BG Historical Prices

Summary

Key Stock Metrics

67.40

(February 6, 2025)

52-Week Low

101.81

(August 29, 2024)

52-Week High

135.00

(January 15, 2008)

All-Time High

82.94

(August 8, 2025)

Current Price

Historical Prices Table

Date	Open	High	Low	Close	Volume
2001-08-09	16.00	16.01	15.90	16.00	311200
2001-08-10	16.00	16.04	16.00	16.00	123100
2001-08-13	16.00	16.05	15.95	16.00	311100
2001-08-14	15.95	16.00	15.88	16.00	605000
2001-08-15	16.00	16.00	15.50	15.95	318400
2001-08-16	15.90	16.00	15.65	16.00	333200
2001-08-17	15.85	16.00	15.20	15.85	316300
2001-08-20	15.95	16.00	15.60	15.89	139400
2001-08-21	15.80	15.97	15.80	15.90	130500
2001-08-22	15.90	15.99	15.75	15.91	111300
2001-08-23	15.90	15.99	15.85	15.90	81500
2001-08-24	15.90	15.99	15.80	15.85	73700
2001-08-27	16.00	16.04	15.81	15.99	245900
2001-08-28	16.00	16.32	15.95	16.25	332400
2001-08-29	16.45	16.60	16.06	16.47	420400
2001-08-30	16.53	16.80	16.49	16.76	314600
2001-08-31	16.85	18.25	16.85	18.25	616700
2001-09-04	18.25	18.30	17.40	18.07	503900
2001-09-05	18.30	18.35	17.91	18.20	322700
2001-09-06	18.00	18.60	18.00	18.00	205200
2001-09-07	18.00	18.15	17.55	18.00	83400
2001-09-10	16.50	17.85	16.25	17.50	245100
2001-09-17	16.00	17.20	15.60	17.00	97100
2001-09-18	16.75	17.15	16.75	17.03	59600
2001-09-19	17.25	17.70	16.50	17.40	98800
2001-09-20	17.25	17.25	16.35	16.80	223900
2001-09-21	16.60	16.60	15.05	16.50	52700
2001-09-24	17.50	17.50	16.70	17.10	104600
2001-09-25	17.00	17.45	16.35	17.45	75700
2001-09-26	17.45	17.65	17.05	17.65	58800
2001-09-27	17.65	17.65	16.90	17.00	45500
2001-09-28	17.10	17.30	16.40	17.00	48100
2001-10-01	16.90	17.05	16.75	17.00	13600
2001-10-02	17.05	17.20	16.16	16.50	72300
2001-10-03	16.25	18.50	15.31	18.50	286900
2001-10-04	18.25	18.25	17.16	17.25	90400
2001-10-05	17.25	17.25	15.98	16.00	103100
2001-10-08	16.00	16.40	15.80	15.95	121600
2001-10-09	16.00	17.69	15.95	17.30	75600
2001-10-10	17.23	17.30	16.00	16.45	166500
2001-10-11	16.85	16.90	15.74	16.10	126800
2001-10-12	16.05	16.75	16.00	16.25	41500
2001-10-15	16.25	16.75	15.85	16.00	77300
2001-10-16	15.90	16.10	15.80	15.95	79600
2001-10-17	15.90	16.43	15.90	16.30	23500
2001-10-18	16.44	16.60	16.00	16.60	24100
2001-10-19	16.59	16.85	16.40	16.61	28100
2001-10-22	18.00	18.45	17.52	18.00	780500
2001-10-23	18.10	18.25	17.62	17.64	184200
2001-10-24	17.70	17.70	16.86	17.05	59700
2001-10-25	16.80	17.70	16.80	17.65	60200
2001-10-26	17.20	17.70	17.04	17.50	43500
2001-10-29	17.50	17.80	17.50	17.70	45300
2001-10-30	17.80	17.80	17.46	17.60	35100
2001-10-31	17.60	17.98	17.60	17.62	59700
2001-11-01	17.62	18.60	17.60	18.60	156700
2001-11-02	19.25	19.55	17.80	18.30	309400
2001-11-05	18.50	18.80	18.05	18.20	54600
2001-11-06	18.35	18.95	18.25	18.95	70900
2001-11-07	18.98	19.49	18.65	18.70	46500
2001-11-08	18.65	19.59	18.65	19.05	100900
2001-11-09	19.15	19.49	18.80	18.85	35700
2001-11-12	18.75	19.25	18.50	19.00	28100
2001-11-13	19.00	19.10	18.10	18.10	42900
2001-11-14	18.30	18.68	17.81	18.00	34500
2001-11-15	17.90	18.73	17.85	18.55	41700
2001-11-16	18.40	18.74	18.35	18.41	17800
2001-11-19	18.45	18.79	18.20	18.60	21700
2001-11-20	18.80	19.24	18.64	19.00	336000
2001-11-21	18.95	19.25	18.86	19.00	34300
2001-11-23	19.10	19.40	18.90	18.90	168000
2001-11-26	18.90	19.49	18.75	19.25	136900
2001-11-27	19.10	19.10	18.78	19.05	135400
2001-11-28	19.00	19.10	18.96	19.05	55700
2001-11-29	19.00	19.25	19.00	19.20	120100
2001-11-30	19.20	19.95	19.20	19.35	52200
2001-12-03	19.50	20.36	19.35	19.90	52100
2001-12-04	20.50	20.50	19.90	19.98	512700
2001-12-05	20.00	20.05	19.80	20.00	303800
2001-12-06	20.50	21.15	20.20	21.15	327900
2001-12-07	21.50	23.75	21.50	23.75	568900
2001-12-10	23.75	24.35	23.10	23.50	376600
2001-12-11	23.75	24.90	22.51	22.75	164100
2001-12-12	22.75	23.99	22.75	23.05	80800
2001-12-13	23.00	24.00	22.90	24.00	153000
2001-12-14	24.00	24.15	23.55	24.15	139100
2001-12-17	24.15	24.49	23.45	23.45	63300
2001-12-18	23.45	23.45	21.25	22.80	207200
2001-12-19	22.90	23.15	22.25	23.05	361500
2001-12-20	23.10	23.10	22.45	22.50	84900
2001-12-21	22.50	22.50	21.75	22.50	393400
2001-12-24	22.60	22.65	22.32	22.40	25000
2001-12-26	22.40	22.70	22.25	22.40	162300
2001-12-27	22.50	22.95	22.45	22.91	151300
2001-12-28	22.95	23.19	22.70	22.98	100100
2001-12-31	22.98	23.50	22.66	23.28	54500
2002-01-02	23.40	23.40	22.86	23.09	126500
2002-01-03	23.15	24.00	23.15	24.00	51800
2002-01-04	23.90	23.95	23.25	23.70	96800
2002-01-07	23.55	23.65	22.50	22.60	61800
2002-01-08	22.60	22.75	22.26	22.30	82600
2002-01-09	22.30	22.31	20.75	21.10	238500
2002-01-10	21.11	22.35	21.08	22.05	64000
2002-01-11	22.00	22.65	21.90	22.25	54000
2002-01-14	22.50	22.50	21.59	22.24	63200
2002-01-15	22.25	22.95	21.95	22.66	60200
2002-01-16	22.80	22.80	22.00	22.60	28900
2002-01-17	22.65	23.84	22.50	23.05	39800
2002-01-18	22.80	22.90	22.10	22.19	59900
2002-01-22	23.00	23.25	22.10	22.10	226100
2002-01-23	22.15	22.20	21.28	21.40	55800
2002-01-24	21.55	21.80	21.43	21.45	25700
2002-01-25	20.10	20.75	20.00	20.30	100800
2002-01-28	20.40	20.80	20.35	20.65	62500
2002-01-29	20.46	20.79	20.46	20.60	61200
2002-01-30	20.60	20.65	18.50	18.60	144000
2002-01-31	19.50	19.95	18.80	19.35	373100
2002-02-01	19.35	19.50	19.25	19.50	32900
2002-02-04	19.50	19.75	19.20	19.25	28600
2002-02-05	19.26	19.26	18.78	19.10	37900
2002-02-06	19.10	19.10	18.80	19.00	54800
2002-02-07	19.00	19.10	18.95	19.05	92100
2002-02-08	19.10	19.65	19.10	19.65	39900
2002-02-11	19.65	20.18	19.65	20.09	33600
2002-02-12	20.09	20.15	20.02	20.10	25400
2002-02-13	20.05	20.10	20.05	20.07	14100
2002-02-14	20.10	20.10	20.00	20.00	10400
2002-02-15	20.05	20.05	19.85	19.85	70000
2002-02-19	19.85	19.94	19.66	19.75	46600
2002-02-20	19.75	19.95	19.65	19.95	32700
2002-02-21	19.95	20.25	19.76	19.98	26700
2002-02-22	19.99	19.99	19.58	19.60	30000
2002-02-25	20.00	20.14	19.85	20.00	37800
2002-02-26	19.85	20.00	19.85	19.90	31300
2002-02-27	19.95	19.98	19.75	19.95	6500
2002-02-28	19.95	20.30	19.61	19.65	57900
2002-03-01	19.65	19.70	19.10	19.25	80300
2002-03-04	20.00	20.05	19.48	19.70	137500
2002-03-05	19.75	19.75	19.65	19.70	64300
2002-03-06	19.75	19.75	19.31	19.58	74900
2002-03-07	19.58	19.75	19.58	19.64	90800
2002-03-08	19.64	19.99	19.64	19.90	146600
2002-03-11	19.85	19.85	19.14	19.35	121400
2002-03-12	19.10	19.25	18.99	19.02	364000
2002-03-13	19.00	19.83	18.95	19.20	5541900
2002-03-14	19.70	19.70	19.35	19.55	490100
2002-03-15	19.90	20.80	19.55	20.50	567600
2002-03-18	20.50	21.40	20.50	21.05	1040800
2002-03-19	20.55	21.75	20.55	21.50	439700
2002-03-20	21.51	21.90	21.15	21.65	422500
2002-03-21	21.50	21.50	19.90	20.15	627400
2002-03-22	20.05	20.55	20.05	20.51	252700
2002-03-25	20.26	20.40	19.80	20.31	311700
2002-03-26	20.25	20.60	20.05	20.50	186400
2002-03-27	20.40	21.05	20.00	21.05	414600
2002-03-28	21.30	21.72	20.50	21.65	476600
2002-04-01	21.60	21.60	21.17	21.42	240500
2002-04-02	22.00	22.00	21.70	21.98	246300
2002-04-03	21.90	21.90	21.40	21.82	191000
2002-04-04	21.75	21.98	21.61	21.98	172300
2002-04-05	21.75	22.00	21.75	21.90	155300
2002-04-08	21.80	22.00	21.40	21.83	181500
2002-04-09	21.93	21.95	21.70	21.80	138900
2002-04-10	21.90	22.05	21.85	22.00	235400
2002-04-11	22.45	22.48	21.95	22.00	261000
2002-04-12	22.25	22.45	21.81	22.15	114600
2002-04-15	22.50	22.80	22.25	22.75	305000
2002-04-16	23.00	23.90	22.95	23.60	560600
2002-04-17	23.75	23.95	23.30	23.50	838700
2002-04-18	24.10	24.30	23.60	23.88	481800
2002-04-19	24.00	24.10	23.15	23.55	434100
2002-04-22	22.10	22.20	21.30	21.65	1399100
2002-04-23	21.95	21.99	21.80	21.98	264900
2002-04-24	22.00	22.99	22.00	22.65	513600
2002-04-25	22.40	22.85	22.25	22.65	155400
2002-04-26	22.50	22.94	22.35	22.60	126300
2002-04-29	22.60	22.60	21.66	21.75	541100
2002-04-30	21.75	22.30	21.75	22.12	415800
2002-05-01	22.20	22.55	21.93	21.98	154600
2002-05-02	21.90	21.99	21.70	21.75	112700
2002-05-03	21.85	21.90	21.70	21.79	212400
2002-05-06	21.70	21.81	21.15	21.15	275600
2002-05-07	21.15	21.15	20.00	20.20	555400
2002-05-08	20.20	20.85	20.20	20.75	165800
2002-05-09	20.85	21.10	20.55	21.02	216900
2002-05-10	21.05	21.15	20.60	20.75	52200
2002-05-13	20.70	20.85	20.65	20.85	207000
2002-05-14	20.90	21.00	20.80	20.98	72000
2002-05-15	20.95	21.03	20.75	20.97	80900
2002-05-16	21.00	21.88	21.00	21.65	91400
2002-05-17	21.95	22.05	21.75	21.94	106500
2002-05-20	21.98	22.10	21.82	21.95	51200
2002-05-21	21.50	21.74	21.30	21.35	74800
2002-05-22	21.45	22.15	21.30	21.58	62800
2002-05-23	21.50	21.60	21.05	21.30	39500
2002-05-24	21.50	22.05	21.15	21.65	78600
2002-05-28	21.85	22.00	21.60	21.70	69700
2002-05-29	21.95	22.04	21.40	21.40	72300
2002-05-30	21.45	21.59	21.22	21.25	98300
2002-05-31	21.30	21.80	21.26	21.80	92200
2002-06-03	21.90	22.15	21.54	21.74	55500
2002-06-04	21.65	22.10	21.50	22.10	93300
2002-06-05	22.10	22.60	22.05	22.40	74500
2002-06-06	22.50	22.98	22.40	22.80	233600
2002-06-07	22.55	23.00	22.55	22.80	139500
2002-06-10	23.00	23.15	22.84	23.00	131700
2002-06-11	23.00	23.19	22.13	22.35	71000
2002-06-12	22.10	22.10	21.28	21.35	131800
2002-06-13	21.15	21.20	20.96	20.96	120500
2002-06-14	20.50	20.90	20.42	20.90	158200
2002-06-17	20.90	21.10	20.75	20.82	77100
2002-06-18	20.88	20.90	20.08	20.10	87900
2002-06-19	20.00	20.02	19.75	19.85	102500
2002-06-20	19.95	20.22	19.70	19.90	146400
2002-06-21	20.15	20.40	19.40	19.65	535400
2002-06-24	19.65	20.65	19.65	20.45	291100
2002-06-25	20.65	21.16	20.60	21.10	260300
2002-06-26	21.00	21.15	20.42	21.15	155500
2002-06-27	21.20	21.70	21.20	21.70	139500
2002-06-28	21.75	21.97	21.05	21.10	170900
2002-07-01	21.10	21.55	21.00	21.01	160400
2002-07-02	20.95	20.95	20.30	20.31	47300
2002-07-03	20.31	20.31	19.70	19.90	111700
2002-07-05	20.00	20.45	20.00	20.40	12800
2002-07-08	20.20	21.00	20.16	20.50	160200
2002-07-09	20.50	20.80	20.38	20.49	114500
2002-07-10	20.50	20.80	19.65	19.90	127000
2002-07-11	19.90	19.90	19.25	19.75	93100
2002-07-12	19.80	19.80	19.30	19.43	149800
2002-07-15	19.45	19.45	17.70	18.51	194600
2002-07-16	18.51	18.51	16.98	17.79	333500
2002-07-17	17.79	18.10	17.79	18.00	258100
2002-07-18	18.00	18.13	17.15	18.00	275600
2002-07-19	17.75	19.13	17.55	18.63	230800
2002-07-22	19.00	19.40	18.35	18.56	267200
2002-07-23	18.50	18.82	18.45	18.50	226200
2002-07-24	18.50	19.05	18.09	19.00	240300
2002-07-25	19.15	19.75	18.70	19.50	286600
2002-07-26	19.50	19.67	19.50	19.65	80900
2002-07-29	19.65	21.29	19.50	20.77	148400
2002-07-30	20.55	20.60	20.12	20.41	119600
2002-07-31	20.85	21.09	20.40	20.45	213200
2002-08-01	20.45	20.45	19.93	20.00	60100
2002-08-02	20.00	20.00	19.70	20.00	91200
2002-08-05	20.00	20.00	19.75	19.81	262000
2002-08-06	19.81	20.03	19.60	19.80	351500
2002-08-07	19.83	20.08	19.67	20.07	184100
2002-08-08	20.20	20.70	20.18	20.45	108800
2002-08-09	20.46	21.50	20.41	21.26	151600
2002-08-12	21.00	21.75	20.70	21.46	160600
2002-08-13	21.50	21.50	20.80	21.00	155700
2002-08-14	21.10	21.14	20.75	21.02	110300
2002-08-15	21.01	21.12	20.85	21.00	92900
2002-08-16	20.95	21.17	20.86	20.98	164600
2002-08-19	21.00	21.00	20.50	20.56	81100
2002-08-20	20.56	20.56	19.60	19.70	120300
2002-08-21	19.70	20.12	19.15	20.10	304400
2002-08-22	20.89	21.75	20.14	21.60	324200
2002-08-23	21.61	21.62	21.10	21.35	193700
2002-08-26	21.39	21.70	21.25	21.68	186900
2002-08-27	21.69	21.75	21.20	21.40	229900
2002-08-28	21.37	21.50	21.21	21.40	147600
2002-08-29	21.35	21.43	21.30	21.40	106800
2002-08-30	21.40	21.43	21.26	21.40	40900
2002-09-03	21.15	21.38	21.15	21.31	183400
2002-09-04	21.35	21.60	21.25	21.55	227700
2002-09-05	21.40	21.50	21.01	21.18	285200
2002-09-06	21.15	21.24	20.75	20.95	390700
2002-09-09	20.95	20.99	20.58	20.72	151400
2002-09-10	20.72	20.88	20.55	20.55	38800
2002-09-11	20.50	20.80	20.14	20.39	123600
2002-09-12	20.40	20.40	20.19	20.33	54700
2002-09-13	20.40	20.85	20.30	20.74	226100
2002-09-16	20.75	21.35	20.61	21.35	206200
2002-09-17	21.35	21.35	20.70	20.80	244700
2002-09-18	20.75	21.60	20.60	21.24	170400
2002-09-19	21.49	21.49	20.88	20.90	170900
2002-09-20	21.05	21.50	20.88	21.05	286300
2002-09-23	22.40	22.67	22.00	22.60	566700
2002-09-24	22.60	23.16	22.50	22.99	660700
2002-09-25	23.05	23.20	22.70	22.90	375100
2002-09-26	23.05	24.10	22.99	23.95	375400
2002-09-27	23.95	24.05	23.25	23.52	371000
2002-09-30	23.53	24.25	23.35	24.20	648400
2002-10-01	24.50	24.63	24.08	24.15	408700
2002-10-02	24.19	24.20	23.80	24.14	347800
2002-10-03	24.17	24.85	23.94	24.75	760600
2002-10-04	24.50	25.18	24.05	24.24	742900
2002-10-07	24.15	24.42	23.13	23.15	206300
2002-10-08	23.30	24.24	23.25	23.45	684100
2002-10-09	24.25	24.60	23.75	24.26	819000
2002-10-10	24.05	24.60	23.91	24.40	584900
2002-10-11	24.50	24.55	24.25	24.25	281800
2002-10-14	24.25	24.54	23.78	24.12	348300
2002-10-15	24.00	24.55	23.70	24.02	766200
2002-10-16	24.02	24.45	24.01	24.40	233900
2002-10-17	24.40	24.80	22.05	22.42	751100
2002-10-18	22.42	24.20	22.42	23.90	405400
2002-10-21	25.00	25.78	24.80	25.20	1504600
2002-10-22	25.35	25.65	25.02	25.60	636900
2002-10-23	25.47	25.74	25.00	25.36	277200
2002-10-24	25.60	26.12	25.40	25.73	416500
2002-10-25	25.70	25.89	25.45	25.60	224200
2002-10-28	25.60	25.61	25.02	25.05	358500
2002-10-29	25.15	25.15	24.21	24.51	636700
2002-10-30	24.40	25.66	24.40	25.44	239600
2002-10-31	25.64	25.67	25.06	25.38	200100
2002-11-01	25.36	26.00	25.30	25.83	321500
2002-11-04	26.24	26.25	25.58	26.00	381700
2002-11-05	25.70	26.32	25.38	25.43	311800
2002-11-06	25.50	25.64	25.05	25.05	294300
2002-11-07	25.05	25.19	24.87	25.00	133800
2002-11-08	24.95	25.00	24.56	24.90	287800
2002-11-11	24.99	25.13	24.87	25.05	175800
2002-11-12	25.10	25.25	24.80	25.10	103700
2002-11-13	25.07	25.50	25.00	25.26	106300
2002-11-14	25.26	25.94	25.26	25.65	101600
2002-11-15	25.69	25.90	25.33	25.50	123100
2002-11-18	25.90	25.90	25.27	25.90	129100
2002-11-19	25.80	25.98	24.80	24.86	159800
2002-11-20	24.65	24.77	24.29	24.58	163900
2002-11-21	24.59	24.59	23.00	23.29	2541300
2002-11-22	23.29	23.39	23.00	23.27	2181500
2002-11-25	23.27	23.35	23.01	23.28	761800
2002-11-26	23.29	24.13	23.05	23.92	798700
2002-11-27	24.40	24.52	24.08	24.25	567700
2002-11-29	24.30	24.72	24.07	24.55	195800
2002-12-02	24.60	24.60	23.30	23.30	443600
2002-12-03	23.60	23.60	22.80	22.92	727300
2002-12-04	22.80	23.06	22.51	23.06	592500
2002-12-05	23.10	23.17	23.00	23.14	289900
2002-12-06	23.14	23.30	22.78	23.08	269900
2002-12-09	23.00	23.05	22.10	22.16	507900
2002-12-10	22.16	22.34	22.00	22.34	529900
2002-12-11	22.34	22.34	21.65	21.77	644600
2002-12-12	23.70	23.88	23.01	23.35	1547200
2002-12-13	23.05	23.20	22.80	22.97	198000
2002-12-16	22.97	23.48	22.97	23.45	438600
2002-12-17	23.45	23.48	22.90	23.30	617100
2002-12-18	23.15	23.45	22.90	23.26	299400
2002-12-19	23.26	23.35	22.50	22.80	536400
2002-12-20	22.84	23.13	22.33	22.45	724800
2002-12-23	22.46	22.74	22.28	22.74	350300
2002-12-24	22.72	22.80	22.41	22.52	87600
2002-12-26	22.53	22.92	22.51	22.90	139900
2002-12-27	22.90	22.90	22.54	22.67	102200
2002-12-30	22.68	23.09	22.50	23.07	221200
2002-12-31	23.05	24.14	23.01	24.06	559800
2003-01-02	24.00	24.35	23.80	23.90	325300
2003-01-03	23.90	24.00	23.78	23.92	244900
2003-01-06	24.30	24.76	24.09	24.61	375100
2003-01-07	24.98	25.77	24.95	25.46	1194900
2003-01-08	25.47	25.65	25.10	25.55	897000
2003-01-09	25.75	26.26	25.75	26.03	675500
2003-01-10	25.98	26.71	25.90	26.31	415400
2003-01-13	26.47	26.50	26.00	26.12	520000
2003-01-14	26.18	26.91	26.00	26.75	925200
2003-01-15	26.90	27.30	26.50	27.11	355600
2003-01-16	27.11	27.40	26.88	27.10	421900
2003-01-17	26.90	27.46	26.90	27.30	378200
2003-01-21	27.35	27.45	26.90	27.01	442600
2003-01-22	26.90	27.06	26.65	26.65	354900
2003-01-23	26.75	27.08	26.66	26.92	542400
2003-01-24	26.95	26.99	26.44	26.70	306500
2003-01-27	26.50	26.50	25.50	25.80	643100
2003-01-28	25.90	26.00	25.43	25.83	234800
2003-01-29	25.55	25.64	25.15	25.59	250600
2003-01-30	25.75	26.05	25.47	25.60	101600
2003-01-31	25.60	26.22	25.56	26.00	200600
2003-02-03	25.98	26.22	25.57	25.85	396900
2003-02-04	25.84	26.04	25.44	25.78	291000
2003-02-05	25.75	25.99	25.50	25.76	130500
2003-02-06	25.70	25.72	25.30	25.39	174100
2003-02-07	25.44	25.51	25.10	25.33	186100
2003-02-10	25.40	25.48	25.00	25.06	270400
2003-02-11	25.06	25.69	25.06	25.51	95400
2003-02-12	25.45	25.60	25.11	25.26	89600
2003-02-13	25.40	25.72	25.18	25.36	341500
2003-02-14	25.46	26.50	25.30	26.19	181500
2003-02-18	26.30	26.42	26.02	26.21	243600
2003-02-19	26.21	26.25	25.95	26.04	165400
2003-02-20	25.85	25.96	25.81	25.89	213800
2003-02-21	25.89	26.04	25.81	26.00	204300
2003-02-24	26.00	26.00	25.30	25.45	191800
2003-02-25	26.00	26.25	25.20	25.97	462400
2003-02-26	25.46	25.93	24.81	25.82	700800
2003-02-27	25.95	25.95	25.51	25.67	425200
2003-02-28	25.70	25.92	25.70	25.90	199800
2003-03-03	25.80	26.20	25.47	25.55	218800
2003-03-04	25.55	25.65	25.27	25.31	286100
2003-03-05	25.40	25.40	25.00	25.28	114400
2003-03-06	25.36	25.36	24.50	24.74	519900
2003-03-07	24.74	25.28	24.39	25.00	260100
2003-03-10	24.80	24.81	24.41	24.41	324200
2003-03-11	24.50	24.79	24.48	24.55	87200
2003-03-12	24.50	24.76	24.48	24.70	87200
2003-03-13	24.95	24.99	24.77	24.91	153200
2003-03-14	25.05	25.56	24.87	25.35	300800
2003-03-17	25.35	25.50	25.01	25.50	295800
2003-03-18	25.50	25.50	25.07	25.20	237600
2003-03-19	25.30	25.35	24.99	25.05	272500
2003-03-20	24.51	24.83	24.50	24.55	384300
2003-03-21	24.55	25.12	24.55	24.91	340200
2003-03-24	24.92	24.99	24.61	24.92	261000
2003-03-25	24.86	25.09	24.78	24.94	92700
2003-03-26	24.71	24.89	24.35	24.42	300500
2003-03-27	24.40	24.73	24.35	24.48	278400
2003-03-28	24.48	25.00	24.40	24.99	270600
2003-03-31	24.90	25.51	24.81	25.16	344100
2003-04-01	25.22	25.29	24.60	24.73	275700
2003-04-02	24.85	25.00	24.60	24.83	605700
2003-04-03	25.00	25.00	24.60	24.75	268600
2003-04-04	24.75	24.87	24.65	24.78	194700
2003-04-07	25.45	25.95	25.21	25.70	848100
2003-04-08	25.76	26.30	25.76	26.25	598000
2003-04-09	26.20	27.20	26.20	27.00	756100
2003-04-10	27.00	27.34	26.89	27.30	500500
2003-04-11	27.50	27.50	26.90	27.10	213400
2003-04-14	27.11	27.32	26.97	27.20	524700
2003-04-15	27.13	27.41	27.10	27.36	461800
2003-04-16	27.24	27.40	27.02	27.15	424600
2003-04-17	27.15	27.49	27.15	27.35	283200
2003-04-21	27.35	27.39	26.85	27.08	338600
2003-04-22	26.95	27.00	26.75	27.00	283100
2003-04-23	27.00	27.22	26.80	26.93	595600
2003-04-24	26.60	27.15	26.60	26.92	339100
2003-04-25	26.92	26.99	26.50	26.68	105100
2003-04-28	26.68	27.60	26.68	27.49	693200
2003-04-29	28.00	29.70	27.84	28.66	1244300
2003-04-30	28.59	28.64	27.91	28.01	295400
2003-05-01	27.75	28.16	27.65	27.94	566800
2003-05-02	27.94	28.10	27.80	27.99	189200
2003-05-05	28.05	28.05	27.40	27.40	476900
2003-05-06	27.41	28.52	27.25	28.35	623900
2003-05-07	28.20	28.20	27.41	27.55	718700
2003-05-08	27.45	27.54	27.25	27.40	418800
2003-05-09	27.65	27.70	27.25	27.41	570300
2003-05-12	27.65	27.80	27.50	27.58	269200
2003-05-13	27.40	27.55	27.25	27.55	446100
2003-05-14	27.54	28.00	27.54	27.90	214800
2003-05-15	28.00	28.07	27.67	27.77	225900
2003-05-16	27.76	28.03	27.50	27.84	227200
2003-05-19	27.90	27.99	27.45	27.48	394000
2003-05-20	27.51	27.55	26.95	27.08	255100
2003-05-21	27.10	27.10	26.83	26.90	258000
2003-05-22	27.15	28.07	27.00	27.91	291600
2003-05-23	27.94	27.99	27.66	27.92	180400
2003-05-27	27.76	28.03	27.76	27.95	410600
2003-05-28	27.96	28.44	27.95	28.29	262200
2003-05-29	28.35	28.41	28.25	28.37	182100
2003-05-30	28.40	28.95	28.34	28.90	541700
2003-06-02	29.00	29.45	28.88	29.26	588700
2003-06-03	29.00	29.41	28.97	29.36	245600
2003-06-04	29.80	29.96	29.55	29.70	632100
2003-06-05	29.75	30.46	29.65	30.29	592400
2003-06-06	30.40	30.59	29.55	29.73	340100
2003-06-09	29.90	29.90	29.32	29.40	214800
2003-06-10	29.45	29.85	29.45	29.85	140600
2003-06-11	29.85	30.25	29.75	30.05	344900
2003-06-12	30.45	30.45	29.81	29.99	181100
2003-06-13	30.04	30.06	29.65	29.95	167200
2003-06-16	30.20	30.56	30.15	30.35	183500
2003-06-17	30.35	30.48	30.07	30.28	258200
2003-06-18	30.25	30.28	30.03	30.05	265100
2003-06-19	30.00	30.00	28.70	29.15	1119900
2003-06-20	29.14	29.32	28.79	29.00	286100
2003-06-23	29.00	29.00	28.53	28.66	154000
2003-06-24	28.65	29.20	28.61	29.00	405800
2003-06-25	29.00	29.23	28.80	29.05	321800
2003-06-26	29.05	29.11	28.77	28.97	263400
2003-06-27	28.95	29.10	28.76	28.88	198100
2003-06-30	28.75	28.75	28.41	28.60	395000
2003-07-01	28.55	29.01	28.20	28.93	225000
2003-07-02	29.05	29.45	28.78	29.10	298700
2003-07-03	28.95	29.20	28.92	29.09	88500
2003-07-07	29.20	29.31	29.09	29.11	267400
2003-07-08	28.95	29.23	28.85	29.23	226700
2003-07-09	29.16	29.26	28.98	29.13	197900
2003-07-10	29.13	29.13	28.90	29.09	96500
2003-07-11	29.05	29.20	28.85	29.04	111700
2003-07-14	29.08	29.44	28.90	28.95	191400
2003-07-15	29.76	30.20	29.46	30.18	1134500
2003-07-16	30.10	30.30	29.85	30.25	544200
2003-07-17	30.25	30.30	30.07	30.20	332300
2003-07-18	30.45	30.59	30.25	30.52	352300
2003-07-21	30.40	30.57	30.29	30.30	693900
2003-07-22	30.70	30.75	30.52	30.60	350900
2003-07-23	30.65	30.78	30.54	30.60	242000
2003-07-24	30.55	30.55	30.32	30.36	283000
