	66.62	67.25	312295
2017-04-04	67.03	67.47	66.10	66.34	291011
2017-04-05	66.88	67.39	64.90	65.04	242759
2017-04-06	65.14	65.91	64.60	65.80	279530
2017-04-07	65.33	66.30	65.23	66.24	427116
2017-04-10	66.33	67.62	66.08	66.74	313861
2017-04-11	66.65	67.49	66.38	67.48	354784
2017-04-12	67.46	67.46	65.51	65.63	595055
2017-04-13	65.63	65.95	64.64	64.68	240933
2017-04-17	65.12	66.09	64.62	66.03	224656
2017-04-18	65.44	66.72	65.44	66.54	255955
2017-04-19	66.97	68.46	66.41	66.59	275565
2017-04-20	67.17	68.31	66.68	67.62	252628
2017-04-21	67.65	67.72	67.20	67.25	404877
2017-04-24	68.92	69.53	68.42	69.38	213413
2017-04-25	70.28	71.28	70.17	70.85	248828
2017-04-26	71.08	71.82	70.53	71.15	291305
2017-04-27	71.32	71.53	70.90	71.23	151047
2017-04-28	71.17	71.37	69.65	69.70	224349
2017-05-01	70.19	70.45	69.29	69.91	157488
2017-05-02	69.78	70.31	68.65	68.85	211047
2017-05-03	69.34	74.19	69.00	72.82	700133
2017-05-04	72.92	74.03	72.12	73.81	733869
2017-05-05	74.16	74.80	73.60	74.80	307606
2017-05-08	74.68	74.77	73.67	74.15	425790
2017-05-09	74.17	74.33	73.61	73.94	467586
2017-05-10	73.75	73.90	72.65	73.44	290325
2017-05-11	73.24	73.24	71.69	72.35	302086
2017-05-12	72.18	72.48	70.48	71.32	226398
2017-05-15	71.61	72.27	71.38	71.46	215638
2017-05-16	71.59	71.90	70.95	71.81	365617
2017-05-17	70.36	70.97	67.86	68.04	444303
2017-05-18	67.76	67.85	66.89	67.24	257924
2017-05-19	67.47	68.60	67.44	67.99	282207
2017-05-22	68.22	68.50	67.39	67.62	259818
2017-05-23	67.80	69.22	67.40	69.12	391229
2017-05-24	69.26	69.73	68.52	68.74	166244
2017-05-25	69.23	70.04	68.57	69.83	237759
2017-05-26	69.68	70.39	69.55	70.30	285961
2017-05-30	70.18	70.75	69.95	70.61	185148
2017-05-31	70.87	71.17	69.57	71.00	356845
2017-06-01	71.46	74.06	70.93	74.03	272514
2017-06-02	74.24	75.46	74.16	74.58	274104
2017-06-05	74.52	74.52	73.04	73.35	200787
2017-06-06	72.68	74.49	72.50	74.20	258464
2017-06-07	74.38	75.72	74.01	74.61	426107
2017-06-08	74.58	77.26	74.29	76.81	266530
2017-06-09	77.18	78.93	76.55	77.52	617273
2017-06-12	77.63	78.85	76.74	76.97	345794
2017-06-13	77.20	77.56	76.00	76.21	338706
2017-06-14	76.27	76.27	75.11	75.44	279455
2017-06-15	74.33	76.98	74.33	76.95	205403
2017-06-16	76.35	76.90	75.76	76.41	384046
2017-06-19	77.14	77.82	75.93	76.75	253762
2017-06-20	76.46	76.73	75.05	75.13	341563
2017-06-21	75.45	75.81	74.05	74.72	243140
2017-06-22	74.46	74.87	72.51	74.01	380975
2017-06-23	74.90	76.91	74.90	76.18	1123391
2017-06-26	76.40	77.00	75.52	76.28	271795
2017-06-27	76.19	76.19	74.39	74.45	217703
2017-06-28	75.33	76.56	74.80	76.42	219870
2017-06-29	76.46	76.93	74.35	75.40	193984
2017-06-30	75.48	76.21	75.30	75.43	185732
2017-07-03	76.04	76.45	75.28	75.81	96383
2017-07-05	75.81	75.92	75.07	75.62	174642
2017-07-06	74.87	75.56	73.37	73.64	335446
2017-07-07	74.01	76.71	73.85	75.92	441846
2017-07-10	75.78	76.30	74.77	75.04	255793
2017-07-11	75.72	75.72	74.11	75.18	245402
2017-07-12	76.05	78.01	76.05	76.30	294399
2017-07-13	76.36	76.37	74.53	75.17	196740
2017-07-14	75.02	75.50	74.85	74.88	129899
2017-07-17	74.87	76.22	74.26	75.82	196648
2017-07-18	75.18	75.56	74.65	74.87	253437
2017-07-19	75.14	75.98	75.00	75.37	225101
2017-07-20	75.27	75.77	74.93	75.11	220484
2017-07-21	75.32	76.14	74.74	76.02	208923
2017-07-24	76.05	76.70	75.51	76.49	239415
2017-07-25	77.12	77.92	76.26	77.35	268957
2017-07-26	77.37	77.37	74.29	74.43	240245
2017-07-27	74.64	74.64	72.59	73.70	229221
2017-07-28	73.78	73.81	71.54	71.91	222351
2017-07-31	72.29	72.86	71.63	71.94	317306
2017-08-01	72.60	73.53	71.66	73.19	296500
2017-08-02	73.86	76.10	71.99	75.53	327394
2017-08-03	75.89	75.89	73.21	73.64	325328
2017-08-04	74.06	74.23	72.46	72.53	136925
2017-08-07	72.79	73.74	72.26	73.07	231718
2017-08-08	72.95	73.87	72.38	72.81	192226
2017-08-09	72.25	72.50	71.62	72.11	144104
2017-08-10	71.60	71.68	70.49	70.51	185565
2017-08-11	70.45	72.21	70.03	71.45	383609
2017-08-14	72.24	72.49	71.36	72.31	170129
2017-08-15	72.55	72.70	71.91	72.30	173084
2017-08-16	72.50	72.91	72.19	72.56	131173
2017-08-17	72.18	72.59	71.30	71.33	360196
2017-08-18	70.86	71.58	70.31	70.95	156217
2017-08-21	70.99	71.53	70.68	71.30	214308
2017-08-22	71.76	73.30	71.68	73.17	234208
2017-08-23	72.50	73.68	72.25	73.25	183092
2017-08-24	73.58	73.97	72.83	73.37	216854
2017-08-25	73.73	73.97	73.42	73.72	108876
2017-08-28	74.03	74.51	73.70	74.43	196395
2017-08-29	73.49	75.17	71.92	74.92	187705
2017-08-30	74.71	75.68	74.55	75.48	240094
2017-08-31	75.76	77.42	75.29	77.07	291358
2017-09-01	77.15	78.50	76.36	78.12	307412
2017-09-05	77.92	78.54	77.35	77.43	866243
2017-09-06	77.82	78.01	76.76	77.57	253059
2017-09-07	77.69	77.69	76.45	76.69	299064
2017-09-08	76.61	77.35	75.92	76.45	425359
2017-09-11	77.43	79.24	76.93	77.53	209707
2017-09-12	77.88	78.94	77.50	78.93	190486
2017-09-13	79.10	79.70	78.87	78.97	244440
2017-09-14	78.83	79.40	78.62	79.08	152865
2017-09-15	79.16	79.42	78.75	79.36	329814
2017-09-18	79.63	79.85	78.97	79.37	161739
2017-09-19	79.43	79.69	78.95	79.43	192813
2017-09-20	79.32	79.68	78.92	79.28	279215
2017-09-21	79.18	79.65	78.87	79.10	156341
2017-09-22	78.96	80.25	78.96	79.66	210906
2017-09-25	79.29	79.62	78.58	79.37	180641
2017-09-26	79.84	80.14	79.23	79.77	195959
2017-09-27	80.44	81.17	79.59	80.96	465052
2017-09-28	80.77	81.35	79.81	81.15	156971
2017-09-29	81.11	81.29	80.41	80.53	201932
2017-10-02	80.79	82.79	80.72	82.75	456949
2017-10-03	82.75	83.69	82.00	83.58	458922
2017-10-04	83.51	83.90	82.93	83.61	307350
2017-10-05	83.85	84.13	83.19	84.07	209416
2017-10-06	83.77	84.90	83.66	84.81	174708
2017-10-09	84.83	85.73	84.38	84.65	2305311
2017-10-10	85.12	86.31	84.76	86.10	302111
2017-10-11	85.94	86.09	84.18	84.44	290659
2017-10-12	84.25	84.92	83.90	84.29	349015
2017-10-13	84.43	84.95	83.74	84.63	271128
2017-10-16	84.75	85.85	84.47	84.71	113242
2017-10-17	84.81	85.32	84.30	84.47	106964
2017-10-18	84.63	85.01	83.60	83.68	161512
2017-10-19	83.22	83.53	82.33	83.45	119746
2017-10-20	84.34	84.60	83.50	83.69	130274
2017-10-23	83.94	84.19	82.16	82.34	148691
2017-10-24	82.60	83.63	82.14	83.56	197122
2017-10-25	83.34	83.64	81.75	81.94	317230
2017-10-26	82.36	82.36	80.82	80.91	232203
2017-10-27	81.34	81.49	79.19	79.99	329122
2017-10-30	79.96	79.96	78.74	79.43	182674
2017-10-31	80.05	80.57	79.37	79.91	326623
2017-11-01	81.50	82.80	79.88	82.66	345441
2017-11-02	82.92	83.16	81.54	81.93	314537
2017-11-03	81.77	82.56	81.41	82.03	216377
2017-11-06	82.02	82.52	81.37	82.26	122600
2017-11-07	82.24	82.48	80.64	81.75	144093
2017-11-08	81.37	83.09	80.82	82.54	241719
2017-11-09	81.40	83.48	81.01	83.32	266574
2017-11-10	83.03	83.93	82.86	83.49	159905
2017-11-13	82.97	82.98	81.95	82.23	144458
2017-11-14	81.63	82.65	81.24	82.53	141226
2017-11-15	82.17	82.86	81.37	82.46	136188
2017-11-16	83.28	83.45	82.51	83.37	277013
2017-11-17	82.86	84.16	82.86	83.62	157578
2017-11-20	83.76	83.97	83.01	83.62	143830
2017-11-21	84.11	85.29	84.11	84.52	210842
2017-11-22	84.82	85.29	83.31	83.56	378217
2017-11-24	83.89	85.43	83.68	85.27	89179
2017-11-27	85.26	85.46	84.49	84.75	163364
2017-11-28	85.37	86.85	85.00	86.29	351391
2017-11-29	86.39	86.70	84.46	84.68	252910
2017-11-30	84.99	85.54	84.08	84.69	207031
2017-12-01	83.66	84.44	81.88	84.10	386080
2017-12-04	85.47	86.40	84.72	84.74	291441
2017-12-05	84.71	84.86	82.12	82.57	379588
2017-12-06	82.16	83.67	81.57	81.83	267893
2017-12-07	82.09	83.00	81.77	81.83	335281
2017-12-08	82.13	82.88	81.90	82.30	159742
2017-12-11	82.30	83.05	82.20	82.38	164153
2017-12-12	82.36	83.05	81.71	82.26	192679
2017-12-13	82.46	82.94	81.79	81.81	157857
2017-12-14	81.85	82.62	80.63	80.71	587636
2017-12-15	81.13	81.38	79.05	79.22	704773
2017-12-18	79.92	81.36	79.81	81.07	330640
2017-12-19	80.93	82.21	80.74	81.39	275215
2017-12-20	81.97	82.25	80.41	80.56	200636
2017-12-21	80.85	81.31	80.17	80.72	236703
2017-12-22	80.78	80.95	80.19	80.25	206957
2017-12-26	80.39	80.61	79.60	79.72	113328
2017-12-27	79.69	80.10	78.75	79.60	206545
2017-12-28	79.97	79.97	78.69	79.73	418392
2017-12-29	79.73	79.73	77.16	77.17	237221
2018-01-02	77.29	79.06	77.22	79.00	308176
2018-01-03	79.14	79.73	78.67	79.29	188178
2018-01-04	79.97	81.84	79.63	81.60	612816
2018-01-05	81.84	82.84	81.74	82.77	214840
2018-01-08	82.45	84.73	81.60	83.94	284579
2018-01-09	83.85	84.03	82.62	82.87	298613
2018-01-10	82.50	82.84	81.83	82.16	174506
2018-01-11	82.27	84.00	81.89	83.95	173258
2018-01-12	84.00	85.91	84.00	85.66	149046
2018-01-16	86.29	86.34	83.78	84.21	238084
2018-01-17	84.79	85.64	84.02	84.89	239743
2018-01-18	84.69	85.14	83.75	84.59	264364
2018-01-19	84.63	87.15	84.37	87.00	284562
2018-01-22	86.54	86.54	85.21	85.96	172637
2018-01-23	85.57	85.91	84.26	85.64	182805
2018-01-24	86.18	86.64	84.41	84.68	202218
2018-01-25	85.04	85.07	83.82	84.65	169406
2018-01-26	84.91	85.40	84.14	85.31	134233
2018-01-29	84.94	85.99	84.94	85.38	126914
2018-01-30	84.87	86.68	84.35	85.96	281132
2018-01-31	86.59	87.00	84.77	84.77	343671
2018-02-01	80.60	80.60	73.79	75.31	1773249
2018-02-02	74.92	76.28	74.01	74.38	434420
2018-02-05	73.28	74.52	69.92	70.20	637730
2018-02-06	68.59	73.24	68.00	72.79	783441
2018-02-07	72.25	73.58	71.27	71.30	584099
2018-02-08	71.32	71.78	66.80	66.88	679779
2018-02-09	67.99	68.91	66.24	67.72	569664
2018-02-12	68.29	70.26	67.69	69.78	404265
2018-02-13	69.03	70.21	69.00	69.57	593302
2018-02-14	68.68	73.94	68.65	73.83	748739
2018-02-15	74.49	75.02	73.58	74.06	485150
2018-02-16	73.64	74.67	72.97	73.21	365640
2018-02-20	72.37	74.87	72.37	74.29	338042
2018-02-21	74.55	75.69	73.57	73.61	467236
2018-02-22	74.03	74.76	72.27	72.38	414302
2018-02-23	73.05	73.65	72.46	73.38	196930
2018-02-26	73.64	74.94	73.03	74.77	296342
2018-02-27	74.62	75.62	74.38	74.46	318808
2018-02-28	74.62	74.76	72.67	72.73	393204
2018-03-01	72.58	73.41	70.36	71.45	457630
2018-03-02	70.39	73.91	70.23	73.74	356053
2018-03-05	73.02	74.80	73.02	74.21	256060
2018-03-06	74.87	77.16	73.35	74.91	290105
2018-03-07	74.04	75.97	74.04	75.64	284276
2018-03-08	76.42	76.54	75.17	75.84	139807
2018-03-09	76.76	77.82	76.16	77.74	183200
2018-03-12	77.92	78.74	77.44	78.05	133278
2018-03-13	78.53	78.81	76.96	77.21	163716
2018-03-14	77.67	77.67	75.96	76.67	144970
2018-03-15	76.79	77.81	76.44	76.93	158948
2018-03-16	77.08	78.10	76.75	77.17	346722
2018-03-19	76.76	77.06	75.05	76.34	292853
2018-03-20	76.41	76.76	74.59	74.86	409991
2018-03-21	75.09	75.63	74.09	74.45	590927
2018-03-22	73.42	73.57	69.86	69.99	552487
2018-03-23	69.81	70.20	64.51	64.55	1225920
2018-03-26	66.10	69.96	66.10	69.58	2257391
2018-03-27	70.19	70.19	67.76	68.83	678058
2018-03-28	68.99	69.31	67.17	67.96	1268603
2018-03-29	68.26	69.95	67.45	68.94	381581
2018-04-02	68.67	69.16	65.32	65.93	409604
2018-04-03	66.51	66.51	64.99	66.01	463309
2018-04-04	64.74	67.14	64.74	66.83	361916