2003-07-25	30.30	30.49	30.16	30.42	151200
2003-07-28	30.50	30.55	30.11	30.24	164300
2003-07-29	30.53	30.53	30.25	30.25	247200
2003-07-30	30.30	30.38	29.89	29.97	191000
2003-07-31	30.00	30.14	29.87	29.95	151400
2003-08-01	29.76	29.77	29.05	29.24	400200
2003-08-04	29.15	29.31	28.77	28.92	275500
2003-08-05	28.95	29.00	28.75	28.84	217500
2003-08-06	28.84	28.93	28.60	28.81	94500
2003-08-07	28.65	28.90	28.33	28.84	301300
2003-08-08	28.95	29.15	28.74	28.81	178200
2003-08-11	28.90	28.98	28.44	28.68	161600
2003-08-12	28.55	28.82	28.50	28.73	283900
2003-08-13	28.85	28.98	28.63	28.83	191300
2003-08-14	28.80	29.00	28.46	28.98	142700
2003-08-15	28.98	29.25	28.96	29.12	60000
2003-08-18	28.97	29.21	28.87	29.01	200000
2003-08-19	29.00	29.50	29.00	29.47	255300
2003-08-20	29.47	29.67	29.36	29.52	637100
2003-08-21	29.80	29.80	29.44	29.50	453500
2003-08-22	29.55	29.62	29.34	29.45	411800
2003-08-25	29.40	29.96	29.33	29.85	249700
2003-08-26	29.94	29.94	29.50	29.83	337000
2003-08-27	29.78	30.05	29.58	30.05	234600
2003-08-28	30.05	30.34	29.85	30.02	424400
2003-08-29	30.10	30.34	30.09	30.26	251500
2003-09-02	30.45	30.48	30.24	30.42	404000
2003-09-03	30.48	30.60	30.34	30.42	307300
2003-09-04	30.40	30.60	30.14	30.42	404600
2003-09-05	30.42	30.57	30.42	30.47	279000
2003-09-08	30.42	31.13	30.42	30.90	338700
2003-09-09	31.00	31.04	30.81	30.95	457600
2003-09-10	30.80	30.81	30.32	30.50	303200
2003-09-11	30.35	30.90	30.35	30.79	295300
2003-09-12	30.70	30.70	30.25	30.35	343800
2003-09-15	30.35	30.35	29.87	30.11	382900
2003-09-16	28.50	28.95	27.00	27.37	4699700
2003-09-17	27.35	28.15	27.35	27.51	1681100
2003-09-18	27.75	28.06	27.51	27.98	962600
2003-09-19	28.00	28.16	27.94	28.13	690600
2003-09-22	27.80	27.82	27.42	27.52	1051300
2003-09-23	27.52	28.28	27.52	27.90	422300
2003-09-24	27.94	28.10	27.61	27.79	485500
2003-09-25	27.70	27.74	27.51	27.55	357000
2003-09-26	27.56	27.63	27.36	27.47	247900
2003-09-29	27.48	27.70	27.40	27.63	363600
2003-09-30	27.70	27.78	27.38	27.50	369000
2003-10-01	27.60	27.81	27.54	27.70	267400
2003-10-02	27.88	28.18	27.69	28.18	356300
2003-10-03	28.18	28.25	27.95	28.00	430100
2003-10-06	27.95	28.01	27.60	27.75	606900
2003-10-07	27.52	27.99	27.51	27.82	232700
2003-10-08	28.00	28.00	27.62	27.90	253700
2003-10-09	27.90	28.12	27.83	28.05	276400
2003-10-10	28.05	28.15	27.65	27.70	419700
2003-10-13	28.00	28.04	27.70	27.70	405100
2003-10-14	27.70	27.81	27.40	27.67	673800
2003-10-15	27.86	28.04	27.79	27.99	509400
2003-10-16	28.12	28.15	27.87	27.90	447600
2003-10-17	27.90	27.94	27.81	27.85	262700
2003-10-20	27.82	28.00	27.75	27.85	316900
2003-10-21	27.75	27.91	27.75	27.82	232400
2003-10-22	27.82	27.88	27.70	27.70	146400
2003-10-23	27.55	27.74	27.51	27.65	296000
2003-10-24	27.60	27.75	27.47	27.70	358800
2003-10-27	27.60	27.87	27.52	27.61	264000
2003-10-28	27.73	27.75	27.35	27.58	268700
2003-10-29	27.50	27.68	27.26	27.40	662200
2003-10-30	27.40	27.80	27.27	27.45	1144900
2003-10-31	27.40	27.55	26.91	27.10	1140900
2003-11-03	27.05	27.09	26.91	27.06	428600
2003-11-04	27.05	27.09	26.55	26.60	709000
2003-11-05	26.65	26.75	26.11	26.29	973600
2003-11-06	26.50	26.60	26.30	26.53	493100
2003-11-07	26.78	26.91	26.69	26.75	873200
2003-11-10	26.95	27.07	26.67	26.87	460700
2003-11-11	26.82	27.26	26.82	27.23	283300
2003-11-12	27.05	27.19	26.95	27.00	327200
2003-11-13	27.00	27.41	26.79	27.29	457600
2003-11-14	27.30	27.60	27.29	27.50	345000
2003-11-17	27.65	27.65	27.15	27.37	285900
2003-11-18	27.36	27.49	27.26	27.38	128500
2003-11-19	27.28	27.28	26.87	26.90	245400
2003-11-20	26.90	27.08	26.76	27.00	259200
2003-11-21	26.95	27.30	26.95	27.04	203700
2003-11-24	27.00	27.20	26.88	27.08	296400
2003-11-25	27.65	28.40	27.65	28.20	1065900
2003-11-26	28.35	28.53	28.20	28.44	492800
2003-11-28	28.40	28.49	28.33	28.48	88400
2003-12-01	28.48	28.82	28.48	28.60	358000
2003-12-02	28.63	28.64	28.12	28.30	292700
2003-12-03	28.28	28.52	28.25	28.34	245500
2003-12-04	28.40	28.62	28.15	28.27	560100
2003-12-05	29.10	29.50	28.82	29.40	1039700
2003-12-08	29.40	30.06	29.40	29.90	756300
2003-12-09	30.04	30.45	30.00	30.35	807900
2003-12-10	30.26	30.45	30.15	30.44	696500
2003-12-11	30.32	30.45	30.18	30.31	565600
2003-12-12	30.40	30.97	30.25	30.90	895500
2003-12-15	31.00	31.65	30.99	31.30	1256800
2003-12-16	31.38	31.57	30.85	31.15	361800
2003-12-17	31.15	31.34	31.06	31.23	345300
2003-12-18	31.00	31.63	31.00	31.50	568900
2003-12-19	31.50	31.55	31.32	31.53	317400
2003-12-22	31.40	31.68	31.38	31.62	556800
2003-12-23	31.65	32.20	31.65	32.10	566900
2003-12-24	32.10	33.10	32.10	33.00	722100
2003-12-26	33.15	33.39	32.87	32.89	239100
2003-12-29	32.95	33.00	32.59	32.84	345000
2003-12-30	32.84	32.99	32.78	32.92	208000
2003-12-31	32.93	32.99	32.88	32.92	165600
2004-01-02	32.98	33.18	32.84	32.99	238500
2004-01-05	33.45	33.49	33.30	33.35	366000
2004-01-06	33.36	33.36	32.98	33.18	220500
2004-01-07	33.25	33.79	33.14	33.63	846100
2004-01-08	33.80	34.59	33.65	34.44	882200
2004-01-09	34.35	34.44	34.05	34.15	592100
2004-01-12	34.15	34.18	33.30	33.80	214600
2004-01-13	33.61	33.95	33.51	33.75	203800
2004-01-14	33.75	33.75	33.22	33.68	209500
2004-01-15	33.75	34.08	33.60	33.92	370000
2004-01-16	34.15	34.15	33.74	33.82	252800
2004-01-20	33.85	34.10	33.81	34.09	197400
2004-01-21	34.10	34.34	33.90	34.34	250200
2004-01-22	34.40	34.40	33.92	34.04	191700
2004-01-23	34.14	34.20	33.72	34.00	282100
2004-01-26	34.02	34.60	33.88	34.57	382400
2004-01-27	34.60	35.05	34.27	35.02	433000
2004-01-28	34.80	35.75	34.75	35.34	728800
2004-01-29	35.33	35.33	34.25	34.45	329800
2004-01-30	34.35	34.43	33.75	34.20	326900
2004-02-02	34.40	34.40	33.26	33.30	837800
2004-02-03	35.00	36.42	34.05	36.05	2774100
2004-02-04	36.05	36.97	35.65	36.57	1175500
2004-02-05	36.65	37.30	36.15	36.84	830600
2004-02-06	36.80	37.60	36.60	37.29	686400
2004-02-09	37.65	37.88	37.39	37.50	548800
2004-02-10	37.60	37.60	36.65	36.77	705800
2004-02-11	36.86	36.99	36.73	36.91	333400
2004-02-12	36.91	37.22	36.72	37.06	271800
2004-02-13	37.01	37.16	36.69	36.90	282600
2004-02-17	36.80	37.89	36.75	37.59	747900
2004-02-18	37.84	38.00	37.76	37.77	717700
2004-02-19	37.95	38.20	37.94	38.11	407000
2004-02-20	38.06	38.24	37.64	37.80	639700
2004-02-23	37.60	38.03	37.53	37.64	447100
2004-02-24	37.85	37.85	37.18	37.18	439900
2004-02-25	37.30	37.98	37.00	37.85	442100
2004-02-26	37.95	38.71	37.92	38.40	587000
2004-02-27	39.00	39.14	38.77	39.05	369700
2004-03-01	39.05	40.09	39.05	39.90	570100
2004-03-02	40.00	40.00	39.25	39.34	249800
2004-03-03	39.34	39.34	38.59	39.00	621000
2004-03-04	39.05	39.21	38.70	38.70	237600
2004-03-05	38.50	39.46	38.40	39.34	654400
2004-03-08	39.35	39.95	39.35	39.56	409900
2004-03-09	39.55	39.56	39.07	39.11	678600
2004-03-10	39.12	39.35	38.97	38.98	649900
2004-03-11	37.75	38.84	37.55	38.56	753100
2004-03-12	38.60	39.65	38.42	39.20	506500
2004-03-15	39.10	39.45	39.02	39.21	468700
2004-03-16	39.05	39.15	38.35	38.37	527500
2004-03-17	38.40	38.90	38.22	38.74	341700
2004-03-18	38.95	39.53	38.75	39.51	589900
2004-03-19	39.50	39.89	39.25	39.45	286000
2004-03-22	39.25	39.26	38.68	38.70	457600
2004-03-23	38.75	39.50	38.59	38.77	840600
2004-03-24	38.97	39.11	38.51	38.82	304000
2004-03-25	38.75	38.93	38.65	38.73	157600
2004-03-26	38.73	38.91	38.51	38.55	169000
2004-03-29	38.75	39.49	38.69	39.25	409400
2004-03-30	39.40	39.99	39.25	39.90	363400
2004-03-31	39.90	40.35	39.56	40.22	435000
2004-04-01	40.15	41.28	40.15	41.00	774700
2004-04-02	41.00	41.25	40.53	40.60	569000
2004-04-05	40.50	41.43	40.40	40.96	377600
2004-04-06	40.97	41.17	40.49	40.98	602600
2004-04-07	41.04	41.36	41.00	41.27	453300
2004-04-08	41.22	41.27	40.41	40.59	442100
2004-04-12	40.56	40.93	40.56	40.79	219300
2004-04-13	40.70	40.80	40.26	40.51	475400
2004-04-14	40.07	40.07	39.74	39.92	740900
2004-04-15	39.80	39.88	39.55	39.66	479000
2004-04-16	39.66	39.71	39.55	39.61	585800
2004-04-19	39.10	39.55	39.07	39.35	590900
2004-04-20	39.55	39.79	39.36	39.49	278500
2004-04-21	39.65	39.74	39.27	39.27	327000
2004-04-22	39.28	39.32	38.68	38.85	649400
2004-04-23	39.00	39.20	38.50	38.86	579900
2004-04-26	38.86	38.95	38.46	38.50	558400
2004-04-27	38.55	38.56	36.28	36.56	1683300
2004-04-28	37.00	37.47	36.47	36.62	1112100
2004-04-29	37.20	37.20	35.19	35.94	1838700
2004-04-30	36.40	37.17	35.99	37.05	884300
2004-05-03	37.25	37.30	36.30	36.34	805200
2004-05-04	36.59	36.78	36.29	36.40	466500
2004-05-05	36.50	36.52	36.07	36.38	269900
2004-05-06	36.25	36.25	35.79	35.95	474300
2004-05-07	35.96	36.27	35.06	35.27	641200
2004-05-10	35.03	35.03	34.14	34.14	637200
2004-05-11	34.15	35.60	34.04	35.27	805400
2004-05-12	35.43	35.43	34.76	35.21	533800
2004-05-13	35.21	35.26	35.05	35.20	826200
2004-05-14	35.20	35.30	34.55	34.92	804000
2004-05-17	34.67	34.80	34.32	34.32	535800
2004-05-18	34.55	34.55	34.03	34.09	627700
2004-05-19	34.30	34.66	34.18	34.29	950000
2004-05-20	34.29	34.43	33.93	34.20	596300
2004-05-21	34.30	34.53	34.14	34.23	459400
2004-05-24	34.24	34.30	33.94	34.07	622900
2004-05-25	34.16	35.50	34.15	35.49	1050000
2004-05-26	35.55	37.00	35.55	36.50	3560200
2004-05-27	36.88	37.14	35.98	36.30	1267700
2004-05-28	36.75	37.20	36.42	37.14	810000
2004-06-01	36.90	37.12	36.85	37.00	529600
2004-06-02	37.20	37.46	37.00	37.12	689300
2004-06-03	37.05	37.05	36.46	36.46	457300
2004-06-04	36.85	36.85	36.51	36.53	310000
2004-06-07	36.52	37.19	36.50	37.06	695300
2004-06-08	37.10	37.15	36.81	36.95	213600
2004-06-09	36.95	36.98	36.58	36.65	511500
2004-06-10	36.66	36.82	36.52	36.82	366700
2004-06-14	36.80	37.45	36.80	37.42	871800
2004-06-15	37.30	37.30	36.58	36.98	636700
2004-06-16	36.90	37.00	35.56	35.98	854200
2004-06-17	35.85	37.06	35.79	36.78	925600
2004-06-18	36.90	37.56	36.88	37.44	550000
2004-06-21	37.58	37.58	37.00	37.08	282000
2004-06-22	37.20	37.75	37.01	37.71	387100
2004-06-23	37.75	38.18	37.75	38.14	517000
2004-06-24	38.25	38.99	38.25	38.82	1162200
2004-06-25	39.10	39.30	38.92	39.11	760600
2004-06-28	39.45	39.50	38.36	38.58	412900
2004-06-29	38.58	38.58	38.06	38.20	531900
2004-06-30	38.49	39.08	38.42	38.94	567100
2004-07-01	38.84	38.84	38.05	38.52	397000
2004-07-02	38.50	38.89	38.40	38.66	333900
2004-07-06	38.70	39.73	38.65	39.55	513900
2004-07-07	39.53	39.53	39.15	39.49	421100
2004-07-08	39.49	39.58	39.15	39.41	614000
2004-07-09	39.48	39.48	39.13	39.21	191400
2004-07-12	39.15	39.24	38.55	39.16	440500
2004-07-13	39.24	39.24	38.70	38.87	334700
2004-07-14	38.79	39.19	38.79	38.98	297600
2004-07-15	39.40	39.40	39.10	39.19	492100
2004-07-16	39.19	39.80	39.14	39.56	345000
2004-07-19	39.70	39.74	38.70	38.80	554000
2004-07-20	38.95	39.10	38.76	39.05	300600
2004-07-21	39.19	39.19	38.76	39.00	421500
2004-07-22	38.90	38.92	38.60	38.71	733400
2004-07-23	38.99	39.39	38.50	38.65	805900
2004-07-26	38.90	38.90	38.26	38.60	479700
2004-07-27	38.65	38.85	37.09	37.60	835100
2004-07-28	37.60	37.66	37.00	37.49	806700
2004-07-29	39.50	40.56	39.15	40.39	1969600
2004-07-30	40.50	40.60	39.95	40.13	900500
2004-08-02	40.20	41.45	40.01	40.98	777300
2004-08-03	40.90	40.90	39.95	40.01	669600
2004-08-04	40.00	40.48	40.00	40.39	608300
2004-08-05	40.39	40.40	40.00	40.17	486300
2004-08-06	40.15	40.61	39.64	39.77	1068800
2004-08-09	40.00	40.05	39.40	39.94	561900
2004-08-10	39.85	40.00	39.71	39.95	450000
2004-08-11	39.94	40.00	39.58	39.98	643900
2004-08-12	39.75	40.00	39.56	39.82	364200
2004-08-13	39.90	39.99	39.30	39.49	305300
2004-08-16	39.73	39.75	39.47	39.59	674400
2004-08-17	39.70	39.80	39.48	39.54	416000
2004-08-18	39.51	39.78	39.30	39.78	546300
2004-08-19	39.78	40.07	39.66	39.78	1240300
2004-08-20	39.85	39.90	38.93	38.93	921000
2004-08-23	39.18	39.67	39.16	39.30	581500
2004-08-24	39.70	39.92	39.59	39.70	548100
2004-08-25	39.80	39.90	39.40	39.52	427400
2004-08-26	39.51	39.89	39.33	39.63	369100
2004-08-27	39.88	41.00	39.88	40.78	897800
2004-08-30	40.99	41.01	39.97	40.02	581100
2004-08-31	40.10	40.30	39.66	39.89	392100
2004-09-01	39.83	40.07	39.77	39.91	202200
2004-09-02	40.30	40.32	39.79	40.00	446100
2004-09-03	40.00	40.01	39.42	39.74	734200
2004-09-07	39.70	40.22	39.70	40.08	602900
2004-09-08	40.11	40.11	39.42	39.53	309000
2004-09-09	39.55	39.97	39.27	39.61	238200
2004-09-10	39.61	39.61	38.90	39.01	331700
2004-09-13	39.01	39.16	38.30	38.31	764300
2004-09-14	38.35	38.72	37.70	38.30	712400
2004-09-15	38.40	38.50	37.69	37.74	353100
2004-09-16	37.70	37.71	36.82	36.96	1807300
2004-09-17	37.10	38.29	37.10	38.07	726500
2004-09-20	38.05	38.35	37.51	38.07	575400
2004-09-21	38.05	39.07	38.01	38.78	625800
2004-09-22	38.79	39.00	38.40	38.72	707300
2004-09-23	38.80	38.80	38.10	38.10	423400
2004-09-24	38.55	39.03	38.42	39.00	621500
2004-09-27	39.15	39.95	39.10	39.20	855200
2004-09-28	39.25	39.44	39.04	39.26	557900
2004-09-29	39.35	39.65	39.25	39.42	377600
2004-09-30	39.70	40.15	39.51	39.98	450700
2004-10-01	39.73	39.74	38.68	38.80	1212900
2004-10-04	39.50	39.50	38.91	39.05	581700
2004-10-05	39.30	39.35	38.95	39.01	431000
2004-10-06	39.51	39.66	39.30	39.49	480600
2004-10-07	39.65	39.82	39.45	39.78	419200
2004-10-08	39.85	40.20	39.73	39.87	565600
2004-10-11	40.02	40.09	39.79	39.88	319300
2004-10-12	40.00	40.50	39.88	40.40	598500
2004-10-13	40.48	40.48	40.01	40.10	454100
2004-10-14	40.25	41.25	40.25	40.88	979900
2004-10-15	41.05	42.06	40.73	41.96	1819000
2004-10-18	42.35	44.25	42.22	43.45	2156900
2004-10-19	43.60	43.72	42.52	43.04	854800
2004-10-20	41.75	43.45	41.75	43.44	496100
2004-10-21	43.68	43.88	43.31	43.88	420100
2004-10-22	43.95	44.15	43.30	43.72	381800
2004-10-25	43.67	43.68	42.77	43.02	459800
2004-10-26	43.20	44.21	42.82	44.16	617600
2004-10-27	44.06	44.06	43.50	43.52	568800
2004-10-28	45.49	47.57	45.39	46.65	3361000
2004-10-29	48.99	49.00	47.09	47.73	1997900
2004-11-01	47.80	49.13	47.75	48.58	1245100
2004-11-02	48.62	48.90	48.08	48.85	918200
2004-11-03	48.85	49.15	48.53	49.00	799300
2004-11-04	49.00	49.77	48.50	49.76	831600
2004-11-05	50.00	50.06	49.06	49.34	813500
2004-11-08	49.13	49.48	48.93	49.10	603100
2004-11-09	49.00	49.35	48.69	48.77	504800
2004-11-10	48.80	49.92	48.80	49.58	517000
2004-11-11	49.59	49.75	48.31	48.93	747400
2004-11-12	48.55	49.10	47.92	48.35	723500
2004-11-15	48.35	49.17	47.90	48.98	881200
2004-11-16	48.73	49.63	48.71	48.81	447900
2004-11-17	48.90	49.45	48.67	48.85	349300
2004-11-18	48.85	48.97	48.04	48.39	409200
2004-11-19	48.19	48.84	47.38	48.60	563400
2004-11-22	48.65	49.15	48.30	49.06	407500
2004-11-23	49.80	51.36	49.30	51.00	1563400
2004-11-24	51.60	52.63	51.28	52.29	1092000
2004-11-26	52.33	52.51	51.95	52.51	235500
2004-11-29	52.70	52.94	51.81	52.18	615200
2004-11-30	52.23	52.74	51.73	52.72	945700
2004-12-01	52.76	54.12	52.58	53.95	1129000
2004-12-02	53.80	54.50	53.27	53.28	694000
2004-12-03	53.50	53.98	53.07	53.29	390800
2004-12-06	53.60	53.72	52.80	53.49	623500
2004-12-07	53.49	53.73	52.36	52.62	515800
2004-12-08	52.80	53.47	52.29	53.35	397500
2004-12-09	53.35	54.04	52.91	54.03	343100
2004-12-10	54.05	54.10	53.54	53.54	387700
2004-12-13	55.00	55.00	53.63	54.56	787600
2004-12-14	54.65	54.65	54.16	54.31	720600
2004-12-15	54.38	54.90	54.12	54.86	573100
2004-12-16	54.61	55.10	54.42	55.00	671500
2004-12-17	55.00	55.15	54.39	55.11	513000
2004-12-20	55.22	55.90	54.81	55.48	591900
2004-12-21	55.90	56.28	55.53	56.16	729800
2004-12-22	56.14	56.97	55.80	56.39	636900
2004-12-23	56.39	56.80	56.25	56.75	514200
2004-12-27	56.95	56.98	56.59	56.72	518700
2004-12-28	56.34	56.68	56.27	56.68	794500
2004-12-29	56.73	57.00	56.31	57.00	498900
2004-12-30	57.00	57.45	56.65	57.08	258500
2004-12-31	57.05	57.40	56.99	57.01	146500
2005-01-03	57.01	57.18	56.33	56.98	834900
2005-01-04	56.98	57.15	54.60	55.33	1163600
2005-01-05	55.20	55.21	53.50	53.94	1650900
2005-01-06	53.60	54.70	53.42	54.05	789200
2005-01-07	54.50	56.18	54.11	55.75	981500
2005-01-10	55.76	56.29	55.38	56.05	485600
2005-01-11	55.80	56.00	54.85	55.12	612900
2005-01-12	55.07	55.30	54.61	54.97	734500
2005-01-13	55.47	55.89	55.22	55.50	398600
2005-01-14	55.50	56.30	55.25	55.94	431200
2005-01-18	55.74	58.10	55.60	57.75	1044800
2005-01-19	57.90	57.93	56.25	56.66	893100
2005-01-20	56.66	57.02	56.07	56.40	457600
2005-01-21	56.55	56.58	55.84	55.97	259400
2005-01-24	55.65	55.68	54.90	55.11	931800
2005-01-25	55.15	55.45	54.51	54.55	519300
2005-01-26	54.54	55.63	54.35	55.42	471500
2005-01-27	55.35	56.12	55.05	55.79	200900
2005-01-28	55.82	55.98	55.21	55.55	215100
2005-01-31	56.05	56.89	55.72	56.54	507800
2005-02-01	56.93	57.44	56.50	57.23	460200
2005-02-02	57.56	57.60	56.99	57.15	457100
2005-02-03	57.00	57.25	56.05	56.39	468500
2005-02-04	56.54	56.74	56.20	56.54	599000
2005-02-07	56.52	57.59	56.31	57.35	497600
2005-02-08	57.00	57.00	53.30	56.02	2521900
2005-02-09	56.00	56.62	55.12	55.45	735300
2005-02-10	55.72	55.89	55.11	55.52	387900
2005-02-11	55.50	55.50	53.72	54.29	1429400
2005-02-14	53.98	54.20	53.35	53.42	914500
2005-02-15	53.05	53.05	50.25	50.99	4188400
2005-02-16	51.00	53.90	49.40	53.71	2872200
2005-02-17	53.71	53.81	53.02	53.35	1181600
2005-02-18	52.90	53.07	52.39	52.49	824500
2005-02-22	52.20	52.25	50.60	50.84	887900
2005-02-23	50.95	51.39	50.33	51.19	830300
2005-02-24	51.20	52.19	50.81	52.00	871700
2005-02-25	51.77	53.63	51.69	53.51	630500
2005-02-28	53.76	54.99	53.20	54.71	1080100
2005-03-01	54.46	54.89	54.07	54.22	762600
2005-03-02	54.22	54.22	53.63	53.89	974800
2005-03-03	54.00	54.29	53.47	53.90	309500
2005-03-04	53.95	54.42	53.85	54.28	588500
2005-03-07	54.47	54.49	54.06	54.14	552300
2005-03-08	53.65	54.00	53.16	53.86	709000
2005-03-09	53.86	54.03	53.50	53.81	250900
2005-03-10	54.22	55.15	53.88	54.97	658500
2005-03-11	55.00	55.72	54.99	55.42	823800
2005-03-14	55.65	55.65	54.77	55.30	374100
2005-03-15	55.65	55.65	54.52	54.56	281300
2005-03-16	54.49	54.55	53.26	53.54	443500
2005-03-17	53.29	53.44	52.00	52.85	700200
2005-03-18	52.84	52.84	50.75	51.40	1139200
2005-03-21	51.41	51.47	50.74	51.27	776900
2005-03-22	51.41	52.12	50.77	51.56	647200
2005-03-23	51.30	51.55	50.85	51.21	533700
2005-03-24	51.60	51.60	51.06	51.33	339600
2005-03-28	51.18	51.89	51.18	51.60	561200
2005-03-29	51.62	52.20	51.48	51.59	561400
2005-03-30	51.72	52.70	51.66	52.52	668200
2005-03-31	52.90	54.00	52.70	53.88	641600
2005-04-01	54.10	54.92	53.70	54.82	814900
2005-04-04	54.82	54.82	54.20	54.45	469900
2005-04-05	54.45	54.49	53.30	54.29	468200
2005-04-06	54.28	54.29	51.53	51.57	1421100
2005-04-07	51.70	52.71	51.70	52.50	593700
2005-04-08	52.63	53.00	52.05	52.61	746500
2005-04-11	52.70	52.70	52.05	52.17	594300
2005-04-12	52.52	52.60	51.82	52.44	452600
2005-04-13	52.60	52.98	51.70	51.80	343900
2005-04-14	51.75	51.80	50.39	50.69	579700
2005-04-15	50.48	50.90	48.34	48.99	1149100
2005-04-18	50.00	50.72	48.67	50.21	1027000
2005-04-19	50.17	51.22	50.10	51.09	672800
2005-04-20	51.22	51.25	50.26	50.46	371700
2005-04-21	51.03	51.99	51.00	51.86	726300
2005-04-22	51.86	52.51	51.66	52.24	730200
2005-04-25	52.59	53.53	52.59	53.22	659600
2005-04-26	53.45	53.45	52.88	53.04	446900
2005-04-27	53.01	53.90	52.27	53.66	1163100
2005-04-28	55.00	57.99	54.95	56.32	2208600
2005-04-29	56.76	57.00	56.10	56.80	1434400
2005-05-02	57.00	57.04	56.05	56.31	933500
2005-05-03	56.32	56.53	55.57	55.81	1002600
2005-05-04	55.96	56.70	55.90	56.25	1395500
2005-05-05	56.25	56.25	55.46	55.85	827800
2005-05-06	56.10	56.29	55.50	55.54	616900
2005-05-09	55.21	55.93	55.05	55.80	943700
2005-05-10	55.80	56.29	55.55	55.73	531500
2005-05-11	56.00	56.35	55.55	56.26	2402800
2005-05-12	56.30	56.42	55.82	56.29	549000
2005-05-13	56.01	56.87	55.90	56.23	1198500
2005-05-16	56.48	56.91	56.19	56.91	1154300
2005-05-17	56.91	57.20	56.40	56.98	1045000
2005-05-18	57.18	58.09	57.03	57.66	755900
2005-05-19	57.89	57.92	57.44	57.73	438200
2005-05-20	57.50	58.49	57.18	58.19	547300
2005-05-23	58.42	60.43	58.36	59.89	1142700
2005-05-24	60.10	60.45	59.65	60.04	793700
2005-05-25	60.04	60.05	59.32	59.67	358500
2005-05-26	59.67	60.50	59.64	60.20	570300
2005-05-27	60.64	61.21	60.42	61.11	653800
2005-05-31	61.36	62.04	60.50	62.04	1540100
2005-06-01	62.04	62.04	60.98	61.21	807600
2005-06-02	61.20	61.39	60.45	61.10	860800
2005-06-03	61.13	61.96	61.13	61.95	732300
2005-06-06	61.99	62.48	61.80	61.98	505300
2005-06-07	62.00	63.66	61.99	63.05	991400
2005-06-08	62.98	62.98	61.04	61.24	590400
2005-06-09	60.30	61.89	60.25	61.87	395700
2005-06-10	61.77	62.19	61.39	61.50	476200
2005-06-13	61.50	62.19	61.50	61.70	379300
2005-06-14	61.79	62.28	61.78	62.01	325700
2005-06-15	61.84	62.25	61.80	62.15	427900
2005-06-16	62.20	62.25	61.87	61.95	305100
2005-06-17	61.91	63.42	61.73	62.80	770100
2005-06-20	62.50	62.85	62.07	62.18	350900
2005-06-21	62.85	65.13	62.67	63.60	1144500
2005-06-22	63.75	65.20	63.69	65.10	979000
2005-06-23	64.88	65.03	63.57	63.81	514500
2005-06-24	63.74	63.74	62.37	62.74	386300
2005-06-27	62.74	63.07	62.22	63.07	630200
2005-06-28	63.00	63.44	62.81	63.26	426900
2005-06-29	63.95	64.24	63.55	63.85	458400
2005-06-30	64.10	64.25	63.00	63.40	361900
2005-07-01	63.33	64.41	63.10	63.74	453600
2005-07-05	63.95	65.08	63.90	64.93	500600
2005-07-06	64.93	65.45	64.52	64.62	518200
2005-07-07	64.60	65.33	64.32	65.33	218700
2005-07-08	65.08	65.50	65.01	65.12	290800
2005-07-11	64.73	65.11	64.11	64.56	569700
2005-07-12	64.61	65.35	64.61	65.20	373500
2005-07-13	64.95	65.30	64.85	65.01	298100
2005-07-14	65.10	65.64	64.67	64.91	725200
2005-07-15	64.61	65.35	64.61	65.05	454900
2005-07-18	65.02	65.74	65.00	65.48	783800
2005-07-19	65.40	67.99	65.35	67.25	945100
2005-07-20	67.00	67.45	66.25	67.31	513300
2005-07-21	67.06	67.07	65.25	65.51	694300
2005-07-22	65.36	65.99	64.21	65.65	519800
2005-07-25	65.82	65.82	64.30	64.66	312300
2005-07-26	64.81	64.85	63.90	64.00	681500
2005-07-27	63.00	63.01	61.50	62.00	1482500
2005-07-28	60.90	60.95	58.25	59.50	3333100
2005-07-29	60.00	61.48	59.90	61.39	1242700
2005-08-01	61.40	61.84	59.40	59.79	1306900
2005-08-02	59.60	60.11	58.55	58.55	2717800
2005-08-03	58.56	58.95	58.43	58.63	886500
2005-08-04	58.56	59.02	58.11	58.89	670000
2005-08-05	59.10	59.98	58.26	58.36	812600
2005-08-08	58.19	58.65	57.97	58.10	857600
2005-08-09	58.17	58.72	58.06	58.33	417400
2005-08-10	58.34	59.12	58.31	58.55	536000
2005-08-11	58.40	59.56	58.40	59.45	712800
2005-08-12	59.55	59.96	58.91	59.40	465000
2005-08-15	59.44	59.81	59.11	59.69	575700
2005-08-16	59.76	59.76	58.40	58.50	307000
2005-08-17	58.40	58.60	58.12	58.20	381600
2005-08-18	58.03	58.30	57.24	57.33	594800
2005-08-19	57.05	57.10	56.60	56.71	877100
2005-08-22	56.71	58.58	56.59	58.58	1131600
2005-08-23	58.10	58.93	58.10	58.89	973500
2005-08-24	58.80	59.50	58.51	59.02	739700
2005-08-25	59.02	59.61	59.02	59.39	530000
2005-08-26	59.47	59.50	58.65	58.73	336400
2005-08-29	58.25	58.25	56.64	57.83	689300
2005-08-30	57.83	58.64	57.83	58.48	651900
2005-08-31	58.48	58.79	57.71	58.72	691600
2005-09-01	58.70	58.78	57.47	57.75	1253500
2005-09-02	58.10	58.10	57.10	57.78	584100
2005-09-06	58.23	58.26	57.25	57.41	444900
2005-09-07	57.42	57.42	54.45	55.60	3341800
2005-09-08	55.99	57.55	55.74	57.32	1090400
2005-09-09	57.46	57.64	56.73	56.96	577300
2005-09-12	57.10	57.44	57.00	57.05	509200
2005-09-13	56.80	57.00	56.17	56.19	477800
2005-09-14	56.03	56.18	54.92	55.15	907800
2005-09-15	55.29	55.90	55.29	55.42	416400
2005-09-16	55.55	56.03	55.40	55.73	586900
2005-09-19	55.68	55.99	54.62	54.84	355900
2005-09-20	54.77	55.10	54.55	54.65	640100
2005-09-21	54.70	54.70	53.39	53.44	1295400
2005-09-22	53.44	54.34	53.44	54.15	1021900
2005-09-23	54.40	55.13	53.80	54.49	1216000
2005-09-26	54.50	54.55	53.65	53.68	702900
2005-09-27	52.93	52.94	51.40	52.65	2292200
2005-09-28	52.66	53.00	52.33	52.99	785500
2005-09-29	52.45	52.46	51.10	51.95	815800
2005-09-30	51.63	52.64	51.57	52.62	471500
2005-10-03	52.62	52.80	51.51	51.67	1082600
2005-10-04	52.19	52.52	51.63	52.36	766000
2005-10-05	52.49	52.81	52.32	52.61	992100
2005-10-06	52.86	53.10	52.36	52.81	848900
2005-10-07	52.70	53.39	52.68	53.22	913500
2005-10-10	53.35	53.60	52.88	52.89	462000
2005-10-11	52.90	54.83	52.90	54.55	1132200
2005-10-12	54.15	55.70	54.06	55.52	1433900
2005-10-13	55.52	55.54	54.25	54.52	693300
2005-10-14	54.77	54.79	53.69	54.20	665400
2005-10-17	54.33	55.05	54.27	54.32	481300
2005-10-18	54.11	54.18	53.59	53.78	409400
2005-10-19	53.52	53.53	52.45	52.88	981600
2005-10-20	52.93	53.22	52.49	52.67	456700
2005-10-21	52.70	52.70	51.24	51.58	1097800
2005-10-24	50.75	51.59	50.62	50.79	1261400
2005-10-25	50.82	51.13	50.59	50.98	615000
2005-10-26	50.90	51.46	50.33	50.43	649600
2005-10-27	50.42	50.43	46.65	48.30	4045000
2005-10-28	50.00	52.81	49.86	52.08	2354300
2005-10-31	51.95	52.57	51.73	51.94	1190600
2005-11-01	51.77	52.19	50.25	50.84	854500
2005-11-02	50.71	51.39	50.33	51.10	839000
2005-11-03	51.10	51.97	51.10	51.80	1016200
2005-11-04	51.68	52.32	51.37	52.07	765300
2005-11-07	52.07	52.60	51.76	51.97	828000
2005-11-08	51.97	52.07	51.40	51.50	791300
2005-11-09	51.25	51.48	50.76	50.80	794200
2005-11-10	50.81	51.15	49.92	50.29	1025900
2005-11-11	49.95	51.52	49.50	51.47	548900
2005-11-14	51.32	51.32	49.67	49.95	421700
2005-11-15	49.76	50.06	49.36	49.48	445300
2005-11-16	49.90	49.93	48.87	49.16	865100
2005-11-17	49.16	49.37	48.75	49.23	523900
2005-11-18	49.25	49.65	49.11	49.48	495500
2005-11-21	49.01	50.14	49.01	50.14	988800
2005-11-22	50.39	51.48	50.14	51.34	890800
2005-11-23	52.50	55.00	52.05	52.43	1360300
2005-11-25	52.58	53.49	52.58	53.11	335700
2005-11-28	53.00	53.15	52.58	53.05	548800
2005-11-29	53.10	53.50	53.00	53.43	793800
2005-11-30	53.79	54.63	53.30	53.50	1101700
2005-12-01	53.60	53.86	53.22	53.50	843600
2005-12-02	53.65	53.85	53.49	53.59	633300
2005-12-05	53.59	54.01	53.43	53.91	788200
2005-12-06	53.87	54.19	53.39	54.11	730300
2005-12-07	53.25	53.93	53.01	53.34	1053300
2005-12-08	53.35	53.72	53.07	53.20	731700
2005-12-09	53.01	53.07	52.31	52.68	798400
2005-12-12	52.43	53.72	52.30	53.45	661500
2005-12-13	53.45	54.28	53.43	53.60	739500
2005-12-14	54.05	54.14	53.50	53.80	655700
2005-12-15	53.80	54.35	53.60	53.85	775500
2005-12-16	54.05	54.10	53.93	53.97	625100
2005-12-19	54.01	54.35	53.95	54.25	814200
2005-12-20	54.43	55.24	53.86	53.86	832900
2005-12-21	54.11	54.97	54.11	54.93	1428500
2005-12-22	55.00	57.30	54.98	56.47	1521400
2005-12-23	56.93	56.96	55.91	56.29	479900
2005-12-27	56.48	56.74	55.89	55.89	313100
2005-12-28	55.93	56.74	55.90	56.32	315500
2005-12-29	56.50	57.83	56.40	57.01	811600
2005-12-30	56.91	56.92	56.27	56.61	235800
2006-01-03	57.87	57.89	56.86	57.50	824100
2006-01-04	58.97	59.94	58.14	58.80	1387100
2006-01-05	58.55	58.99	58.18	58.46	782700
2006-01-06	58.72	58.99	57.13	57.93	814700
2006-01-09	57.75	57.80	56.77	56.88	710000
2006-01-10	56.85	58.74	56.75	58.40	1149500
2006-01-11	58.29	58.73	58.11	58.39	1126600
2006-01-12	58.39	59.00	58.13	58.68	821000
2006-01-13	58.58	59.01	58.30	58.94	752400
2006-01-17	58.51	58.70	57.25	57.83	857500
2006-01-18	57.83	58.25	57.36	58.12	638400
2006-01-19	58.37	58.85	57.92	58.16	531700
2006-01-20	58.25	58.25	56.70	56.90	725900
2006-01-23	56.90	57.09	55.54	56.25	1280200
2006-01-24	56.45	57.52	56.40	57.40	902000
2006-01-25	57.65	58.44	57.10	58.09	653200
2006-01-26	58.34	59.87	58.19	58.96	1278500
2006-01-27	58.96	59.00	57.36	58.44	783400
2006-01-30	58.63	58.79	57.81	57.97	766400
2006-01-31	58.10	59.33	57.65	58.96	1260300
2006-02-01	59.00	61.40	59.00	59.78	3733700
2006-02-02	60.00	60.52	58.86	59.28	1535300
2006-02-03	59.28	60.22	59.25	59.78	652100
2006-02-06	60.03	60.32	58.45	58.61	1048600
2006-02-07	58.80	61.00	58.80	60.29	1150600
2006-02-08	60.00	60.14	59.10	59.43	2263200
2006-02-09	59.43	59.43	55.29	56.47	4812000
2006-02-10	57.28	57.61	55.42	55.53	1519300
2006-02-13	55.60	55.89	55.55	55.55	1272400
2006-02-14	55.50	57.00	55.49	56.85	1074600
2006-02-15	56.70	57.09	56.61	56.87	777100
2006-02-16	57.25	58.25	57.10	58.15	1261400
2006-02-17	58.25	58.48	58.00	58.10	700200
2006-02-21	58.10	58.48	56.29	56.53	1060100
2006-02-22	57.15	57.94	56.81	57.57	884900
2006-02-23	57.57	58.20	57.25	58.03	490500
2006-02-24	57.68	57.71	56.30	57.45	897700
2006-02-27	58.20	58.25	57.16	57.55	570900
2006-02-28	57.70	57.74	56.62	56.69	584700
2006-03-01	56.79	56.90	56.02	56.10	1093000
2006-03-02	55.89	56.30	55.38	55.94	1034300
2006-03-03	55.94	56.00	55.52	55.80	446500
2006-03-06	55.90	55.90	54.57	55.02	814400
2006-03-07	54.58	54.64	53.27	53.73	880500
2006-03-08	53.73	53.73	52.42	53.25	1553500
2006-03-09	52.70	52.71	51.14	51.29	2310800
2006-03-10	51.29	51.60	50.35	50.50	1390200
2006-03-13	50.53	51.47	50.53	51.21	1210600
2006-03-14	51.11	52.14	51.05	51.90	940100
2006-03-15	52.04	52.30	50.86	51.50	863500
2006-03-16	51.50	54.24	51.22	53.72	1783800
2006-03-17	54.01	54.21	53.21	53.50	591200
2006-03-20	53.05	53.52	52.55	53.29	725700
2006-03-21	53.30	53.85	53.00	53.13	326400
2006-03-22	53.30	53.89	52.50	52.68	492400
2006-03-23	52.93	53.15	51.23	51.23	1150700
2006-03-24	51.28	51.50	50.16	50.37	1251100
2006-03-27	50.00	50.52	49.86	50.02	986000
2006-03-28	50.02	52.45	50.00	51.00	1762900
2006-03-29	52.50	54.93	52.22	54.65	2597100
2006-03-30	54.82	55.68	54.33	55.09	1586700
2006-03-31	55.08	55.89	55.00	55.71	1206300
2006-04-03	55.71	56.56	55.60	55.93	1048300
2006-04-04	55.83	55.84	54.65	55.26	839900
2006-04-05	55.76	56.19	55.56	56.05	613600
2006-04-06	56.99	57.00	55.64	55.75	531700
2006-04-07	55.74	56.02	55.14	55.95	720000
2006-04-10	56.00	56.49	55.65	55.68	861300
2006-04-11	55.93	56.48	55.66	55.81	454300
2006-04-12	55.80	55.97	55.33	55.87	373900
2006-04-13	55.39	55.68	54.06	54.71	1404900
2006-04-17	54.70	55.30	54.37	54.90	417000
2006-04-18	55.12	55.64	55.04	55.50	474700
2006-04-19	55.75	55.80	55.10	55.37	526900
2006-04-20	55.57	55.63	54.81	55.15	537900
2006-04-21	54.90	57.75	54.84	57.66	2130100
2006-04-24	57.91	59.34	57.89	59.19	2154600
2006-04-25	58.81	58.85	57.92	58.02	1529300
2006-04-26	58.00	58.48	57.75	58.00	973800
2006-04-27	55.00	55.77	53.00	54.76	4308800
2006-04-28	54.40	54.60	52.98	53.35	1935800
2006-05-01	53.18	57.63	53.18	56.75	2644600
2006-05-02	56.75	59.75	56.50	59.15	2443100
2006-05-03	59.10	59.54	58.16	58.55	1269500
2006-05-04	56.50	58.16	56.25	57.02	2168500
2006-05-05	58.00	58.24	56.85	57.14	1162300
2006-05-08	57.55	59.12	57.52	59.02	1446500
2006-05-09	59.40	60.91	58.87	60.67	2506000
2006-05-10	60.94	62.19	60.80	61.16	1818600
2006-05-11	61.37	61.96	59.88	60.28	1537600
2006-05-12	60.01	60.02	57.92	58.84	2043600
2006-05-15	58.69	58.70	57.41	58.70	986200
2006-05-16	58.81	58.99	57.91	58.38	841400
2006-05-17	58.34	58.35	56.48	57.48	1051400
2006-05-18	57.45	57.99	56.34	56.68	1097700
2006-05-19	56.75	56.75	55.66	56.43	1190700
2006-05-22	55.93	56.65	54.63	56.39	1010500
2006-05-23	56.55	57.30	55.49	55.53	933600
2006-05-24	55.69	59.94	55.64	58.22	2610200
2006-05-25	58.22	58.46	56.63	57.86	729500
2006-05-26	57.86	57.94	57.30	57.51	837400
2006-05-30	57.29	57.74	56.65	56.90	1677700
2006-05-31	56.75	57.27	56.06	56.60	696600
2006-06-01	56.63	56.72	55.58	56.57	611800
2006-06-02	56.58	57.00	56.00	56.40	561500
2006-06-05	56.40	57.35	55.75	56.07	738600
2006-06-06	56.30	56.90	55.37	56.18	749500
2006-06-07	56.00	56.66	55.03	56.32	847000
2006-06-08	56.07	56.12	52.61	53.76	1735400
2006-06-09	55.00	57.27	55.00	56.12	1643500
2006-06-12	56.11	56.79	54.84	55.11	1253500
2006-06-13	54.32	54.98	51.95	52.59	1306900
2006-06-14	52.70	54.14	52.70	53.46	534600
2006-06-15	54.24	54.34	51.62	52.82	2142700
2006-06-16	52.60	53.85	52.56	53.40	1263000
2006-06-19	53.15	53.60	52.81	53.29	971100
2006-06-20	53.13	53.83	52.88	53.14	457800
2006-06-21	53.14	53.44	52.90	53.06	888600
2006-06-22	53.06	53.43	51.84	52.23	1131800
2006-06-23	52.00	53.90	51.66	52.44	683200
2006-06-26	47.25	49.95	47.25	49.00	4094200
2006-06-27	49.00	49.13	48.01	48.38	1110400
2006-06-28	48.38	48.38	47.85	48.23	727400
2006-06-29	48.23	49.64	48.04	49.42	1131500
2006-06-30	49.55	50.97	49.55	50.25	1192200
2006-07-03	50.26	51.05	49.90	50.51	490400
2006-07-05	50.51	51.17	50.14	50.98	850600
2006-07-06	51.14	51.88	50.86	51.48	716200
2006-07-07	51.30	51.30	50.15	51.00	747000
2006-07-10	51.03	52.07	50.89	51.29	397900
2006-07-11	51.18	51.88	50.71	51.70	579700
2006-07-12	51.51	52.37	51.42	52.10	803100
2006-07-13	52.10	52.75	51.53	51.91	990800
2006-07-14	52.00	52.50	51.74	51.80	1198400
2006-07-17	51.68	52.05	51.48	51.76	396800
2006-07-18	51.77	52.37	51.55	52.10	590600
2006-07-19	52.20	53.73	51.95	52.02	1357200
2006-07-20	51.65	51.70	50.67	50.83	898500
2006-07-21	50.95	50.95	49.78	49.99	1238200
2006-07-24	49.99	50.93	49.75	50.41	982900
2006-07-25	50.41	51.99	50.18	51.69	970100
2006-07-26	51.99	52.42	51.48	51.54	1424900
2006-07-27	53.54	55.78	53.00	54.49	2239100
2006-07-28	54.48	55.01	53.79	54.88	789700
2006-07-31	55.25	55.44	54.49	54.58	979100
2006-08-01	54.58	54.99	53.46	53.94	758600
2006-08-02	54.00	54.95	53.75	53.81	646900
2006-08-03	54.10	54.54	53.38	54.39	472700
2006-08-04	54.44	54.88	53.65	54.68	472600
2006-08-07	54.45	54.61	54.09	54.38	475300
2006-08-08	54.86	55.40	54.18	54.30	512200
2006-08-09	54.30	54.52	53.72	53.74	474800
2006-08-10	53.60	53.62	52.98	53.25	518100
2006-08-11	53.15	54.03	53.15	53.89	567500
2006-08-14	54.03	54.19	53.51	53.58	231500
2006-08-15	53.50	54.36	53.50	54.10	285900
2006-08-16	54.08	55.18	54.08	55.18	558400
2006-08-17	55.18	55.18	54.29	54.51	385300
2006-08-18	54.49	54.89	53.96	54.75	443100
2006-08-21	54.76	55.65	54.38	55.25	469000
2006-08-22	54.38	54.71	53.94	54.35	431900
2006-08-23	54.42	54.42	52.48	52.49	1010900
2006-08-24	52.50	52.78	52.20	52.45	961900
2006-08-25	52.46	53.00	52.30	52.40	405300
2006-08-28	52.45	53.34	52.31	53.32	427700
2006-08-29	53.55	55.28	53.54	55.27	948600
2006-08-30	55.20	55.60	55.00	55.42	468000
2006-08-31	55.54	56.39	55.41	56.34	1029000
2006-09-01	56.00	56.27	55.77	55.86	507000
2006-09-05	56.13	56.15	55.30	55.76	403400
2006-09-06	55.76	55.76	54.12	54.70	839600
2006-09-07	54.81	55.39	54.79	55.32	609800
2006-09-08	55.37	55.60	55.06	55.44	491300
2006-09-11	55.54	55.88	54.96	54.97	695300
2006-09-12	54.96	55.36	54.60	55.30	744800
2006-09-13	55.46	55.86	55.37	55.58	595800
2006-09-14	55.25	56.10	55.25	56.05	843900
2006-09-15	56.22	57.50	56.21	57.50	1096000
2006-09-18	57.58	58.25	57.34	57.52	745000
2006-09-19	57.65	58.18	57.47	58.07	573000
2006-09-20	58.24	59.27	58.13	58.65	1094300
2006-09-21	58.55	58.60	57.68	57.92	529200
2006-09-22	57.99	58.00	56.89	57.15	698000
2006-09-25	56.48	57.00	56.38	56.82	597200
2006-09-26	57.75	57.81	57.34	57.48	389500
2006-09-27	57.52	57.97	57.20	57.35	656900
2006-09-28	57.36	57.55	56.71	57.13	598400
2006-09-29	56.90	58.15	56.90	57.95	699000
2006-10-02	57.56	58.30	57.53	58.13	446600
2006-10-03	58.15	58.60	57.62	58.26	547700
2006-10-04	57.91	57.98	57.40	57.87	893100
2006-10-05	57.90	58.39	57.85	58.33	314000
2006-10-06	58.32	58.61	57.98	58.19	462300
2006-10-09	58.25	58.84	58.10	58.73	370000
2006-10-10	58.75	58.77	57.78	58.18	1074400
2006-10-11	58.00	58.62	57.32	58.36	613800
2006-10-12	58.36	59.40	58.19	59.40	816100
2006-10-13	59.40	60.25	59.16	60.00	1106000
2006-10-16	60.00	60.36	59.70	60.36	707100
2006-10-17	60.11	60.39	59.82	60.10	910700
2006-10-18	59.99	60.00	59.11	59.50	1526700
2006-10-19	60.00	60.00	59.34	59.92	529300
2006-10-20	59.77	59.89	59.38	59.87	435900
2006-10-23	59.09	59.22	57.31	57.85	1972700
2006-10-24	57.85	58.68	57.80	58.37	1518300
2006-10-25	58.06	58.86	57.74	58.86	1533400
2006-10-26	59.00	63.29	59.00	62.69	3420800
2006-10-27	61.85	62.20	61.50	61.60	1220500
2006-10-30	60.80	62.44	60.75	62.27	1644800
2006-10-31	62.02	64.24	61.80	64.11	2760100
2006-11-01	64.12	65.85	64.12	64.57	1631500
2006-11-02	64.66	64.85	64.10	64.23	522500
2006-11-03	64.29	64.89	64.24	64.58	715400
2006-11-06	64.74	64.81	64.37	64.75	941200
2006-11-07	64.80	65.62	64.75	65.14	1013400
2006-11-08	65.00	66.57	64.78	65.93	1050300
2006-11-09	67.00	69.70	67.00	68.16	1947800
2006-11-10	68.08	68.38	66.86	67.61	855000
2006-11-13	67.50	67.59	66.61	67.50	380600
2006-11-14	67.29	67.30	65.67	65.86	2513400
2006-11-15	65.86	66.00	65.35	65.93	3432600
2006-11-16	66.20	66.61	64.84	66.18	1333100
2006-11-17	66.18	66.37	65.79	66.03	964300
2006-11-20	65.50	66.21	65.29	66.12	535100
2006-11-21	66.20	68.50	66.16	68.50	2157000
2006-11-22	68.00	69.65	68.00	69.03	1506100
2006-11-24	69.48	69.95	69.24	69.54	379600
2006-11-27	69.42	69.42	67.63	68.10	1296300
2006-11-28	67.85	67.99	67.13	67.71	972500
2006-11-29	68.25	69.78	68.18	69.78	962100
2006-11-30	69.95	70.89	69.79	70.50	1060600
2006-12-01	70.65	70.90	69.84	69.98	628000
2006-12-04	69.95	71.58	69.91	70.90	971800
2006-12-05	70.60	71.70	70.60	71.43	841600
2006-12-06	70.83	72.20	70.62	72.01	1727500
2006-12-07	71.95	72.36	71.72	72.00	1363300
2006-12-08	72.15	72.66	72.07	72.60	469800
2006-12-11	72.75	73.25	72.21	73.12	839100
2006-12-12	73.00	73.15	71.88	72.44	1561900
2006-12-13	72.80	72.93	71.90	72.00	817200
2006-12-14	72.39	73.22	71.88	73.17	812800
2006-12-15	73.42	73.46	72.35	72.85	660500
2006-12-18	72.85	72.89	70.52	71.02	1036400
2006-12-19	70.55	70.71	69.87	70.50	637600
2006-12-20	70.65	70.90	70.05	70.27	733600
2006-12-21	70.39	71.30	70.06	70.18	462700
2006-12-22	70.18	71.10	69.68	70.61	431900
2006-12-26	70.61	71.10	70.21	71.04	482800
2006-12-27	71.20	72.60	71.20	72.20	696600
2006-12-28	72.20	73.54	72.20	73.12	820100
2006-12-29	73.00	73.33	72.42	72.51	620300
2007-01-03	72.51	72.51	71.16	71.60	656600
2007-01-04	71.50	72.47	70.95	71.21	1149900
2007-01-05	71.08	71.09	69.91	70.13	821400
2007-01-08	71.00	72.31	70.24	71.35	704100
2007-01-09	71.35	72.41	70.94	71.28	649600
2007-01-10	70.85	71.08	70.16	70.75	501700
2007-01-11	70.82	71.48	70.68	71.17	629100
2007-01-12	71.00	71.68	70.55	71.13	834000
2007-01-16	71.05	76.00	71.00	75.87	1960800
2007-01-17	75.85	75.97	74.16	74.70	1109400
2007-01-18	74.68	74.68	74.00	74.60	573300
2007-01-19	74.50	75.17	74.13	75.05	786100
2007-01-22	75.00	75.50	74.65	75.25	666800
2007-01-23	75.15	77.38	74.95	76.38	1335000
2007-01-24	75.85	75.87	75.25	75.32	916100
2007-01-25	75.52	76.45	75.18	75.62	863800
2007-01-26	75.66	76.25	75.66	75.92	764700
2007-01-29	76.00	77.30	75.99	76.62	785200
2007-01-30	76.50	76.51	75.76	76.28	608600
2007-01-31	76.76	77.20	76.63	76.95	828300
2007-02-01	77.00	79.85	76.94	79.65	1758900
2007-02-02	78.50	78.50	77.25	78.20	1285800
2007-02-05	79.20	79.25	78.06	78.51	1247600
2007-02-06	78.30	78.46	77.89	78.25	1115500
2007-02-07	78.00	78.82	77.60	78.29	1365100
2007-02-08	79.50	80.50	78.24	79.75	2518700
2007-02-09	81.25	81.49	79.55	80.17	1296700
2007-02-12	80.02	80.13	78.95	79.70	884072
2007-02-13	79.71	80.05	79.42	79.75	876802
2007-02-14	80.15	80.55	79.86	79.92	887769
2007-02-15	79.90	81.10	79.84	80.45	1085900
2007-02-16	80.50	80.85	80.17	80.56	554900
2007-02-20	81.30	83.80	80.84	83.52	1850300
2007-02-21	83.12	85.56	82.94	85.18	1675500
2007-02-22	85.50	85.68	84.25	85.26	1477400
2007-02-23	84.99	85.00	84.01	84.30	584700
2007-02-26	84.50	85.49	83.57	84.24	627678
2007-02-27	82.35	83.61	76.50	78.96	2171300
2007-02-28	78.80	79.71	78.10	79.27	1133300
2007-03-01	78.00	80.69	77.10	80.52	1340652
2007-03-02	79.60	79.60	76.81	76.97	1288900
2007-03-05	74.91	76.28	74.51	75.02	967000
2007-03-06	75.85	77.02	75.67	76.73	943600
2007-03-07	76.50	78.04	75.93	76.30	990600
2007-03-08	76.95	78.13	76.85	77.84	777700
2007-03-09	78.00	78.83	77.65	78.34	442450
2007-03-12	78.35	79.00	77.64	78.55	991600
2007-03-13	78.55	79.06	75.57	75.69	706200
2007-03-14	75.50	76.22	73.71	75.71	1324800
2007-03-15	75.55	76.99	75.50	76.75	637000
2007-03-16	76.75	77.32	75.88	75.88	931700
2007-03-19	75.88	76.50	75.10	75.75	758000
2007-03-20	75.70	77.90	75.58	77.80	813800
2007-03-21	78.00	80.69	77.52	79.61	1357200
2007-03-22	80.48	80.80	79.28	79.35	443500
2007-03-23	79.10	79.97	79.09	79.89	510500
2007-03-26	79.88	81.75	79.75	81.75	1064000
2007-03-27	81.51	81.68	80.07	80.28	562800
2007-03-28	80.78	81.80	80.52	81.61	554500
2007-03-29	82.00	82.99	81.28	82.24	623148
2007-03-30	82.95	83.75	81.51	82.22	1069901
2007-04-02	82.30	83.86	82.10	83.69	914300
2007-04-03	78.00	82.52	76.39	81.40	6319400
2007-04-04	80.90	81.35	78.47	78.81	1992500
2007-04-05	79.11	79.15	76.56	77.09	1976100
2007-04-09	77.27	77.46	76.51	76.81	951900
2007-04-10	77.00	77.29	76.45	76.90	824300
2007-04-11	76.90	77.33	76.62	77.00	1069678
2007-04-12	76.95	77.15	76.30	76.56	760800
2007-04-13	76.40	76.79	75.35	76.10	896139
2007-04-16	76.21	76.58	73.89	74.77	2247502
2007-04-17	74.77	75.76	74.00	75.50	1924345
2007-04-18	75.25	75.96	75.00	75.78	930800
2007-04-19	74.94	76.90	74.55	76.74	1127300
2007-04-20	77.54	79.23	77.02	77.55	1192022
2007-04-23	77.55	79.43	76.86	78.92	951800
2007-04-24	78.92	78.99	78.25	78.54	859000
2007-04-25	79.20	79.54	78.00	78.70	1156500
2007-04-26	78.40	78.54	74.75	77.79	3527305
2007-04-27	77.74	77.91	76.60	77.09	972650
2007-04-30	77.09	77.43	75.76	75.76	869900
2007-05-01	75.48	75.56	74.40	75.34	1101148
2007-05-02	75.53	76.74	75.17	76.23	848900
2007-05-03	76.18	76.43	75.56	76.26	400700
2007-05-04	76.30	76.50	75.32	76.36	521400
2007-05-07	75.76	76.81	75.35	75.60	501900
2007-05-08	75.35	76.00	74.80	74.95	750000
2007-05-09	74.91	75.03	74.22	74.63	960400
2007-05-10	74.63	75.04	71.88	72.24	1718000
2007-05-11	72.25	73.38	72.10	73.25	972700
2007-05-14	73.45	73.54	71.60	71.81	1085603
2007-05-15	71.40	73.35	70.97	72.23	1267200
2007-05-16	72.49	75.01	72.38	74.86	1840400
2007-05-17	74.87	75.96	74.81	75.70	1265600
2007-05-18	76.70	79.72	76.44	79.72	2273000
2007-05-21	79.72	79.72	78.66	79.17	1665900
2007-05-22	79.72	80.68	79.02	79.57	1404800
2007-05-23	79.55	81.00	79.53	79.72	850700
2007-05-24	79.55	80.28	78.23	78.55	1022800
2007-05-25	78.95	79.06	78.04	78.13	603000
2007-05-29	78.18	78.18	77.00	77.66	662500
2007-05-30	77.67	78.77	76.42	78.29	1158500
2007-05-31	78.20	78.57	77.32	78.12	851300
2007-06-01	78.24	78.88	77.38	78.59	1063900
2007-06-04	78.50	78.61	76.48	76.85	980400
2007-06-05	77.86	77.86	76.49	76.91	830850
2007-06-06	76.55	76.55	74.86	75.16	1106800
2007-06-07	74.75	75.58	73.66	73.78	811500
2007-06-08	73.76	75.22	73.00	75.03	645100
2007-06-11	74.85	77.27	74.85	76.87	979075
2007-06-12	76.87	77.74	76.47	77.11	1433800
2007-06-13	77.80	79.73	77.73	79.63	1467590
2007-06-14	80.00	82.25	79.96	80.94	1446400
2007-06-15	81.50	82.04	80.90	81.46	731100