2018-04-05	67.63	67.97	66.92	67.51	280246
2018-04-06	66.66	68.07	64.93	65.44	320028
2018-04-09	66.10	66.73	65.42	65.53	231549
2018-04-10	66.91	67.94	66.09	67.25	392336
2018-04-11	66.42	67.76	66.42	67.64	219069
2018-04-12	68.16	68.27	67.36	67.48	256533
2018-04-13	67.84	67.84	66.59	66.87	142530
2018-04-16	67.35	68.14	66.92	67.93	128012
2018-04-17	68.47	68.68	67.32	68.24	287773
2018-04-18	68.95	70.38	68.44	69.93	423564
2018-04-19	69.70	69.93	69.13	69.61	339669
2018-04-20	69.47	69.76	68.40	68.58	392207
2018-04-23	68.68	68.91	67.14	67.81	339169
2018-04-24	68.21	68.62	66.51	67.17	224657
2018-04-25	67.04	67.67	66.53	67.23	394478
2018-04-26	67.49	68.11	66.13	66.28	323255
2018-04-27	66.32	66.39	63.62	63.86	1076375
2018-04-30	64.01	64.48	61.58	61.60	796178
2018-05-01	61.50	62.38	61.00	61.40	989483
2018-05-02	63.85	67.55	61.84	62.04	1450477
2018-05-03	61.80	62.32	57.65	57.87	841673
2018-05-04	57.50	60.11	57.29	59.04	857112
2018-05-07	59.48	59.87	58.99	59.15	568174
2018-05-08	59.14	59.40	58.53	58.93	451397
2018-05-09	59.17	59.18	58.03	58.31	693411
2018-05-10	58.40	59.12	55.79	55.94	1229374
2018-05-11	56.04	56.90	53.65	55.82	1753166
2018-05-14	55.99	56.20	53.99	54.50	933022
2018-05-15	54.74	56.18	54.36	55.85	944047
2018-05-16	56.01	57.07	55.90	56.89	657231
2018-05-17	56.78	57.52	56.67	57.22	720877
2018-05-18	57.44	58.06	57.25	57.39	610450
2018-05-21	57.93	58.44	57.76	58.14	414301
2018-05-22	58.25	58.70	57.48	57.53	502996
2018-05-23	57.09	57.35	56.79	57.14	382694
2018-05-24	56.88	57.28	56.51	57.14	402717
2018-05-25	56.87	56.89	55.22	55.48	426032
2018-05-29	54.95	55.73	54.51	55.06	469334
2018-05-30	55.54	57.06	55.34	56.48	660670
2018-05-31	56.58	56.65	54.84	55.26	482657
2018-06-01	55.91	56.33	54.71	54.84	559956
2018-06-04	55.08	55.28	54.42	54.80	468796
2018-06-05	54.70	55.64	54.37	55.60	392602
2018-06-06	55.69	57.34	55.37	57.31	394905
2018-06-07	57.27	58.47	56.93	57.84	891215
2018-06-08	57.73	58.56	57.58	58.54	373282
2018-06-11	58.56	59.08	58.55	58.86	299408
2018-06-12	59.00	60.24	58.83	60.15	574983
2018-06-13	60.30	60.61	59.36	60.48	563047
2018-06-14	60.98	61.17	60.45	61.10	640610
2018-06-15	60.62	62.14	60.38	62.06	1142143
2018-06-18	61.59	62.41	61.21	62.21	564253
2018-06-19	61.50	62.31	60.79	62.17	410318
2018-06-20	62.45	62.82	61.77	62.64	346866
2018-06-21	62.62	63.10	61.77	61.84	758306
2018-06-22	62.35	62.84	61.56	61.94	573013
2018-06-25	61.58	61.58	58.73	59.00	518636
2018-06-26	59.06	60.54	58.53	60.39	361081
2018-06-27	60.71	61.39	60.09	60.11	432110
2018-06-28	60.10	61.04	59.38	60.96	603455
2018-06-29	61.26	62.59	61.02	61.12	387993
2018-07-02	60.36	61.30	59.64	61.29	226910
2018-07-03	61.75	62.18	61.02	61.14	118341
2018-07-05	61.76	62.45	61.08	62.37	227921
2018-07-06	62.48	63.23	61.89	62.95	146675
2018-07-09	63.53	64.84	63.46	64.72	297109
2018-07-10	64.67	65.05	64.33	64.91	199655
2018-07-11	64.23	64.91	63.81	64.64	281220
2018-07-12	65.27	65.95	64.25	65.55	380324
2018-07-13	65.28	66.00	65.27	65.60	174694
2018-07-16	65.84	65.84	64.06	64.21	222527
2018-07-17	64.01	64.25	63.49	63.77	292254
2018-07-18	63.79	64.37	63.63	64.24	208692
2018-07-19	64.14	64.43	63.32	64.32	346013
2018-07-20	64.48	65.17	62.90	62.94	377265
2018-07-23	62.70	63.07	61.74	62.62	260045
2018-07-24	63.25	63.62	62.09	62.43	1088143
2018-07-25	62.57	63.01	61.93	62.96	303820
2018-07-26	62.85	65.00	62.85	64.81	453621
2018-07-27	64.90	64.91	63.30	64.00	291118
2018-07-30	64.02	64.49	63.55	63.81	227052
2018-07-31	63.79	65.10	63.22	64.75	463027
2018-08-01	64.79	76.39	64.79	73.25	2282316
2018-08-02	73.08	73.92	68.65	70.52	860997
2018-08-03	70.73	71.16	68.59	69.47	564404
2018-08-06	69.24	69.64	68.71	69.40	517546
2018-08-07	70.24	71.41	69.28	71.03	683823
2018-08-08	71.10	72.84	70.55	72.25	511716
2018-08-09	72.15	72.79	71.84	72.00	429462
2018-08-10	71.21	71.95	70.15	70.49	355830
2018-08-13	70.46	70.46	68.91	69.82	248629
2018-08-14	70.00	71.36	69.70	70.52	167083
2018-08-15	70.05	70.05	68.52	69.61	258547
2018-08-16	70.29	70.46	69.26	69.43	361908
2018-08-17	69.33	69.59	68.88	69.43	330685
2018-08-20	69.82	70.10	68.92	69.03	309658
2018-08-21	69.28	71.84	68.50	71.09	469481
2018-08-22	71.00	72.31	71.00	72.14	498247
2018-08-23	71.88	72.49	71.67	71.77	295178
2018-08-24	72.03	73.76	72.03	73.49	312637
2018-08-27	74.00	75.25	73.31	73.64	327489
2018-08-28	73.94	74.19	72.70	73.01	243734
2018-08-29	73.12	73.20	72.17	73.18	338985
2018-08-30	72.84	73.55	71.45	71.84	211145
2018-08-31	71.55	73.02	71.33	72.72	353529
2018-09-04	72.41	72.41	70.65	71.34	223352
2018-09-05	71.20	71.70	70.66	71.09	226986
2018-09-06	71.11	71.28	70.01	70.37	173258
2018-09-07	70.27	70.77	69.87	70.34	155204
2018-09-10	70.75	70.76	69.82	69.91	129286
2018-09-11	69.53	69.90	68.65	69.27	117091
2018-09-12	69.23	70.07	68.54	69.77	136682
2018-09-13	70.32	71.76	70.15	71.73	214068
2018-09-14	71.98	73.49	71.94	73.01	339650
2018-09-17	73.01	73.57	72.19	72.35	221652
2018-09-18	72.30	73.31	71.70	72.31	234930
2018-09-19	72.32	72.73	70.84	71.20	142272
2018-09-20	71.74	72.12	71.12	71.85	176958
2018-09-21	71.95	73.19	71.77	72.63	415824
2018-09-24	72.56	72.64	70.87	71.54	120176
2018-09-25	71.70	72.02	70.84	71.65	213160
2018-09-26	71.67	72.05	69.38	69.55	222240
2018-09-27	69.80	70.53	69.29	69.57	194907
2018-09-28	69.15	71.46	69.15	71.41	296912
2018-10-01	71.99	72.42	70.63	70.96	298183
2018-10-02	70.67	71.45	70.39	70.85	187979
2018-10-03	71.39	72.80	70.86	72.06	204977
2018-10-04	71.50	71.73	69.54	69.66	495507
2018-10-05	69.77	69.95	66.35	67.08	591848
2018-10-08	66.62	67.09	65.55	66.80	266884
2018-10-09	66.70	66.96	65.09	65.27	342735
2018-10-10	64.92	65.23	63.46	63.58	411194
2018-10-11	63.12	64.46	61.92	61.97	298958
2018-10-12	63.39	63.79	60.71	60.89	424112
2018-10-15	60.49	63.23	60.35	62.10	237439
2018-10-16	63.02	64.79	61.97	64.58	329313
2018-10-17	64.32	65.02	63.48	64.24	356096
2018-10-18	63.92	64.33	62.11	62.74	163115
2018-10-19	62.89	63.59	62.13	62.46	226802
2018-10-22	62.47	62.71	61.43	62.14	250502
2018-10-23	60.78	61.46	59.51	60.97	342679
2018-10-24	60.65	60.97	56.85	56.94	393510
2018-10-25	57.74	59.25	57.46	57.94	508854
2018-10-26	56.55	58.85	56.06	56.71	407437
2018-10-29	57.89	58.70	55.31	56.41	498967
2018-10-30	56.40	57.40	55.43	56.80	355895
2018-10-31	54.42	54.68	50.71	54.05	2375587
2018-11-01	53.10	54.37	52.04	52.30	1291089
2018-11-02	53.65	56.26	52.71	54.94	1429002
2018-11-05	55.03	55.96	54.14	55.12	725499
2018-11-06	55.19	56.58	54.97	55.31	933205
2018-11-07	55.65	57.42	55.00	56.53	939677
2018-11-08	56.19	57.51	55.48	55.82	376490
2018-11-09	55.25	55.53	53.63	54.47	660699
2018-11-12	54.20	54.21	52.38	52.85	549981
2018-11-13	53.29	55.39	53.07	54.41	821191
2018-11-14	55.02	56.40	52.89	53.20	490763
2018-11-15	52.88	54.93	52.25	54.86	739162
2018-11-16	54.23	56.56	54.23	56.25	589529
2018-11-19	56.15	57.12	54.83	54.94	617936
2018-11-20	53.92	54.16	52.40	52.90	414214
2018-11-21	53.58	54.16	52.51	52.55	328836
2018-11-23	51.74	54.31	51.49	53.29	162676
2018-11-26	54.05	55.46	53.36	53.60	1121391
2018-11-27	53.28	53.84	52.13	52.63	382173
2018-11-28	52.96	53.45	52.15	53.38	520071
2018-11-29	53.07	55.80	52.80	54.85	611479
2018-11-30	54.83	55.85	54.14	55.78	463093
2018-12-03	54.70	55.93	53.81	55.88	681102
2018-12-04	55.76	55.76	50.06	50.45	1331984
2018-12-06	49.35	49.75	47.61	48.96	934081
2018-12-07	48.91	49.46	46.88	47.28	616986
2018-12-10	47.16	47.98	46.00	46.56	495079
2018-12-11	47.55	47.96	45.25	45.38	557372
2018-12-12	45.91	46.79	45.27	45.75	603258
2018-12-13	46.22	46.26	44.28	44.39	445619
2018-12-14	44.00	44.53	42.68	42.93	473215
2018-12-17	42.83	43.69	42.16	42.61	584346
2018-12-18	43.10	43.96	42.23	42.72	689019
2018-12-19	42.84	43.90	42.28	43.16	807557
2018-12-20	43.02	44.03	41.54	41.83	438356
2018-12-21	41.89	42.04	40.00	40.07	987114
2018-12-24	39.66	40.03	38.65	38.68	231641
2018-12-26	39.14	40.76	37.79	40.68	436907
2018-12-27	39.91	40.66	39.26	40.65	373946
2018-12-28	40.69	42.22	40.51	41.14	403922
2018-12-31	41.62	41.82	40.81	41.77	281571
2019-01-02	40.90	42.56	40.67	41.98	490076
2019-01-03	41.76	42.21	40.78	41.45	606215
2019-01-04	42.45	45.08	41.85	44.19	673699
2019-01-07	44.25	46.98	44.15	46.45	824766
2019-01-08	46.92	47.74	45.84	47.52	717342
2019-01-09	47.94	48.97	47.73	48.69	354119
2019-01-10	48.12	49.90	47.90	49.79	398759
2019-01-11	49.29	50.90	49.11	50.33	307148
2019-01-14	49.59	51.19	49.59	50.27	539856
2019-01-15	50.67	51.23	49.98	50.96	511729
2019-01-16	50.85	52.18	50.41	51.98	420509
2019-01-17	51.70	52.81	51.32	52.49	402247
2019-01-18	52.95	53.64	52.39	52.87	472938
2019-01-22	52.08	52.77	50.43	50.92	402041
2019-01-23	51.17	51.48	49.27	49.38	436133
2019-01-24	49.45	52.21	49.00	51.91	306204
2019-01-25	52.56	53.98	52.54	53.42	326412
2019-01-28	52.41	53.50	52.41	53.12	425253
2019-01-29	53.36	53.45	52.53	52.60	306036
2019-01-30	52.98	53.13	51.98	52.47	521701
2019-01-31	52.36	54.09	52.36	53.61	472215
2019-02-01	53.69	53.97	52.87	53.70	271090
2019-02-04	53.60	54.70	53.04	54.57	384182
2019-02-05	54.94	55.51	54.38	55.29	430236
2019-02-06	55.14	56.11	54.81	55.95	288797
2019-02-07	55.46	55.99	54.05	54.88	448316
2019-02-08	54.32	54.99	53.55	54.19	358983
2019-02-11	54.69	55.50	54.01	55.34	365727
2019-02-12	56.06	57.18	55.58	56.77	383563
2019-02-13	57.10	57.27	55.43	55.83	479106
2019-02-14	55.27	56.62	55.10	55.94	444244
2019-02-15	56.32	57.46	56.05	56.64	531565
2019-02-19	56.27	56.97	55.73	56.58	1149135
2019-02-20	56.93	64.33	55.79	63.77	2621435
2019-02-21	63.47	63.63	59.74	60.34	866084
2019-02-22	60.57	60.91	59.63	60.23	806512
2019-02-25	61.00	62.20	60.73	61.90	765156
2019-02-26	61.69	62.36	60.80	61.28	422235
2019-02-27	60.94	61.88	60.51	61.78	373915
2019-02-28	61.38	62.11	61.10	61.79	591966
2019-03-01	62.63	63.53	62.02	62.25	440059
2019-03-04	62.34	63.02	61.50	62.00	453808
2019-03-05	62.05	62.25	61.35	61.58	365560
2019-03-06	61.62	61.87	58.97	59.04	626602
2019-03-07	59.00	59.00	57.60	58.15	897904
2019-03-08	57.72	58.54	56.98	57.56	462683
2019-03-11	57.79	58.61	57.74	57.99	400536
2019-03-12	58.00	58.82	57.88	57.97	637590
2019-03-13	58.40	59.02	57.96	58.18	807736
2019-03-14	57.85	58.16	56.91	57.80	357748
2019-03-15	58.00	59.04	57.62	58.20	877591
2019-03-18	58.29	58.60	57.09	57.20	455159
2019-03-19	57.55	57.93	57.08	57.29	476762
2019-03-20	57.12	57.44	55.61	56.23	280234
2019-03-21	55.75	58.05	55.67	57.70	295962
2019-03-22	57.16	57.50	53.52	53.64	333205
2019-03-25	53.54	54.47	52.70	53.73	298327
2019-03-26	54.40	54.72	52.86	53.67	455491
2019-03-27	53.53	54.14	52.53	52.61	427804
2019-03-28	52.89	53.27	52.14	52.57	358503
2019-03-29	53.26	54.17	53.26	53.70	421207
2019-04-01	54.37	54.93	54.15	54.70	364656
2019-04-02	54.68	55.25	54.38	55.10	346721
2019-04-03	55.77	56.68	55.61	55.92	356269
2019-04-04	56.03	57.14	55.92	56.80	376621
2019-04-05	56.98	57.96	56.77	57.59	325623