2007-06-18	82.00	82.59	81.39	81.89	1037700
2007-06-19	81.30	81.62	80.70	81.41	870100
2007-06-20	81.52	82.60	80.98	81.28	643200
2007-06-21	81.35	81.65	79.71	81.42	669500
2007-06-22	81.00	83.71	79.82	81.52	6571100
2007-06-25	81.51	81.51	79.42	79.87	1070200
2007-06-26	79.60	81.30	79.60	80.42	1099100
2007-06-27	79.31	80.25	78.61	80.11	958300
2007-06-28	80.50	82.50	80.31	82.11	1160400
2007-06-29	82.36	84.75	81.82	84.50	1579800
2007-07-02	84.50	86.64	84.50	86.55	1532200
2007-07-03	86.50	87.33	85.50	87.30	515200
2007-07-05	87.30	87.71	84.50	84.91	1077800
2007-07-06	85.85	88.28	85.61	87.17	1243605
2007-07-09	87.17	88.06	85.85	86.41	1010900
2007-07-10	86.23	86.36	83.85	84.00	1418930
2007-07-11	83.64	84.90	83.50	84.10	888600
2007-07-12	84.10	84.80	83.99	84.50	714100
2007-07-13	84.50	84.98	83.68	84.70	1055700
2007-07-16	84.75	85.15	84.15	84.96	758200
2007-07-17	84.90	86.42	84.30	84.36	949900
2007-07-18	84.44	84.85	83.06	84.19	831400
2007-07-19	84.13	86.80	84.13	86.64	947700
2007-07-20	86.64	86.91	84.95	85.74	1157200
2007-07-23	86.20	86.44	84.64	86.15	868500
2007-07-24	85.37	86.62	85.08	86.00	998890
2007-07-25	85.85	86.35	84.71	85.08	1290100
2007-07-26	87.55	94.63	86.35	88.99	6141700
2007-07-27	88.90	90.46	86.85	88.32	2307900
2007-07-30	88.42	91.26	88.30	90.24	1841700
2007-07-31	91.08	93.63	90.27	90.61	1777600
2007-08-01	91.35	92.10	89.55	90.46	1883221
2007-08-02	90.65	95.12	90.41	94.23	1896100
2007-08-03	94.28	94.62	92.00	92.17	1239250
2007-08-06	92.06	92.91	90.95	92.72	1532390
2007-08-07	92.73	93.74	91.80	91.94	1588500
2007-08-08	93.36	93.54	91.07	91.46	1367100
2007-08-09	90.86	91.50	84.00	89.87	2030300
2007-08-10	89.82	89.82	86.79	87.88	1587400
2007-08-13	89.01	89.68	86.53	86.79	931100
2007-08-14	86.79	88.51	85.23	85.23	810400
2007-08-15	84.75	87.33	84.55	84.80	1110000
2007-08-16	83.52	84.63	80.73	81.00	1723700
2007-08-17	82.90	84.73	82.29	83.13	1174498
2007-08-20	80.73	86.02	80.73	84.20	623760
2007-08-21	84.30	86.81	84.01	86.24	1217300
2007-08-22	87.52	87.87	86.79	87.68	864000
2007-08-23	87.60	87.90	86.28	86.67	714600
2007-08-24	86.75	88.45	86.33	88.34	623200
2007-08-27	87.35	89.23	86.83	88.35	468600
2007-08-28	88.14	88.30	85.99	86.52	619100
2007-08-29	86.83	87.42	86.31	87.32	335300
2007-08-30	86.50	90.60	86.47	89.88	761300
2007-08-31	91.34	91.75	90.70	91.44	950500
2007-09-04	91.91	94.13	91.91	93.59	1382500
2007-09-05	92.49	93.17	91.91	92.47	709600
2007-09-06	92.37	94.00	92.37	92.88	715700
2007-09-07	92.87	92.95	90.88	91.74	784100
2007-09-10	91.83	96.70	91.37	95.07	1464300
2007-09-11	95.07	98.90	95.07	96.96	1722300
2007-09-12	96.33	98.15	95.72	98.01	958400
2007-09-13	98.05	98.43	96.67	97.21	904000
2007-09-14	97.04	97.26	95.56	97.05	485700
2007-09-17	97.20	97.68	95.72	96.60	366000
2007-09-18	97.42	100.50	95.98	99.75	1542400
2007-09-19	100.99	101.10	99.79	100.08	1018500
2007-09-20	100.00	100.45	98.50	99.18	777300
2007-09-21	100.00	104.65	99.53	102.52	1846500
2007-09-24	103.30	104.14	100.60	101.59	1099800
2007-09-25	100.89	103.33	100.24	103.08	802600
2007-09-26	104.00	105.82	102.05	103.07	960937
2007-09-27	103.27	105.59	103.27	105.38	998400
2007-09-28	104.75	107.76	104.75	107.45	1675200
2007-10-01	108.00	108.93	106.75	108.35	1021000
2007-10-02	109.08	110.42	102.96	105.10	2069200
2007-10-03	105.10	105.83	102.57	102.80	1398000
2007-10-04	102.80	103.55	101.67	102.44	1449000
2007-10-05	103.50	104.61	101.85	102.19	783100
2007-10-08	102.35	103.75	102.20	103.31	818400
2007-10-09	104.00	106.55	102.45	105.44	1029800
2007-10-10	104.50	109.18	104.16	107.17	1016300
2007-10-11	108.00	108.24	103.04	104.08	1171100
2007-10-12	104.55	106.50	103.64	103.82	683400
2007-10-15	103.90	103.90	102.59	103.50	569600
2007-10-16	102.95	108.34	102.59	107.70	1202300
2007-10-17	108.29	109.53	105.14	106.59	1017400
2007-10-18	106.41	108.39	104.74	107.37	818500
2007-10-19	107.56	107.76	105.71	106.01	666200
2007-10-22	105.92	105.92	102.37	104.64	1025300
2007-10-23	105.59	109.46	105.21	109.17	894500
2007-10-24	109.16	112.19	107.91	112.05	1214300
2007-10-25	120.60	122.00	112.03	116.75	4146400
2007-10-26	115.36	116.40	113.95	114.90	1256800
2007-10-29	115.62	115.85	114.24	115.15	888800
2007-10-30	115.15	119.00	112.94	114.09	778700
2007-10-31	114.09	115.23	112.50	115.19	880650
2007-11-01	111.31	111.31	102.20	103.11	4165500
2007-11-02	103.25	103.99	100.64	103.66	3738000
2007-11-05	103.45	104.03	102.10	103.02	1458029
2007-11-06	103.15	107.97	103.15	107.97	2114310
2007-11-07	107.47	109.08	105.70	106.65	1650250
2007-11-08	106.18	110.38	106.00	110.06	1821870
2007-11-09	109.79	111.94	107.60	109.86	1440650
2007-11-12	109.19	111.00	102.25	103.15	1442102
2007-11-13	106.00	110.56	104.82	110.03	1592273
2007-11-14	111.14	111.98	107.74	107.90	1100344
2007-11-15	107.05	107.98	105.05	106.94	816100
2007-11-16	108.00	110.15	106.38	110.02	840100
2007-11-19	108.81	109.03	105.00	107.50	1606910
2007-11-20	108.00	109.44	106.50	108.97	1208950
2007-11-21	107.53	110.00	106.61	108.65	660700
2007-11-23	109.88	110.70	105.35	106.02	487725
2007-11-26	105.53	109.58	105.50	107.80	952351
2007-11-27	108.67	109.27	106.27	109.27	941330
2007-11-28	110.72	116.86	109.33	116.30	1883600
2007-11-29	117.10	117.10	111.09	113.45	1565205
2007-11-30	114.75	115.00	110.21	112.34	1219780
2007-12-03	112.50	119.89	111.90	118.92	1972006
2007-12-04	119.52	122.47	118.11	120.50	2005171
2007-12-05	121.36	121.71	118.45	120.29	1033600
2007-12-06	120.43	123.60	118.32	123.02	928239
2007-12-07	123.54	125.41	121.84	123.84	1014671
2007-12-10	124.87	125.14	121.33	124.23	918810
2007-12-11	125.53	125.53	119.37	119.37	1329796
2007-12-12	122.94	122.94	117.31	117.80	1536737
2007-12-13	117.33	119.00	115.48	116.77	896953
2007-12-14	116.71	116.71	114.62	115.59	1069117
2007-12-17	114.40	120.21	114.40	118.68	1536874
2007-12-18	118.62	120.22	115.01	117.02	1405084
2007-12-19	117.58	117.59	115.95	117.00	862503
2007-12-20	118.63	120.73	116.85	119.50	1305798
2007-12-21	120.92	120.96	118.59	118.73	1164755
2007-12-24	120.10	120.10	117.74	118.13	426725
2007-12-26	119.52	119.52	116.73	119.13	744862
2007-12-27	119.13	119.97	116.74	117.30	890700
2007-12-28	118.74	119.90	117.75	119.03	723792
2007-12-31	118.06	118.75	116.18	116.41	644000
2008-01-02	117.56	122.98	115.24	122.10	2022172
2008-01-03	124.49	125.45	120.22	124.23	2423564
2008-01-04	122.39	123.50	120.40	121.00	1198962
2008-01-07	123.46	126.93	121.00	125.92	2059832
2008-01-08	126.14	131.64	126.14	127.22	1911068
2008-01-09	127.30	131.51	124.76	128.59	2868690
2008-01-10	128.88	128.88	125.18	127.10	810495
2008-01-11	125.35	130.50	125.35	129.35	1034631
2008-01-14	131.36	134.26	131.00	133.00	1635817
2008-01-15	133.45	135.00	126.59	127.21	1601787
2008-01-16	125.63	126.50	118.03	118.73	2690498
2008-01-17	117.05	118.00	110.00	110.78	3307315
2008-01-18	110.51	112.70	105.32	109.12	2290215
2008-01-22	99.50	108.36	98.20	106.42	2433011
2008-01-23	105.42	106.89	101.88	105.29	2618253
2008-01-24	110.03	113.57	108.57	112.16	1700468
2008-01-25	114.73	117.87	112.20	112.89	1716974
2008-01-28	113.10	118.02	112.98	117.32	1782493
2008-01-29	118.72	119.25	114.87	115.11	1021448
2008-01-30	115.70	122.17	113.07	119.35	1963017
2008-01-31	119.11	120.57	115.50	117.16	1756573
2008-02-01	118.27	125.41	118.27	125.19	1770682
2008-02-04	125.90	125.90	122.20	122.61	1064919
2008-02-05	121.04	124.00	120.05	121.34	1267908
2008-02-06	122.98	125.38	121.05	123.58	1504598
2008-02-07	114.90	117.00	108.18	112.66	4901205
2008-02-08	111.06	113.48	108.65	109.29	1690225
2008-02-11	110.52	115.42	109.91	115.27	2200882
2008-02-12	115.23	118.62	112.73	113.58	1817200
2008-02-13	112.88	114.00	104.79	109.35	3853587
2008-02-14	109.35	112.55	108.26	108.92	1757608
2008-02-15	109.55	111.00	107.59	110.68	1446397
2008-02-19	112.30	113.98	110.81	112.43	1480688
2008-02-20	110.74	113.23	109.14	112.73	1043782
2008-02-21	114.14	115.91	110.10	111.61	1483906
2008-02-22	112.70	112.70	107.29	109.79	1673848
2008-02-25	109.20	112.60	108.74	112.30	1790568
2008-02-26	111.44	113.60	110.90	111.76	1613782
2008-02-27	111.09	111.42	108.96	110.17	2136966
2008-02-28	110.07	115.00	109.51	111.83	1694886
2008-02-29	110.45	112.69	108.80	110.84	1414750
2008-03-03	104.49	111.44	102.35	111.25	5599676
2008-03-04	110.50	114.96	107.59	109.27	2764799
2008-03-05	110.24	112.65	108.33	111.57	1569713
2008-03-06	111.98	113.00	107.78	108.24	1586421
2008-03-07	107.00	110.39	105.47	106.30	2456347
2008-03-10	105.85	106.21	94.91	96.00	4028193
2008-03-11	99.50	100.74	96.80	97.63	3255645
2008-03-12	97.94	98.74	93.39	94.95	4097486
2008-03-13	91.23	93.49	86.66	92.00	7766093
2008-03-14	93.91	95.73	91.68	94.18	3955538
2008-03-17	90.77	93.58	88.01	90.30	4809894
2008-03-18	92.62	96.12	89.51	95.49	3663225
2008-03-19	97.94	100.66	91.32	91.84	5086269
2008-03-20	90.73	92.00	85.44	89.96	5473265
2008-03-24	90.66	94.84	90.44	94.66	2332793
2008-03-25	97.98	99.00	96.48	97.05	2725274
2008-03-26	97.93	99.45	94.68	95.15	2520048
2008-03-27	93.94	96.00	91.34	93.17	2902246
2008-03-28	94.40	94.40	88.14	89.29	2970813
2008-03-31	89.00	90.46	84.79	86.88	3616987
2008-04-01	88.71	89.76	86.34	88.18	3961100
2008-04-02	88.00	89.55	87.06	87.92	2614421
2008-04-03	87.02	96.40	86.82	92.61	4570497
2008-04-04	94.56	96.82	92.00	96.39	3714136
2008-04-07	96.65	104.97	96.65	102.87	4776931
2008-04-08	101.50	104.73	101.36	103.11	2202227
2008-04-09	104.49	104.94	100.27	101.25	3332210
2008-04-10	103.07	104.96	100.50	104.92	1897008
2008-04-11	103.99	104.75	102.40	103.37	1800911
2008-04-14	103.00	109.99	103.00	109.42	2599071
2008-04-15	110.18	111.77	107.49	108.58	1882287
2008-04-16	111.60	122.72	110.63	120.34	4882234
2008-04-17	118.29	120.00	114.80	117.00	3278110
2008-04-18	116.75	119.39	115.33	117.14	3089455
2008-04-21	117.85	119.85	115.34	119.00	2623425
2008-04-22	119.99	119.99	116.82	118.18	2526936
2008-04-23	119.12	120.00	117.12	119.69	3006523
2008-04-24	121.00	123.44	111.05	120.56	6201683
2008-04-25	121.36	123.58	117.23	123.28	2532611
2008-04-28	122.98	122.98	118.07	118.71	2286594
2008-04-29	117.10	118.31	111.91	113.00	2815989
2008-04-30	112.89	116.25	111.81	114.09	3013450
2008-05-01	113.99	113.99	106.57	110.61	2690242
2008-05-02	113.00	113.06	107.90	111.32	1904032
2008-05-05	111.93	116.62	111.73	115.91	2233109
2008-05-06	116.49	117.81	113.67	115.24	1685921
2008-05-07	115.70	118.00	114.66	117.05	2604114
2008-05-08	119.08	119.08	115.22	118.74	1407004
2008-05-09	118.40	120.50	117.89	120.07	1614599
2008-05-12	119.56	122.22	118.27	121.11	2139238
2008-05-13	120.02	120.50	113.84	116.73	3266174
2008-05-14	116.33	119.43	113.75	115.39	2753221
2008-05-15	116.11	117.96	115.22	117.33	1464131
2008-05-16	118.97	124.94	118.10	124.48	3109927
2008-05-19	124.37	127.25	121.20	122.63	2392491
2008-05-20	123.39	123.40	119.53	122.34	1511069
2008-05-21	123.36	123.36	117.82	118.44	1763573
2008-05-22	117.81	120.36	117.00	117.95	1113737
2008-05-23	117.92	119.30	115.86	117.02	1575369
2008-05-27	116.45	117.73	114.51	117.07	994580
2008-05-28	116.97	118.48	115.56	117.90	1874280
2008-05-29	117.56	119.80	117.56	118.35	2232691
2008-05-30	118.26	120.55	117.98	119.37	1287850
2008-06-23	126.07	127.64	106.27	110.70	19112559
2008-06-24	113.15	113.87	108.54	109.73	5200947
2008-06-25	109.72	111.72	106.12	107.50	3239054
2008-06-26	106.53	108.95	105.09	105.81	2200837
2008-06-27	104.75	107.29	104.73	105.52	1695001
2008-06-30	107.93	109.19	106.35	107.69	2673237
2008-07-01	105.69	106.00	102.29	105.04	2382015
2008-07-02	103.26	106.37	100.09	100.70	2209893
2008-07-03	100.01	100.99	93.55	97.13	3140186
2008-07-07	97.75	100.41	97.52	99.12	3041525
2008-07-08	100.42	101.25	97.40	100.63	3294319
2008-07-09	101.10	104.50	100.51	100.75	2632450
2008-07-10	102.20	102.49	99.10	100.53	1707708
2008-07-11	99.22	99.52	95.00	96.12	2984533
2008-07-14	98.38	98.42	95.49	96.95	1425763
2008-07-15	97.08	99.00	95.56	97.45	1959445
2008-07-16	97.90	100.17	95.93	100.17	2077345
2008-07-17	100.93	102.00	98.62	100.91	1963766
2008-07-18	100.94	101.58	97.79	98.79	1360495
2008-07-21	99.10	100.05	94.55	98.87	2530886
2008-07-22	98.99	99.90	97.77	99.04	1465471
2008-07-23	99.07	99.59	97.00	99.32	2433826
2008-07-24	104.26	106.67	95.91	97.07	6600153
2008-07-25	99.74	101.87	96.46	100.81	2274394
2008-07-28	99.72	101.50	98.64	99.53	1586874
2008-07-29	100.00	100.26	95.81	97.40	1957857
2008-07-30	98.10	102.49	98.10	101.90	1797717
2008-07-31	102.88	102.88	98.00	98.92	1326820
2008-08-01	100.25	100.25	96.24	98.18	2333095
2008-08-04	97.68	97.92	92.79	93.53	2594311
2008-08-05	92.88	93.45	88.75	91.50	3931122
2008-08-06	91.99	94.11	90.04	93.38	2453245
2008-08-07	93.90	93.90	91.69	93.11	1564590
2008-08-08	92.40	93.86	91.08	93.08	1932319
2008-08-11	93.00	93.01	90.39	90.85	2490310
2008-08-12	91.25	95.36	91.04	94.51	2028638
2008-08-13	94.63	98.75	93.21	97.70	2245926
2008-08-14	96.09	97.54	94.11	94.17	1761856
2008-08-15	94.38	94.38	89.24	90.27	2506772
2008-08-18	90.98	92.27	88.62	89.58	2055951
2008-08-19	90.25	92.99	89.15	92.17	1660098
2008-08-20	93.00	93.97	91.63	92.70	1080341
2008-08-21	91.68	93.00	91.51	92.24	1630454
2008-08-22	91.61	92.09	90.01	91.43	1725592
2008-08-25	91.37	91.37	88.72	89.33	1137575
2008-08-26	90.37	90.60	89.42	90.21	1392970
2008-08-27	91.19	91.98	90.59	91.16	903887
2008-08-28	91.56	92.04	89.05	90.68	1508340
2008-08-29	90.33	91.49	89.25	89.36	1000591
2008-09-02	87.96	88.93	84.00	85.01	2117649
2008-09-03	83.83	86.65	82.90	83.69	2833033
2008-09-04	82.97	85.39	80.22	80.36	2886002
2008-09-05	80.00	82.75	78.69	82.49	3161118
2008-09-08	83.75	84.95	79.25	79.95	1810016
2008-09-09	79.82	79.82	70.16	71.39	5835606
2008-09-10	71.51	75.16	70.44	73.05	4435326
2008-09-11	72.00	72.11	70.09	71.84	4789472
2008-09-12	71.81	76.31	71.18	75.86	3844197
2008-09-15	73.02	74.21	70.89	71.18	1685749
2008-09-16	69.80	72.88	67.34	72.26	4348523
2008-09-17	72.08	72.99	70.30	71.49	3084548
2008-09-18	72.46	73.18	67.56	69.77	3515954
2008-09-19	72.80	73.50	69.65	72.95	4061999
2008-09-22	74.15	74.50	70.58	72.94	2380583
2008-09-23	72.39	76.00	71.47	72.71	2831147
2008-09-24	74.35	75.80	72.51	74.35	1631955
2008-09-25	73.91	75.50	73.20	73.38	1668941
2008-09-26	71.27	72.69	69.45	69.87	2284274
2008-09-29	69.52	69.52	58.83	60.10	4542524
2008-09-30	61.85	64.79	60.00	63.18	2715590
2008-10-01	64.00	65.25	62.39	63.00	2513534
2008-10-02	58.50	59.00	46.97	50.16	7691380
2008-10-03	51.06	55.59	49.25	50.31	3712762
2008-10-06	47.87	48.34	41.00	46.88	4469945
2008-10-07	48.90	49.41	42.00	43.82	3323318
2008-10-08	41.00	47.32	39.01	43.28	5071853
2008-10-09	43.75	47.58	39.88	42.87	2681009
2008-10-10	40.01	43.00	35.01	39.20	3782441
2008-10-13	42.77	47.40	42.17	45.79	2790016
2008-10-14	48.08	48.81	44.61	45.60	2904376
2008-10-15	44.39	44.39	38.82	39.25	3429933
2008-10-16	40.93	41.19	37.00	38.36	4310287
2008-10-17	37.83	43.73	35.50	42.46	5416659
2008-10-20	43.92	47.72	43.20	44.51	2452565
2008-10-21	44.49	44.64	40.55	40.97	2358868
2008-10-22	40.46	40.46	33.71	35.25	4740375
2008-10-23	37.09	39.80	34.21	37.99	7908503
2008-10-24	33.22	36.35	33.01	34.62	3838489
2008-10-27	34.50	34.50	31.00	31.00	3732777
2008-10-28	33.49	34.00	27.60	29.99	5895380
2008-10-29	30.98	35.00	30.50	33.81	5512609
2008-10-30	34.99	37.93	34.21	35.88	4173391
2008-10-31	36.73	40.75	34.85	38.41	4302455
2008-11-03	39.05	41.99	38.40	41.72	3523212
2008-11-04	44.99	47.15	44.64	45.31	3618965
2008-11-05	46.37	46.49	44.00	44.16	2915713
2008-11-06	42.33	45.04	40.70	41.00	3908590
2008-11-07	41.99	44.22	41.02	44.22	2274600
2008-11-10	47.49	47.49	42.49	44.22	2599435
2008-11-11	42.28	44.00	41.15	43.50	2387792
2008-11-12	41.99	43.28	39.45	39.83	3037372
2008-11-13	40.69	40.84	34.43	40.68	5335677
2008-11-14	40.90	41.46	37.92	38.70	2795835
2008-11-17	37.33	41.14	37.33	38.90	2024306
2008-11-18	39.11	41.44	37.76	39.52	3550251
2008-11-19	38.67	40.91	36.78	36.91	3074456
2008-11-20	35.43	37.10	32.00	32.76	4207288
2008-11-21	33.57	35.50	30.90	35.50	3054011
2008-11-24	36.02	40.00	35.69	38.29	2772044
2008-11-25	37.99	39.99	37.28	37.72	3324191
2008-11-26	37.49	40.38	36.02	40.30	3848978
2008-11-28	40.48	42.50	39.48	42.46	1274544
2008-12-01	41.01	41.01	37.00	38.19	2696058
2008-12-02	39.70	39.70	36.13	37.92	3151152
2008-12-03	37.76	38.48	36.62	37.51	2427678
2008-12-04	36.95	39.38	36.89	37.29	2331830
2008-12-05	35.97	38.91	32.83	38.91	4143450
2008-12-08	40.00	41.42	39.07	41.34	2424666
2008-12-09	42.00	44.10	40.62	41.90	2366434
2008-12-10	42.52	44.88	42.43	44.59	1781077
2008-12-11	43.62	46.94	42.10	42.80	2669353
2008-12-12	40.75	42.75	40.04	42.36	2207990
2008-12-15	42.29	45.18	41.48	41.93	2619469
2008-12-16	42.88	48.00	42.88	47.65	2855559
2008-12-17	47.18	48.73	46.34	47.75	1926026
2008-12-18	48.08	49.98	45.66	46.22	1961115
2008-12-19	45.34	47.00	44.20	45.69	1529729
2008-12-22	45.11	46.00	43.62	44.29	1453851
2008-12-23	45.21	46.90	44.88	45.87	1361299
2008-12-24	46.00	46.25	44.71	45.84	544711
2008-12-26	46.07	48.34	45.92	48.07	619211
2008-12-29	48.60	50.00	47.22	49.63	1463589
2008-12-30	49.95	50.57	49.01	50.08	1670760
2008-12-31	49.95	52.82	49.95	51.77	1549018
2009-01-02	51.23	53.29	51.10	53.17	986727
2009-01-05	53.05	56.85	52.99	54.74	2341073
2009-01-06	56.36	56.67	54.53	55.73	2407253
2009-01-07	55.99	57.39	53.58	54.49	2363695
2009-01-08	54.00	54.00	51.30	51.77	2147080
2009-01-09	51.62	52.58	49.70	51.42	1709137
2009-01-12	50.75	50.75	47.15	48.31	1935369
2009-01-13	48.15	49.43	47.44	48.17	1705055
2009-01-14	43.40	43.40	38.75	41.61	7175406
2009-01-15	41.50	42.04	39.26	41.61	2338454
2009-01-16	42.97	45.15	41.63	43.83	3032379
2009-01-20	42.99	44.47	41.86	42.10	1745476
2009-01-21	42.88	44.88	41.54	44.50	2838242
2009-01-22	44.02	45.87	42.94	44.79	2704981
2009-01-23	44.42	46.43	43.58	46.28	2249569
2009-01-26	46.60	47.14	44.80	44.95	2375576
2009-01-27	44.75	46.01	44.69	45.40	1581406
2009-01-28	46.98	47.02	45.45	46.53	1741696
2009-01-29	46.02	46.24	44.63	45.53	1632970
2009-01-30	45.80	46.73	42.71	42.94	1610260
2009-02-02	42.42	43.45	41.85	42.29	1749519
2009-02-03	42.02	42.65	41.34	42.03	1919195
2009-02-04	42.37	43.04	42.00	42.59	2236909
2009-02-05	42.19	49.73	42.05	49.07	5014398
2009-02-06	49.25	51.91	48.53	49.95	2830219
2009-02-09	49.83	53.19	49.63	51.87	2510706
2009-02-10	51.65	53.74	49.61	49.91	2196716
2009-02-11	49.99	50.84	48.15	50.13	2465355
2009-02-12	49.65	51.19	48.44	50.96	1675840
2009-02-13	50.96	52.68	50.83	51.77	1136395
2009-02-17	50.80	50.80	47.50	48.04	2539528
2009-02-18	48.04	49.24	47.47	48.79	1630063
2009-02-19	49.06	50.11	48.00	48.10	2155822
2009-02-20	46.77	48.88	46.38	48.03	2156403
2009-02-23	48.48	48.48	46.67	47.16	2209935
2009-02-24	47.28	48.48	46.48	48.36	1688449
2009-02-25	48.64	49.51	47.49	48.12	1669159
2009-02-26	48.48	49.39	46.36	46.38	1833487
2009-02-27	46.22	48.32	45.42	46.88	1734017
2009-03-02	46.41	46.41	42.48	42.58	1908144
2009-03-03	42.88	44.89	42.34	44.49	2261979
2009-03-04	44.96	47.51	44.88	47.01	2018565
2009-03-05	45.72	48.22	44.40	46.78	2759182
2009-03-06	46.67	49.71	46.51	47.88	2049953
2009-03-09	47.84	49.85	47.30	48.08	2077570
2009-03-10	49.70	51.44	49.25	51.34	1748406
2009-03-11	51.68	52.00	49.91	50.22	1753932
2009-03-12	49.51	51.72	49.50	51.49	1945890
2009-03-13	51.75	52.43	50.79	52.25	1328735
2009-03-16	52.35	56.15	52.00	55.05	2006613
2009-03-17	54.91	56.48	54.29	55.84	1569370
2009-03-18	54.95	57.20	54.95	55.79	1843287
2009-03-19	56.08	57.96	56.01	57.37	1842174
2009-03-20	57.57	58.00	56.06	56.46	1739594
2009-03-23	58.00	59.96	57.93	58.96	1572879
2009-03-24	57.91	60.80	57.50	58.85	1675549
2009-03-25	59.11	60.21	57.07	58.69	1404909
2009-03-26	59.00	60.43	58.82	59.33	1882811
2009-03-27	58.82	59.99	57.50	59.10	1315064
2009-03-30	56.87	57.67	54.23	55.10	2006809
2009-03-31	55.95	57.55	55.56	56.65	1460304
2009-04-01	56.02	58.10	55.08	57.94	1091492
2009-04-02	59.11	59.90	57.93	58.20	1542238
2009-04-03	58.42	59.34	58.14	59.02	1266287
2009-04-06	58.82	59.28	56.74	58.11	1962662
2009-04-07	56.45	58.02	55.47	55.79	1779066
2009-04-08	56.03	56.72	55.29	55.87	2167867
2009-04-09	57.73	58.13	55.90	57.12	1448870
2009-04-13	57.29	58.03	56.52	57.22	1717066
2009-04-14	57.00	58.61	55.42	56.01	1986545
2009-04-15	55.51	57.24	55.26	55.92	1662601
2009-04-16	56.08	58.07	55.47	57.63	1570369
2009-04-17	58.08	58.39	56.94	57.33	1178187
2009-04-20	56.34	56.87	53.70	54.07	1370849
2009-04-21	53.55	54.50	53.08	53.86	2285353
2009-04-22	53.22	55.61	53.22	54.50	2279398
2009-04-23	50.30	50.58	46.66	47.46	8782158
2009-04-24	47.41	48.62	46.90	48.08	3814983
2009-04-27	47.15	47.16	46.20	46.73	2471470
2009-04-28	46.43	46.93	45.82	46.58	2021184
2009-04-29	46.75	47.85	46.62	47.42	2419862
2009-04-30	47.68	48.90	47.29	48.01	3272140
2009-05-01	47.99	49.25	47.47	48.84	2244663
2009-05-04	49.03	50.69	49.03	50.56	2370984
2009-05-05	50.39	50.96	48.61	49.40	1925593
2009-05-06	49.68	51.18	49.68	50.71	1830778
2009-05-07	50.85	52.69	50.85	51.74	2199296
2009-05-08	52.09	55.84	52.09	55.36	2682640
2009-05-11	55.00	55.31	54.00	54.51	2084679
2009-05-12	55.03	57.73	54.65	56.69	2823121
2009-05-13	56.40	56.96	55.22	55.39	2416053
2009-05-14	55.45	56.51	54.42	56.26	1608514
2009-05-15	55.87	57.21	54.97	55.62	1471027
2009-05-18	56.08	57.86	55.62	57.73	1764025
2009-05-19	57.73	59.13	57.40	58.71	1553044
2009-05-20	59.08	61.39	58.82	60.39	3149842
2009-05-21	59.62	60.02	58.08	59.35	1883688
2009-05-22	60.04	63.64	59.90	62.36	2637197
2009-05-26	61.62	62.36	60.55	61.73	2027003
2009-05-27	61.80	61.84	60.56	61.07	2057731
2009-05-28	61.28	62.01	60.52	61.21	1630548
2009-05-29	61.70	63.28	61.50	63.27	1423520
2009-06-01	63.68	66.44	63.68	65.52	2385136
2009-06-02	65.88	69.67	65.50	67.89	2684014
2009-06-03	67.58	67.58	63.21	64.11	2133386
2009-06-04	64.26	65.75	62.58	65.39	1531767
2009-06-05	66.03	66.30	63.49	64.24	1521843
2009-06-08	63.78	63.87	61.85	63.16	1228510
2009-06-09	63.88	66.05	63.75	65.41	1516930
2009-06-10	65.58	67.00	65.35	66.30	1553405
2009-06-11	66.39	67.08	65.75	66.67	1283424
2009-06-12	66.22	67.68	65.41	66.40	1224843
2009-06-15	65.04	65.54	62.73	63.74	1538759
2009-06-16	63.88	64.43	61.72	62.04	1467483
2009-06-17	61.40	61.40	58.70	59.79	2635447
2009-06-18	60.00	61.89	59.22	60.58	1902838
2009-06-19	60.74	62.35	60.59	60.87	1436531
2009-06-22	59.61	60.42	57.90	57.93	1589366
2009-06-23	57.93	59.35	57.58	59.10	1366224
2009-06-24	59.68	62.19	59.51	61.06	1798259
2009-06-25	60.62	61.32	59.31	61.02	1447833
2009-06-26	60.62	62.21	59.22	61.84	1708346
2009-06-29	61.75	62.24	60.60	61.84	1339859
2009-06-30	61.42	61.98	59.66	60.25	1715323
2009-07-01	60.75	62.12	60.75	61.59	1478493
2009-07-02	60.81	61.02	59.32	60.07	1062237
2009-07-06	59.00	59.42	57.95	58.96	1079899
2009-07-07	58.60	58.98	55.82	56.08	1858714
2009-07-08	56.28	56.28	54.00	54.44	1805529
2009-07-09	54.64	56.40	54.64	55.80	866801
2009-07-10	55.42	57.55	55.19	56.49	1516094
2009-07-13	56.15	59.27	55.93	59.18	1979007
2009-07-14	58.75	60.28	58.75	60.12	1289925
2009-07-15	60.68	63.96	60.33	63.55	2186846
2009-07-16	63.40	65.37	63.40	65.05	1470970
2009-07-17	65.00	65.79	64.64	64.95	1554141
2009-07-20	65.48	67.09	65.07	65.86	1364255
2009-07-21	66.31	67.04	64.47	65.77	1023903
2009-07-22	64.87	65.52	62.92	65.44	1455381
2009-07-23	65.03	69.22	64.25	67.53	2670229
2009-07-24	67.02	70.24	67.02	70.06	1614344
2009-07-27	69.65	70.91	69.11	70.55	1867736
2009-07-28	70.23	71.41	69.00	70.78	1783620
2009-07-29	70.22	70.22	67.41	67.68	1096909
2009-07-30	68.38	69.97	68.38	69.44	1278044
2009-07-31	69.00	70.50	68.55	69.97	959124
2009-08-03	70.68	72.00	70.00	71.81	1248694
2009-08-04	71.00	71.88	69.84	71.82	1340529
2009-08-05	72.00	72.29	69.86	71.55	736471
2009-08-06	71.67	72.98	71.63	72.41	1072357
2009-08-07	72.96	72.96	71.05	71.87	1412447
2009-08-10	71.69	71.95	70.53	70.84	716001
2009-08-11	67.63	68.01	65.85	66.04	2894444
2009-08-12	65.77	67.43	65.63	66.67	2407067
2009-08-13	66.09	67.00	65.20	66.03	8542186
2009-08-14	66.30	67.03	65.81	67.03	2608649
2009-08-17	66.10	66.10	62.29	62.92	2354118
2009-08-18	63.20	64.65	63.20	64.30	1874056
2009-08-19	63.71	65.21	62.53	65.12	1676269
2009-08-20	65.28	66.00	65.00	65.64	1135007
2009-08-21	65.96	66.50	65.62	66.30	1214099
2009-08-24	66.08	68.29	65.88	67.19	1506268
2009-08-25	67.28	68.60	66.24	66.82	1611681
2009-08-26	66.13	68.04	66.13	67.21	1554085
2009-08-27	67.24	69.20	65.67	68.59	2436665
2009-08-28	69.05	69.90	67.81	68.75	2089374
2009-08-31	67.94	68.24	66.41	67.01	2045602
2009-09-01	66.49	68.34	65.00	65.17	1533638
2009-09-02	64.75	65.92	64.29	65.03	1434682
2009-09-03	65.28	65.95	64.75	65.63	890004
2009-09-04	66.06	66.37	64.92	66.19	1422590
2009-09-08	66.51	68.41	66.51	67.65	1484743
2009-09-09	67.62	67.95	66.46	67.03	1038194
2009-09-10	66.82	67.19	65.15	66.61	1912276
2009-09-11	66.94	67.50	65.26	65.62	1210898
2009-09-14	65.00	65.00	63.12	63.97	1735000
2009-09-15	64.48	65.18	62.90	64.42	2170301
2009-09-16	65.00	65.34	63.73	64.25	2063264
2009-09-17	64.48	64.86	62.78	63.30	2171834
2009-09-18	63.25	63.72	62.38	62.50	1448403
2009-09-21	62.02	63.12	60.51	62.81	2099266
2009-09-22	63.25	63.94	62.83	63.43	898447
2009-09-23	63.68	63.68	62.26	62.35	906098
2009-09-24	62.50	62.74	59.80	60.84	1758811
2009-09-25	60.42	61.45	60.05	61.07	1461048
2009-09-28	60.94	61.08	59.25	61.01	2643692
2009-09-29	60.89	62.05	59.92	61.88	1649965
2009-09-30	61.86	62.95	61.82	62.61	1591556
2009-10-01	62.69	63.22	60.85	60.96	1474151
2009-10-02	60.60	61.88	60.07	61.50	5058073
2009-10-05	61.50	61.89	60.21	61.35	1163300
2009-10-06	61.85	63.14	61.32	61.52	1457996
2009-10-07	61.19	62.42	61.19	61.88	907348
2009-10-08	62.08	64.17	62.06	64.11	1589183
2009-10-09	64.20	64.66	63.12	64.01	1016738
2009-10-12	64.02	65.25	64.01	64.29	805933
2009-10-13	64.48	65.20	63.82	64.79	1190011
2009-10-14	65.54	66.01	64.91	65.25	1371391
2009-10-15	65.20	66.17	65.04	66.12	1385252
2009-10-16	65.57	67.03	65.57	66.34	1309379
2009-10-19	67.00	68.92	66.60	68.51	1510044
2009-10-20	68.59	68.59	66.56	67.46	1121431
2009-10-21	67.23	68.28	66.51	66.90	1223845
2009-10-22	63.49	64.79	61.45	64.58	4837859
2009-10-23	64.88	65.20	62.77	63.54	1884809
2009-10-26	63.13	64.17	62.50	62.59	1742818
2009-10-27	62.69	63.22	61.00	61.39	2032808
2009-10-28	61.34	61.60	58.52	59.36	2859392
2009-10-29	59.87	60.72	59.55	60.42	1767387
2009-10-30	60.19	60.19	56.14	57.06	3113113
2009-11-02	57.28	58.08	56.46	57.13	1289186
2009-11-03	56.25	58.51	56.00	58.48	2017752
2009-11-04	58.83	59.50	58.02	58.23	1482539
2009-11-05	58.74	59.10	57.95	58.94	1042326
2009-11-06	58.66	59.18	56.83	57.11	3018204
2009-11-09	57.53	58.75	57.53	58.00	1634452
2009-11-10	57.79	58.93	57.71	58.55	2702385
2009-11-11	58.88	59.50	57.94	58.29	1233825
2009-11-12	58.50	59.13	57.00	57.17	1477213
2009-11-13	57.08	58.46	56.76	58.27	1337202
2009-11-16	58.48	59.93	58.01	58.98	2614122
2009-11-17	58.98	59.46	58.45	58.89	2275093
2009-11-18	59.28	62.82	59.10	62.60	5260123
2009-11-19	61.88	63.41	61.48	63.41	2745386
2009-11-20	63.28	63.60	61.36	63.31	2814089
2009-11-23	64.07	64.45	63.21	63.68	1327459
2009-11-24	63.63	63.94	61.93	62.68	1950547
2009-11-25	63.00	63.89	62.80	63.02	970371
2009-11-27	61.62	62.60	61.22	61.81	514363
2009-11-30	61.79	62.60	61.10	61.90	966124
2009-12-01	62.57	64.99	62.52	64.48	2156281
2009-12-02	64.42	66.04	64.00	64.87	1337853
2009-12-03	65.19	66.31	64.81	64.90	1451542
2009-12-04	65.42	66.68	64.56	65.40	1286712
2009-12-07	65.50	66.24	65.04	65.08	1044233
2009-12-08	64.79	65.45	62.52	63.24	2450647
2009-12-09	63.10	63.65	61.52	63.46	2276757
2009-12-10	63.68	63.69	61.80	62.39	1903626
2009-12-11	62.84	63.84	62.00	62.24	1597184
2009-12-14	62.42	62.86	61.01	61.58	1999542
2009-12-15	61.80	63.60	61.80	63.05	1365149
2009-12-16	63.21	64.27	63.21	63.77	1240422
2009-12-17	63.31	63.69	62.56	62.74	1923397
2009-12-18	62.91	62.91	61.71	61.86	1480666
2009-12-21	62.65	63.54	61.79	61.88	948025
2009-12-22	61.89	62.99	61.65	61.82	762792
2009-12-23	62.12	62.51	61.65	61.97	514728
2009-12-24	61.12	63.00	61.11	63.00	320047
2009-12-28	63.12	63.46	62.82	63.31	571478
2009-12-29	63.19	64.71	63.19	63.52	680839
2009-12-30	63.43	64.29	63.35	63.99	852459
2009-12-31	64.08	64.75	63.83	63.83	541340
2010-01-04	64.25	65.21	64.11	64.65	820618
2010-01-05	64.94	67.15	64.94	66.88	1853358
2010-01-06	67.89	69.36	67.25	69.05	3211433
2010-01-07	68.89	71.25	68.30	70.93	3962845
2010-01-08	70.65	71.38	70.65	71.29	1828287
2010-01-11	71.68	72.75	70.02	70.28	1934357
2010-01-12	69.46	69.59	67.71	68.61	1513743
2010-01-13	68.45	68.82	66.95	68.13	1388455
2010-01-14	67.69	68.95	66.17	68.07	1036516
2010-01-15	71.00	74.04	69.21	69.85	3175923
2010-01-19	70.03	70.19	67.89	69.00	1797309
2010-01-20	68.04	68.64	67.06	67.75	1361941
2010-01-21	67.73	67.97	63.82	64.08	2629668
2010-01-22	64.14	64.88	62.81	62.88	1294807
2010-01-25	63.28	63.88	62.55	62.67	1864824
2010-01-26	62.63	62.99	62.00	62.02	1152668
2010-01-27	63.32	63.50	60.83	61.49	2353820
2010-01-28	61.99	62.08	59.64	60.07	2081554
2010-01-29	60.48	61.19	58.54	58.79	2487798
2010-02-01	59.24	60.75	58.88	59.67	1432065
2010-02-02	60.02	61.43	59.95	61.39	1179513
2010-02-03	61.51	61.54	59.85	60.50	1577777
2010-02-04	57.50	59.28	57.50	58.55	2898840
2010-02-05	58.37	59.05	57.33	58.75	2077224
2010-02-08	58.57	58.95	56.87	56.90	1635394
2010-02-09	57.28	58.27	57.25	57.86	1023008
2010-02-10	57.91	58.22	57.15	58.06	996104
2010-02-11	57.68	58.88	57.37	58.76	1161881
2010-02-12	58.29	58.71	57.33	58.66	1235757
2010-02-16	59.28	60.13	58.66	59.70	1281684
2010-02-17	60.03	61.26	59.97	61.24	1537083
2010-02-18	60.84	61.41	60.34	61.21	749871
2010-02-19	61.32	61.67	60.69	61.31	1101480
2010-02-22	61.68	61.87	60.94	61.50	1030663
2010-02-23	61.42	61.68	59.99	60.13	1180324
2010-02-24	60.08	60.16	58.63	60.05	1922663
2010-02-25	59.62	60.48	59.08	60.40	1607855
2010-02-26	60.02	60.66	59.58	59.59	952661
2010-03-01	59.70	60.39	59.70	60.26	519578
2010-03-02	60.48	61.81	60.40	61.41	945150
2010-03-03	61.54	62.08	61.12	61.57	686070
2010-03-04	61.42	62.15	60.34	60.89	685175
2010-03-05	61.50	63.45	61.34	63.27	1378495
2010-03-08	63.50	63.85	62.08	62.20	1131960
2010-03-09	62.10	62.81	62.10	62.37	493833
2010-03-10	62.24	62.60	61.08	61.85	657541
2010-03-11	61.43	61.50	60.51	60.94	871347
2010-03-12	62.49	62.59	60.59	60.84	1092756
2010-03-15	60.46	60.73	59.88	60.48	585855
2010-03-16	60.67	60.67	59.60	60.01	852594
2010-03-17	60.02	61.81	60.02	61.68	1544298
2010-03-18	61.64	62.48	61.46	61.99	1791970
2010-03-19	62.01	62.07	61.09	62.01	1488686
2010-03-22	61.86	63.21	61.20	63.16	1096850
2010-03-23	63.28	66.02	63.13	65.34	2441070
2010-03-24	65.07	65.07	63.95	64.38	972743
2010-03-25	64.69	64.83	63.68	63.76	879921
2010-03-26	63.84	64.06	63.34	63.84	805352
2010-03-29	63.99	64.06	63.18	63.53	1181404
2010-03-30	63.88	63.95	62.58	63.25	1070119
2010-03-31	62.82	63.01	61.25	61.63	1810172
2010-04-01	61.92	62.74	61.72	61.85	1043456
2010-04-05	62.29	62.55	60.91	61.00	1193566
2010-04-06	60.83	61.39	60.10	60.18	1462083
2010-04-07	60.06	60.14	59.60	59.78	2211056
2010-04-08	59.62	59.62	58.95	59.22	1629037
2010-04-09	59.76	60.48	59.26	60.35	1715920
2010-04-12	60.64	61.69	60.36	61.63	1568894
2010-04-13	61.30	61.52	59.79	59.81	1339890
2010-04-14	59.95	60.68	59.75	60.67	1092392
2010-04-15	60.53	61.09	60.13	60.41	1205904
2010-04-16	59.97	60.77	59.75	59.94	1109754
2010-04-19	59.93	59.93	58.75	59.74	805217
2010-04-20	59.83	60.25	59.52	59.73	1150264
2010-04-21	60.00	60.00	58.27	58.46	1900844
2010-04-22	58.09	58.45	57.79	58.44	890872
2010-04-23	58.16	58.78	57.80	58.73	1045715
2010-04-26	58.83	59.70	57.92	58.05	1319592
2010-04-27	58.00	58.00	56.20	56.33	1446211
2010-04-28	56.40	57.69	56.40	57.28	1547708
2010-04-29	56.72	57.75	53.39	53.50	3774009
2010-04-30	53.57	54.73	52.47	52.95	3507172
2010-05-03	53.45	53.85	52.95	53.62	1360201
2010-05-04	53.03	53.49	51.96	52.32	1550770
2010-05-05	51.84	52.08	50.49	51.25	1618148
2010-05-06	51.06	52.01	48.11	50.76	3016306
2010-05-07	50.64	51.55	50.08	51.48	2588723
2010-05-10	53.88	53.88	51.43	51.90	1966196
2010-05-11	51.92	51.99	50.86	51.24	1122145
2010-05-12	51.40	54.93	51.21	54.75	2520095
2010-05-13	55.00	55.00	51.56	51.73	2575178
2010-05-14	51.50	52.07	50.06	50.73	1437064
2010-05-17	50.93	51.88	49.47	50.49	1363624
2010-05-18	51.12	52.63	50.95	51.02	1476584
2010-05-19	50.60	50.68	49.20	50.01	1582537
2010-05-20	49.16	49.16	47.85	48.07	1594383
2010-05-21	47.30	48.55	47.16	47.84	1853283
2010-05-24	48.02	48.49	47.39	47.52	1648963
2010-05-25	46.49	47.58	45.36	47.19	2392481
2010-05-26	47.74	48.63	47.13	47.96	1984790
2010-05-27	49.06	49.68	48.61	49.39	1340912
2010-05-28	49.17	49.40	48.60	48.76	998110
2010-06-01	48.31	49.14	48.14	48.14	1015308
2010-06-02	48.66	49.22	48.00	49.15	907202
2010-06-03	49.08	49.53	48.33	49.09	660411
2010-06-04	48.49	49.93	48.36	48.60	1600114
2010-06-07	49.01	49.03	47.42	47.45	1092657
2010-06-08	47.25	47.90	47.07	47.76	1089130
2010-06-09	49.28	51.90	49.28	50.25	3148662
2010-06-10	51.25	52.48	50.84	50.94	1537061
2010-06-11	50.46	52.41	50.39	52.23	1215118
2010-06-14	52.32	52.88	51.96	52.26	1041736
2010-06-15	52.55	54.45	52.27	54.37	1490483
2010-06-16	53.84	54.19	52.99	53.33	1076463
2010-06-17	53.21	53.72	53.04	53.61	716480
2010-06-18	53.59	53.82	53.08	53.24	835257
2010-06-21	54.22	54.22	53.42	54.04	1399150
2010-06-22	53.40	54.11	52.74	52.76	1141043
2010-06-23	52.71	53.13	52.20	52.72	957886
2010-06-24	52.84	52.91	51.09	51.28	1370322
2010-06-25	51.38	52.75	51.30	52.29	1248093
2010-06-28	52.02	52.51	51.66	51.96	672232
2010-06-29	51.03	51.13	49.26	49.39	1361257
2010-06-30	49.09	50.12	49.02	49.19	1273836
2010-07-01	49.09	49.86	48.74	49.81	1005576
2010-07-02	50.16	50.50	49.46	49.78	833139
2010-07-06	50.04	50.94	49.57	50.06	816219
2010-07-07	50.10	52.20	50.10	52.18	1017822
2010-07-08	53.01	53.30	52.16	53.18	1034817
2010-07-09	53.21	54.08	53.00	53.94	1021025
2010-07-12	53.98	54.32	53.40	53.58	925707
2010-07-13	53.93	54.90	53.86	53.96	1654508
2010-07-14	53.95	54.12	53.49	54.06	835721
2010-07-15	54.00	54.20	53.11	54.00	1512484
2010-07-16	53.97	54.22	51.85	51.98	1735156
2010-07-19	52.34	52.59	51.76	52.06	785247
2010-07-20	51.71	53.54	51.71	53.41	637741
2010-07-21	53.44	54.08	53.34	53.62	1431289
2010-07-22	54.34	55.00	53.67	53.95	2350318
2010-07-23	53.92	55.25	53.92	55.08	1595672
2010-07-26	55.11	56.35	54.98	55.10	1706049
2010-07-27	55.36	55.95	55.04	55.83	1432516
2010-07-28	55.72	55.85	53.79	53.97	1976362
2010-07-29	48.82	48.84	45.83	46.29	8191845
2010-07-30	46.17	50.25	46.17	49.65	4419749
2010-08-02	50.29	52.75	50.29	52.14	3856823
2010-08-03	51.72	52.27	51.45	51.57	2035458
2010-08-04	51.49	52.19	51.35	51.61	1540506
2010-08-05	51.30	54.93	51.06	54.48	3977059
2010-08-06	55.50	55.86	54.26	55.66	3690180
2010-08-09	55.82	56.00	54.62	54.97	1626469
2010-08-10	54.31	56.26	54.31	54.92	1605234
2010-08-11	53.81	53.96	53.00	53.21	1553949
2010-08-12	52.17	54.80	51.82	54.41	1405640
2010-08-13	54.08	54.85	53.90	54.19	627835
2010-08-16	54.17	54.25	53.62	54.00	1309781
2010-08-17	55.01	55.60	54.06	54.81	1462485
2010-08-18	55.00	55.07	54.25	54.76	954647
2010-08-19	54.70	54.70	53.32	54.07	1139369
2010-08-20	53.95	54.04	53.06	53.64	675486
2010-08-23	54.24	54.68	53.11	53.12	684792
2010-08-24	52.82	52.82	51.05	51.95	1376946
2010-08-25	51.25	52.31	51.00	52.05	1003356
2010-08-26	51.74	52.40	51.00	51.13	1269824
2010-08-27	51.33	53.07	50.52	52.84	1260733
2010-08-30	52.25	52.78	52.00	52.00	800356
2010-08-31	51.36	53.25	51.24	53.00	1201226
2010-09-01	53.86	54.50	53.62	53.88	1100460
2010-09-02	53.96	55.80	53.81	55.65	1446090
2010-09-03	56.70	56.97	54.99	55.65	1246925
2010-09-07	55.55	55.55	54.74	54.86	790771
2010-09-08	55.03	56.35	55.00	55.93	1349731
2010-09-09	56.25	57.20	56.25	56.70	899453
2010-09-10	57.05	57.69	56.70	57.04	914872
2010-09-13	57.42	58.24	57.13	58.10	874161
2010-09-14	57.59	57.87	56.04	56.09	1691833
2010-09-15	56.00	56.96	55.63	56.65	838281
2010-09-16	56.60	57.28	56.39	57.09	473428
2010-09-17	57.31	57.55	56.46	57.46	1002692
2010-09-20	57.89	57.89	56.96	57.50	1028974
2010-09-21	57.45	57.70	56.44	56.66	1228437
2010-09-22	56.49	58.90	56.35	58.63	1272806
2010-09-23	57.91	60.17	57.80	59.47	2372034
2010-09-24	60.15	61.51	60.01	60.74	2012614
2010-09-27	60.87	61.06	60.06	60.35	1096504
2010-09-28	60.74	61.61	60.03	61.61	1162118
2010-09-29	61.40	61.98	60.80	61.19	1053883
2010-09-30	61.57	61.67	58.16	59.16	2014077
2010-10-01	59.59	59.61	56.38	57.45	3039856
2010-10-04	57.03	57.74	56.50	57.63	1375458
2010-10-05	57.88	58.50	54.80	57.84	4595779
2010-10-06	57.89	58.92	57.82	58.09	998753
2010-10-07	58.36	58.80	57.41	58.76	985468
2010-10-08	59.14	61.00	59.14	60.37	1617802
2010-10-11	60.97	61.98	60.40	61.31	1313650
2010-10-12	59.99	61.34	59.99	60.84	949880
2010-10-13	61.86	62.49	61.03	61.65	1438431
2010-10-14	61.81	61.87	60.90	61.04	766227
2010-10-15	61.59	61.70	60.15	60.65	1043598
2010-10-18	60.89	60.99	60.41	60.78	642105
2010-10-19	60.16	60.59	58.01	60.04	1162054
2010-10-20	60.27	61.28	60.23	60.65	699409
2010-10-21	61.12	61.87	60.72	61.24	951566
2010-10-22	61.26	61.82	60.71	61.74	941439
2010-10-25	62.07	62.86	62.04	62.56	1293207
2010-10-26	62.06	62.53	61.15	62.21	1034174
2010-10-27	61.43	62.37	61.38	61.70	1147845
2010-10-28	62.86	63.13	58.36	58.95	2962770
2010-10-29	60.25	61.00	58.85	60.07	1485026
2010-11-01	60.58	61.56	60.50	60.65	1008356
2010-11-02	61.20	61.20	59.46	59.94	945011
2010-11-03	59.90	59.90	59.05	59.67	786329
2010-11-04	60.47	60.93	59.26	60.62	975710
2010-11-05	60.69	61.15	60.01	60.25	1118721
2010-11-08	60.26	60.28	59.50	59.81	835741
2010-11-09	60.01	62.32	60.01	61.32	1739900
2010-11-10	61.41	61.85	60.69	61.85	839384
2010-11-11	61.34	62.30	60.82	62.17	1020744
2010-11-12	61.60	61.82	59.80	60.37	1115137
2010-11-15	60.50	61.17	59.80	60.18	1123651
2010-11-16	59.58	59.93	59.00	59.54	1083313
2010-11-17	59.39	60.31	59.16	60.18	771254
2010-11-18	60.76	61.85	60.76	61.32	847995
2010-11-19	61.22	61.56	60.96	61.52	566194
2010-11-22	61.52	61.79	60.70	61.39	826357
2010-11-23	60.81	60.89	60.07	60.60	778467
2010-11-24	61.19	62.38	61.16	62.30	973856
2010-11-26	61.51	62.67	61.51	61.67	322483
2010-11-29	61.24	61.54	60.12	60.78	1101996
2010-11-30	60.13	61.38	60.05	60.82	1150116
2010-12-01	61.68	62.04	61.50	61.98	1319879
2010-12-02	61.85	62.72	61.50	62.54	841324
2010-12-03	62.44	64.14	62.24	63.94	1715694
2010-12-06	64.00	64.97	63.70	64.36	1264010
2010-12-07	64.90	65.06	63.80	63.82	1350389
2010-12-08	63.81	64.49	62.97	63.24	1231802
2010-12-09	63.07	63.43	62.20	62.69	1228683
2010-12-10	62.63	62.94	62.26	62.39	1224313
2010-12-13	62.60	62.71	61.53	62.56	1115702
2010-12-14	62.72	62.91	62.22	62.62	576425
2010-12-15	62.75	63.40	61.36	61.51	1233546
2010-12-16	62.06	62.89	61.36	61.65	1400453
2010-12-17	61.99	62.04	61.67	62.04	1608172
2010-12-20	62.87	62.91	61.92	62.02	1044688
2010-12-21	62.30	62.74	61.90	62.24	1426177
2010-12-22	62.34	64.20	62.29	63.75	1385023
2010-12-23	63.94	64.48	63.48	64.00	1269745
2010-12-27	64.10	64.33	63.83	64.22	552140
2010-12-28	64.35	64.44	63.88	64.31	567869
2010-12-29	64.44	65.15	64.12	64.58	1041448
2010-12-30	64.79	65.40	64.71	65.19	608970
2010-12-31	65.33	65.89	64.89	65.52	534511
2011-01-03	65.95	66.00	64.95	65.39	1024895
2011-01-04	65.79	65.96	65.03	65.43	1379520
2011-01-05	65.83	67.01	65.57	66.85	2169187
2011-01-06	66.93	67.38	66.59	67.38	1630538
2011-01-07	67.16	67.63	66.28	66.89	870626
2011-01-10	67.07	67.47	66.21	66.50	870807
2011-01-11	67.17	67.27	66.27	66.58	1361370
2011-01-12	67.11	68.15	66.93	67.29	1093146
2011-01-13	67.54	70.23	67.54	69.86	2828046
2011-01-14	70.71	70.90	69.96	70.89	1732027
2011-01-18	70.93	71.24	70.04	70.44	1410501
2011-01-19	72.36	72.65	70.61	70.90	2191103
2011-01-20	70.31	70.38	68.56	69.48	1740374
2011-01-21	70.05	70.72	69.85	70.04	999325
2011-01-24	68.35	70.00	67.55	69.27	1670701
2011-01-25	68.99	69.26	68.11	68.48	1130628
2011-01-26	68.64	69.14	68.30	69.00	997503
2011-01-27	69.08	69.15	67.97	68.37	903831
2011-01-28	68.74	68.74	66.63	66.82	1125509
2011-01-31	66.91	68.33	66.25	68.07	1525833
2011-02-01	69.07	70.40	68.50	68.69	1638295
2011-02-02	68.91	70.00	68.76	69.52	1192442
2011-02-03	69.57	69.90	68.70	69.62	954137
2011-02-04	69.69	69.92	69.05	69.91	1112799
2011-02-07	70.00	70.35	69.53	69.70	1104570
2011-02-08	69.85	70.07	69.40	69.87	829038
2011-02-09	70.33	70.78	69.12	69.78	1842839
2011-02-10	70.38	71.45	67.38	69.03	2529714
2011-02-11	69.68	71.50	69.51	71.36	2367713
2011-02-14	71.54	72.48	71.54	72.30	1539713
2011-02-15	72.44	72.78	71.68	72.31	1440811
2011-02-16	72.42	74.81	72.42	74.45	2119165
2011-02-17	74.47	74.72	73.06	74.22	1480575
2011-02-18	74.54	74.87	73.59	74.24	1048430
2011-02-22	73.35	74.16	72.14	72.28	1116503
2011-02-23	72.05	72.05	69.34	70.59	1835545
2011-02-24	70.45	71.45	69.92	70.74	1077466
2011-02-25	71.29	71.69	70.73	71.49	1529640
2011-02-28	72.20	72.49	71.51	72.17	1346381
2011-03-01	72.20	72.50	70.02	70.82	1310636
2011-03-02	70.71	71.70	70.70	71.48	1503867
2011-03-03	72.05	72.50	71.27	72.10	1202743
2011-03-04	72.72	72.85	71.09	71.90	546849
2011-03-07	71.97	72.17	70.57	70.68	1047286
2011-03-08	70.90	71.30	70.22	70.97	761805
2011-03-09	70.35	70.75	69.67	70.43	506842
2011-03-10	69.32	69.32	68.08	68.18	1248517
2011-03-11	67.63	69.30	66.63	69.15	1340118
2011-03-14	68.82	69.35	67.98	68.42	690261
2011-03-15	66.23	68.75	65.51	68.14	1227019
2011-03-16	68.25	68.70	66.25	66.58	925915
2011-03-17	67.37	67.73	66.70	66.83	860812
2011-03-18	67.68	67.68	66.61	67.00	961829
2011-03-21	67.77	68.85	67.26	68.79	712712
2011-03-22	69.25	69.63	68.81	69.32	745192
2011-03-23	70.99	71.20	70.21	70.64	876907
2011-03-24	70.73	70.84	69.40	70.37	697033
2011-03-25	70.61	71.28	70.12	70.80	799195
2011-03-28	71.01	71.80	70.88	70.94	1004934
2011-03-29	70.72	71.17	70.51	71.07	530741
2011-03-30	71.53	72.92	71.23	72.83	1237692
2011-03-31	73.03	73.61	72.29	72.33	1266054
2011-04-01	73.07	74.25	73.01	73.80	1036768
2011-04-04	73.75	73.88	72.51	73.20	680854
2011-04-05	73.29	74.30	73.23	73.97	833052
2011-04-06	74.14	74.40	71.93	71.99	1571675
2011-04-07	72.15	72.67	71.58	72.63	1154257
2011-04-08	72.82	73.26	71.75	71.98	742321
2011-04-11	72.08	73.53	71.90	72.62	821248
2011-04-12	72.30	72.41	70.71	71.72	1315604
2011-04-13	72.00	72.34	70.79	71.37	780039
2011-04-14	71.19	71.72	70.37	71.60	780881