2019-04-08	57.19	58.19	56.71	58.18	230439
2019-04-09	57.89	58.23	56.88	57.06	182579
2019-04-10	57.36	58.56	57.23	58.42	174161
2019-04-11	58.53	59.25	58.45	59.01	200326
2019-04-12	59.61	60.78	58.47	59.48	251944
2019-04-15	59.55	59.79	58.48	58.91	172283
2019-04-16	59.34	59.50	58.83	58.90	222287
2019-04-17	59.33	59.37	58.05	58.36	179305
2019-04-18	58.13	59.06	58.12	58.92	221195
2019-04-22	58.69	58.90	57.09	57.48	170022
2019-04-23	57.66	59.22	57.20	58.60	209110
2019-04-24	58.49	59.18	58.26	58.63	328193
2019-04-25	58.14	58.34	54.25	54.82	872900
2019-04-26	54.61	55.83	54.13	55.00	626681
2019-04-29	54.98	56.33	54.98	55.97	285051
2019-04-30	55.70	56.16	55.11	55.55	893494
2019-05-01	55.71	60.00	55.71	58.27	1173890
2019-05-02	58.56	61.32	58.40	60.42	829950
2019-05-03	61.24	61.63	60.62	61.49	646021
2019-05-06	59.80	62.28	59.80	62.04	337360
2019-05-07	61.00	62.06	60.12	60.99	318937
2019-05-08	60.63	61.72	60.44	60.91	344371
2019-05-09	60.02	60.94	58.58	60.82	305899
2019-05-10	60.38	61.14	59.67	61.03	380813
2019-05-13	59.12	59.50	55.82	56.35	498955
2019-05-14	56.46	57.38	56.11	57.05	443448
2019-05-15	56.23	57.38	56.23	57.22	531676
2019-05-16	57.57	58.23	57.18	57.76	267750
2019-05-17	56.83	57.26	55.02	55.04	252726
2019-05-20	54.29	55.39	53.93	54.97	239470
2019-05-21	55.65	57.32	55.65	56.90	236847
2019-05-22	56.40	56.84	55.49	55.50	219538
2019-05-23	54.50	54.74	53.25	53.52	226384
2019-05-24	54.18	54.64	53.48	53.90	186145
2019-05-28	54.08	54.34	53.00	53.05	219318
2019-05-29	52.65	52.97	51.72	52.62	350277
2019-05-30	52.84	53.23	51.98	52.64	298957
2019-05-31	51.63	52.10	51.09	51.20	617777
2019-06-03	51.29	53.47	51.29	52.87	509544
2019-06-04	53.91	55.91	53.89	55.85	369621
2019-06-05	56.10	56.59	54.93	55.40	363670
2019-06-06	55.58	55.91	54.18	55.08	229299
2019-06-07	55.64	56.30	55.43	55.96	229144
2019-06-10	56.45	57.92	56.45	57.17	330641
2019-06-11	57.99	58.89	57.60	58.26	323200
2019-06-12	57.83	58.11	57.28	57.64	202266
2019-06-13	58.25	59.25	57.94	59.24	211493
2019-06-14	58.75	59.00	58.06	58.44	283299
2019-06-17	58.54	58.99	57.89	58.08	427338
2019-06-18	58.73	60.50	58.35	59.58	251834
2019-06-19	59.96	60.26	59.08	59.63	214556
2019-06-20	60.70	61.05	59.48	59.99	231203
2019-06-21	59.63	59.77	58.75	59.07	389752
2019-06-24	59.09	59.48	58.22	58.55	239212
2019-06-25	58.56	60.42	58.44	59.51	569045
2019-06-26	60.00	60.82	60.00	60.09	493890
2019-06-27	60.10	60.42	56.60	58.14	702541
2019-06-28	58.50	59.88	58.10	59.57	691083
2019-07-01	60.96	61.04	58.55	59.00	969851
2019-07-02	58.69	58.98	54.80	55.33	791494
2019-07-03	55.74	56.16	55.44	55.56	359804
2019-07-05	55.20	56.45	55.19	56.37	221377
2019-07-08	55.80	55.93	53.30	53.49	493548
2019-07-09	53.17	53.77	52.38	53.71	353134
2019-07-10	54.07	54.97	53.81	54.22	406656
2019-07-11	54.30	54.61	52.78	53.34	254346
2019-07-12	53.26	55.40	53.15	54.78	338506
2019-07-15	54.85	55.00	53.68	54.48	190883
2019-07-16	54.43	55.58	53.65	54.56	281380
2019-07-17	54.09	55.02	53.67	53.79	441736
2019-07-18	53.95	54.52	53.32	54.32	281256
2019-07-19	54.31	54.79	53.85	53.90	221367
2019-07-22	54.03	54.90	53.97	54.41	253348
2019-07-23	54.47	54.99	54.18	54.80	302232
2019-07-24	54.50	56.50	54.50	56.44	337105
2019-07-25	56.48	56.79	55.87	56.13	281456
2019-07-26	56.52	57.00	56.29	56.62	190942
2019-07-29	56.19	56.73	55.78	55.98	212808
2019-07-30	54.92	56.42	54.85	56.28	289008
2019-07-31	53.00	54.42	44.85	45.46	2245768
2019-08-01	45.92	47.24	44.69	45.81	849062
2019-08-02	45.35	45.68	44.28	45.16	491698
2019-08-05	43.95	45.44	43.59	45.00	467554
2019-08-06	45.53	46.28	44.28	45.07	459875
2019-08-07	44.45	45.60	44.03	44.93	416373
2019-08-08	45.24	46.30	45.02	46.25	412300
2019-08-09	45.76	46.37	44.77	45.21	359601
2019-08-12	44.70	44.72	43.60	44.11	298597
2019-08-13	43.82	45.71	43.55	44.86	301523
2019-08-14	43.86	44.04	42.79	42.83	450668
2019-08-15	43.02	43.02	41.50	41.92	495755
2019-08-16	42.21	43.64	42.21	43.49	329103
2019-08-19	44.49	44.84	44.08	44.16	221629
2019-08-20	43.89	43.97	43.05	43.66	278215
2019-08-21	44.40	44.99	43.94	44.66	291030
2019-08-22	45.01	45.59	44.68	45.32	237330
2019-08-23	44.85	45.54	43.69	43.99	460631
2019-08-26	44.74	44.74	43.69	44.13	315188
2019-08-27	44.50	44.54	42.78	43.11	325121
2019-08-28	42.99	44.46	42.79	44.04	210652
2019-08-29	44.83	46.18	44.83	45.76	333288
2019-08-30	46.05	46.50	45.46	45.61	226756
2019-09-03	44.95	45.03	43.93	45.00	295995
2019-09-04	45.72	46.54	45.72	46.31	398777
2019-09-05	47.18	48.65	46.78	48.03	450555
2019-09-06	48.19	48.56	47.86	48.36	250226
2019-09-09	48.47	49.11	47.92	49.06	409207
2019-09-10	49.13	51.76	49.13	51.73	295535
2019-09-11	51.85	53.09	51.09	53.07	336859
2019-09-12	53.50	53.93	52.03	53.57	247455
2019-09-13	54.13	54.65	53.29	53.55	249597
2019-09-16	53.21	54.45	53.19	54.19	197174
2019-09-17	53.52	54.12	52.61	53.59	270813
2019-09-18	53.51	53.56	52.49	53.03	314960
2019-09-19	53.16	53.57	52.72	52.74	266358
2019-09-20	52.75	52.90	50.84	50.88	474598
2019-09-23	50.46	51.05	49.67	51.00	424355
2019-09-24	51.02	51.61	50.77	51.25	283905
2019-09-25	50.89	53.47	50.89	53.23	293297
2019-09-26	53.11	53.75	52.62	53.32	190469
2019-09-27	53.63	54.26	52.52	52.97	180965
2019-09-30	53.39	53.77	52.92	53.34	184368
2019-10-01	53.75	54.94	52.48	52.65	209585
2019-10-02	52.12	52.24	50.73	51.95	265732
2019-10-03	51.52	52.42	50.49	52.35	164947
2019-10-04	51.90	52.17	50.88	52.09	274890
2019-10-07	52.03	52.87	51.56	52.16	287108
2019-10-08	51.61	51.61	49.25	49.30	586722
2019-10-09	49.85	50.14	49.10	49.68	360904
2019-10-10	49.93	50.80	49.13	49.55	295686
2019-10-11	50.55	52.33	50.55	51.58	326735
2019-10-14	51.45	51.78	50.51	51.65	121505
2019-10-15	51.66	53.22	51.48	52.52	175924
2019-10-16	52.60	53.35	52.32	52.90	169036
2019-10-17	53.32	53.62	52.59	53.11	186594
2019-10-18	52.77	53.86	52.77	53.39	174945
2019-10-21	54.42	55.24	53.77	53.97	220719
2019-10-22	53.78	55.25	53.09	55.21	329124
2019-10-23	55.32	55.92	54.98	55.60	283031
2019-10-24	55.76	56.00	54.14	54.73	145992
2019-10-25	54.47	55.28	54.47	54.92	240047
2019-10-28	55.05	56.36	55.05	56.33	212700
2019-10-29	56.16	56.81	55.19	55.41	366429
2019-10-30	47.76	51.69	46.02	51.13	1360430
2019-10-31	50.76	53.02	50.66	51.28	676113
2019-11-01	51.69	53.25	51.55	52.90	403942
2019-11-04	53.15	54.21	52.78	54.14	370377
2019-11-05	54.75	55.74	53.96	53.98	309684
2019-11-06	53.70	53.70	51.69	52.03	275684
2019-11-07	52.57	52.99	51.80	52.64	347552
2019-11-08	52.35	53.11	51.98	52.88	183915
2019-11-11	52.25	53.05	52.05	52.45	146809
2019-11-12	52.49	53.32	52.08	52.34	152524
2019-11-13	51.65	52.05	51.46	51.84	186046
2019-11-14	51.69	52.41	51.28	52.03	190659
2019-11-15	52.53	53.38	51.93	53.26	193887
2019-11-18	52.88	52.88	51.88	52.58	158610
2019-11-19	53.11	53.62	52.37	53.36	219936
2019-11-20	52.91	53.52	52.18	52.80	280297
2019-11-21	53.00	53.00	52.18	52.48	175445
2019-11-22	53.08	53.12	52.13	52.90	163730
2019-11-25	53.13	54.96	52.96	54.72	205123
2019-11-26	54.42	54.99	54.00	54.62	335156
2019-11-27	54.55	55.54	54.55	55.44	153067
2019-11-29	54.98	55.03	53.63	53.74	118323
2019-12-02	53.65	54.42	53.39	53.47	243850
2019-12-03	52.50	53.04	51.08	51.23	308439
2019-12-04	51.95	53.74	51.89	52.99	251580
2019-12-05	53.12	53.47	52.66	53.01	367832
2019-12-06	53.90	54.65	53.38	53.45	209226
2019-12-09	53.17	53.65	52.80	53.11	188274
2019-12-10	52.94	53.37	52.39	52.89	177745
2019-12-11	53.01	54.24	53.01	54.01	279126
2019-12-12	54.12	55.97	53.69	55.28	282861
2019-12-13	55.28	55.75	54.23	54.48	154270
2019-12-16	55.03	55.66	54.44	54.60	211536
2019-12-17	54.98	55.61	54.29	55.50	214277
2019-12-18	55.64	55.88	55.00	55.78	167949
2019-12-19	55.68	55.94	55.27	55.76	148469
2019-12-20	55.99	56.19	54.98	55.35	428090
2019-12-23	55.57	55.81	54.46	55.47	296946
2019-12-24	55.37	55.37	54.46	54.83	134406
2019-12-26	54.86	55.63	54.67	55.54	291720
2019-12-27	56.06	56.25	55.32	55.52	137783
2019-12-30	55.42	55.42	54.34	54.93	180501
2019-12-31	54.84	55.50	54.29	55.00	204428
2020-01-02	55.79	55.79	54.30	55.24	157958
2020-01-03	53.79	54.14	53.36	53.73	207237
2020-01-06	53.12	53.75	52.80	53.29	133420
2020-01-07	52.87	53.74	52.80	53.44	137009
2020-01-08	53.25	54.11	53.20	53.89	284768
2020-01-09	54.54	55.13	54.13	54.51	154013
2020-01-10	54.45	54.45	53.07	54.10	250380
2020-01-13	54.20	55.17	53.93	55.13	143717
2020-01-14	54.88	55.31	54.56	54.89	181467
2020-01-15	54.68	55.54	54.36	54.77	199522
2020-01-16	55.27	55.99	55.06	55.65	141856
2020-01-17	56.04	56.07	54.90	55.33	141717
2020-01-21	54.78	55.01	54.38	54.43	172180
2020-01-22	54.72	54.82	53.15	53.21	271019
2020-01-23	51.67	51.67	49.73	50.23	469545
2020-01-24	50.53	50.66	49.39	50.38	320583
2020-01-27	48.64	50.61	48.40	50.18	334270
2020-01-28	50.62	50.72	49.62	49.99	250080
2020-01-29	50.14	50.64	49.61	49.85	261508
2020-01-30	49.19	50.25	49.13	50.15	322280
2020-01-31	49.72	50.10	49.04	49.27	358322
2020-02-03	49.71	50.93	49.71	49.90	284855
2020-02-04	55.80	56.94	52.21	52.75	355046
2020-02-05	53.60	54.72	51.95	53.84	632971
2020-02-06	54.05	54.41	52.20	53.00	451408
2020-02-07	52.61	53.04	51.31	51.55	372427
2020-02-10	51.34	51.38	50.37	50.77	236732
2020-02-11	51.17	52.27	51.02	51.14	292436
2020-02-12	51.66	51.93	50.80	51.52	200687
2020-02-13	51.09	51.76	50.81	51.59	224200
2020-02-14	51.67	51.67	50.26	50.44	149789
2020-02-18	50.27	50.27	48.42	48.57	200266
2020-02-19	48.83	49.27	48.40	49.00	188698
2020-02-20	48.70	49.09	48.14	49.04	242968
2020-02-21	48.74	48.99	47.45	48.03	177062
2020-02-24	45.95	47.03	45.00	45.22	217831
2020-02-25	45.39	45.62	42.28	42.41	278592
2020-02-26	42.87	43.19	41.29	41.55	352462
2020-02-27	40.56	41.73	39.37	40.05	390268
2020-02-28	38.29	40.71	38.29	39.93	521671
2020-03-02	40.19	41.38	38.60	41.35	280864
2020-03-03	42.90	44.19	41.15	41.65	546963
2020-03-04	42.29	43.35	41.43	43.30	249104
2020-03-05	41.87	42.60	40.95	41.42	458112
2020-03-06	39.53	43.04	39.52	43.00	470615
2020-03-09	39.22	41.34	38.93	40.75	673755
2020-03-10	42.41	42.49	37.49	39.93	589454
2020-03-11	38.62	40.25	37.30	37.72	622544
2020-03-12	34.87	35.90	32.64	34.41	514278
2020-03-13	36.45	37.67	34.82	37.61	636947
2020-03-16	34.88	36.22	33.78	35.37	576750
2020-03-17	35.95	37.01	33.82	36.12	494875
2020-03-18	33.93	35.43	27.76	27.94	482409
2020-03-19	27.84	31.77	25.54	30.36	584279
2020-03-20	30.77	32.41	29.41	29.87	763882
2020-03-23	30.15	32.05	28.52	31.27	401420
2020-03-24	32.27	34.77	31.55	34.58	334588
2020-03-25	34.60	36.71	33.17	35.69	683446
2020-03-26	36.65	39.30	35.91	38.77	372095
2020-03-27	37.05	38.65	34.83	35.16	296550
2020-03-30	35.13	36.84	34.39	36.57	301219
2020-03-31	36.33	37.53	35.17	36.08	429698
2020-04-01	34.36	35.56	33.50	33.95	367822
2020-04-02	33.76	35.28	33.20	34.83	552684
2020-04-03	34.38	35.66	31.66	32.21	484843
2020-04-06	33.83	35.25	33.83	35.13	618197
2020-04-07	36.70	38.37	35.16	35.35	429579
2020-04-08	35.76	36.30	35.18	35.93	592597
2020-04-09	36.84	37.69	36.00	37.33	476189
2020-04-13	33.90	34.96	31.88	32.11	537217
2020-04-14	33.00	35.11	33.00	34.80	366968
2020-04-15	33.53	33.74	31.79	32.23	358949
2020-04-16	32.23	32.23	30.68	31.54	410065
2020-04-17	32.55	34.23	32.39	33.00	365672
2020-04-20	32.09	32.49	30.97	31.60	359910
2020-04-21	28.73	30.25	28.54	29.50	461233
2020-04-22	30.40	30.89	29.84	30.45	305167
2020-04-23	30.83	32.08	30.50	31.10	443278
2020-04-24	31.51	32.08	31.17	31.62	509318
2020-04-27	32.67	33.42	32.34	32.96	1024234
2020-04-28	34.12	35.96	34.06	35.64	988272
2020-04-29	36.17	36.64	33.19	33.62	889323
2020-04-30	32.94	34.77	32.41	34.19	554697
2020-05-01	33.21	33.60	32.81	33.13	465714
2020-05-04	32.58	33.02	31.01	31.62	266971
2020-05-05	32.19	33.13	31.84	32.14	371520
2020-05-06	32.23	32.59	31.56	31.59	234033
2020-05-07	32.34	32.58	31.36	31.61	305652
2020-05-08	32.59	34.84	32.39	34.74	388421
2020-05-11	33.94	34.05	32.34	32.71	395558
2020-05-12	32.81	33.43	31.56	31.61	292455
2020-05-13	31.41	31.41	28.16	28.48	363972
2020-05-14	27.53	28.31	26.48	28.29	390238
2020-05-15	27.89	28.05	27.37	27.88	306962
2020-05-18	29.28	31.07	29.28	30.88	319516
2020-05-19	30.50	31.65	30.25	30.54	311570
2020-05-20	31.37	32.14	31.18	31.53	333560
2020-05-21	31.33	32.02	30.25	30.43	397700
2020-05-22	30.45	31.12	29.41	31.02	283990
2020-05-26	33.02	33.59	32.56	32.86	362294
2020-05-27	33.90	35.47	33.79	35.25	480169
2020-05-28	35.85	35.85	34.29	34.43	537290
2020-05-29	34.05	34.31	32.87	34.04	528518
2020-06-01	34.20	35.15	33.78	34.57	460899
2020-06-02	34.94	35.64	34.53	34.96	423256
2020-06-03	35.93	37.78	35.21	36.59	730056
2020-06-04	36.04	37.11	35.96	37.06	600700
2020-06-05	39.12	40.04	38.86	39.01	401864
2020-06-08	39.65	41.41	39.59	40.75	434299
2020-06-09	39.99	40.30	38.83	38.86	415183
2020-06-10	38.78	38.88	37.11	37.43	282700
2020-06-11	35.64	35.64	32.55	32.60	422898
2020-06-12	34.03	34.99	33.10	33.89	437174
2020-06-15	32.27	35.02	32.10	34.59	262069
2020-06-16	36.37	36.71	34.73	35.23	197820
2020-06-17	35.30	35.30	34.32	34.55	187233
2020-06-18	33.96	34.80	33.32	33.57	267425
2020-06-19	34.16	34.16	33.02	33.35	577188
2020-06-22	33.06	33.86	32.33	33.70	388694
2020-06-23	34.30	34.72	33.85	34.19	400927
2020-06-24	33.63	33.77	31.15	31.21	534776
2020-06-25	30.84	31.58	30.36	31.54	441998
2020-06-26	31.22	31.55	29.67	29.88	1114603
2020-06-29	30.41	32.11	30.41	31.93	341161
2020-06-30	31.70	32.67	31.44	32.55	356403
2020-07-01	32.85	32.93	31.31	31.37	259378
2020-07-02	32.34	33.11	31.82	32.02	269580
2020-07-06	33.05	33.31	32.25	32.68	295361
2020-07-07	32.15	32.56	30.76	30.83	290270
2020-07-08	30.81	31.39	30.47	31.02	229750
2020-07-09	30.79	31.16	29.80	30.30	272183
2020-07-10	30.49	31.44	30.42	31.38	526054
2020-07-13	32.04	32.73	31.35	31.86	276033
2020-07-14	31.89	32.47	31.48	32.46	389357
2020-07-15	33.56	34.43	32.74	33.07	1058210
2020-07-16	32.88	33.64	32.71	33.24	483496
2020-07-17	33.29	34.52	33.24	33.85	393897
2020-07-20	33.65	33.85	32.60	33.06	209742
2020-07-21	33.64	34.24	33.35	33.59	244768
2020-07-22	33.31	33.93	33.08	33.26	332113
2020-07-23	33.05	34.10	33.05	33.59	253126
2020-07-24	33.53	33.56	32.46	32.49	183243
2020-07-27	32.32	33.18	32.01	33.15	666407
2020-07-28	32.81	33.03	31.88	32.03	530960
2020-07-29	32.53	35.06	32.53	33.75	398705
2020-07-30	32.69	32.99	31.93	32.47	430522
2020-07-31	32.13	32.33	30.83	31.60	393409
2020-08-03	31.95	32.62	31.64	32.51	480932
2020-08-04	32.53	32.80	32.15	32.73	231458
2020-08-05	33.32	33.39	32.82	33.23	281089
2020-08-06	33.28	33.42	32.86	33.23	169650
2020-08-07	32.85	34.42	32.82	34.36	223832
2020-08-10	34.67	35.90	34.56	35.22	273345
2020-08-11	35.77	37.19	35.77	36.40	393172
2020-08-12	37.63	38.01	35.93	36.51	284160
2020-08-13	36.03	36.44	35.63	36.00	277197
2020-08-14	35.54	36.41	35.29	35.97	203542
2020-08-17	36.00	36.24	35.40	35.92	211384
2020-08-18	35.80	36.18	35.06	35.11	250560
2020-08-19	35.05	35.52	34.78	34.97	173469
2020-08-20	34.40	34.63	34.03	34.13	164422
2020-08-21	33.86	34.25	33.59	33.75	181509
2020-08-24	34.23	35.15	33.64	34.99	267214
2020-08-25	35.37	35.37	34.44	35.08	148044
2020-08-26	35.13	35.16	34.00	34.06	209317
2020-08-27	34.61	34.91	33.82	33.95	234683
2020-08-28	34.08	34.41	33.72	34.35	185583
2020-08-31	34.06	34.19	33.46	33.68	320852
2020-09-01	33.51	34.02	33.01	33.96	212801
2020-09-02	33.90	35.27	33.90	35.16	207165
2020-09-03	35.16	35.35	33.92	34.12	293607
2020-09-04	34.86	35.03	33.53	33.95	191649
2020-09-08	33.58	33.58	32.30	32.33	263579
2020-09-09	32.59	32.92	31.90	32.02	288506
2020-09-10	32.03	32.30	31.26	31.34	191562
2020-09-11	31.51	31.85	31.05	31.40	227981
2020-09-14	31.71	32.51	31.41	32.40	303220
2020-09-15	32.67	33.30	32.08	32.27	194670
2020-09-16	32.47	33.10	32.14	32.36	353385
2020-09-17	32.11	33.06	31.66	32.58	294239
2020-09-18	33.12	33.23	31.79	31.79	1375904
2020-09-21	30.70	30.94	28.55	30.03	529009
2020-09-22	29.83	30.51	29.28	30.42	420991
2020-09-23	30.25	30.79	29.84	29.86	513108
2020-09-24	29.91	30.29	29.25	29.80	326739
2020-09-25	29.58	30.69	29.58	30.43	260384
2020-09-28	30.99	32.25	30.98	31.30	420646
2020-09-29	31.32	31.55	30.54	31.17	260060
2020-09-30	31.47	32.20	30.92	31.12	368881
2020-10-01	31.36	31.99	30.73	31.24	567811
2020-10-02	30.50	32.06	30.40	31.41	415992
2020-10-05	31.88	32.46	31.78	32.26	504772
2020-10-06	32.65	33.96	32.63	32.89	436468
2020-10-07	33.25	34.10	33.25	33.61	343610
2020-10-08	34.09	34.16	33.63	34.12	169440
2020-10-09	34.64	34.78	33.91	34.06	221894
2020-10-12	34.17	34.55	33.98	34.45	121490
2020-10-13	33.98	34.45	33.23	33.24	237937
2020-10-14	33.33	33.90	33.04	33.08	195792
2020-10-15	32.49	34.03	32.49	34.00	155226
2020-10-16	34.01	34.53	33.78	33.88	145270
2020-10-19	34.06	34.25	33.50	33.63	194777
2020-10-20	34.21	34.34	33.41	33.48	260600
2020-10-21	33.42	33.91	33.40	33.56	225816
2020-10-22	33.85	34.58	33.40	34.54	220915
2020-10-23	34.93	34.98	34.40	34.64	173157
2020-10-26	34.03	34.24	33.10	33.94	268175
2020-10-27	33.75	33.96	32.77	33.10	349869
2020-10-28	32.38	33.49	31.22	31.61	425223
2020-10-29	31.07	31.64	30.14	31.39	443530
2020-10-30	31.16	31.70	30.25	30.88	530546
2020-11-02	31.54	32.23	31.25	31.79	391278
2020-11-03	32.68	33.50	32.11	32.32	412865
2020-11-04	31.59	32.01	30.80	31.15	389103
2020-11-05	31.34	33.20	31.34	32.96	345361
2020-11-06	33.24	33.24	32.29	32.69	160717
2020-11-09	36.81	38.12	34.76	34.81	601972
2020-11-10	35.46	36.11	34.73	34.84	438441
2020-11-11	34.98	35.12	33.70	34.14	250445
2020-11-12	33.73	34.12	33.12	34.07	432830
2020-11-13	34.55	35.84	34.46	35.63	157958
2020-11-16	36.53	37.28	36.23	37.23	217743
2020-11-17	36.65	37.30	36.33	37.01	244661
2020-11-18	37.20	37.44	36.73	36.95	326419
2020-11-19	36.61	37.14	36.23	37.00	249717
2020-11-20	36.79	37.25	36.33	37.12	252193
2020-11-23	37.51	38.54	37.50	38.41	254449
2020-11-24	39.10	40.45	38.90	40.43	234578
2020-11-25	40.00	40.10	39.02	39.69	139530
2020-11-27	39.53	40.09	39.53	39.81	77087
2020-11-30	39.36	40.01	38.15	38.48	278834
2020-12-01	39.07	39.84	38.87	39.16	193069
2020-12-02	39.10	40.30	38.86	40.21	159812
2020-12-03	40.30	41.25	39.78	40.98	195530
2020-12-04	41.43	42.82	41.08	42.62	235504
2020-12-07	42.46	43.17	42.09	43.02	256777
2020-12-08	42.37	44.28	42.37	44.25	486716
2020-12-09	44.50	45.25	44.12	44.33	307959
2020-12-10	43.76	44.01	42.49	42.80	178668
2020-12-11	42.14	42.73	41.25	42.29	226348
2020-12-14	43.06	43.06	42.01	42.06	257662
2020-12-15	42.52	42.75	41.70	41.97	262271
2020-12-16	42.63	42.63	40.71	40.81	275363
2020-12-17	40.78	40.83	39.63	40.77	339855
2020-12-18	40.84	41.98	40.48	41.53	670179
2020-12-21	40.52	41.17	40.52	41.04	261767
2020-12-22	40.91	41.10	40.63	40.78	167394
2020-12-23	41.25	41.72	41.06	41.40	120424
2020-12-24	41.45	41.84	41.04	41.57	102649
2020-12-28	42.20	42.29	41.64	42.00	167714
2020-12-29	42.37	42.47	41.49	41.65	161231
2020-12-30	41.92	42.34	41.59	41.68	147163
2020-12-31	41.85	42.25	41.36	41.90	233455
2021-01-04	42.46	42.52	40.21	40.60	361468
2021-01-05	40.65	41.48	40.18	41.05	335112
2021-01-06	41.86	44.02	41.38	43.51	372069
2021-01-07	43.66	44.57	43.29	44.42	123461
2021-01-08	44.57	44.85	43.14	43.74	203693
2021-01-11	42.81	43.74	42.81	43.54	137244
2021-01-12	43.61	44.40	43.37	44.03	149923
2021-01-13	43.94	43.94	42.53	42.78	138541
2021-01-14	43.25	44.06	42.93	43.36	174395
2021-01-15	42.74	42.78	41.58	42.26	148862
2021-01-19	43.00	45.55	42.26	44.95	438550
2021-01-20	45.50	47.85	45.50	47.76	311152
2021-01-21	47.65	48.00	47.26	47.34	295174
2021-01-22	47.17	47.66	45.46	46.59	362541
2021-01-25	46.08	48.73	46.00	48.20	549343
2021-01-26	48.25	48.50	46.98	47.85	627762
2021-01-27	46.86	48.11	44.94	47.85	640689
2021-01-28	48.15	48.30	46.29	46.33	506785
2021-01-29	46.20	47.67	46.20	47.24	581933
2021-02-01	47.47	48.41	47.41	47.89	304964
2021-02-02	48.44	49.93	47.99	49.53	321262
2021-02-03	49.12	50.34	48.93	50.02	314417
2021-02-04	50.13	50.85	49.75	50.34	270539
2021-02-05	51.00	52.00	50.67	51.97	208319
2021-02-08	52.26	53.94	52.15	53.92	330476
2021-02-09	54.09	54.80	53.10	53.22	369540
2021-02-10	53.22	53.22	48.00	48.09	466653
2021-02-11	48.24	48.36	45.14	45.95	596154
2021-02-12	45.40	46.20	45.09	45.34	569380
2021-02-16	45.84	46.00	44.33	45.11	503217
2021-02-17	44.78	45.91	44.78	45.34	281137
2021-02-18	44.82	45.18	44.36	44.68	274847
2021-02-19	44.91	45.38	44.46	44.98	185148
2021-02-22	44.64	44.97	44.25	44.50	218159
2021-02-23	44.06	44.18	43.05	43.94	188229
2021-02-24	43.96	45.65	43.16	45.55	256290
2021-02-25	45.73	45.80	44.22	44.59	316257
2021-02-26	44.51	45.33	44.21	44.21	451722
2021-03-01	45.43	46.77	44.62	46.59	249989
2021-03-02	46.27	46.78	45.59	45.59	276862
2021-03-03	45.71	45.78	44.78	44.79	272246
2021-03-04	44.79	45.02	43.45	44.07	285623
2021-03-05	44.80	44.86	42.84	44.51	308885
2021-03-08	44.66	45.72	44.27	44.90	392254
2021-03-09	44.97	45.66	44.69	44.81	321604
2021-03-10	45.00	45.56	44.65	45.18	437392
2021-03-11	45.32	45.83	44.69	45.62	271900
2021-03-12	45.60	45.90	45.13	45.38	348410
2021-03-15	45.08	45.40	44.59	45.26	615559
2021-03-16	45.00	45.11	44.38	44.50	431601
2021-03-17	44.18	44.88	43.78	44.76	467581
2021-03-18	44.50	47.73	44.50	45.96	448479
2021-03-19	46.00	46.38	44.52	46.10	873558
2021-03-22	46.11	46.11	44.70	44.80	186283
2021-03-23	44.26	44.75	41.02	41.67	678798
2021-03-24	42.09	43.09	41.29	41.29	391764
2021-03-25	40.96	42.30	40.66	42.07	353290
2021-03-26	42.72	43.86	42.02	43.84	628913
2021-03-29	43.47	44.14	41.89	41.91	384429
2021-03-30	41.86	42.76	41.46	42.76	285690
2021-03-31	42.86	44.93	42.86	44.37	463937
2021-04-01	44.56	45.30	44.22	44.66	222937
2021-04-05	45.19	46.72	44.64	46.70	257341
2021-04-06	46.67	46.95	45.19	45.28	317455
2021-04-07	45.26	45.26	44.34	44.38	242977
2021-04-08	44.59	44.73	43.38	44.04	281812