2011-04-15	72.01	72.41	71.40	72.07	806034
2011-04-18	71.02	71.70	69.58	70.61	920526
2011-04-19	70.86	71.82	70.75	71.66	784714
2011-04-20	72.74	73.50	72.39	72.88	751977
2011-04-21	73.40	73.75	73.00	73.72	524365
2011-04-25	73.78	74.51	73.34	74.48	876231
2011-04-26	74.83	75.05	74.09	75.00	930380
2011-04-27	75.40	75.49	73.87	74.34	1266604
2011-04-28	75.90	76.13	72.90	73.48	2057980
2011-04-29	73.60	75.50	73.73	75.44	1461890
2011-05-02	75.79	75.95	75.00	75.26	1247545
2011-05-03	74.63	74.94	73.62	74.88	1110116
2011-05-04	75.00	75.13	72.72	74.02	1140801
2011-05-05	73.50	74.29	72.68	72.97	1248832
2011-05-06	73.27	73.91	72.21	72.62	825970
2011-05-09	72.37	73.99	72.26	73.85	652248
2011-05-10	73.99	73.99	73.23	73.83	584373
2011-05-11	73.31	73.42	72.12	72.56	757824
2011-05-12	72.12	72.50	71.59	72.47	929573
2011-05-13	72.29	73.06	71.94	73.00	890790
2011-05-16	72.98	74.31	72.65	73.66	1116169
2011-05-17	73.04	73.73	72.96	73.46	897150
2011-05-18	73.37	74.51	73.01	74.40	1018165
2011-05-19	74.37	74.41	72.31	73.40	1472659
2011-05-20	73.40	74.00	72.74	73.83	1177449
2011-05-23	72.97	73.01	71.94	72.12	699201
2011-05-24	71.41	72.56	71.12	72.06	619186
2011-05-25	72.04	72.50	71.74	72.24	971035
2011-05-26	72.00	72.84	71.24	72.76	873458
2011-05-27	72.85	74.04	72.85	74.04	1189353
2011-05-31	74.17	74.50	73.87	74.45	1539694
2011-06-01	74.38	74.63	73.00	73.16	1021963
2011-06-02	73.35	74.03	73.11	73.89	773768
2011-06-03	72.95	72.96	72.15	72.20	724051
2011-06-06	72.00	72.07	70.34	70.35	947241
2011-06-07	70.76	70.77	69.53	69.55	958044
2011-06-08	69.25	69.38	68.22	68.30	1342839
2011-06-09	68.33	69.52	67.77	68.89	1424673
2011-06-10	68.43	68.66	67.12	67.31	1042085
2011-06-13	67.33	67.66	66.67	66.89	551868
2011-06-14	67.16	67.87	66.35	67.52	1441143
2011-06-15	66.77	67.11	65.83	66.28	1448919
2011-06-16	66.09	66.71	64.37	65.50	1410240
2011-06-17	65.80	66.60	65.38	65.80	1351409
2011-06-20	65.44	65.73	64.81	65.42	809575
2011-06-21	65.67	67.18	65.59	66.99	809300
2011-06-22	66.54	67.39	66.01	66.05	871247
2011-06-23	64.93	66.14	64.79	66.12	1202031
2011-06-24	66.40	66.60	65.79	66.48	1275625
2011-06-27	66.42	67.05	66.07	66.40	704949
2011-06-28	66.43	67.33	66.33	67.17	828451
2011-06-29	67.89	69.12	67.76	68.49	1090469
2011-06-30	68.79	69.21	68.50	68.95	829962
2011-07-01	69.07	69.79	68.69	69.72	692748
2011-07-05	69.83	70.75	69.52	70.75	923232
2011-07-06	70.31	70.69	69.88	70.38	716489
2011-07-07	71.15	71.82	70.98	71.27	844208
2011-07-08	70.26	71.32	69.76	71.24	722766
2011-07-11	70.17	70.68	69.51	69.76	550763
2011-07-12	69.50	70.03	69.38	69.51	565851
2011-07-13	70.01	70.49	69.57	69.76	626277
2011-07-14	69.78	70.89	69.08	69.22	717804
2011-07-15	69.41	70.24	69.12	70.09	801217
2011-07-18	69.59	69.78	68.02	68.61	718644
2011-07-19	69.09	70.62	68.91	70.36	551173
2011-07-20	70.51	71.73	70.14	71.39	803225
2011-07-21	71.96	73.33	71.73	72.77	842300
2011-07-22	72.58	73.49	72.14	73.08	702484
2011-07-25	72.15	73.16	72.15	72.71	552780
2011-07-26	72.90	73.02	71.55	71.81	853533
2011-07-27	71.38	71.92	70.80	70.99	1248714
2011-07-28	72.72	73.22	68.12	69.44	2226074
2011-07-29	68.71	69.30	68.07	68.81	854297
2011-08-01	69.70	69.75	67.85	68.88	899136
2011-08-02	68.11	68.62	67.39	67.66	1335823
2011-08-03	67.40	68.24	66.51	68.08	1068709
2011-08-04	67.01	67.01	63.47	63.51	2248840
2011-08-05	63.99	64.32	60.90	63.75	1682413
2011-08-08	61.70	62.13	58.45	58.63	2451081
2011-08-09	59.18	60.51	57.18	60.49	2054412
2011-08-10	59.79	60.51	58.59	58.89	1175959
2011-08-11	59.72	62.37	59.37	61.60	1416702
2011-08-12	62.14	62.14	60.57	61.18	812554
2011-08-15	61.69	63.26	61.62	62.99	956109
2011-08-16	62.49	63.32	62.02	62.77	812600
2011-08-17	63.19	64.21	63.19	63.58	779503
2011-08-18	61.73	62.06	60.31	60.81	857876
2011-08-19	60.07	61.67	59.79	59.92	936137
2011-08-22	61.00	62.00	59.31	59.59	937432
2011-08-23	60.09	62.04	59.57	62.04	1020163
2011-08-24	61.60	62.22	60.92	61.91	923596
2011-08-25	62.02	62.02	60.22	60.41	826137
2011-08-26	60.02	62.30	59.19	62.02	1145345
2011-08-29	62.75	64.49	62.75	63.76	821042
2011-08-30	63.47	64.50	62.98	64.02	913741
2011-08-31	64.37	65.09	64.06	64.71	1401220
2011-09-01	64.56	65.00	63.96	64.56	933689
2011-09-02	63.18	64.04	62.80	63.16	778947
2011-09-06	61.09	62.76	60.96	62.74	616833
2011-09-07	63.67	65.35	63.55	65.10	898677
2011-09-08	64.41	65.07	63.64	63.78	1007074
2011-09-09	62.78	63.20	61.71	62.52	796460
2011-09-12	62.03	62.62	60.60	61.96	644028
2011-09-13	61.91	62.36	61.64	61.98	965677
2011-09-14	62.11	63.48	61.58	63.02	777098
2011-09-15	63.42	63.84	62.64	63.55	746614
2011-09-16	63.90	64.95	63.82	64.16	1040758
2011-09-19	63.03	63.58	62.55	63.25	585408
2011-09-20	63.29	63.84	62.82	62.88	660526
2011-09-21	62.61	62.86	60.43	60.43	1281659
2011-09-22	58.47	58.62	55.00	56.10	2430106
2011-09-23	54.99	57.08	54.94	56.62	1063672
2011-09-26	56.96	57.16	54.93	57.11	813447
2011-09-27	58.95	61.87	58.80	60.19	1827802
2011-09-28	60.22	60.51	58.53	58.62	1396744
2011-09-29	60.07	60.38	57.95	58.96	889955
2011-09-30	58.16	59.26	57.63	58.29	2180709
2011-10-03	57.73	57.81	55.00	55.51	2293087
2011-10-04	54.99	55.99	54.03	55.98	2074208
2011-10-05	56.27	57.46	55.31	57.09	1520718
2011-10-06	57.08	58.00	57.00	57.46	2024271
2011-10-07	57.84	58.01	55.76	55.85	3300288
2011-10-10	57.13	57.52	56.40	56.92	5865226
2011-10-11	56.61	57.83	56.47	57.20	1953086
2011-10-12	57.79	58.66	57.25	57.63	2574782
2011-10-13	57.62	57.99	56.42	57.91	962881
2011-10-14	58.49	59.36	58.18	59.04	1349956
2011-10-17	58.72	58.80	57.07	57.12	705035
2011-10-18	56.96	57.20	55.70	56.68	1798168
2011-10-19	56.56	57.46	56.18	56.50	1220157
2011-10-20	56.67	56.92	55.63	56.78	1025467
2011-10-21	57.65	58.44	57.52	57.79	1038575
2011-10-24	57.12	59.15	57.11	58.94	1429916
2011-10-25	58.56	58.83	57.92	58.17	1074104
2011-10-26	58.97	59.80	58.11	59.58	1524413
2011-10-27	60.00	63.16	59.00	62.08	3477036
2011-10-28	62.14	63.03	62.07	62.27	1671448
2011-10-31	61.64	62.22	61.42	61.77	1555499
2011-11-01	59.77	61.46	59.58	61.01	2232816
2011-11-02	61.67	62.23	61.00	61.50	1575445
2011-11-03	61.74	62.07	60.96	61.73	1075230
2011-11-04	60.96	61.51	60.52	61.18	1071875
2011-11-07	61.10	61.97	60.89	61.78	1814315
2011-11-08	62.02	62.33	61.57	62.25	860286
2011-11-09	61.03	62.11	60.89	61.58	1135030
2011-11-10	62.07	62.46	60.85	61.25	978363
2011-11-11	62.08	62.75	61.79	62.56	604589
2011-11-14	62.61	62.99	62.45	62.86	997412
2011-11-15	62.53	63.29	62.07	63.02	860323
2011-11-16	62.61	62.97	62.00	62.26	1043348
2011-11-17	62.53	62.62	60.37	60.83	1464224
2011-11-18	61.51	61.54	60.72	60.83	791644
2011-11-21	60.02	60.14	59.14	59.68	1268462
2011-11-22	59.41	60.48	59.15	59.55	917596
2011-11-23	59.06	59.47	57.82	58.99	1301603
2011-11-25	58.78	59.61	58.49	58.87	360616
2011-11-28	60.26	61.12	59.62	60.71	909018
2011-11-29	60.78	61.27	60.38	60.50	708188
2011-11-30	62.14	62.56	61.78	62.50	1181044
2011-12-01	62.58	63.18	62.33	62.93	940681
2011-12-02	63.40	63.80	62.56	62.70	641238
2011-12-05	63.42	63.42	61.78	62.16	923113
2011-12-06	62.03	62.94	62.03	62.79	756810
2011-12-07	62.50	63.16	61.93	62.80	766945
2011-12-08	62.22	62.41	61.37	61.49	733535
2011-12-09	61.57	62.01	61.03	61.79	742863
2011-12-12	61.02	61.06	60.17	60.98	830871
2011-12-13	60.30	60.80	58.25	58.67	1877984
2011-12-14	58.22	58.65	57.08	57.34	1477758
2011-12-15	58.00	58.32	57.19	57.32	1093651
2011-12-16	57.50	57.69	55.85	56.61	1779280
2011-12-19	56.91	57.00	55.64	55.86	894960
2011-12-20	56.42	57.62	56.27	57.38	1105438
2011-12-21	56.81	57.63	56.49	57.58	811542
2011-12-22	57.74	58.24	57.35	57.95	994149
2011-12-23	57.70	58.35	57.67	58.09	647758
2011-12-27	58.00	58.15	57.50	57.75	745138
2011-12-28	57.80	57.89	56.12	56.33	918864
2011-12-29	56.28	57.34	56.28	57.23	754787
2011-12-30	57.06	57.37	56.99	57.20	602229
2012-01-03	58.32	59.19	58.32	58.74	1219453
2012-01-04	58.67	59.08	57.97	58.75	891987
2012-01-05	58.51	58.86	57.44	58.53	967882
2012-01-06	58.42	58.72	58.02	58.19	628997
2012-01-09	58.43	58.76	58.05	58.48	838817
2012-01-10	58.95	59.33	58.15	58.86	1051004
2012-01-11	58.65	58.80	58.26	58.72	565829
2012-01-12	58.60	59.73	58.28	59.52	917898
2012-01-13	58.98	59.20	58.25	58.77	754761
2012-01-17	59.50	59.51	57.75	57.92	1238872
2012-01-18	58.00	58.64	57.40	58.55	957475
2012-01-19	58.79	59.15	57.98	58.32	908094
2012-01-20	58.37	58.68	57.50	58.61	993775
2012-01-23	58.61	58.83	57.59	58.13	908039
2012-01-24	58.12	58.50	57.59	58.26	788813
2012-01-25	58.24	59.35	57.98	59.21	1195315
2012-01-26	59.48	59.87	58.18	58.43	1641466
2012-01-27	58.36	58.41	57.78	57.83	1070244
2012-01-30	57.61	57.81	57.12	57.36	1057909
2012-01-31	57.42	57.42	56.20	57.27	2003735
2012-02-01	57.70	58.37	57.70	57.88	1059799
2012-02-02	58.00	58.07	57.00	57.22	1327623
2012-02-03	57.81	58.21	57.73	57.91	1084034
2012-02-06	57.78	58.15	57.60	58.15	796072
2012-02-07	58.03	58.75	57.95	58.47	1412828
2012-02-08	58.71	59.79	58.71	59.74	1682454
2012-02-09	61.23	63.65	60.72	62.99	4524587
2012-02-10	62.50	64.00	62.45	63.48	2329702
2012-02-13	63.99	64.21	63.58	63.95	1126956
2012-02-14	63.92	65.82	63.81	65.67	3383830
2012-02-15	65.82	66.53	65.41	65.90	2353140
2012-02-16	65.76	66.39	65.64	66.27	2034325
2012-02-17	66.26	66.75	65.93	66.56	979569
2012-02-21	66.74	67.26	66.40	67.06	1022943
2012-02-22	67.25	67.40	66.45	67.07	1380624
2012-02-23	67.14	68.00	66.67	67.83	1218287
2012-02-24	67.83	68.00	67.26	67.91	839912
2012-02-27	67.60	67.63	66.71	66.99	1069366
2012-02-28	66.95	67.49	65.48	67.33	1646743
2012-02-29	67.46	68.27	66.99	67.32	1251581
2012-03-01	67.47	67.73	66.82	67.37	852723
2012-03-02	67.43	67.61	66.62	67.16	1026969
2012-03-05	67.04	67.48	66.51	67.13	973958
2012-03-06	66.18	66.18	64.59	65.06	1521192
2012-03-07	65.06	65.99	64.70	65.82	1285151
2012-03-08	66.12	67.07	66.00	66.62	1208793
2012-03-09	66.52	67.02	66.17	66.37	747288
2012-03-12	66.37	66.89	66.25	66.49	760639
2012-03-13	66.96	67.74	66.76	67.73	890268
2012-03-14	67.95	67.99	66.93	67.11	930608
2012-03-15	67.11	68.03	67.14	67.93	1346494
2012-03-16	68.29	68.45	67.95	67.98	1031691
2012-03-19	68.18	68.42	67.38	67.51	807990
2012-03-20	67.31	68.35	67.25	68.12	1082368
2012-03-21	68.00	68.36	67.57	67.93	780441
2012-03-22	67.58	67.93	66.63	67.05	1038384
2012-03-23	67.22	67.52	66.70	67.24	939957
2012-03-26	67.41	68.40	67.28	68.05	1156783
2012-03-27	67.83	68.14	67.29	67.39	954174
2012-03-28	67.27	67.60	66.72	67.21	1223599
2012-03-29	66.91	67.31	66.45	67.21	1173377
2012-03-30	67.75	68.49	67.34	68.44	1346029
2012-04-02	68.41	69.79	68.40	69.73	1814382
2012-04-03	69.51	69.72	68.19	68.78	1635726
2012-04-04	68.04	68.37	67.69	68.17	1084659
2012-04-05	68.43	68.66	67.73	68.46	1380736
2012-04-09	67.70	67.74	67.08	67.47	864217
2012-04-10	67.64	68.01	66.72	66.82	888790
2012-04-11	67.63	68.00	67.29	67.71	737386
2012-04-12	67.69	68.67	67.55	68.41	943581
2012-04-13	68.50	68.61	67.61	67.99	746526
2012-04-16	68.01	68.38	67.22	67.40	1119691
2012-04-17	67.60	67.67	66.53	67.51	1563730
2012-04-18	67.53	67.93	66.81	67.82	917153
2012-04-19	67.94	67.94	66.48	66.73	1533022
2012-04-20	66.87	66.92	66.19	66.25	1334070
2012-04-23	66.02	66.15	65.44	65.57	1796165
2012-04-24	65.57	66.73	65.52	66.25	1340148
2012-04-25	67.07	67.66	66.56	67.44	1322608
2012-04-26	64.50	66.04	63.62	65.69	4396489
2012-04-27	65.15	65.45	64.13	64.50	2196725
2012-04-30	64.56	64.72	64.18	64.50	1032897
2012-05-01	64.76	66.12	64.59	65.63	1628645
2012-05-02	65.54	65.59	64.97	65.00	977638
2012-05-03	65.19	65.30	64.54	64.77	1450585
2012-05-04	64.60	64.85	63.88	64.51	1070003
2012-05-07	64.00	64.65	63.57	63.67	1351188
2012-05-08	63.75	64.63	63.37	64.56	1508079
2012-05-09	64.00	65.21	63.47	64.76	1386738
2012-05-10	64.99	65.19	64.26	64.42	1099331
2012-05-11	63.54	64.34	63.15	63.18	1383305
2012-05-14	62.23	63.00	62.12	62.52	1185176
2012-05-15	62.31	62.41	61.16	61.49	1381776
2012-05-16	61.53	62.26	61.06	61.28	875240
2012-05-17	61.02	61.69	60.56	60.60	895873
2012-05-18	60.61	61.06	59.64	59.78	1093788
2012-05-21	59.74	60.79	59.66	60.62	751960
2012-05-22	60.86	60.93	59.64	59.97	853626
2012-05-23	61.32	61.57	60.03	60.59	1380156
2012-05-24	60.55	60.78	60.10	60.49	771253
2012-05-25	60.49	61.08	60.32	61.06	781535
2012-05-29	61.70	62.31	61.28	61.84	1534228
2012-05-30	61.15	61.22	59.86	60.02	1390297
2012-05-31	60.04	60.04	59.31	59.50	996382
2012-06-01	58.80	58.88	58.00	58.22	1056393
2012-06-04	58.19	58.32	57.10	57.83	796600
2012-06-05	57.72	58.46	57.49	58.32	1124596
2012-06-06	58.80	60.01	58.55	60.00	963606
2012-06-07	60.62	60.69	59.81	59.99	809309
2012-06-08	59.70	59.70	59.02	59.31	758094
2012-06-11	59.65	59.86	58.33	58.34	950206
2012-06-12	58.49	59.10	58.23	58.83	903110
2012-06-13	58.84	58.92	58.21	58.39	517285
2012-06-14	58.35	58.54	57.97	58.39	765504
2012-06-15	58.37	58.40	57.76	58.14	944532
2012-06-18	57.76	58.40	57.73	58.28	621302
2012-06-19	58.50	59.24	58.50	59.03	1031901
2012-06-20	59.15	62.05	59.03	60.96	2800791
2012-06-21	61.08	61.11	59.42	59.56	1196826
2012-06-22	59.70	59.82	59.07	59.32	1951717
2012-06-25	59.08	59.13	58.47	58.83	1082961
2012-06-26	58.88	59.70	58.74	59.50	840878
2012-06-27	59.81	60.62	59.35	60.48	769489
2012-06-28	60.16	61.32	59.80	61.28	936859
2012-06-29	61.63	63.17	61.63	62.74	1232014
2012-07-02	62.79	63.01	62.25	62.65	908568
2012-07-03	62.79	64.55	62.66	64.30	748518
2012-07-05	63.93	64.29	62.95	63.24	1160323
2012-07-06	62.57	62.85	61.83	62.30	859595
2012-07-09	62.30	62.30	60.75	60.82	931717
2012-07-10	61.01	61.49	60.85	61.36	771114
2012-07-11	61.65	62.31	61.52	62.20	863404
2012-07-12	61.64	61.88	60.97	61.76	851890
2012-07-13	61.99	62.82	61.86	62.77	669146
2012-07-16	62.51	62.74	61.88	61.93	570676
2012-07-17	62.28	62.34	61.18	61.77	752941
2012-07-18	61.80	63.71	61.61	63.55	964079
2012-07-19	63.72	63.99	62.96	63.45	706646
2012-07-20	63.06	63.26	62.38	63.09	751002
2012-07-23	62.15	62.98	61.83	62.84	853753
2012-07-24	62.73	62.73	61.66	61.98	966314
2012-07-25	62.23	62.62	61.66	61.77	1051612
2012-07-26	61.80	65.10	61.78	64.81	2073226
2012-07-27	64.86	65.64	64.86	65.37	1335805
2012-07-30	65.62	66.53	65.59	66.43	1179692
2012-07-31	66.17	66.46	65.36	65.77	1605128
2012-08-01	66.30	70.20	65.86	66.23	8797746
2012-08-02	65.46	65.88	64.41	65.01	1748518
2012-08-03	65.91	66.46	65.27	65.41	1495654
2012-08-06	65.51	65.83	65.17	65.37	1073286
2012-08-07	65.84	66.15	64.86	64.87	1351887
2012-08-08	64.42	65.29	64.42	64.75	1870131
2012-08-09	65.07	65.20	64.70	64.93	1654665
2012-08-10	64.80	65.19	64.71	64.97	830364
2012-08-13	64.56	65.23	64.56	64.83	667049
2012-08-14	65.21	65.25	64.45	64.61	857466
2012-08-15	64.41	64.68	64.12	64.48	785941
2012-08-16	64.36	65.30	64.00	65.13	1739861
2012-08-17	64.91	65.05	64.39	64.62	659110
2012-08-20	64.79	65.31	64.22	65.06	805651
2012-08-21	65.00	65.88	64.94	65.60	895151
2012-08-22	65.50	65.52	65.11	65.46	753610
2012-08-23	65.13	65.55	64.65	64.68	759104
2012-08-24	64.41	64.63	63.96	64.42	649356
2012-08-27	64.44	64.64	63.93	64.22	544352
2012-08-28	64.20	64.48	63.79	64.12	692607
2012-08-29	64.12	64.72	63.84	64.37	726684
2012-08-30	64.17	64.17	63.36	63.44	551195
2012-08-31	63.73	64.09	63.47	63.65	422573
2012-09-04	64.11	64.22	63.18	63.66	574610
2012-09-05	63.97	64.41	63.47	63.87	922829
2012-09-06	64.24	64.92	64.00	64.08	739252
2012-09-07	64.46	65.24	64.00	65.08	821703
2012-09-10	64.98	65.59	64.92	65.03	491133
2012-09-11	65.03	65.60	64.90	65.51	673108
2012-09-12	65.84	66.43	65.66	65.90	968889
2012-09-13	65.67	66.90	65.35	66.53	764810
2012-09-14	66.84	67.41	66.60	66.89	759315
2012-09-17	66.75	67.36	66.51	66.95	830680
2012-09-18	66.73	67.27	65.77	67.18	1058014
2012-09-19	67.41	67.71	66.08	66.23	1056938
2012-09-20	66.00	66.17	65.45	65.71	1028014
2012-09-21	66.00	66.18	64.96	65.01	1272434
2012-09-24	65.18	65.70	64.75	65.42	928338
2012-09-25	65.56	66.41	65.45	66.07	1183626
2012-09-26	66.06	66.20	64.90	65.78	945087
2012-09-27	65.81	67.71	65.77	67.30	1403741
2012-09-28	66.97	67.46	66.55	67.05	959308
2012-10-01	67.36	68.00	67.28	67.74	1091970
2012-10-02	67.89	68.16	67.44	67.84	1152299
2012-10-03	67.85	68.18	67.39	67.87	734197
2012-10-04	68.01	68.85	67.65	68.67	760288
2012-10-05	68.87	69.43	68.14	68.44	1114222
2012-10-08	68.50	69.00	68.38	68.93	638851
2012-10-09	68.98	69.12	68.38	68.52	515034
2012-10-10	68.51	68.51	67.69	67.78	881510
2012-10-11	68.42	68.74	67.90	68.52	747877
2012-10-12	68.47	68.88	68.07	68.56	1065414
2012-10-15	68.72	69.34	68.53	69.18	881862
2012-10-16	69.50	70.40	69.19	70.26	1474977
2012-10-17	70.48	71.00	69.72	70.17	1161705
2012-10-18	70.06	70.61	70.06	70.54	1083211
2012-10-19	70.16	70.63	69.88	70.07	1149456
2012-10-22	70.35	70.51	69.22	69.87	675782
2012-10-23	69.43	69.43	68.46	69.12	770730
2012-10-24	69.49	69.90	68.28	68.28	948667
2012-10-25	68.50	71.20	68.50	70.18	2048449
2012-10-26	70.62	70.68	69.57	70.08	1261504
2012-10-31	70.56	71.23	70.45	71.03	1244814
2012-11-01	70.99	71.99	70.66	71.58	1108707
2012-11-02	71.98	72.15	71.57	71.98	1162956
2012-11-05	71.70	72.54	71.56	72.41	853668
2012-11-06	72.72	73.48	72.26	73.10	1008102
2012-11-07	72.65	72.65	71.79	72.47	1073695
2012-11-08	72.29	72.54	71.45	71.48	914484
2012-11-09	71.05	72.32	70.81	71.49	790999
2012-11-12	71.54	71.72	71.20	71.50	601137
2012-11-13	71.03	72.09	71.03	71.95	785871
2012-11-14	71.92	72.58	70.68	71.01	1372150
2012-11-15	70.67	71.03	69.97	70.40	828086
2012-11-16	70.15	71.00	69.86	70.33	1137443
2012-11-19	71.31	71.97	70.98	71.76	1054525
2012-11-20	71.86	72.56	71.36	72.30	1012331
2012-11-21	72.14	72.34	71.87	72.13	519645
2012-11-23	72.50	73.06	72.45	73.05	265604
2012-11-26	72.57	73.25	72.57	73.19	1069001
2012-11-27	73.00	73.37	72.41	72.43	1220515
2012-11-28	72.05	72.45	71.67	72.45	680763
2012-11-29	72.45	72.77	72.17	72.60	540143
2012-11-30	72.78	73.19	72.68	73.16	976006
2012-12-03	73.16	73.35	72.00	72.08	933606
2012-12-04	72.22	72.31	71.39	71.53	798323
2012-12-05	71.56	72.49	71.24	71.40	1305164
2012-12-06	71.82	72.00	71.35	71.73	671049
2012-12-07	72.00	73.05	71.80	72.89	1194037
2012-12-10	72.81	72.95	72.44	72.64	661213
2012-12-11	72.50	73.06	72.25	72.65	752837
2012-12-12	73.26	73.38	72.13	72.31	817907
2012-12-13	72.43	73.00	72.25	72.59	656787
2012-12-14	72.14	72.42	71.77	72.14	637972
2012-12-17	72.15	72.58	72.05	72.27	695177
2012-12-18	72.40	72.90	72.13	72.87	689318
2012-12-19	73.00	74.00	72.80	73.54	1363266
2012-12-20	73.43	73.99	73.41	73.82	593563
2012-12-21	73.57	73.78	72.82	73.32	877146
2012-12-24	73.19	73.31	72.79	73.27	174477
2012-12-26	73.42	73.52	72.16	72.43	341853
2012-12-27	72.43	72.99	72.06	72.69	381770
2012-12-28	72.48	72.98	71.88	71.99	378388
2012-12-31	71.96	72.81	71.53	72.69	445602
2013-01-02	73.41	73.98	73.22	73.91	663478
2013-01-03	73.80	74.18	73.52	73.77	590361
2013-01-04	74.00	74.68	73.72	74.47	822680
2013-01-07	74.63	74.68	73.66	74.23	585369
2013-01-08	74.35	74.45	73.29	73.91	561041
2013-01-09	74.13	74.77	73.58	74.40	695114
2013-01-10	74.61	74.80	74.10	74.62	442814
2013-01-11	74.43	75.00	73.68	74.74	861765
2013-01-14	74.59	75.46	74.44	75.32	716775
2013-01-15	75.01	75.85	74.98	75.78	811829
2013-01-16	75.54	76.50	75.32	76.45	708429
2013-01-17	76.50	77.47	76.25	77.18	749012
2013-01-18	76.96	77.06	76.50	77.00	556123
2013-01-22	76.84	78.38	76.84	78.02	1149480
2013-01-23	77.85	78.47	77.65	77.83	810030
2013-01-24	78.00	78.72	77.17	78.52	1242597
2013-01-25	78.74	78.89	78.13	78.38	857691
2013-01-28	78.50	79.14	78.00	79.10	742459
2013-01-29	78.63	79.08	77.60	78.95	613626
2013-01-30	79.03	79.03	78.50	78.56	661547
2013-01-31	78.31	79.71	78.31	79.66	1437245
2013-02-01	79.96	79.99	79.09	79.86	666367
2013-02-04	79.33	79.45	78.90	79.40	689585
2013-02-05	79.50	80.99	79.37	79.92	1277850
2013-02-06	79.45	79.81	79.11	79.38	1595061
2013-02-07	74.44	75.48	71.26	72.12	5986091
2013-02-08	72.14	74.02	72.00	74.00	2413838
2013-02-11	73.97	75.19	73.36	73.61	2367075
2013-02-12	73.51	73.95	73.06	73.63	1501181
2013-02-13	73.50	73.90	73.16	73.41	1202696
2013-02-14	73.35	74.04	73.16	73.99	1554863
2013-02-15	74.14	75.46	74.10	74.91	1796090
2013-02-19	75.00	75.10	74.69	74.82	874241
2013-02-20	74.76	74.77	73.87	74.08	1233735
2013-02-21	74.05	74.20	73.08	73.44	1088212
2013-02-22	73.45	73.75	72.97	73.39	895211
2013-02-25	73.20	74.12	72.60	72.64	1058434
2013-02-26	72.97	72.99	72.09	72.78	1166376
2013-02-27	72.50	73.94	72.50	73.89	1252029
2013-02-28	73.55	74.34	73.37	74.11	1036564
2013-03-01	73.36	73.45	72.49	73.15	1452681
2013-03-04	72.84	73.53	72.61	73.53	874363
2013-03-05	73.81	74.98	73.68	74.60	957833
2013-03-06	74.67	75.56	74.25	75.39	1026235
2013-03-07	75.68	75.69	74.97	75.07	583140
2013-03-08	75.42	75.54	75.00	75.40	843185
2013-03-11	75.05	75.37	74.56	74.92	662765
2013-03-12	74.95	75.49	74.57	75.29	675687
2013-03-13	75.50	75.83	75.07	75.57	1069745
2013-03-14	75.52	76.47	75.19	76.04	754175
2013-03-15	75.91	76.30	75.51	76.24	1994253
2013-03-18	75.80	75.80	75.05	75.38	481397
2013-03-19	75.40	75.55	74.68	75.28	549243
2013-03-20	75.48	75.53	74.82	75.16	518575
2013-03-21	74.98	74.98	73.59	73.65	1123345
2013-03-22	73.90	74.04	73.37	73.69	888471
2013-03-25	74.14	74.55	73.17	73.28	787619