2021-04-09	44.09	45.44	44.05	45.39	402789
2021-04-12	45.57	45.57	44.33	44.45	269823
2021-04-13	44.08	44.20	43.24	43.77	251235
2021-04-14	43.85	44.67	43.60	43.92	318121
2021-04-15	44.27	44.51	43.33	44.19	332384
2021-04-16	44.68	44.92	43.69	43.72	163358
2021-04-19	43.65	43.65	42.26	42.96	306399
2021-04-20	42.75	42.75	41.54	41.97	221189
2021-04-21	41.73	43.50	41.38	43.46	342063
2021-04-22	43.76	43.76	42.68	42.70	187315
2021-04-23	43.09	44.37	42.77	43.87	214395
2021-04-26	44.00	44.60	43.81	44.35	238742
2021-04-27	44.44	44.67	44.17	44.66	236947
2021-04-28	44.56	44.93	44.29	44.40	243241
2021-04-29	44.93	45.30	44.50	44.66	195936
2021-04-30	44.04	44.27	42.99	43.28	325237
2021-05-03	43.91	44.16	43.34	43.66	219455
2021-05-04	43.03	43.32	42.06	43.08	318072
2021-05-05	48.10	48.83	45.76	48.22	347893
2021-05-06	49.11	50.66	47.72	50.66	613772
2021-05-07	52.14	54.00	51.46	53.98	435506
2021-05-10	54.35	54.82	51.90	51.96	323734
2021-05-11	50.86	51.81	50.43	51.50	372505
2021-05-12	51.09	51.19	49.42	49.54	205329
2021-05-13	49.92	51.64	49.92	51.50	232272
2021-05-14	52.24	52.44	51.61	52.38	150613
2021-05-17	52.09	52.87	51.38	52.82	134300
2021-05-18	52.92	53.30	51.72	51.79	152434
2021-05-19	50.90	51.67	50.00	51.54	196259
2021-05-20	51.45	51.82	50.89	51.38	263401
2021-05-21	51.87	52.04	51.17	51.61	180747
2021-05-24	51.85	52.06	51.27	51.78	105264
2021-05-25	51.94	52.28	50.67	50.70	149547
2021-05-26	50.80	51.99	50.80	51.43	373680
2021-05-27	52.11	52.18	50.01	50.04	593860
2021-05-28	50.48	50.93	49.68	50.60	477868
2021-06-01	51.87	52.76	51.04	51.74	280325
2021-06-02	51.31	52.22	50.73	51.59	368256
2021-06-03	51.13	52.60	51.01	52.48	254067
2021-06-04	52.69	53.84	52.55	53.80	229124
2021-06-07	53.90	54.30	53.24	53.86	432787
2021-06-08	54.02	55.16	53.57	54.72	260132
2021-06-09	54.82	54.82	53.60	53.79	227649
2021-06-10	54.04	54.04	53.26	53.47	153065
2021-06-11	53.72	54.00	53.51	53.94	118375
2021-06-14	53.99	54.57	52.66	52.86	149531
2021-06-15	53.40	53.40	52.37	52.65	280138
2021-06-16	52.39	52.39	51.58	51.98	158201
2021-06-17	51.77	51.77	49.99	50.50	174832
2021-06-18	49.76	49.81	48.90	49.24	384712
2021-06-21	49.81	50.65	49.51	50.18	144014
2021-06-22	49.95	50.22	49.07	50.04	180048
2021-06-23	49.71	50.60	49.63	50.44	162906
2021-06-24	50.79	51.97	50.39	51.91	188665
2021-06-25	52.23	52.39	51.11	51.11	605946
2021-06-28	51.08	51.08	50.24	50.68	275453
2021-06-29	50.96	51.11	50.33	50.64	101171
2021-06-30	50.36	50.98	50.03	50.57	170241
2021-07-01	51.12	51.52	50.58	51.29	153427
2021-07-02	51.31	51.31	50.39	50.88	88000
2021-07-06	50.83	50.83	49.09	50.00	142035
2021-07-07	49.72	50.64	49.03	49.80	166658
2021-07-08	48.55	50.17	48.22	49.27	215802
2021-07-09	50.19	50.60	49.73	50.22	179801
2021-07-12	50.01	50.25	49.49	50.21	106161
2021-07-13	49.73	49.73	48.89	48.97	111723
2021-07-14	49.34	49.68	48.27	48.34	101780
2021-07-15	48.10	48.22	47.14	47.75	99212
2021-07-16	48.26	48.38	46.91	47.00	192172
2021-07-19	45.77	46.80	45.31	46.34	268896
2021-07-20	46.52	47.96	46.34	47.18	306934
2021-07-21	47.44	48.61	47.36	47.84	347013
2021-07-22	47.72	47.72	46.60	46.85	139256
2021-07-23	47.14	47.80	46.76	47.79	125629
2021-07-26	48.23	49.09	48.11	48.50	125725
2021-07-27	47.89	48.73	47.11	47.72	136620
2021-07-28	48.00	49.00	47.10	48.40	116425
2021-07-29	49.03	49.66	48.76	49.64	110227
2021-07-30	49.42	49.98	48.75	49.00	161519
2021-08-02	49.36	50.33	48.19	48.39	156839
2021-08-03	48.31	49.37	47.94	49.15	122318
2021-08-04	53.32	54.54	49.88	53.81	305893
2021-08-05	54.70	54.70	51.10	51.60	216476
2021-08-06	52.34	53.09	51.82	52.93	132188
2021-08-09	52.57	52.57	51.75	51.97	91797
2021-08-10	52.34	53.39	52.13	53.33	141884
2021-08-11	53.77	55.84	53.29	55.68	277687
2021-08-12	55.76	56.24	55.01	55.30	188953
2021-08-13	54.96	55.56	54.96	55.40	117626
2021-08-16	54.76	54.97	53.85	54.57	137539
2021-08-17	53.74	53.88	52.81	53.77	166385
2021-08-18	53.91	54.91	53.69	53.99	247980
2021-08-19	53.12	53.82	52.05	52.84	200389
2021-08-20	52.76	54.49	52.43	54.44	194604
2021-08-23	55.01	55.05	54.04	54.33	207587
2021-08-24	54.69	55.40	54.29	55.29	112427
2021-08-25	55.05	56.60	54.65	56.18	158046
2021-08-26	55.87	56.30	55.00	55.44	156324
2021-08-27	55.51	57.78	55.31	57.62	239888
2021-08-30	57.93	57.93	56.66	56.83	129313
2021-08-31	57.18	57.49	56.64	57.25	367204
2021-09-01	57.62	57.62	55.88	56.51	176026
2021-09-02	56.89	58.10	56.34	57.98	170967
2021-09-03	57.78	58.54	57.56	58.47	172029
2021-09-07	58.48	58.54	57.63	57.85	174182
2021-09-08	57.26	57.48	56.51	56.96	273336
2021-09-09	58.71	59.13	57.55	58.00	339877
2021-09-10	58.55	58.77	56.98	57.58	306419
2021-09-13	58.12	58.43	56.97	57.42	204418
2021-09-14	57.57	57.76	55.71	56.21	219849
2021-09-15	55.89	58.11	55.70	57.95	391419
2021-09-16	58.15	58.75	57.36	58.34	237821
2021-09-17	58.24	58.24	57.34	57.95	707013
2021-09-20	56.33	57.09	55.08	56.33	235586
2021-09-21	56.98	56.98	55.34	55.71	259522
2021-09-22	56.23	58.09	55.68	57.37	201165
2021-09-23	57.72	58.73	57.72	58.13	202928
2021-09-24	57.67	59.20	57.65	58.91	255541
2021-09-27	59.02	60.69	59.02	60.08	336988
2021-09-28	59.72	61.06	59.37	60.57	422274
2021-09-29	60.72	60.98	59.66	60.03	191604
2021-09-30	60.70	60.70	58.25	58.26	159806
2021-10-01	58.43	59.28	57.57	59.01	519058
2021-10-04	59.06	59.64	58.51	58.90	189361
2021-10-05	58.85	59.73	58.78	59.27	246221
2021-10-06	58.32	59.04	57.80	58.69	137707
2021-10-07	59.48	60.60	59.34	59.56	230630
2021-10-08	59.55	60.12	59.07	59.28	182509
2021-10-11	59.34	61.21	59.28	60.87	315420
2021-10-12	60.89	61.26	60.11	60.59	113159
2021-10-13	60.54	60.59	59.80	60.45	93947
2021-10-14	61.15	61.82	60.56	61.69	211680
2021-10-15	62.83	62.95	60.55	60.59	258964
2021-10-18	60.10	60.90	59.52	59.60	169780
2021-10-19	59.93	60.92	59.69	60.63	150100
2021-10-20	60.59	60.96	60.14	60.47	149390
2021-10-21	60.16	60.91	59.72	60.56	120267
2021-10-22	60.82	61.43	60.16	60.31	145246
2021-10-25	60.49	60.94	60.27	60.57	126416
2021-10-26	60.92	60.92	59.81	59.83	118067
2021-10-27	59.42	60.02	58.88	58.91	133401
2021-10-28	59.06	59.65	59.04	59.58	124257
2021-10-29	59.35	60.39	59.32	60.21	152555
2021-11-01	60.46	62.50	60.13	62.01	394776
2021-11-02	62.16	65.18	61.81	64.65	685801
2021-11-03	65.95	67.00	64.47	64.56	426120
2021-11-04	66.15	66.15	62.89	63.31	251381
2021-11-05	64.20	66.69	63.89	66.10	289530
2021-11-08	66.68	67.20	65.31	65.56	239942
2021-11-09	65.49	66.46	65.17	65.89	290259
2021-11-10	65.81	66.51	65.56	66.08	374144
2021-11-11	66.20	68.87	66.13	67.39	261609
2021-11-12	67.51	68.29	67.35	67.51	172823
2021-11-15	68.00	68.09	67.46	68.05	148625
2021-11-16	67.74	68.56	67.70	67.91	258687
2021-11-17	67.61	67.96	67.00	67.54	155534
2021-11-18	67.53	67.97	66.77	67.91	213813
2021-11-19	67.25	68.09	67.03	67.08	159914
2021-11-22	67.56	67.90	66.77	66.78	160747
2021-11-23	67.03	67.61	66.36	67.35	161144
2021-11-24	66.85	66.95	65.33	66.39	601904
2021-11-26	64.38	64.59	62.36	63.40	150943
2021-11-29	64.64	64.64	62.47	62.74	190412
2021-11-30	62.25	62.70	60.44	61.67	490111
2021-12-01	63.49	63.63	60.38	60.44	307339
2021-12-02	61.02	62.74	60.92	62.03	183572
2021-12-03	62.21	62.60	60.94	61.70	155639
2021-12-06	62.56	63.06	61.37	62.58	143052
2021-12-07	63.24	64.56	63.20	63.75	162008
2021-12-08	64.02	64.26	63.19	63.58	300182
2021-12-09	62.98	63.77	62.12	62.57	171215
2021-12-10	62.95	63.61	61.92	63.11	184642
2021-12-13	62.50	62.50	61.29	61.31	119951
2021-12-14	61.26	61.95	60.87	61.26	187001
2021-12-15	60.88	61.99	60.68	61.61	336234
2021-12-16	62.28	62.80	60.25	60.27	233528
2021-12-17	59.81	61.10	59.09	60.24	437825
2021-12-20	59.35	59.39	57.21	58.69	226624
2021-12-21	59.47	60.87	59.47	60.47	227871
2021-12-22	60.47	62.89	60.37	62.89	430507
2021-12-23	63.21	64.13	63.21	63.72	134976
2021-12-27	63.64	65.30	63.50	65.29	295271
2021-12-28	65.06	65.28	64.47	64.63	123577
2021-12-29	64.61	65.36	64.41	64.91	112000
2021-12-30	64.75	65.25	64.09	64.10	127621
2021-12-31	64.03	66.46	63.85	65.73	217976
2022-01-03	66.06	67.45	64.44	64.90	308631
2022-01-04	65.26	66.03	64.70	64.85	170104
2022-01-05	65.05	65.59	63.45	63.56	132816
2022-01-06	63.54	63.87	62.80	63.05	172315
2022-01-07	62.71	62.95	61.13	61.25	165512
2022-01-10	60.82	60.82	59.32	60.51	163493
2022-01-11	60.78	62.71	59.72	62.68	253796
2022-01-12	63.09	63.72	61.88	63.34	221460
2022-01-13	63.32	64.58	63.05	63.10	142127
2022-01-14	62.32	63.75	62.16	63.71	194792
2022-01-18	62.85	62.98	62.09	62.33	197008
2022-01-19	62.50	62.72	60.65	61.09	221889
2022-01-20	61.16	62.04	59.11	59.26	247748
2022-01-21	59.08	59.55	57.30	57.34	275991
2022-01-24	56.29	57.94	55.24	57.66	356950
2022-01-25	56.46	56.61	54.50	55.31	277016
2022-01-26	56.01	56.90	53.95	54.76	275949
2022-01-27	55.27	56.05	53.23	53.70	186633
2022-01-28	53.59	54.66	52.65	54.60	192707
2022-01-31	54.31	55.97	53.95	55.95	296003
2022-02-01	56.03	57.19	54.85	57.11	457621
2022-02-02	57.07	58.11	56.72	58.10	360406
2022-02-03	57.26	58.66	56.81	56.87	311242
2022-02-04	56.31	56.66	54.75	56.06	343352
2022-02-07	56.16	56.71	55.69	56.00	333235
2022-02-08	56.24	57.91	56.00	57.48	402200
2022-02-09	55.81	58.64	54.33	58.62	476233
2022-02-10	57.61	59.14	55.95	56.15	677500
2022-02-11	56.76	57.36	55.42	55.57	452954
2022-02-14	55.62	56.14	54.77	55.98	467164
2022-02-15	56.66	57.60	56.41	57.14	660853
2022-02-16	57.00	57.46	56.48	57.07	394194
2022-02-17	56.44	56.44	54.68	54.80	447159
2022-02-18	54.67	55.81	54.24	55.22	252392
2022-02-22	54.65	55.63	53.49	53.79	253887
2022-02-23	54.23	54.42	53.35	53.73	399593
2022-02-24	52.45	55.80	51.27	55.64	428234
2022-02-25	55.69	56.59	54.64	56.44	246920
2022-02-28	55.51	56.85	55.51	56.35	569247
2022-03-01	56.00	56.37	53.66	54.20	346913
2022-03-02	54.60	57.44	54.60	56.99	305820
2022-03-03	57.15	57.52	56.35	56.64	291201
2022-03-04	55.78	56.99	55.70	56.52	364921
2022-03-07	56.40	56.68	53.21	53.34	311023
2022-03-08	53.74	55.76	53.18	53.80	465896
2022-03-09	55.19	56.67	54.85	56.15	236579
2022-03-10	54.82	56.41	54.69	56.40	213138
2022-03-11	56.67	57.83	56.08	56.14	206426
2022-03-14	56.49	56.67	54.71	54.89	236037
2022-03-15	55.42	56.84	55.34	56.49	261249
2022-03-16	56.79	58.47	56.22	57.65	296872
2022-03-17	56.78	57.81	56.43	57.49	232470
2022-03-18	57.37	58.56	56.11	58.21	471306
2022-03-21	57.85	58.94	57.09	57.60	208051
2022-03-22	57.97	58.82	57.45	58.16	243121
2022-03-23	57.48	58.41	57.11	57.14	251635
2022-03-24	57.39	58.22	57.05	57.81	163807
2022-03-25	57.93	58.24	56.48	56.97	168306
2022-03-28	56.75	57.10	55.17	55.78	157996
2022-03-29	56.63	57.88	56.47	57.69	241916
2022-03-30	57.71	57.87	56.33	56.61	209068
2022-03-31	56.11	56.85	55.31	55.40	183384
2022-04-01	55.91	56.35	53.94	54.93	326927
2022-04-04	55.19	55.68	54.00	54.40	241923
2022-04-05	54.06	54.23	52.36	52.59	424141
2022-04-06	52.14	52.54	50.27	50.64	380591
2022-04-07	50.61	50.80	48.84	49.99	455301