2013-03-26	73.38	73.54	73.05	73.24	946433
2013-03-27	73.07	73.67	72.80	73.66	857386
2013-03-28	73.78	74.05	73.51	73.83	964709
2013-04-01	73.97	74.05	73.25	73.51	462627
2013-04-02	73.58	73.79	72.30	72.55	927442
2013-04-03	72.51	72.55	70.32	70.56	1847453
2013-04-04	70.50	71.13	70.03	70.50	988121
2013-04-05	69.85	70.29	69.28	69.41	1286070
2013-04-08	69.53	69.92	69.26	69.49	1326415
2013-04-09	69.60	69.66	68.38	68.45	1811046
2013-04-10	68.56	68.89	67.80	67.90	2199233
2013-04-11	67.90	68.30	67.29	67.62	1440254
2013-04-12	67.49	69.26	66.86	69.24	2870860
2013-04-15	68.53	68.73	66.63	66.78	1580401
2013-04-16	66.96	67.36	66.03	66.40	1831760
2013-04-17	65.77	66.60	65.74	66.51	1472214
2013-04-18	66.50	67.45	65.98	67.25	1210772
2013-04-19	67.71	68.58	67.54	68.26	1061369
2013-04-22	68.12	68.16	67.20	67.84	888542
2013-04-23	68.16	68.93	67.94	68.88	1196105
2013-04-24	69.02	69.55	68.03	68.30	2029700
2013-04-25	70.01	73.54	69.88	72.97	3115800
2013-04-26	72.86	72.97	70.92	71.52	1352373
2013-04-29	71.50	72.25	71.28	71.81	864348
2013-04-30	72.30	72.39	71.48	72.21	1082683
2013-05-01	72.09	72.09	70.63	70.90	797082
2013-05-02	70.89	71.07	70.26	70.45	924041
2013-05-03	70.81	71.44	70.22	71.13	885730
2013-05-06	71.01	71.37	70.49	71.32	605693
2013-05-07	71.32	72.19	71.29	71.51	1271175
2013-05-08	71.36	72.64	71.32	72.60	810612
2013-05-09	72.85	72.90	72.09	72.24	930387
2013-05-10	72.50	72.71	72.00	72.44	581477
2013-05-13	72.28	72.33	71.05	71.52	1037121
2013-05-14	71.61	72.18	71.53	72.16	937267
2013-05-15	71.63	72.82	71.30	72.53	1632663
2013-05-16	71.99	72.51	71.30	71.50	1073426
2013-05-17	71.55	72.09	71.30	72.07	757933
2013-05-20	71.68	72.22	71.48	71.62	895499
2013-05-21	71.54	72.10	71.46	71.83	644684
2013-05-22	71.78	72.59	71.42	71.70	888785
2013-05-23	70.50	71.36	70.10	71.07	881923
2013-05-24	70.91	70.96	70.32	70.69	624299
2013-05-28	71.09	71.33	70.25	70.70	625732
2013-05-29	70.92	71.69	70.31	71.29	849350
2013-05-30	71.56	71.66	71.01	71.27	776322
2013-05-31	71.10	71.30	69.60	69.60	1146722
2013-06-03	69.54	69.93	69.15	69.87	734891
2013-06-04	69.94	70.02	69.30	69.50	832571
2013-06-05	69.46	69.46	68.67	68.73	870061
2013-06-06	68.77	69.00	68.18	68.94	608380
2013-06-07	69.03	69.59	69.03	69.49	384067
2013-06-10	69.57	70.08	69.19	70.02	476411
2013-06-11	69.84	70.28	69.38	70.18	555949
2013-06-12	71.26	71.73	70.57	70.60	1422395
2013-06-13	70.93	72.10	70.22	71.84	1026471
2013-06-14	72.02	72.10	70.43	70.94	689882
2013-06-17	71.03	71.43	70.31	71.14	689377
2013-06-18	71.00	72.24	71.00	71.82	659009
2013-06-19	71.80	71.98	70.96	70.98	705861
2013-06-20	70.53	70.83	70.27	70.35	1070132
2013-06-21	70.61	70.65	69.92	70.19	1324562
2013-06-24	69.58	69.79	68.68	69.00	1371945
2013-06-25	69.38	69.64	68.93	69.32	880529
2013-06-26	69.74	70.42	69.49	70.25	535766
2013-06-27	70.42	71.15	70.24	71.05	460827
2013-06-28	70.99	71.12	70.40	70.77	899816
2013-07-01	70.77	72.06	70.51	71.78	586681
2013-07-02	71.86	72.23	71.10	71.36	567066
2013-07-03	71.10	71.82	70.87	71.80	460852
2013-07-05	72.53	72.53	70.98	71.35	679031
2013-07-08	71.59	72.66	71.46	72.38	567738
2013-07-09	72.78	74.25	72.78	73.72	1168126
2013-07-10	73.72	74.24	73.11	74.11	658335
2013-07-11	74.10	74.74	73.94	74.22	867665
2013-07-12	74.22	74.30	73.61	74.23	510642
2013-07-15	74.15	74.43	73.42	73.68	766282
2013-07-16	73.70	73.89	72.94	73.45	617635
2013-07-17	73.41	73.87	73.25	73.36	603093
2013-07-18	73.52	73.83	73.37	73.74	442556
2013-07-19	73.46	73.99	73.08	73.68	473261
2013-07-22	73.83	73.95	73.52	73.65	757026
2013-07-23	73.87	73.97	73.49	73.55	499871
2013-07-24	73.65	74.39	73.27	74.22	965384
2013-07-25	69.54	74.62	68.42	74.53	2501079
2013-07-26	74.27	75.64	73.77	74.76	1415114
2013-07-29	74.77	75.52	74.66	74.79	654264
2013-07-30	74.69	76.69	74.69	76.43	1312951
2013-07-31	76.70	77.45	76.01	76.01	1013831
2013-08-01	76.39	76.96	76.09	76.51	668810
2013-08-02	76.60	76.68	75.94	76.68	437660
2013-08-05	76.72	76.84	76.35	76.77	449646
2013-08-06	76.69	77.13	76.08	76.45	727227
2013-08-07	76.49	77.11	76.19	76.97	621015
2013-08-08	77.08	77.72	76.18	77.30	627804
2013-08-09	77.05	77.60	76.84	77.13	749843
2013-08-12	77.05	77.55	76.86	77.21	471964
2013-08-13	77.15	78.15	77.14	77.86	620937
2013-08-14	77.74	78.75	77.74	78.23	647198
2013-08-15	78.00	78.83	76.22	76.26	920608
2013-08-16	76.00	76.66	75.35	76.26	590055
2013-08-19	76.01	76.81	75.67	75.69	567239
2013-08-20	75.53	76.21	75.42	75.83	635548
2013-08-21	75.66	76.17	75.62	75.81	564278
2013-08-22	76.59	77.10	76.18	76.53	465650
2013-08-23	76.50	77.38	76.35	76.71	424493
2013-08-26	77.07	77.15	75.30	75.42	948533
2013-08-27	74.99	76.09	74.91	75.58	528513
2013-08-28	75.38	75.79	74.80	74.86	642892
2013-08-29	74.70	75.67	74.70	75.26	448366
2013-08-30	75.45	75.86	75.23	75.78	376676
2013-09-03	76.15	76.86	76.05	76.31	594635
2013-09-04	76.25	76.50	75.51	76.27	551345
2013-09-05	76.15	76.65	75.59	76.59	427753
2013-09-06	76.65	77.35	76.40	76.40	530176
2013-09-09	76.84	77.26	76.43	77.07	443442
2013-09-10	77.40	77.55	76.26	76.55	985043
2013-09-11	76.42	77.29	75.99	77.28	607530
2013-09-12	77.32	77.44	76.85	77.20	357761
2013-09-13	76.94	77.98	76.55	77.88	533841
2013-09-16	78.31	79.00	78.31	78.55	653964
2013-09-17	78.55	79.16	78.45	79.10	579467
2013-09-18	78.84	79.35	78.38	79.15	618692
2013-09-19	79.35	79.39	78.28	78.44	437157
2013-09-20	78.04	78.95	77.95	78.10	1013455
2013-09-23	77.86	78.19	77.19	77.36	631304
2013-09-24	77.26	77.97	77.26	77.34	584738
2013-09-25	77.49	77.55	76.93	77.29	418602
2013-09-26	77.26	78.04	76.62	76.65	787478
2013-09-27	76.29	76.46	75.57	76.21	1286999
2013-09-30	75.60	76.01	75.41	75.91	715071
2013-10-01	75.74	76.35	75.32	76.11	623376
2013-10-02	76.28	77.80	75.62	77.77	837312
2013-10-03	77.45	77.85	76.70	77.64	831248
2013-10-04	77.38	78.89	77.35	78.26	645979
2013-10-07	77.78	78.65	77.63	78.31	700238
2013-10-08	78.28	78.91	78.03	78.50	793875
2013-10-09	78.03	78.95	77.49	77.72	795086
2013-10-10	78.33	78.85	78.12	78.41	421278
2013-10-11	78.36	79.00	78.30	78.86	485060
2013-10-14	78.32	78.79	78.25	78.59	284319
2013-10-15	78.26	78.85	78.09	78.67	420197
2013-10-16	79.00	79.73	78.60	79.58	904211
2013-10-17	79.21	81.04	79.21	81.03	885841
2013-10-18	80.92	81.34	80.23	80.79	980084
2013-10-21	81.60	82.04	81.17	81.31	1493782
2013-10-22	77.89	81.00	77.69	80.63	2001058
2013-10-23	80.67	81.38	80.04	80.98	1374467
2013-10-24	80.59	81.80	79.46	80.11	1898490
2013-10-25	80.29	82.67	79.90	82.39	2050357
2013-10-28	82.82	83.40	82.40	83.11	1343011
2013-10-29	82.98	83.42	82.67	82.96	941434
2013-10-30	82.94	83.14	81.93	82.23	754562
2013-10-31	82.37	82.61	81.79	82.13	934616
2013-11-01	81.82	82.62	81.82	82.44	726176
2013-11-04	82.41	82.91	82.41	82.86	864410
2013-11-05	82.37	82.57	81.84	82.04	753867
2013-11-06	82.06	82.29	81.30	82.00	831917
2013-11-07	81.86	81.99	80.71	80.78	1250010
2013-11-08	80.78	81.15	80.46	80.92	957093
2013-11-11	81.06	81.75	81.04	81.43	625131
2013-11-12	81.20	82.43	81.03	82.24	827586
2013-11-13	81.76	82.52	81.52	82.42	872896
2013-11-14	81.99	82.45	81.66	82.17	1081734
2013-11-15	82.23	82.39	81.70	81.94	570137
2013-11-18	82.10	82.18	80.86	81.45	1382842
2013-11-19	81.57	81.57	80.09	80.27	1048725
2013-11-20	80.14	80.76	79.68	79.82	683408
2013-11-21	79.85	80.31	79.68	79.91	679744
2013-11-22	79.98	80.92	79.68	80.72	620237
2013-11-25	80.97	80.99	80.30	80.35	632668
2013-11-26	80.45	80.87	80.21	80.65	699524
2013-11-27	80.73	80.94	80.39	80.53	502371
2013-11-29	80.50	80.81	79.93	80.12	225441
2013-12-02	80.44	80.81	79.46	80.38	696959
2013-12-03	80.33	80.33	79.58	79.71	687694
2013-12-04	79.40	80.67	79.14	80.33	734510
2013-12-05	80.33	80.43	79.66	80.39	587633
2013-12-06	83.34	84.18	80.92	80.94	810145
2013-12-09	80.70	82.04	80.67	82.02	881150
2013-12-10	81.69	81.70	80.52	81.24	1330914
2013-12-11	81.32	81.51	80.47	80.53	791304
2013-12-12	80.43	80.58	79.89	80.19	972699
2013-12-13	80.34	80.86	80.12	80.22	635703
2013-12-16	80.27	81.02	79.97	80.51	687383
2013-12-17	80.71	81.75	80.03	81.41	773593
2013-12-18	81.61	81.61	80.00	81.35	942056
2013-12-19	81.07	81.47	80.56	81.26	706114
2013-12-20	81.37	81.68	80.91	81.68	1335863
2013-12-23	81.90	82.38	81.46	82.12	533180
2013-12-24	82.11	83.11	81.99	82.67	342366
2013-12-26	82.82	82.82	82.02	82.27	258280
2013-12-27	82.07	82.46	81.09	82.37	251459
2013-12-30	82.33	82.57	81.83	81.91	399737
2013-12-31	82.14	82.36	81.71	82.11	400665
2014-01-02	81.71	82.28	81.56	81.92	369164
2014-01-03	81.68	81.68	80.95	81.25	624660
2014-01-06	81.59	81.87	80.94	81.09	1249537
2014-01-07	81.19	81.88	81.15	81.65	968172
2014-01-08	81.40	81.82	81.11	81.33	695100
2014-01-09	81.60	81.84	80.94	81.23	713842
2014-01-10	81.33	82.00	81.00	81.45	560374
2014-01-13	81.05	81.58	80.97	81.06	712156
2014-01-14	80.90	82.23	80.81	81.81	648012
2014-01-15	82.06	82.06	81.37	81.58	874652
2014-01-16	81.50	81.66	80.72	81.47	962577
2014-01-17	81.36	81.74	81.01	81.30	543785
2014-01-21	81.36	81.48	80.77	81.34	661019
2014-01-22	81.80	81.80	80.82	81.09	658376
2014-01-23	80.67	81.47	79.98	80.10	1003625
2014-01-24	79.75	79.85	77.63	77.64	1275749
2014-01-27	77.34	77.92	76.38	77.03	1516031
2014-01-28	77.02	77.71	76.68	77.47	931137
2014-01-29	77.05	77.20	75.91	75.95	885434
2014-01-30	76.08	76.80	75.64	76.64	681418
2014-01-31	76.02	76.37	75.71	75.76	666007
2014-02-03	75.59	76.16	74.31	74.43	973578
2014-02-04	74.58	74.81	73.26	73.51	1764407
2014-02-05	73.47	74.78	73.12	74.26	1372410
2014-02-06	74.29	75.36	74.29	75.12	863257
2014-02-07	75.28	76.12	74.93	75.19	842680
2014-02-10	75.08	75.38	74.27	74.62	1042395
2014-02-11	75.01	76.47	74.58	76.40	1044299
2014-02-12	75.93	76.42	75.43	75.93	999534
2014-02-13	75.85	77.42	75.00	77.36	2136432
2014-02-14	77.24	78.82	76.69	78.62	1663599
2014-02-18	78.52	78.92	78.11	78.31	929272
2014-02-19	78.12	78.69	77.90	78.40	1084094
2014-02-20	78.30	79.59	78.17	79.14	1034532
2014-02-21	79.14	79.58	79.00	79.37	1491431
2014-02-24	79.40	80.74	79.40	79.88	1177139
2014-02-25	79.75	80.57	79.62	80.01	913763
2014-02-26	80.00	80.64	79.84	80.04	812943
2014-02-27	79.79	79.96	79.15	79.49	984727
2014-02-28	79.46	79.90	79.04	79.61	966576
2014-03-03	78.89	78.90	77.96	78.43	1207930
2014-03-04	79.35	79.44	78.53	78.82	1282401
2014-03-05	78.63	78.79	77.77	78.38	1068430
2014-03-06	78.46	80.39	78.11	80.25	1440733
2014-03-07	80.27	80.69	79.55	79.98	1015413
2014-03-10	79.71	80.59	79.62	80.55	942622
2014-03-11	80.49	80.60	78.77	79.10	1095156
2014-03-12	78.39	79.48	78.24	78.41	1240381
2014-03-13	78.57	79.04	77.98	78.00	1071222
2014-03-14	77.97	78.78	77.84	78.16	774830
2014-03-17	78.25	79.00	78.10	78.50	836422
2014-03-18	78.51	79.11	78.31	79.04	740703
2014-03-19	79.22	79.22	77.95	78.14	534257
2014-03-20	77.87	78.63	77.70	78.28	645223
2014-03-21	78.49	79.05	78.20	78.35	1145122
2014-03-24	78.50	78.74	77.78	77.96	555879
2014-03-25	78.41	78.90	77.97	78.16	707745
2014-03-26	78.62	78.85	77.47	77.50	883863
2014-03-27	77.75	78.56	77.29	78.23	963777
2014-03-28	78.80	79.23	78.42	78.98	657355
2014-03-31	79.37	79.52	78.78	79.51	698274
2014-04-01	79.61	79.81	78.93	79.56	718797
2014-04-02	79.52	80.06	78.78	79.47	896881
2014-04-03	79.47	79.53	78.44	79.49	815537
2014-04-04	79.66	79.81	77.97	78.20	1247349
2014-04-07	78.03	78.88	77.50	78.04	1079982
2014-04-08	78.36	80.54	78.00	79.99	2151019
2014-04-09	80.20	81.00	79.51	80.36	804300
2014-04-10	80.05	81.03	79.23	79.40	727088
2014-04-11	79.19	79.25	78.09	78.25	678869
2014-04-14	78.83	79.80	78.43	79.26	597135
2014-04-15	79.35	79.86	78.81	79.58	842449
2014-04-16	80.01	81.13	79.89	81.12	931169
2014-04-17	81.05	81.21	80.11	80.25	722909
2014-04-21	80.21	80.21	79.47	79.99	394815
2014-04-22	79.97	80.29	79.53	80.11	830429
2014-04-23	80.20	80.82	80.07	80.77	522058
2014-04-24	80.81	81.36	80.31	80.77	565100
2014-04-25	80.74	81.50	80.16	81.38	745081
2014-04-28	81.75	81.75	79.62	79.88	699390
2014-04-29	79.95	80.86	79.81	79.81	832931
2014-04-30	79.85	80.53	79.35	79.65	1601451
2014-05-01	77.65	77.70	75.09	75.34	3519839
2014-05-02	75.35	76.51	75.15	76.40	1825927
2014-05-05	76.04	76.18	75.22	75.57	1487169
2014-05-06	75.52	76.01	75.23	75.48	1010322
2014-05-07	75.77	77.14	75.53	77.10	1394999
2014-05-08	77.02	77.48	76.33	76.76	980386
2014-05-09	77.27	77.70	76.73	76.94	938944
2014-05-12	77.12	77.95	77.12	77.55	710767
2014-05-13	77.64	77.85	77.27	77.60	1029499
2014-05-14	77.36	77.87	77.06	77.54	956198
2014-05-15	77.23	77.24	76.08	76.30	681417
2014-05-16	76.30	76.83	76.14	76.69	562371
2014-05-19	76.55	76.64	76.14	76.58	825560
2014-05-20	76.65	77.07	76.32	77.01	1043271
2014-05-21	77.43	77.43	76.40	76.46	793205
2014-05-22	76.17	76.54	75.46	75.50	690772
2014-05-23	75.69	76.10	75.41	75.73	722059
2014-05-27	75.67	76.15	75.47	75.88	686251
2014-05-28	75.94	76.95	75.72	76.54	1217777
2014-05-29	76.99	78.35	76.66	77.53	1308657
2014-05-30	77.50	78.07	77.26	77.71	1047584
2014-06-02	77.80	77.95	76.99	77.01	733685
2014-06-03	76.72	77.24	76.61	76.68	981833
2014-06-04	76.62	76.65	75.00	75.37	1524147
2014-06-05	75.64	76.29	75.18	76.12	702486
2014-06-06	76.10	76.80	76.10	76.60	421928
2014-06-09	76.39	76.93	76.19	76.33	432321
2014-06-10	76.06	76.43	75.82	76.22	611205
2014-06-11	76.18	76.49	75.75	75.81	729774
2014-06-12	75.90	76.10	74.98	75.11	872344
2014-06-13	75.10	75.31	74.74	74.97	472394
2014-06-16	74.99	75.10	74.70	74.97	459579
2014-06-17	74.95	75.49	74.59	75.36	473283
2014-06-18	75.27	75.55	74.40	75.52	544459
2014-06-19	75.50	76.05	75.41	76.00	540166
2014-06-20	75.76	76.37	75.74	75.95	914078
2014-06-23	75.87	75.98	75.31	75.64	639486
2014-06-24	75.54	76.02	74.83	74.86	506892
2014-06-25	74.93	75.31	74.50	74.68	628091
2014-06-26	74.75	75.68	74.36	75.62	672291
2014-06-27	75.62	76.49	75.33	76.22	1372221
2014-06-30	76.09	76.30	75.27	75.64	1004282
2014-07-01	75.90	76.37	75.76	75.90	589826
2014-07-02	75.75	76.32	75.70	76.16	649472
2014-07-03	76.20	76.67	76.00	76.06	538357
2014-07-07	75.81	76.94	75.70	76.78	641712
2014-07-08	76.71	77.14	76.21	76.23	869708
2014-07-09	76.38	76.56	75.05	75.14	881841
2014-07-10	74.51	74.92	74.06	74.44	1240237
2014-07-11	74.57	74.62	73.62	73.78	1017688
2014-07-14	74.07	74.56	73.58	73.99	705338
2014-07-15	73.87	73.99	73.43	73.54	730371
2014-07-16	73.79	74.32	73.50	74.28	491001
2014-07-17	73.95	74.27	73.77	73.93	692253
2014-07-18	73.93	74.11	73.60	73.92	514991
2014-07-21	73.86	74.16	73.64	73.85	818564
2014-07-22	73.87	75.08	73.87	74.90	749640
2014-07-23	75.02	75.11	74.35	74.90	624444
2014-07-24	74.81	75.49	74.81	75.30	633145
2014-07-25	75.18	75.24	74.40	74.42	319829
2014-07-28	74.42	74.57	73.99	74.27	379027
2014-07-29	74.30	74.60	74.09	74.19	637505
2014-07-30	74.23	74.56	73.32	73.65	1693257
2014-07-31	75.14	79.98	75.14	78.84	3919185
2014-08-01	78.80	80.91	78.53	80.80	1720606
2014-08-04	80.58	80.80	80.13	80.26	1442523
2014-08-05	80.26	80.59	79.65	79.84	1117268
2014-08-06	79.41	80.05	79.16	80.00	1016456
2014-08-07	80.06	80.44	79.47	79.96	857860
2014-08-08	79.77	80.52	79.68	80.29	1319723
2014-08-11	80.78	82.78	80.69	82.24	1404497
2014-08-12	81.85	82.45	81.75	81.99	989094
2014-08-13	81.90	82.21	81.31	81.52	1139681
2014-08-14	81.91	82.23	81.72	81.94	1067156
2014-08-15	81.73	82.30	81.11	81.45	1286571
2014-08-18	81.71	82.51	81.11	81.44	1078439
2014-08-19	81.86	83.20	81.45	82.89	1216411
2014-08-20	82.69	82.84	81.41	82.28	878899
2014-08-21	82.21	83.07	82.18	83.02	688786
2014-08-22	83.09	83.42	82.64	82.81	577412
2014-08-25	83.28	83.83	82.89	83.58	765716
2014-08-26	83.75	84.28	83.70	84.18	915776
2014-08-27	83.83	84.60	83.80	84.56	669217
2014-08-28	84.12	84.46	83.98	84.28	523153
2014-08-29	84.34	84.87	84.02	84.65	674041
2014-09-02	84.88	85.43	84.49	85.27	1196192
2014-09-03	85.36	86.06	85.17	85.77	991388
2014-09-04	85.59	86.56	84.86	84.89	1106767
2014-09-05	84.91	85.50	84.56	85.44	884685
2014-09-08	85.36	85.89	84.93	85.62	661340
2014-09-09	85.73	86.06	85.39	85.56	767721
2014-09-10	85.39	85.53	84.88	85.36	989622
2014-09-11	85.57	86.42	85.48	86.36	887381
2014-09-12	86.28	86.32	85.53	85.91	687575
2014-09-15	85.87	86.21	85.57	86.05	579565
2014-09-16	86.07	86.44	85.69	86.19	762825
2014-09-17	86.40	86.44	85.90	86.08	614725
2014-09-18	86.05	86.42	85.78	86.04	969999
2014-09-19	86.14	86.43	84.91	84.99	1217080
2014-09-22	84.97	85.44	84.85	85.25	657108
2014-09-23	85.25	85.25	84.17	84.44	825826
2014-09-24	84.33	85.08	84.19	84.95	573253
2014-09-25	84.90	84.90	83.30	83.61	697783
2014-09-26	83.60	84.78	83.28	84.51	462747
2014-09-29	83.99	84.43	83.50	84.12	514074
2014-09-30	84.02	84.39	83.85	84.23	953611
2014-10-01	84.11	84.59	81.85	82.81	1579314
2014-10-02	82.37	82.95	81.75	82.09	1188288
2014-10-03	82.15	83.82	81.59	83.60	1073340
2014-10-06	84.73	85.26	84.10	85.06	1257917
2014-10-07	85.15	85.53	84.44	84.50	1268742
2014-10-08	84.47	85.07	83.49	85.02	1778581
2014-10-09	84.80	85.28	83.31	83.43	1283330
2014-10-10	83.40	84.04	82.58	82.62	872620
2014-10-13	82.53	83.14	81.57	81.65	1035129
2014-10-14	81.99	83.68	81.54	82.23	1424380
2014-10-15	81.30	81.52	79.47	81.35	1728600
2014-10-16	80.30	81.53	79.63	80.97	1233503
2014-10-17	81.43	82.65	81.43	82.41	863061
2014-10-20	82.00	82.56	80.79	82.41	1333850
2014-10-21	82.97	83.97	82.20	83.88	1025701
2014-10-22	83.74	84.91	83.40	83.90	1031075
2014-10-23	84.72	84.74	83.78	83.96	490888
2014-10-24	83.87	84.67	83.56	84.67	510943
2014-10-27	84.72	84.72	83.33	83.82	752111
2014-10-28	82.72	84.83	82.55	84.72	1251462
2014-10-29	84.90	85.48	84.12	84.99	1359449
2014-10-30	84.00	85.49	82.00	85.33	2737425
2014-10-31	85.78	88.85	85.41	88.65	2268564
2014-11-03	88.58	88.74	87.38	87.69	1408423
2014-11-04	87.36	88.18	86.98	87.66	1042300
2014-11-05	88.25	89.33	88.06	89.21	1325826
2014-11-06	89.00	89.31	88.38	88.45	1042955
2014-11-07	88.04	88.95	87.90	88.76	848644
2014-11-10	88.57	89.37	87.93	88.75	989998
2014-11-11	88.29	89.15	87.93	89.04	775152
2014-11-12	88.34	88.96	87.94	88.51	1011223
2014-11-13	88.52	88.94	88.43	88.62	264787
2014-11-14	88.29	89.46	88.20	88.58	876864
2014-11-17	88.46	89.86	88.33	89.67	1118987
2014-11-18	89.54	90.49	89.43	90.04	696835
2014-11-19	90.47	90.47	89.48	90.19	565346
2014-11-20	90.01	91.18	89.77	90.66	879199
2014-11-21	91.83	92.44	91.08	91.50	1319612
2014-11-24	91.32	91.52	89.68	89.86	1362342
2014-11-25	90.14	90.87	89.79	90.33	1336833
2014-11-26	90.14	90.36	89.56	89.80	808676
2014-11-28	89.96	90.91	89.77	90.77	381856
2014-12-01	90.45	91.00	90.01	90.77	1347810
2014-12-02	91.00	91.22	90.17	90.47	1300997
2014-12-03	90.67	91.45	90.24	91.25	1431982
2014-12-04	90.80	91.24	89.59	89.78	1203020
2014-12-05	90.13	91.95	89.75	91.88	1125942
2014-12-08	91.75	93.00	91.20	92.41	1230255
2014-12-09	91.74	92.95	91.62	92.91	1211961
2014-12-10	93.01	93.05	90.14	90.34	1417479
2014-12-11	91.17	93.17	91.00	92.84	1395766
2014-12-12	92.23	92.23	89.96	90.02	1203149
2014-12-15	90.60	90.80	88.72	89.69	939332
2014-12-16	89.68	90.93	88.78	88.86	831051
2014-12-17	88.90	90.64	88.86	90.40	697244
2014-12-18	91.36	91.99	91.02	91.73	627805
2014-12-19	91.65	92.22	90.39	90.39	1847787
2014-12-22	90.73	92.37	90.42	92.14	954017
2014-12-23	92.78	92.78	91.63	92.36	993904
2014-12-24	92.36	92.74	92.03	92.03	219000
2014-12-26	92.49	92.87	92.14	92.50	259296
2014-12-29	92.43	92.95	91.95	92.64	424962
2014-12-30	92.50	92.86	92.03	92.10	325083
2014-12-31	92.03	92.17	90.84	90.91	402843
2015-01-02	90.88	91.47	90.35	91.16	494147
2015-01-05	90.97	91.19	88.94	89.31	1114861
2015-01-06	89.61	89.77	87.65	88.47	1861316
2015-01-07	88.86	89.20	88.11	88.93	751914
2015-01-08	89.67	90.63	88.41	90.56	1229510
2015-01-09	90.76	90.85	89.40	89.46	529598
2015-01-12	89.14	89.38	87.79	88.84	871015
2015-01-13	89.52	90.95	88.96	89.88	734989
2015-01-14	88.97	89.85	88.34	89.83	613805
2015-01-15	90.02	90.99	89.66	90.56	823004
2015-01-16	90.30	92.00	90.29	91.96	638533
2015-01-20	91.93	92.42	90.38	90.81	877735
2015-01-21	90.37	91.70	90.13	91.61	775736
2015-01-22	91.76	92.46	91.03	92.04	705783
2015-01-23	92.13	92.75	91.78	91.90	437877
2015-01-26	92.08	92.74	91.84	92.31	602091
2015-01-27	92.07	92.52	91.02	91.94	480652
2015-01-28	92.70	92.89	90.70	90.84	434446
2015-01-29	91.37	91.51	90.03	91.50	428136
2015-01-30	90.93	91.57	89.44	89.53	862498
2015-02-02	89.80	90.74	88.94	90.60	616732
2015-02-03	89.69	90.92	89.10	90.20	1333998
2015-02-04	90.42	91.00	89.06	89.71	1202530
2015-02-05	90.18	91.52	89.46	91.47	999724
2015-02-06	91.43	91.88	90.55	90.67	796457
2015-02-09	90.50	91.24	90.23	90.31	523707
2015-02-10	90.60	91.42	90.28	91.34	962921
2015-02-11	90.87	91.52	90.53	91.48	1008773
2015-02-12	85.63	87.00	80.00	80.44	5789519
2015-02-13	80.25	82.89	79.83	82.22	3111887
2015-02-17	81.75	83.09	81.66	82.72	1653292
2015-02-18	82.71	82.98	82.09	82.89	1390720
2015-02-19	82.24	82.81	82.20	82.50	1071055
2015-02-20	82.48	82.83	82.09	82.72	1068222
2015-02-23	82.48	82.91	82.34	82.83	673386
2015-02-24	82.49	83.15	82.06	82.57	655308
2015-02-25	83.12	83.12	81.96	82.05	724073
2015-02-26	81.75	82.14	81.14	81.31	842531
2015-02-27	81.25	82.11	81.25	81.78	690622
2015-03-02	81.51	81.94	80.78	81.60	1103000
2015-03-03	81.29	82.10	81.00	81.39	1312486
2015-03-04	81.45	82.41	81.28	82.02	935170