2022-04-08	49.69	50.34	48.44	49.53	534216
2022-04-11	49.21	50.38	48.36	48.48	306668
2022-04-12	48.86	49.96	48.26	48.47	261715
2022-04-13	48.64	50.02	48.55	49.91	245615
2022-04-14	49.91	50.15	48.97	49.06	146261
2022-04-18	48.63	49.94	48.63	49.68	224631
2022-04-19	49.72	51.42	49.72	51.28	212411
2022-04-20	52.45	53.60	52.45	53.09	223731
2022-04-21	53.77	54.29	52.37	52.72	217719
2022-04-22	52.12	52.20	50.67	50.86	240854
2022-04-25	50.74	51.69	49.58	51.65	291887
2022-04-26	50.93	51.58	49.59	49.76	253293
2022-04-27	49.76	51.28	49.40	51.08	414639
2022-04-28	52.04	53.25	51.26	52.82	245653
2022-04-29	52.53	53.55	51.48	51.63	253711
2022-05-02	51.30	52.03	49.97	51.68	201795
2022-05-03	51.68	52.66	51.43	52.31	145874
2022-05-04	54.20	57.33	52.45	57.16	664369
2022-05-05	57.10	58.34	55.33	56.29	364305
2022-05-06	55.73	56.50	54.79	55.42	237822
2022-05-09	54.77	56.27	54.71	55.63	339084
2022-05-10	56.55	56.55	54.44	55.32	260461
2022-05-11	55.80	56.95	53.72	53.82	297895
2022-05-12	53.69	54.50	53.06	54.42	330906
2022-05-13	55.14	56.72	55.02	55.95	415950
2022-05-16	55.68	55.86	54.60	55.17	251384
2022-05-17	56.11	57.27	55.86	57.01	485186
2022-05-18	56.39	57.02	55.09	55.46	287609
2022-05-19	54.92	55.55	54.00	54.38	273638
2022-05-20	55.03	55.03	52.91	54.30	284507
2022-05-23	54.85	55.03	53.73	54.43	264648
2022-05-24	54.04	54.41	51.94	53.01	287810
2022-05-25	53.13	54.99	53.13	54.61	179517
2022-05-26	54.75	55.97	54.75	55.72	142024
2022-05-27	56.42	57.59	55.86	57.50	200581
2022-05-31	56.97	57.91	56.40	57.58	253614
2022-06-01	57.73	58.00	55.92	56.56	198317
2022-06-02	56.72	58.39	56.55	58.32	138829
2022-06-03	57.71	57.88	56.75	57.26	184434
2022-06-06	58.16	58.99	57.57	58.86	186599
2022-06-07	58.05	59.51	57.65	59.37	165808
2022-06-08	58.81	58.81	57.81	58.41	306707
2022-06-09	57.72	58.37	57.15	57.40	228746
2022-06-10	56.56	57.34	55.48	55.80	256867
2022-06-13	54.23	54.54	52.35	53.13	400467
2022-06-14	53.31	53.73	52.26	52.94	310083
2022-06-15	54.08	55.55	53.45	54.55	371474
2022-06-16	52.72	53.30	47.89	48.88	451025
2022-06-17	49.46	50.91	48.85	50.41	627673
2022-06-21	51.43	51.62	49.68	49.70	321949
2022-06-22	49.95	51.02	49.58	49.97	408073
2022-06-23	49.71	50.08	48.25	49.39	308035
2022-06-24	50.06	52.34	50.06	52.27	969907
2022-06-27	52.79	55.38	52.18	54.70	423059
2022-06-28	55.68	56.37	53.96	54.21	1109146
2022-06-29	53.84	54.20	52.20	53.47	389857
2022-06-30	52.37	53.90	52.18	53.27	426117
2022-07-01	52.80	53.84	52.21	53.00	303085
2022-07-05	51.80	52.84	50.90	52.82	316370
2022-07-06	52.60	53.59	52.04	53.11	295483
2022-07-07	53.65	56.84	53.65	56.47	293755
2022-07-08	56.14	57.24	55.90	56.43	317248
2022-07-11	55.63	57.35	55.63	56.69	312240
2022-07-12	56.37	58.22	56.37	56.68	267158
2022-07-13	55.65	57.39	55.11	57.05	218735
2022-07-14	55.90	56.93	55.54	56.62	248863
2022-07-15	57.49	59.38	56.81	59.34	279984
2022-07-18	59.90	60.43	58.91	59.12	358418
2022-07-19	59.98	61.91	59.98	61.75	166320
2022-07-20	61.54	62.72	61.25	62.59	214470
2022-07-21	61.93	63.33	61.60	63.32	170805
2022-07-22	63.50	63.81	61.66	62.21	187645
2022-07-25	62.63	62.63	61.67	62.28	234763
2022-07-26	61.91	62.77	61.29	61.52	329578
2022-07-27	61.71	63.21	61.10	62.80	497543
2022-07-28	63.42	64.45	62.72	64.29	305435
2022-07-29	64.00	65.13	63.69	64.72	221000
2022-08-01	63.90	65.78	63.65	65.51	271898
2022-08-02	65.18	65.30	64.17	64.48	246342
2022-08-03	66.60	67.58	66.02	67.16	326143
2022-08-04	67.87	67.87	66.42	67.17	209180
2022-08-05	65.90	67.42	65.87	66.80	225613
2022-08-08	67.27	67.72	66.40	67.47	307794
2022-08-09	66.87	66.90	65.81	66.31	275606
2022-08-10	67.88	68.50	67.13	67.61	240639
2022-08-11	68.07	68.50	67.57	68.12	197831
2022-08-12	68.89	69.93	68.82	69.53	201487
2022-08-15	68.68	70.08	68.34	70.01	126622
2022-08-16	69.64	70.25	69.07	69.40	199815
2022-08-17	68.40	69.31	68.03	69.10	120611
2022-08-18	69.23	70.63	69.23	70.49	252437
2022-08-19	70.09	70.09	69.35	69.67	142813
2022-08-22	68.50	68.61	67.48	67.58	142440
2022-08-23	67.40	68.66	67.40	67.86	266012
2022-08-24	67.42	68.75	67.42	68.45	207450
2022-08-25	69.04	70.88	69.04	70.85	202277
2022-08-26	70.97	70.97	67.52	67.59	194675
2022-08-29	66.84	68.05	66.84	67.01	152051
2022-08-30	67.16	67.46	65.58	65.87	177102
2022-08-31	65.76	66.23	65.29	65.48	265348
2022-09-01	64.67	64.77	63.56	64.72	227750
2022-09-02	65.86	65.95	63.77	64.19	149296
2022-09-06	64.63	64.63	62.11	62.75	209525
2022-09-07	62.86	64.59	62.86	64.29	169453
2022-09-08	63.50	64.48	63.08	64.38	182784
2022-09-09	64.97	66.10	64.97	65.97	161279
2022-09-12	66.79	67.36	66.29	67.24	153559
2022-09-13	65.36	66.28	65.02	65.45	270991
2022-09-14	65.35	65.50	64.27	65.07	197005
2022-09-15	64.62	65.62	64.45	64.63	199494
2022-09-16	63.92	65.07	63.11	64.98	660650
2022-09-19	64.10	65.70	64.10	65.24	189462
2022-09-20	64.61	65.06	63.68	63.86	289169
2022-09-21	64.68	65.10	62.87	62.90	246547
2022-09-22	62.91	63.10	61.21	61.42	188264
2022-09-23	60.59	60.89	59.02	60.12	297090
2022-09-26	59.93	61.31	59.29	59.45	208107
2022-09-27	60.34	60.97	58.85	59.89	193801
2022-09-28	60.24	62.22	60.03	61.70	192210
2022-09-29	60.70	60.70	58.97	60.32	248697
2022-09-30	60.59	61.56	59.83	60.02	301541
2022-10-03	61.10	63.32	60.55	62.91	214524
2022-10-04	64.25	64.98	63.24	64.14	375245
2022-10-05	63.00	65.07	63.00	64.80	236259
2022-10-06	64.23	65.65	64.23	65.37	163939
2022-10-07	64.38	64.51	63.02	63.52	189681
2022-10-10	64.05	64.12	62.45	62.97	159741
2022-10-11	62.35	62.43	60.43	61.20	218139
2022-10-12	61.50	61.50	60.31	60.45	141123
2022-10-13	59.00	63.00	58.53	62.13	241314
2022-10-14	62.71	62.76	60.66	60.71	197506
2022-10-17	62.03	63.23	62.03	62.69	300500
2022-10-18	63.86	64.81	63.63	64.23	257375
2022-10-19	63.34	64.30	62.55	63.80	261034
2022-10-20	63.85	64.67	62.23	62.63	157097
2022-10-21	63.02	64.79	62.65	64.65	182979
2022-10-24	64.90	65.51	64.14	65.34	147468
2022-10-25	65.39	68.38	65.39	68.01	230158
2022-10-26	68.62	70.36	67.72	68.08	299808
2022-10-27	69.08	69.17	67.86	68.45	164736
2022-10-28	68.67	70.60	68.26	70.20	177040
2022-10-31	69.57	70.45	69.18	69.63	257029
2022-11-01	70.68	70.68	69.40	70.34	350095
2022-11-02	71.28	74.95	70.88	71.02	563463
2022-11-03	71.09	72.92	70.09	72.82	368011
2022-11-04	74.00	75.05	72.46	74.76	299602
2022-11-07	75.54	76.81	74.55	76.50	259763
2022-11-08	76.68	78.42	76.00	77.19	196696
2022-11-09	76.10	76.56	74.03	74.36	201484
2022-11-10	77.00	78.15	76.45	78.13	495505
2022-11-11	78.91	80.03	78.68	79.22	313498
2022-11-14	79.19	81.42	79.16	80.01	348125
2022-11-15	81.20	82.83	80.08	81.20	393562
2022-11-16	80.89	81.11	80.07	80.27	240824
2022-11-17	79.34	80.50	78.89	80.36	342821
2022-11-18	81.59	81.83	79.96	81.37	377533
2022-11-21	81.27	81.98	80.04	80.31	235992
2022-11-22	79.96	80.24	79.23	79.70	334701
2022-11-23	79.97	80.84	78.49	78.75	313378
2022-11-25	78.31	79.86	78.27	79.75	90089
2022-11-28	78.99	78.99	77.23	77.28	212385
2022-11-29	77.18	77.77	76.18	76.84	313265
2022-11-30	76.95	80.54	75.64	80.44	318062
2022-12-01	80.93	82.47	80.64	81.95	180053
2022-12-02	80.76	81.30	80.11	80.66	278344
2022-12-05	79.93	80.59	78.13	78.39	144342
2022-12-06	78.14	78.38	76.89	77.35	271121
2022-12-07	76.75	78.04	76.75	76.92	230096
2022-12-08	77.20	77.95	76.46	77.21	285851
2022-12-09	76.82	77.21	75.57	75.59	217674
2022-12-12	75.83	77.42	75.25	77.20	401431
2022-12-13	79.29	79.99	77.74	78.02	338909
2022-12-14	77.71	78.77	76.58	77.49	234628
2022-12-15	76.25	76.63	74.21	74.55	235926
2022-12-16	73.45	74.10	72.67	73.51	1145656
2022-12-19	73.77	74.61	72.35	73.27	192442
2022-12-20	73.32	73.85	72.52	72.96	233290
2022-12-21	73.63	74.60	72.90	73.96	272590
2022-12-22	73.50	73.50	71.89	72.89	228026
2022-12-23	72.46	73.47	72.13	73.21	129976
2022-12-27	73.51	73.79	72.95	73.51	127085
2022-12-28	73.69	73.84	71.56	71.68	167443
2022-12-29	72.69	74.03	72.51	73.70	146804
2022-12-30	73.05	73.07	71.72	71.90	287077
2023-01-03	72.92	73.64	72.38	73.10	287599
2023-01-04	73.95	74.76	73.20	73.91	275372
2023-01-05	73.34	73.78	72.74	73.44	241425
2023-01-06	74.26	76.61	74.19	75.48	294441
2023-01-09	75.75	77.82	75.75	76.02	164298
2023-01-10	75.91	77.90	75.66	77.89	226371
2023-01-11	78.06	78.44	77.43	78.33	139929
2023-01-12	78.32	80.60	78.32	80.54	293042
2023-01-13	80.15	81.73	79.93	80.99	267585
2023-01-17	80.72	81.38	79.98	80.36	168743
2023-01-18	80.45	80.53	77.94	78.00	251203
2023-01-19	77.36	77.36	76.29	77.04	261535
2023-01-20	77.55	78.38	76.68	78.32	238299
2023-01-23	78.90	79.15	78.02	78.45	245158
2023-01-24	78.34	79.39	77.64	79.10	139160
2023-01-25	78.33	79.04	77.77	78.72	192423
2023-01-26	79.05	79.39	77.92	79.36	198409
2023-01-27	78.93	79.58	78.13	78.79	157600
2023-01-30	77.94	79.19	77.91	78.17	210939
2023-01-31	78.22	81.18	78.22	81.09	386503
2023-02-01	80.88	82.69	80.29	82.32	253145
2023-02-02	83.00	84.81	82.20	84.75	354463
2023-02-03	83.68	84.85	83.68	84.20	210246
2023-02-06	83.57	84.43	83.05	83.05	284018
2023-02-07	82.31	83.13	81.57	82.97	457548
2023-02-08	85.00	92.24	84.44	89.12	526743
2023-02-09	90.07	90.13	86.75	87.85	351407
2023-02-10	88.10	88.89	86.40	88.81	318034
2023-02-13	89.75	91.15	89.29	90.30	446979
2023-02-14	90.07	91.69	89.32	91.14	399456
2023-02-15	90.75	92.33	90.36	91.22	232022
2023-02-16	89.84	90.46	88.89	89.50	236498
2023-02-17	89.54	90.10	88.99	89.79	257042
2023-02-21	88.84	89.31	87.22	87.33	231580
2023-02-22	87.33	87.73	86.57	86.96	159126
2023-02-23	84.47	85.65	78.07	84.12	851672
2023-02-24	82.98	84.37	82.47	83.97	277342
2023-02-27	85.17	85.66	84.11	84.28	226858
2023-02-28	84.18	85.45	83.94	84.38	387154
2023-03-01	84.40	85.75	84.35	85.25	292532
2023-03-02	84.56	85.52	83.77	85.46	322744
2023-03-03	86.16	86.46	85.02	86.42	183632
2023-03-06	86.14	87.31	85.46	85.85	234723
2023-03-07	85.91	87.25	84.96	85.77	230812
2023-03-08	86.26	86.84	85.33	86.17	212221
2023-03-09	86.62	87.05	84.96	85.36	187474
2023-03-10	85.10	85.84	83.18	83.56	500448
2023-03-13	82.06	83.47	81.58	82.11	320471
2023-03-14	83.91	85.40	83.45	84.66	272304
2023-03-15	82.45	82.76	80.33	81.22	291539
2023-03-16	80.07	84.04	79.95	83.53	353029
2023-03-17	83.01	83.35	81.09	81.95	496819
2023-03-20	82.74	84.46	82.65	82.97	287187
2023-03-21	84.48	85.19	83.63	84.30	223020
2023-03-22	84.18	85.24	82.55	82.73	226771
2023-03-23	83.23	85.25	82.94	84.05	463728
2023-03-24	83.42	83.77	81.22	83.71	173121
2023-03-27	84.38	84.99	83.44	84.28	176232
2023-03-28	83.75	84.25	83.10	83.89	159891
2023-03-29	84.69	85.65	84.19	84.51	294264
2023-03-30	85.20	86.28	84.06	84.66	261061
2023-03-31	85.10	86.83	85.10	86.77	347007
2023-04-03	86.77	88.07	86.62	87.77	376700
2023-04-04	87.69	87.69	83.07	83.61	310496
2023-04-05	83.03	83.49	79.85	80.26	287731
2023-04-06	80.02	80.02	77.40	77.44	307855
2023-04-10	77.04	80.77	77.01	80.53	560266
2023-04-11	80.50	80.99	79.88	80.00	295794
2023-04-12	80.85	81.66	80.24	80.81	288208
2023-04-13	81.06	81.55	79.69	81.40	247564
2023-04-14	81.48	82.47	80.06	80.49	313732
2023-04-17	80.46	81.10	79.79	80.06	196104
2023-04-18	80.57	81.37	79.20	80.38	238210
2023-04-19	79.74	79.98	78.21	78.70	155807
2023-04-20	78.00	79.44	77.50	79.10	178199
2023-04-21	79.29	79.97	78.43	79.15	361255
2023-04-24	78.68	80.28	78.68	79.55	231345
2023-04-25	78.82	79.01	76.82	77.02	248727
2023-04-26	76.65	77.58	76.17	77.28	340240
2023-04-27	77.31	78.57	77.00	78.38	231803
2023-04-28	78.00	79.49	78.00	78.89	280598
2023-05-01	78.98	80.65	78.98	79.56	243070
2023-05-02	78.86	80.40	77.57	79.49	455763
2023-05-03	81.39	85.99	79.55	79.65	586849
2023-05-04	79.41	80.50	78.15	78.51	410590
2023-05-05	80.13	81.41	80.08	80.92	389955
2023-05-08	81.22	82.15	80.00	80.40	250293
2023-05-09	80.07	80.65	79.44	79.77	154640
2023-05-10	80.74	81.68	79.70	81.24	224344
2023-05-11	80.70	81.72	80.70	81.57	217926
2023-05-12	82.15	83.36	81.72	83.35	344900
2023-05-15	83.55	83.74	81.95	83.06	180218
2023-05-16	82.74	83.87	82.25	82.99	245925
2023-05-17	83.71	85.66	82.96	85.24	255554
2023-05-18	85.07	85.90	84.52	85.71	162345
2023-05-19	86.44	86.59	85.15	85.58	244985
2023-05-22	85.70	86.46	85.32	85.97	178825
2023-05-23	85.42	86.47	84.44	85.22	273999
2023-05-24	84.43	85.42	83.71	84.96	257246
2023-05-25	85.43	89.00	85.42	88.77	295531
2023-05-26	88.68	90.06	88.68	89.82	201541
2023-05-30	90.50	90.84	88.20	88.28	369458
2023-05-31	87.69	88.31	86.26	87.49	484678
2023-06-01	87.46	87.98	86.57	86.82	266240
2023-06-02	87.98	90.19	87.24	90.15	257937
2023-06-05	89.12	88.97	87.42	90.15	149104
2023-06-06	87.59	90.75	87.59	90.13	256923
2023-06-07	90.56	94.35	90.56	93.46	273222
2023-06-08	93.00	94.17	92.70	93.38	195782
2023-06-09	93.11	93.82	92.16	92.53	162836
2023-06-12	92.44	94.96	92.39	94.52	317410
2023-06-13	94.95	96.51	94.86	95.93	273129
2023-06-14	95.44	96.21	94.80	95.30	242816
2023-06-15	94.80	95.09	93.95	94.61	241293
2023-06-16	95.35	95.51	94.19	95.17	487321
2023-06-20	94.54	95.19	94.15	94.87	215772
2023-06-21	94.15	95.55	93.74	94.53	182590
2023-06-22	94.15	95.10	93.40	94.48	188286
2023-06-23	93.31	94.24	90.56	90.85	770976
2023-06-26	91.21	92.91	90.17	90.19	242217
2023-06-27	90.53	93.46	90.22	92.74	210501
2023-06-28	92.74	94.12	92.55	93.36	154535
2023-06-29	93.42	95.82	93.42	95.54	211714
2023-06-30	95.99	96.74	95.56	95.65	237246
2023-07-03	95.50	96.40	95.03	96.30	78176
2023-07-05	95.71	96.11	94.83	95.59	172209
2023-07-06	94.10	95.50	93.98	95.20	187494
2023-07-07	95.56	97.00	95.54	95.58	175256
2023-07-10	95.13	97.18	95.13	96.95	242138
2023-07-11	97.08	97.94	96.40	97.15	114805
2023-07-12	98.00	98.94	97.01	97.68	258861
2023-07-13	98.03	98.87	97.59	98.35	104019
2023-07-14	99.03	99.03	97.12	97.51	145989
2023-07-17	97.49	99.05	97.07	98.74	129158
2023-07-18	98.14	99.13	97.65	99.02	191991
2023-07-19	98.71	98.81	96.54	97.58	144012
2023-07-20	98.06	98.06	96.26	96.46	132413
2023-07-21	97.46	97.51	95.25	95.78	210168
2023-07-24	96.01	96.84	95.59	95.63	145454
2023-07-25	95.68	96.68	95.54	96.26	165532
2023-07-26	95.65	97.12	95.65	96.66	138612
2023-07-27	97.51	98.11	95.91	96.46	179694
2023-07-28	97.23	97.23	94.55	94.68	344814
2023-07-31	94.93	96.68	94.90	96.64	241042
2023-08-01	96.44	96.93	95.23	95.93	239885
2023-08-02	94.91	96.10	93.88	94.05	240826
2023-08-03	91.30	91.30	84.23	88.79	685295
2023-08-04	88.17	89.17	86.72	87.25	398606
2023-08-07	87.34	88.36	86.44	86.93	335421
2023-08-08	86.04	87.51	85.61	87.29	292709
2023-08-09	87.18	87.44	86.15	86.30	258341
2023-08-10	86.38	86.70	85.66	86.64	424673
2023-08-11	86.30	87.82	86.30	87.68	254426
2023-08-14	87.65	88.55	87.02	87.89	234561
2023-08-15	87.39	87.65	85.89	85.91	170237
2023-08-16	85.77	86.80	85.48	86.30	228081
2023-08-17	86.59	86.90	85.05	85.34	201582
2023-08-18	84.46	85.76	84.41	85.39	194768
2023-08-21	85.33	85.90	84.66	85.76	175970
2023-08-22	86.46	87.75	86.13	87.02	248018
2023-08-23	87.08	88.99	87.01	88.66	188647
2023-08-24	88.34	89.16	87.57	87.80	235548
2023-08-25	88.19	89.52	87.71	88.67	180492
2023-08-28	88.97	90.82	88.97	90.39	171562
2023-08-29	90.04	91.96	90.04	91.91	225689
2023-08-30	92.00	93.70	92.00	92.65	223173
2023-08-31	92.70	94.45	92.64	93.90	369289
2023-09-01	94.32	95.19	93.55	93.96	217131
2023-09-05	95.23	96.06	94.29	94.86	349552
2023-09-06	94.98	96.52	94.68	96.36	218433
2023-09-07	95.77	96.59	94.84	96.24	237870
2023-09-08	96.18	97.06	96.01	96.51	227705
2023-09-11	97.26	97.41	95.77	96.82	279568
2023-09-12	96.46	97.44	96.02	96.30	222080
2023-09-13	95.98	96.18	94.59	95.39	183629
2023-09-14	95.93	97.54	95.90	97.43	206712
2023-09-15	97.01	97.54	95.96	96.87	574703
2023-09-18	97.25	98.10	97.16	97.64	141630
2023-09-19	97.77	98.14	95.93	96.69	186576
2023-09-20	97.04	97.70	95.57	95.65	162875
2023-09-21	95.28	95.28	93.73	94.47	157272
2023-09-22	94.71	95.30	94.03	94.07	159801
2023-09-25	93.37	94.91	93.37	94.60	133060
2023-09-26	94.05	94.05	92.05	92.31	207779
2023-09-27	93.15	94.80	92.63	94.15	271644
2023-09-28	94.14	96.62	94.14	96.29	188028
2023-09-29	96.71	97.17	95.65	96.55	275196
2023-10-02	96.36	96.93	96.10	96.48	229930
2023-10-03	95.89	96.57	93.36	93.38	246675
2023-10-04	93.71	94.97	93.47	94.76	181151
2023-10-05	94.96	95.22	93.66	94.19	197176
2023-10-06	93.85	95.42	93.40	94.34	154841
2023-10-09	93.39	96.06	93.28	95.66	158643
2023-10-10	96.22	97.30	96.00	96.05	151909
2023-10-11	96.62	97.45	95.81	96.80	185582
2023-10-12	97.25	97.25	94.61	95.27	104399
2023-10-13	72.31	73.58	67.75	71.02	2162152
2023-10-16	71.75	75.76	70.92	75.41	1329376
2023-10-17	74.84	77.02	74.52	75.82	524700
2023-10-18	74.53	75.97	73.82	75.27	406191
2023-10-19	75.07	75.38	72.16	72.70	677635
2023-10-20	72.62	73.00	70.75	71.71	458919
2023-10-23	71.51	72.12	69.82	69.86	311092
2023-10-24	70.36	70.94	69.46	69.98	359005
2023-10-25	69.50	69.79	68.17	68.66	288423
2023-10-26	69.37	71.61	68.86	71.32	562220
2023-10-27	71.71	71.71	70.26	70.64	204181
2023-10-30	71.45	71.58	69.69	70.81	210105
2023-10-31	71.09	71.99	70.17	70.90	308943
2023-11-01	70.78	72.07	70.70	71.82	415221
2023-11-02	64.11	69.03	60.55	62.73	1106543
2023-11-03	64.10	66.55	63.06	65.04	746463
2023-11-06	65.22	65.81	64.49	65.03	485619
2023-11-07	64.59	64.59	63.00	63.86	390828
2023-11-08	63.87	65.62	63.55	65.19	386568
2023-11-09	65.54	65.54	63.97	64.03	279834
2023-11-10	64.38	64.95	63.28	64.75	338592
2023-11-13	64.56	65.41	64.13	64.96	274200
2023-11-14	66.42	68.64	66.42	68.37	396208
2023-11-15	68.46	70.18	68.39	69.10	477436
2023-11-16	68.95	69.19	66.75	67.99	328987
2023-11-17	68.42	69.17	68.42	68.92	262650
2023-11-20	68.87	69.42	68.52	69.35	208009
2023-11-21	68.96	69.16	68.47	68.67	226448
2023-11-22	69.35	69.64	68.62	68.67	197577
2023-11-24	68.30	69.24	68.30	68.47	89662
2023-11-27	68.13	69.03	67.84	68.63	204873
2023-11-28	68.33	68.33	66.21	66.43	258959
2023-11-29	67.01	67.73	65.52	66.29	330887
2023-11-30	66.87	66.87	65.64	66.44	459561
2023-12-01	66.23	69.24	65.68	68.47	381134
2023-12-04	68.04	69.57	67.47	69.51	285847
2023-12-05	69.18	69.87	68.77	69.04	312689
2023-12-06	69.89	71.16	69.27	69.43	228949
2023-12-07	69.33	71.16	69.33	71.13	291013
2023-12-08	71.26	72.91	71.19	72.56	368600
2023-12-11	72.58	73.22	71.98	72.21	373637
2023-12-12	72.20	73.37	71.19	72.56	222274
2023-12-13	72.62	74.40	71.89	74.19	331228
2023-12-14	75.60	76.95	75.40	76.71	300655
2023-12-15	77.13	78.07	75.76	75.83	899263
2023-12-18	75.94	76.16	74.78	75.04	343068
2023-12-19	75.61	77.28	75.61	76.32	251633
2023-12-20	76.10	77.82	75.28	75.46	376595
2023-12-21	76.33	77.22	76.00	77.06	201628
2023-12-22	77.56	78.42	77.33	77.63	193049
2023-12-26	77.62	78.79	77.52	78.55	139898
2023-12-27	78.52	79.28	78.24	78.38	188041
2023-12-28	78.01	78.47	77.61	78.47	188018
2023-12-29	78.32	78.71	77.22	77.25	206564
2024-01-02	76.39	78.24	76.39	77.08	234576
2024-01-03	75.91	76.34	74.95	75.08	253342
2024-01-04	75.04	75.51	73.98	74.80	295904
2024-01-05	74.30	75.44	73.76	73.92	181468
2024-01-08	73.92	75.49	73.68	75.46	255695
2024-01-09	74.25	74.25	73.28	73.68	199827
2024-01-10	73.41	74.25	72.66	73.72	170212
2024-01-11	73.40	73.74	72.30	73.73	258044
2024-01-12	74.63	74.63	72.63	73.05	191449
2024-01-16	72.41	73.24	71.99	72.48	191164
2024-01-17	71.34	72.40	71.20	72.18	194493
2024-01-18	72.86	73.08	72.09	72.93	177846
2024-01-19	73.38	73.64	72.27	73.41	189265
2024-01-22	74.32	74.92	73.88	74.07	199268
2024-01-23	74.83	75.50	74.10	74.43	229681
2024-01-24	75.58	75.58	73.65	73.90	204667
2024-01-25	74.71	74.77	73.73	74.62	275914
2024-01-26	75.13	75.43	74.76	74.92	104062
2024-01-29	74.62	75.38	74.19	75.22	125512
2024-01-30	75.32	76.34	75.26	75.96	121678
2024-01-31	75.96	76.02	74.15	74.18	304365
2024-02-01	74.74	75.21	73.96	74.87	187883
2024-02-02	73.91	75.35	73.73	75.20	202385
2024-02-05	74.15	74.26	72.91	73.49	154599
2024-02-06	73.53	75.51	73.53	74.98	317748
2024-02-07	74.98	75.39	74.29	74.50	352079
2024-02-08	79.80	85.61	78.05	84.23	665384
2024-02-09	85.35	85.35	81.97	83.23	518242
2024-02-12	84.21	85.90	83.90	85.74	455764
2024-02-13	82.58	83.20	80.96	82.84	936695
2024-02-14	84.08	84.84	83.10	84.40	419527
2024-02-15	84.99	85.32	83.75	84.97	223462
2024-02-16	84.63	85.36	83.01	83.11	252880
2024-02-20	81.85	82.40	79.54	80.43	293172
2024-02-21	79.55	81.54	78.64	81.25	306437
2024-02-22	81.44	82.60	80.73	82.58	239609
2024-02-23	82.30	84.22	82.17	83.93	341961
2024-02-26	83.72	85.76	83.68	85.34	422012
2024-02-27	85.94	86.35	83.85	83.88	341539
2024-02-28	82.92	84.95	82.92	84.20	277420
2024-02-29	85.42	85.60	84.39	85.18	365205
2024-03-01	85.07	86.72	85.05	86.53	223556
2024-03-04	86.88	87.58	86.70	87.06	245188
2024-03-05	86.36	88.42	85.96	87.04	302032
2024-03-06	87.87	88.72	87.30	88.53	301173
2024-03-07	89.00	90.12	88.85	89.44	262386
2024-03-08	90.03	91.01	89.06	89.66	315438
2024-03-11	89.08	89.08	87.39	87.77	316252
2024-03-12	88.21	88.21	86.40	87.59	295175
2024-03-13	86.96	87.54	86.40	86.52	229564
2024-03-14	86.19	86.31	84.39	85.33	240589
2024-03-15	84.70	86.63	84.70	86.33	618364
2024-03-18	85.80	87.68	85.62	86.84	274495
2024-03-19	86.31	88.63	86.31	88.29	243404
2024-03-20	87.87	91.24	87.57	91.03	349537
2024-03-21	91.99	93.58	91.54	92.68	365703
2024-03-22	93.09	93.24	92.04	92.75	223784
2024-03-25	92.75	93.25	91.91	92.04	229195
2024-03-26	92.36	92.71	91.24	91.61	190569
2024-03-27	92.30	93.43	91.83	93.21	266384
2024-03-28	93.32	93.41	92.00	92.61	255442
2024-04-01	92.28	92.33	90.77	90.78	241155
2024-04-02	89.99	89.99	87.80	88.32	263942
2024-04-03	87.88	90.16	87.88	89.29	516835
2024-04-04	90.50	91.07	88.61	89.31	327203
2024-04-05	89.48	89.71	88.57	88.97	211265
2024-04-08	89.80	89.86	88.90	89.31	170700
2024-04-09	89.81	89.81	88.42	89.08	169886
2024-04-10	87.31	87.79	86.13	87.02	284211
2024-04-11	87.29	87.95	86.56	87.75	211022
2024-04-12	86.90	87.08	84.83	85.26	259629
2024-04-15	85.90	86.34	84.46	84.80	171711
2024-04-16	84.33	84.97	83.37	84.52	182012
2024-04-17	85.12	85.17	82.22	82.33	286655
2024-04-18	82.50	83.38	81.57	81.74	171467
2024-04-19	81.32	82.71	80.90	81.92	235658
2024-04-22	82.25	83.72	81.76	83.37	210015
2024-04-23	83.52	84.86	83.52	84.23	185970
2024-04-24	83.99	85.55	82.64	83.25	276252
2024-04-25	82.12	83.24	82.00	82.89	273814
2024-04-26	83.28	84.13	83.26	83.40	167144
2024-04-29	83.89	84.58	83.85	84.44	209172
2024-04-30	83.69	84.44	81.21	81.27	302924
2024-05-01	81.22	82.79	81.02	81.32	244733
2024-05-02	88.31	88.94	86.44	88.91	467736
2024-05-03	91.00	91.15	87.30	88.23	278817
2024-05-06	88.91	90.31	87.43	87.78	208152
2024-05-07	88.09	90.93	87.80	90.41	282887
2024-05-08	89.82	91.60	89.36	91.46	186456
2024-05-09	91.85	92.35	91.22	91.83	182616
2024-05-10	92.06	92.86	91.56	92.50	168960
2024-05-13	93.00	93.47	92.05	92.07	141936
2024-05-14	93.27	93.28	92.33	93.05	173003
2024-05-15	93.81	95.40	93.05	95.15	215468
2024-05-16	95.22	95.39	93.37	93.38	182662
2024-05-17	93.87	94.23	92.63	93.50	165465
2024-05-20	93.51	95.25	93.51	94.43	191912
2024-05-21	93.83	94.90	93.63	94.88	131414
2024-05-22	94.78	96.22	94.62	96.22	218007
2024-05-23	96.80	97.45	95.68	96.51	256301
2024-05-24	97.50	97.85	96.60	97.59	229409
2024-05-28	98.21	98.60	96.51	96.79	199125
2024-05-29	95.73	96.56	94.24	94.31	258669
2024-05-30	94.60	95.70	94.27	95.47	197607
2024-05-31	95.60	95.75	94.01	95.69	255160
2024-06-03	96.12	96.12	93.06	95.14	187808
2024-06-04	94.38	96.32	94.02	94.07	254777
2024-06-05	94.89	97.35	93.80	96.72	197922
2024-06-06	96.20	96.98	94.69	95.49	311210
2024-06-07	94.93	95.60	93.96	94.76	144333
2024-06-10	93.54	94.93	93.54	94.10	168076
2024-06-11	93.17	94.20	92.58	93.42	237025
2024-06-12	96.37	98.41	96.08	96.88	292926
2024-06-13	96.64	98.39	96.28	97.80	421830
2024-06-14	96.48	96.48	94.09	94.71	255829
2024-06-17	94.43	96.69	94.15	96.35	274261
2024-06-18	96.75	96.80	95.35	96.03	267680
2024-06-20	95.83	97.73	93.87	94.02	504194
2024-06-21	94.40	95.31	93.14	95.15	1044987
2024-06-24	95.79	96.85	94.16	94.22	276451
2024-06-25	93.96	93.96	91.47	93.20	260682
2024-06-26	92.57	93.12	91.60	93.06	184579
2024-06-27	94.29	95.79	92.09	92.13	298095
2024-06-28	93.30	94.26	92.69	93.80	628130
2024-07-01	94.48	94.98	91.02	91.55	254798
2024-07-02	91.64	92.40	90.65	91.87	205958
2024-07-03	92.82	93.06	91.99	92.30	77049
2024-07-05	92.91	92.91	90.87	90.89	195687
2024-07-08	91.73	92.70	91.53	91.80	226311
2024-07-09	91.44	91.69	90.22	90.33	150519
2024-07-10	91.26	92.61	91.04	92.33	191139
2024-07-11	93.89	95.42	92.69	94.55	294606
2024-07-12	95.61	97.50	95.41	96.03	206471
2024-07-15	96.77	98.72	96.41	96.83	271711
2024-07-16	97.86	99.07	97.42	98.78	312283
2024-07-17	97.60	97.92	95.54	95.65	421433
2024-07-18	95.72	98.02	94.16	94.54	243671
2024-07-19	94.59	94.74	91.74	91.84	185344
2024-07-22	92.56	95.17	92.29	94.95	243009
2024-07-23	94.93	96.74	93.90	95.80	200787
2024-07-24	95.02	95.85	92.29	92.42	197940
2024-07-25	92.56	94.43	91.76	92.55	252301
2024-07-26	94.66	94.66	91.69	91.97	342300
2024-07-29	92.25	93.70	91.68	92.06	159259
2024-07-30	92.83	92.83	88.61	89.54	222272
2024-07-31	91.74	94.88	90.77	92.69	302571
2024-08-01	93.18	102.47	93.18	100.52	837026
2024-08-02	97.01	99.53	95.00	99.35	625746
2024-08-05	94.72	97.64	93.55	96.20	418507
2024-08-06	95.78	98.47	94.87	96.46	384069
2024-08-07	97.65	99.64	91.04	91.60	400891
2024-08-08	92.44	95.31	91.84	94.79	257920
2024-08-09	94.54	95.08	93.44	94.72	147903
2024-08-12	94.57	94.78	92.77	94.68	147642
2024-08-13	95.52	98.54	94.67	97.63	252855
2024-08-14	98.05	98.80	96.13	98.46	227600
2024-08-15	100.00	101.46	98.57	100.40	410849
2024-08-16	100.11	102.37	100.11	101.55	372881
2024-08-19	101.70	104.93	101.70	104.87	252913
2024-08-20	104.59	105.17	102.47	103.30	216345
2024-08-21	104.42	105.18	103.49	105.17	119319
2024-08-22	105.11	105.94	103.77	104.00	113970
2024-08-23	104.82	107.02	104.41	106.69	240275
2024-08-26	107.47	108.32	106.35	106.55	150533
2024-08-27	106.20	107.19	105.61	106.80	140555
2024-08-28	106.93	108.18	106.36	106.77	210714
2024-08-29	106.99	108.65	104.72	107.04	243747
2024-08-30	107.42	107.56	106.09	107.28	381502
2024-09-03	106.00	107.37	100.24	101.05	262491
2024-09-04	100.57	102.60	99.67	102.45	226913
2024-09-05	102.43	103.20	101.25	102.17	146321
2024-09-06	101.92	101.92	99.19	99.36	199449
2024-09-09	99.33	101.29	98.70	99.46	259628
2024-09-10	99.52	99.59	98.30	99.19	175482
2024-09-11	98.47	99.19	96.69	99.00	190598
2024-09-12	103.26	104.04	99.70	100.93	208427
2024-09-13	102.09	103.84	101.71	103.04	314647
2024-09-16	103.40	105.30	103.00	103.34	255940
2024-09-17	104.45	106.95	104.45	106.29	292060
2024-09-18	106.93	110.34	106.50	106.71	535451
2024-09-19	109.26	110.15	108.76	110.13	358397
2024-09-20	110.06	112.87	108.85	112.43	779796
2024-09-23	112.38	114.86	112.07	113.94	424428
2024-09-24	114.49	117.25	114.49	116.56	381377
2024-09-25	116.65	116.68	113.06	114.75	274666
2024-09-26	116.87	117.89	116.16	116.91	280574
2024-09-27	117.69	118.26	115.18	115.87	266032
2024-09-30	115.18	117.26	115.18	117.13	271542
2024-10-01	117.16	117.20	114.37	116.10	194485
2024-10-02	115.50	117.27	114.76	115.49	241101
2024-10-03	115.37	116.38	114.57	115.72	235462
2024-10-04	117.51	118.11	116.16	117.46	191764
2024-10-07	116.63	118.41	116.28	117.41	199845
2024-10-08	118.04	118.84	117.31	118.01	185332
2024-10-09	118.39	119.46	117.98	118.42	165196
2024-10-10	116.90	117.01	115.66	116.28	215601
2024-10-11	116.31	120.55	116.25	120.51	387830
2024-10-14	120.80	122.75	120.37	121.89	368228
2024-10-15	121.51	123.03	118.53	118.67	289702
2024-10-16	119.43	121.96	118.83	120.47	262179
2024-10-17	121.45	122.79	120.28	122.23	220355
2024-10-18	122.23	122.36	119.42	119.89	187942
2024-10-21	119.46	120.08	117.29	117.88	220633
2024-10-22	117.26	117.66	116.42	116.52	166809
2024-10-23	116.46	117.86	115.16	116.57	150581
2024-10-24	116.95	118.51	116.90	117.54	213994
2024-10-25	118.61	119.00	116.17	116.55	163660
2024-10-28	118.27	118.79	117.50	118.50	202271
2024-10-29	117.88	120.16	117.35	118.97	605361
2024-10-30	118.32	120.59	117.45	117.68	277725
2024-10-31	113.60	116.83	111.17	113.87	500001
2024-11-01	114.03	117.75	114.03	115.24	353767
2024-11-04	114.79	117.04	114.24	116.17	190844
2024-11-05	115.49	118.86	115.49	118.50	231783
2024-11-06	125.00	131.82	123.88	131.43	489595
2024-11-07	131.67	131.67	127.26	128.00	370709
2024-11-08	128.58	128.79	126.28	126.62	284000
2024-11-11	128.42	128.59	124.96	126.61	229354
2024-11-12	126.59	126.85	123.20	123.84	183851
2024-11-13	124.96	125.16	121.19	121.27	150351
2024-11-14	122.19	122.19	119.49	119.81	194697
2024-11-15	120.36	120.36	117.53	118.61	201940
2024-11-18	119.44	119.56	117.47	118.33	206833
2024-11-19	116.79	118.89	116.51	118.68	141346
2024-11-20	118.36	120.34	117.71	118.68	178718
2024-11-21	119.55	122.17	119.22	120.64	190422
2024-11-22	121.32	123.81	121.11	123.52	250834
2024-11-25	125.10	126.61	123.77	124.97	348287
2024-11-26	124.65	124.86	123.25	123.93	247265
2024-11-27	124.43	125.66	121.56	121.87	162929
2024-11-29	122.91	123.17	121.58	122.40	131964
2024-12-02	122.50	124.89	121.76	123.91	164973
2024-12-03	124.09	124.24	122.47	122.71	137517
2024-12-04	123.82	124.89	121.94	123.10	295679
2024-12-05	122.92	123.50	121.98	122.15	127032
2024-12-06	122.86	123.74	120.95	122.39	224554
2024-12-09	123.24	124.87	121.51	121.86	229370
2024-12-10	122.09	122.09	119.08	119.87	183185
2024-12-11	121.60	123.50	120.48	123.07	329475
2024-12-12	122.17	123.61	120.90	122.84	233247
2024-12-13	122.65	123.21	120.03	121.00	246691
2024-12-16	121.09	124.35	121.08	123.50	237128
2024-12-17	122.48	123.96	117.95	118.85	289714
2024-12-18	120.31	120.62	112.84	113.79	307143
2024-12-19	115.15	116.37	114.00	114.61	311714
2024-12-20	113.40	115.57	113.16	113.74	1023907
2024-12-23	113.39	114.45	112.39	113.49	243827
2024-12-24	113.12	114.96	112.83	114.50	97623
2024-12-26	113.57	115.73	112.94	115.38	139229
2024-12-27	114.17	115.06	112.12	113.47	161297
2024-12-30	112.04	112.76	109.81	112.15	146507
2024-12-31	112.38	113.58	111.40	112.61	303887
2025-01-02	114.20	114.95	112.40	113.20	234984
2025-01-03	113.50	115.98	113.24	115.63	215100
2025-01-06	116.27	118.54	115.69	116.20	247111
2025-01-07	117.22	117.47	113.72	114.47	244815
2025-01-08	113.16	116.03	112.56	115.95	213853
2025-01-10	114.42	114.88	112.59	113.71	217005
2025-01-13	111.81	114.17	111.31	114.06	192247
2025-01-14	114.90	116.99	113.78	116.06	253834
2025-01-15	118.66	119.34	116.48	117.35	206275
2025-01-16	117.88	119.34	116.88	118.80	208256
2025-01-17	120.11	120.11	116.23	117.34	270471
2025-01-21	118.51	121.52	118.51	120.71	188554
2025-01-22	121.82	124.24	121.23	122.07	254312
2025-01-23	121.09	121.27	119.34	121.12	296489
2025-01-24	121.09	121.91	120.24	120.94	176530
2025-01-27	118.05	119.38	112.76	114.18	274019
2025-01-28	114.93	116.23	112.65	115.87	204114
2025-01-29	115.95	116.99	115.37	116.16	165351
2025-01-30	117.68	118.64	116.75	117.58	170623
2025-01-31	118.20	118.75	115.83	116.47	209607
2025-02-03	113.78	114.98	111.51	113.44	213977
2025-02-04	113.12	115.94	112.86	115.20	201778
2025-02-05	115.37	117.22	115.26	116.29	292293
2025-02-06	110.82	118.61	107.50	115.06	595411
2025-02-07	114.77	118.33	114.33	115.12	567850
2025-02-10	115.66	115.75	113.35	114.05	283970
2025-02-11	113.15	114.25	111.35	112.65	240997
2025-02-12	110.08	113.16	109.97	112.64	225814
2025-02-13	113.43	114.54	112.31	114.39	205295
2025-02-14	115.00	115.61	114.01	114.91	350075
2025-02-18	114.91	115.41	112.89	115.13	291222
2025-02-19	114.76	116.11	113.42	114.67	258534
2025-02-20	114.45	115.27	112.35	113.61	209425
2025-02-21	114.71	114.72	110.66	111.53	292907
2025-02-24	111.90	112.74	109.44	111.72	387424
2025-02-25	111.76	112.40	108.83	109.50	283444
2025-02-26	110.06	111.59	108.77	109.23	266396
2025-02-27	109.21	109.60	106.87	107.07	269845
2025-02-28	106.87	110.12	106.87	110.03	347739
2025-03-03	110.30	110.73	105.86	106.41	361614
2025-03-04	104.64	104.91	101.75	102.95	365065
2025-03-05	103.12	106.53	102.57	105.85	338493
2025-03-06	104.26	106.13	103.06	104.16	312240
2025-03-07	104.16	104.86	101.42	104.47	290939
2025-03-10	102.73	103.32	100.20	101.09	473301
2025-03-11	101.36	104.09	100.29	102.12	246350
2025-03-12	103.52	103.52	100.80	101.66	338499
2025-03-13	101.87	102.31	98.98	99.82	269722

Explore More About BDC

Coins representing dividend payouts and trends

BDC Dividend History

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

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

BDC Stock Split History

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

Graph showing historical stock prices and market trends

BDC Historical Prices

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

Web Analytics