2015-03-05	81.94	82.74	81.64	82.30	735474
2015-03-06	82.04	82.30	80.41	80.80	1026406
2015-03-09	80.71	80.93	79.94	80.26	920105
2015-03-10	79.80	80.09	79.12	79.74	991141
2015-03-11	79.39	79.94	78.70	78.86	1177749
2015-03-12	79.20	79.87	78.71	79.66	1126926
2015-03-13	80.02	80.02	78.78	79.41	741973
2015-03-16	79.35	80.27	79.11	79.53	810836
2015-03-17	78.49	79.53	78.49	78.96	891898
2015-03-18	78.99	80.45	78.40	80.06	1214814
2015-03-19	79.77	79.84	78.85	79.03	911603
2015-03-20	79.24	80.21	79.00	80.19	1221667
2015-03-23	79.76	81.66	79.65	81.04	1379961
2015-03-24	81.00	81.35	79.82	79.91	921108
2015-03-25	80.32	80.37	79.20	79.55	1314554
2015-03-26	79.21	79.51	78.33	78.50	1116196
2015-03-27	79.33	80.11	78.68	80.07	1513255
2015-03-30	80.50	82.18	80.34	81.80	1332556
2015-03-31	81.40	82.40	80.89	82.36	1481927
2015-04-01	82.52	83.55	82.20	83.16	1516493
2015-04-02	82.97	84.35	82.83	83.62	1274859
2015-04-06	83.32	84.72	83.32	83.98	784812
2015-04-07	83.83	84.88	83.62	83.79	818036
2015-04-08	83.77	84.71	83.74	84.51	781763
2015-04-09	84.56	84.85	83.99	84.32	616607
2015-04-10	84.48	85.07	84.27	84.91	774248
2015-04-13	84.82	85.68	84.51	84.82	877909
2015-04-14	85.44	86.15	84.62	85.89	1067701
2015-04-15	86.21	87.10	85.47	86.95	1142175
2015-04-16	87.21	87.27	86.43	86.65	716164
2015-04-17	86.04	86.29	85.21	85.55	877707
2015-04-20	85.56	85.93	84.87	84.92	974160
2015-04-21	85.27	85.45	84.06	84.57	860704
2015-04-22	84.53	84.99	84.36	84.85	550058
2015-04-23	84.74	86.21	84.45	85.71	566101
2015-04-24	86.33	86.77	85.50	85.80	946245
2015-04-27	85.75	86.93	85.62	86.32	729693
2015-04-28	86.33	86.76	85.69	86.66	589155
2015-04-29	85.87	87.19	85.86	87.03	1235899
2015-04-30	87.00	89.49	86.12	86.37	2124042
2015-05-01	86.97	89.19	86.64	88.78	2418537
2015-05-04	88.64	89.71	88.53	89.28	1116265
2015-05-05	89.33	89.45	87.96	88.03	947857
2015-05-06	88.58	88.90	88.17	88.64	1288387
2015-05-07	89.11	90.21	88.58	89.50	1994053
2015-05-08	90.20	90.29	89.78	89.91	748759
2015-05-11	89.73	90.23	89.40	89.95	790477
2015-05-12	89.91	90.32	89.77	89.98	819992
2015-05-13	90.32	91.22	90.05	90.62	1321118
2015-05-14	91.10	91.57	90.83	91.22	1318958
2015-05-15	91.33	92.27	90.69	91.86	1212109
2015-05-18	91.51	92.14	91.14	91.92	995105
2015-05-19	91.85	92.09	91.15	91.43	868910
2015-05-20	91.66	93.04	91.65	92.24	983843
2015-05-21	91.76	92.26	91.60	91.62	945436
2015-05-22	91.50	91.87	90.80	91.22	650985
2015-05-26	90.88	91.28	90.32	90.45	989324
2015-05-27	90.84	91.89	90.25	91.44	798102
2015-05-28	91.44	91.91	91.24	91.52	637545
2015-05-29	91.49	92.72	91.23	92.56	1276285
2015-06-01	92.61	92.74	91.42	91.66	858836
2015-06-02	91.37	91.81	91.02	91.26	509973
2015-06-03	91.62	91.62	90.84	91.28	625794
2015-06-04	90.63	91.36	90.01	90.18	638279
2015-06-05	89.75	90.34	89.21	90.03	617874
2015-06-08	90.12	90.27	89.53	89.60	609403
2015-06-09	89.75	90.20	89.33	89.71	737179
2015-06-10	90.01	91.85	90.01	91.75	1193675
2015-06-11	91.66	92.18	91.32	91.82	771684
2015-06-12	91.34	91.73	91.16	91.66	426612
2015-06-15	90.90	91.46	90.70	91.09	486269
2015-06-16	91.15	91.33	90.52	91.16	557854
2015-06-17	91.05	91.42	90.27	91.33	814950
2015-06-18	91.30	92.40	91.15	91.97	757446
2015-06-19	92.07	92.12	91.69	91.96	758178
2015-06-22	92.38	92.48	91.73	92.14	550439
2015-06-23	92.55	93.03	91.72	92.85	720754
2015-06-24	92.57	92.80	91.43	91.45	484985
2015-06-25	91.72	91.72	90.05	90.22	757064
2015-06-26	90.19	90.47	88.75	89.44	1416276
2015-06-29	88.85	89.60	87.79	87.86	721557
2015-06-30	88.41	89.09	87.79	87.80	1009110
2015-07-01	88.40	90.40	87.67	89.86	1361494
2015-07-02	90.00	90.00	89.06	89.52	832670
2015-07-06	87.58	87.84	85.72	86.12	1541265
2015-07-07	86.24	87.07	85.33	87.02	1419961
2015-07-08	86.41	86.71	85.56	85.67	881860
2015-07-09	86.44	86.95	85.55	85.60	663604
2015-07-10	86.68	86.85	85.48	85.72	878170
2015-07-13	86.35	86.44	85.61	86.41	738046
2015-07-14	86.61	87.37	86.38	87.13	937835
2015-07-15	87.07	87.31	85.87	86.70	980031
2015-07-16	87.11	88.01	86.77	87.97	917477
2015-07-17	88.40	88.48	86.99	88.10	878807
2015-07-20	87.81	88.20	87.38	87.76	494843
2015-07-21	87.45	88.02	86.45	86.49	574565
2015-07-22	86.46	87.67	85.80	87.52	639147
2015-07-23	87.50	88.03	86.83	87.13	602511
2015-07-24	86.88	87.15	85.90	86.28	677588
2015-07-27	86.00	86.48	85.41	85.56	806207
2015-07-28	85.60	86.69	85.24	86.59	728704
2015-07-29	86.62	86.84	85.58	85.61	1410750
2015-07-30	81.20	82.79	79.95	81.25	3147441
2015-07-31	81.50	81.78	79.81	79.85	2064558
2015-08-03	79.72	80.83	79.66	79.81	1265286
2015-08-04	79.90	80.25	78.95	79.09	969491
2015-08-05	79.30	79.90	78.56	78.67	1084606
2015-08-06	79.11	79.12	76.58	77.24	1435622
2015-08-07	76.85	77.63	75.66	76.22	1271855
2015-08-10	76.50	77.31	76.30	76.99	1386419
2015-08-11	76.31	77.00	75.75	76.26	1436954
2015-08-12	75.84	77.39	75.26	77.32	1245910
2015-08-13	77.61	78.18	76.49	76.61	1102792
2015-08-14	76.90	77.06	76.23	76.31	1022193
2015-08-17	76.00	76.40	75.81	76.20	873130
2015-08-18	76.09	76.50	75.54	75.56	872376
2015-08-19	75.38	75.38	73.63	73.74	1145799
2015-08-20	73.93	73.95	72.89	72.91	987833
2015-08-21	72.18	72.77	70.95	70.96	1120278
2015-08-24	69.25	71.32	67.06	70.23	2151442
2015-08-25	71.88	72.37	68.89	68.94	1685117
2015-08-26	70.02	70.45	69.21	69.64	1879154
2015-08-27	69.93	72.57	69.81	71.73	1691652
2015-08-28	71.45	72.72	71.45	72.57	1106655
2015-08-31	72.14	72.86	71.94	72.45	1589213
2015-09-01	71.50	71.85	70.01	70.45	1114258
2015-09-02	70.97	71.37	70.05	70.93	607453
2015-09-03	71.02	71.98	70.74	70.87	569561
2015-09-04	70.28	70.42	69.69	70.04	521550
2015-09-08	71.17	71.29	70.20	70.67	502576
2015-09-09	71.00	71.25	69.54	69.72	612638
2015-09-10	69.50	70.95	69.39	70.20	893994
2015-09-11	69.81	70.09	69.20	69.59	600901
2015-09-14	69.71	70.14	69.50	69.85	802117
2015-09-15	70.24	71.11	70.00	70.97	624793
2015-09-16	71.07	72.00	71.07	71.67	474319
2015-09-17	71.60	72.17	71.05	71.31	520764
2015-09-18	70.99	71.51	70.51	70.71	844017
2015-09-21	70.79	71.84	70.63	71.05	561658
2015-09-22	70.27	70.27	69.05	69.69	649448
2015-09-23	69.60	70.45	69.38	69.54	437749
2015-09-24	69.06	70.81	68.31	70.50	796117
2015-09-25	71.09	71.82	70.59	71.15	862420
2015-09-28	70.54	70.58	68.75	69.11	752376
2015-09-29	70.98	72.51	70.59	72.39	1378435
2015-09-30	73.09	73.66	72.65	73.30	1498943
2015-10-01	73.43	74.05	72.50	73.41	1030098
2015-10-02	73.06	74.62	72.23	74.57	1081701
2015-10-05	74.74	75.74	74.42	75.01	1466609
2015-10-06	74.85	75.35	74.65	75.11	861109
2015-10-07	75.28	76.30	74.51	76.07	1327710
2015-10-08	76.13	77.20	75.76	76.69	774400
2015-10-09	76.67	77.48	76.54	77.12	738049
2015-10-12	77.04	77.37	76.73	77.13	393996
2015-10-13	77.01	78.42	76.70	77.47	1079664
2015-10-14	77.37	77.98	77.00	77.30	743964
2015-10-15	77.37	77.94	76.40	77.12	684270
2015-10-16	77.42	77.81	76.47	77.78	656827
2015-10-19	77.64	78.10	77.37	77.81	764312
2015-10-20	77.80	78.10	77.40	77.94	608322
2015-10-21	78.28	78.77	77.68	77.95	572217
2015-10-22	78.32	79.30	77.88	79.09	625481
2015-10-23	79.49	79.77	78.85	79.41	482528
2015-10-26	79.49	79.52	78.77	79.25	610624
2015-10-27	79.05	79.45	78.61	79.21	882725
2015-10-28	78.82	79.87	76.61	79.12	1124813
2015-10-29	78.20	79.10	72.88	74.09	2754126
2015-10-30	74.01	74.79	72.77	72.96	1199265
2015-11-02	72.86	73.40	72.09	72.66	1238744
2015-11-03	72.27	72.27	70.72	71.61	1525490
2015-11-04	71.61	71.61	70.77	71.04	1334426
2015-11-05	71.45	73.85	71.45	73.32	1563188
2015-11-06	72.01	73.11	71.73	72.97	1134451
2015-11-09	72.97	73.31	71.41	71.61	877884
2015-11-10	71.28	71.52	70.43	70.60	701978
2015-11-11	70.60	70.80	69.85	69.89	669944
2015-11-12	69.04	69.36	67.62	67.70	1145471
2015-11-13	67.70	68.37	67.55	68.04	1469863
2015-11-16	68.00	68.76	68.00	68.37	900207
2015-11-17	68.50	69.03	65.75	65.95	1850587
2015-11-18	66.37	66.85	66.00	66.50	1351175
2015-11-19	66.60	67.51	66.01	66.13	1338712
2015-11-20	66.50	67.26	65.32	65.52	1348251
2015-11-23	65.72	68.90	65.32	68.37	2457654
2015-11-24	68.19	68.58	66.87	67.05	1784286
2015-11-25	67.09	67.92	66.90	67.77	884941
2015-11-27	67.82	67.82	66.60	67.01	602950
2015-11-30	66.94	67.20	66.18	66.61	1170180
2015-12-01	67.00	67.36	65.71	65.91	1639790
2015-12-02	65.89	66.06	65.35	65.43	882373
2015-12-03	65.47	65.99	63.98	64.40	1474618
2015-12-04	64.46	65.45	64.23	64.98	789232
2015-12-07	65.00	65.69	64.56	65.01	1349082
2015-12-08	64.55	64.56	63.33	63.42	1234710
2015-12-09	63.25	64.58	63.02	63.45	1185341
2015-12-10	63.76	64.17	63.09	63.52	1117813
2015-12-11	62.82	63.40	62.15	62.96	1136860
2015-12-14	62.95	63.46	61.55	61.81	1288077
2015-12-15	62.03	63.01	62.00	62.58	1298216
2015-12-16	63.03	63.37	62.10	63.17	1249361
2015-12-17	63.47	64.10	63.04	64.04	1653952
2015-12-18	63.92	66.43	63.59	66.10	2877673
2015-12-21	66.17	66.78	65.25	65.64	1218869
2015-12-22	65.70	67.18	65.70	66.86	961324
2015-12-23	67.10	67.93	66.97	67.75	992942
2015-12-24	67.50	68.44	67.45	68.42	459424
2015-12-28	68.23	68.40	67.74	68.03	649887
2015-12-29	68.22	69.02	68.22	68.92	760101
2015-12-30	68.91	69.18	68.43	68.75	789041
2015-12-31	68.55	68.86	68.15	68.28	699749
2016-01-04	67.48	67.51	66.40	66.82	980197
2016-01-05	66.60	67.03	66.00	66.58	1277587
2016-01-06	66.00	67.21	65.85	66.75	1179952
2016-01-07	66.03	67.19	65.53	66.54	1519715
2016-01-08	66.57	67.02	65.95	66.12	989143
2016-01-11	66.50	66.69	65.88	66.45	1034668
2016-01-12	66.76	67.14	64.42	65.17	1330661
2016-01-13	65.61	67.08	64.69	64.87	1789756
2016-01-14	64.72	64.85	63.20	63.95	1691535
2016-01-15	63.02	63.17	61.06	61.80	1438533
2016-01-19	62.27	62.49	60.81	60.85	1797214
2016-01-20	60.36	60.59	58.32	59.64	1797204
2016-01-21	59.26	60.03	58.86	59.42	972360
2016-01-22	60.04	60.87	59.56	59.93	941615
2016-01-25	59.79	60.13	58.82	59.03	1771340
2016-01-26	59.41	59.63	58.73	59.32	1503922
2016-01-27	58.81	59.13	57.91	58.61	1791114
2016-01-28	59.40	60.19	58.98	60.08	1082428
2016-01-29	59.99	62.01	59.98	62.01	1505058
2016-02-01	61.89	62.07	60.88	61.24	899086
2016-02-02	60.47	60.47	58.16	58.43	1593282
2016-02-03	59.11	59.50	58.53	59.23	1043147
2016-02-04	59.40	60.60	59.26	59.50	1512781
2016-02-05	59.36	59.77	59.07	59.43	1168872
2016-02-08	59.28	59.39	57.86	58.39	1210519
2016-02-09	57.98	58.31	56.33	56.75	2171169
2016-02-10	57.13	58.70	56.60	58.43	2015801
2016-02-11	56.20	56.75	46.08	47.79	5527776
2016-02-12	48.43	51.99	48.36	51.46	3751953
2016-02-16	51.93	53.30	51.53	52.16	1713748
2016-02-17	52.50	52.57	50.36	50.40	1874338
2016-02-18	50.30	50.98	49.47	50.58	2063713
2016-02-19	50.14	50.16	48.74	48.81	1446733
2016-02-22	49.94	51.53	49.48	51.33	2572403
2016-02-23	51.30	51.47	49.09	49.70	1827648
2016-02-24	49.41	49.82	48.74	49.59	2014112
2016-02-25	49.83	51.25	49.42	50.99	2663041
2016-02-26	51.25	51.57	50.42	50.47	1297571
2016-02-29	50.56	50.86	49.64	49.72	1654061
2016-03-01	49.94	50.59	49.55	50.00	1394772
2016-03-02	50.08	51.60	49.54	51.50	2026474
2016-03-03	51.89	54.15	51.56	54.02	2118557
2016-03-04	54.28	56.11	54.27	54.90	1869095
2016-03-07	54.57	56.33	54.51	55.95	1315362
2016-03-08	55.71	56.36	53.91	54.82	1896454
2016-03-09	55.09	56.47	54.92	55.40	1816291
2016-03-10	55.64	56.02	54.41	55.71	1747539
2016-03-11	56.17	57.08	55.86	56.21	1452743
2016-03-14	55.89	56.37	54.52	55.00	1215617
2016-03-15	55.00	55.53	54.06	54.76	826305
2016-03-16	54.71	55.20	54.14	54.82	1079373
2016-03-17	54.64	56.18	54.64	55.59	1056984
2016-03-18	56.06	56.90	55.29	55.83	1656533
2016-03-21	55.54	56.14	55.24	55.34	1385585
2016-03-22	55.02	55.81	54.44	55.09	1064449
2016-03-23	55.00	55.10	54.16	54.24	1290873
2016-03-24	54.11	56.04	53.50	55.85	1754527
2016-03-28	55.85	56.78	55.59	56.17	1166283
2016-03-29	56.01	56.98	55.92	56.93	1326890
2016-03-30	57.00	58.20	55.80	56.50	1467086
2016-03-31	56.33	57.34	56.31	56.67	1467198
2016-04-01	56.32	56.96	55.17	56.90	1087395
2016-04-04	56.70	56.70	55.73	55.97	1453253
2016-04-05	55.50	56.18	54.88	55.70	2520119
2016-04-06	55.67	56.28	54.72	55.62	1326458
2016-04-07	55.61	57.05	55.42	56.43	2264264
2016-04-08	56.88	57.17	55.99	56.25	1037239
2016-04-11	56.11	57.21	56.07	56.14	1018869
2016-04-12	56.18	56.48	55.73	56.41	1274398
2016-04-13	56.56	57.03	56.38	56.53	1229875
2016-04-14	56.36	56.67	56.02	56.54	1185713
2016-04-15	56.91	57.92	56.57	57.51	1766991
2016-04-18	57.30	57.91	57.18	57.90	1382008
2016-04-19	57.75	59.50	57.74	59.19	1646005
2016-04-20	59.23	59.97	58.92	59.52	1917102
2016-04-21	59.57	60.38	59.06	59.43	1365084
2016-04-22	59.00	59.90	58.80	59.89	1430677
2016-04-25	59.89	60.09	58.86	59.28	1231938
2016-04-26	59.22	60.12	59.07	59.97	1085864
2016-04-27	59.98	60.59	59.54	60.46	1675185
2016-04-28	61.87	63.58	61.87	62.51	3258210
2016-04-29	62.66	62.81	61.44	62.50	1822053
2016-05-02	62.52	62.88	62.32	62.52	1163023
2016-05-03	62.22	62.39	61.25	61.79	1127699
2016-05-04	61.61	62.18	61.24	62.07	1229055
2016-05-05	62.31	62.31	60.49	60.59	1436273
2016-05-06	60.55	61.04	60.13	60.95	1115239
2016-05-09	61.05	61.79	60.18	60.68	893704
2016-05-10	60.99	61.31	60.42	61.31	865922
2016-05-11	61.16	61.76	60.90	61.18	828924
2016-05-12	61.61	62.03	60.88	61.37	826917
2016-05-13	61.32	61.33	60.20	60.65	767160
2016-05-16	60.80	61.64	60.62	60.94	835861
2016-05-17	60.33	61.09	59.98	60.14	967552
2016-05-18	60.14	61.34	59.88	60.88	1351909
2016-05-19	60.75	61.21	59.97	61.10	1071225
2016-05-20	61.29	63.00	61.01	62.74	1319652
2016-05-23	62.51	64.45	62.49	63.74	1655560
2016-05-24	64.01	65.19	63.65	64.45	1414423
2016-05-25	64.66	66.03	64.56	65.52	1867671
2016-05-26	65.89	66.59	65.27	65.90	1386919
2016-05-27	66.21	66.34	65.17	65.79	726544
2016-05-31	65.84	67.17	65.83	67.07	2342883
2016-06-01	66.81	67.70	66.52	67.49	1489770
2016-06-02	66.95	68.23	66.85	67.74	1497413
2016-06-03	67.74	67.95	67.39	67.77	1130934
2016-06-06	67.77	68.22	67.33	67.45	954831
2016-06-07	67.64	67.64	66.99	67.15	1033552
2016-06-08	67.12	67.67	66.47	66.50	1351543
2016-06-09	66.27	66.65	65.42	66.16	1620659
2016-06-10	66.02	66.12	65.11	65.40	1098771
2016-06-13	65.40	65.40	62.27	62.43	2518483
2016-06-14	62.18	62.69	61.68	62.17	1007961
2016-06-15	62.34	62.95	61.89	61.99	1380520
2016-06-16	61.60	61.80	60.71	61.38	979736
2016-06-17	61.32	61.74	61.02	61.57	1361989
2016-06-20	61.66	62.39	61.66	61.73	896661
2016-06-21	61.99	61.99	61.07	61.56	955659
2016-06-22	61.32	62.43	61.17	61.54	1000127
2016-06-23	61.78	62.18	61.43	61.62	639657
2016-06-24	59.92	60.85	58.74	58.76	1779656
2016-06-27	58.22	58.30	56.69	57.16	1465297
2016-06-28	58.07	58.25	57.28	58.20	901691
2016-06-29	58.18	59.20	58.18	59.06	720285
2016-06-30	59.15	59.40	58.78	59.15	1563753
2016-07-01	59.38	59.62	58.12	58.56	1446065
2016-07-05	58.71	58.96	57.27	57.76	1255789
2016-07-06	57.50	58.25	57.11	58.12	1014592
2016-07-07	58.67	59.12	57.85	57.96	829773
2016-07-08	58.49	60.15	58.30	60.00	1440340
2016-07-11	60.08	60.16	59.36	59.51	830639
2016-07-12	59.98	60.68	59.97	60.46	965100
2016-07-13	60.49	60.57	59.49	60.21	806452
2016-07-14	60.51	60.68	60.12	60.51	740740
2016-07-15	60.68	61.13	60.24	61.05	1040662
2016-07-18	61.05	61.68	60.69	61.15	971362
2016-07-19	61.13	61.21	60.61	60.73	834158
2016-07-20	60.91	61.50	60.78	61.42	786627
2016-07-21	61.48	62.09	61.20	61.68	660621
2016-07-22	61.75	62.38	61.48	62.20	694279
2016-07-25	62.20	62.20	61.32	61.39	921594
2016-07-26	61.33	61.68	60.90	61.20	743022
2016-07-27	61.24	61.57	60.88	61.23	1021898
2016-07-28	63.00	65.53	62.00	65.35	2017144
2016-07-29	65.20	65.94	65.04	65.84	1043866
2016-08-01	65.47	65.47	62.72	63.03	1813832
2016-08-02	63.60	63.60	61.59	63.33	1698666
2016-08-03	63.24	64.46	62.74	64.46	1284362
2016-08-04	64.58	65.19	63.98	65.15	1238790
2016-08-05	65.18	66.41	65.00	66.21	1038296
2016-08-08	66.17	67.08	65.76	65.83	1126313
2016-08-09	66.05	66.47	65.82	66.06	693268
2016-08-10	66.41	66.66	65.70	65.79	1072466
2016-08-11	65.88	66.30	64.86	65.14	839768
2016-08-12	65.24	65.82	64.80	65.76	752178
2016-08-15	65.70	65.99	65.51	65.95	624705
2016-08-16	65.69	65.69	64.50	64.08	706568
2016-08-17	64.12	65.09	63.77	64.96	908141
2016-08-18	64.90	64.92	63.75	63.94	1024982
2016-08-19	63.69	63.97	63.30	63.97	752468
2016-08-22	64.33	64.33	63.66	63.99	606948
2016-08-23	64.16	64.58	63.97	64.11	673511
2016-08-24	64.16	64.29	63.30	63.53	960128
2016-08-25	63.45	63.88	62.89	62.93	870143
2016-08-26	63.12	63.12	62.01	62.47	991452
2016-08-29	62.53	63.15	62.51	62.80	530098
2016-08-30	62.67	63.27	62.33	62.52	705974
2016-08-31	63.68	63.94	62.85	63.90	1681923
2016-09-01	63.93	63.98	62.26	62.96	1317218
2016-09-02	62.91	63.84	62.91	63.56	627192
2016-09-06	63.58	64.20	63.17	64.08	725165
2016-09-07	64.04	64.22	63.56	64.15	944176
2016-09-08	64.13	64.37	63.37	63.75	1035807
2016-09-09	63.62	63.62	61.92	61.92	1260914
2016-09-12	61.56	62.66	60.92	62.45	1085693
2016-09-13	62.14	62.58	60.70	60.95	1544536
2016-09-14	61.16	61.63	60.29	60.40	919776
2016-09-15	60.17	60.66	59.76	60.39	1195763
2016-09-16	60.06	60.75	60.01	60.75	1655203
2016-09-19	60.88	61.36	59.68	59.70	963842
2016-09-20	59.58	59.92	58.92	59.28	1256859
2016-09-21	59.27	60.39	59.27	60.33	1303490
2016-09-22	60.65	61.51	60.62	61.37	1129223
2016-09-23	60.87	61.16	59.73	60.11	1033544
2016-09-26	59.96	59.96	59.39	59.47	637412
2016-09-27	59.25	59.61	58.80	59.31	735448
2016-09-28	59.44	59.61	58.67	59.48	998297
2016-09-29	59.31	59.45	58.51	58.76	826543
2016-09-30	58.24	59.49	58.19	59.23	1291519
2016-10-03	58.96	59.44	58.64	59.39	629282
2016-10-04	59.32	60.72	59.00	59.87	1020191
2016-10-05	59.80	61.09	59.57	60.94	2170156
2016-10-06	60.73	62.17	60.73	61.87	1283841
2016-10-07	62.03	62.03	60.58	60.96	902549
2016-10-10	61.43	61.80	61.09	61.78	488345
2016-10-11	61.52	61.89	60.10	60.27	668634
2016-10-12	60.17	60.44	59.61	60.15	729092
2016-10-13	59.65	60.73	59.28	60.17	590483
2016-10-14	60.45	60.87	59.16	59.16	731888
2016-10-17	59.28	59.37	58.49	58.64	665501
2016-10-18	59.31	59.54	59.03	59.33	818887
2016-10-19	59.62	60.08	59.16	60.06	721739
2016-10-20	60.00	60.63	59.52	59.87	1059020
2016-10-21	59.54	60.95	59.04	60.85	907795
2016-10-24	60.85	61.54	60.85	61.41	873321
2016-10-25	61.31	62.41	61.13	61.45	964024
2016-10-26	61.15	61.90	61.06	61.47	799035
2016-10-27	61.81	62.10	61.25	61.29	688153
2016-10-28	61.37	62.19	60.81	61.72	893529
2016-10-31	61.88	62.18	61.43	62.01	1056676
2016-11-01	62.00	63.62	61.98	62.58	1805722
2016-11-02	64.00	69.45	62.64	68.81	4305149
2016-11-03	68.27	70.28	67.82	69.32	1930428
2016-11-04	69.34	70.09	69.11	69.31	1741539
2016-11-07	69.90	70.33	68.75	69.08	1443240
2016-11-08	69.12	70.53	68.70	70.05	1055991
2016-11-09	69.36	69.98	67.62	68.48	1766506
2016-11-10	68.17	69.23	67.08	67.36	1340046
2016-11-11	66.94	67.18	63.96	64.30	1838502
2016-11-14	64.61	66.79	64.33	66.57	1468222
2016-11-15	66.59	68.07	66.19	67.64	1039724
2016-11-16	67.08	68.04	66.39	67.48	1639112
2016-11-17	67.56	67.64	66.53	67.43	1112442
2016-11-18	67.21	67.52	66.90	67.35	964469
2016-11-21	67.51	68.45	67.51	67.75	755500
2016-11-22	67.98	68.24	67.17	67.61	1053248
2016-11-23	67.35	67.93	66.51	67.11	1081524
2016-11-25	67.31	68.51	67.26	68.06	718065
2016-11-28	67.60	68.60	66.12	66.47	1463582
2016-11-29	66.46	67.69	66.43	67.11	800702
2016-11-30	67.65	68.44	67.34	68.28	996254
2016-12-01	68.00	70.04	67.91	70.00	1623696
2016-12-02	69.70	70.07	69.03	69.12	1150239
2016-12-05	69.58	70.39	69.45	70.35	1056257
2016-12-06	70.65	71.64	70.53	71.51	1360454
2016-12-07	71.95	73.04	71.49	73.00	1297062
2016-12-08	73.08	73.41	72.34	73.40	766504
2016-12-09	73.33	73.70	73.08	73.36	792058
2016-12-12	73.13	73.95	72.91	73.61	767994
2016-12-13	73.92	74.00	72.00	72.12	1121015
2016-12-14	73.00	73.00	70.64	71.06	1300272
2016-12-15	71.08	71.76	70.47	71.24	709448
2016-12-16	71.39	72.96	71.39	72.83	1267516
2016-12-19	72.85	73.26	71.12	71.54	1056389
2016-12-20	71.34	71.94	70.76	71.93	677664
2016-12-21	72.20	72.33	71.71	72.08	601050
2016-12-22	72.19	72.40	71.05	71.46	655349
2016-12-23	71.19	71.57	70.94	71.43	329689
2016-12-27	71.51	72.14	71.30	72.00	353038
2016-12-28	72.09	72.18	70.97	71.01	497244
2016-12-29	70.74	71.35	70.65	70.83	422812
2016-12-30	70.66	72.28	70.45	72.24	508368
2017-01-03	72.86	73.27	72.29	73.24	650766
2017-01-04	73.31	73.40	71.89	72.27	1001852
2017-01-05	72.35	72.48	70.90	71.10	874036
2017-01-06	70.92	70.99	69.88	70.14	912039
2017-01-09	69.98	70.93	69.94	70.14	709336
2017-01-10	70.36	70.79	69.52	70.40	776554
2017-01-11	70.48	70.70	69.51	70.60	761493
2017-01-12	70.54	70.60	68.93	69.08	450428
2017-01-13	69.19	69.20	68.45	68.83	663233
2017-01-17	68.86	69.07	67.80	68.49	1089084
2017-01-18	68.80	69.60	68.45	69.01	1348069
2017-01-19	68.99	69.16	67.92	68.00	636570
2017-01-20	68.16	68.73	67.57	67.96	603973
2017-01-23	68.00	68.60	67.58	68.52	651489
2017-01-24	68.68	69.39	68.26	68.70	1151049
2017-01-25	68.69	69.90	68.54	69.59	829062
2017-01-26	68.93	69.47	68.08	68.28	643074
2017-01-27	68.31	68.92	67.88	68.66	850737
2017-01-30	68.20	68.73	67.20	67.81	701600
2017-01-31	68.05	69.24	67.67	69.21	990012
2017-02-01	69.12	69.29	67.85	68.69	690870
2017-02-02	68.80	69.39	68.32	69.09	730887
2017-02-03	69.43	70.36	69.14	69.63	757268
2017-02-06	69.83	69.93	69.13	69.40	535029
2017-02-07	69.02	69.80	68.20	69.06	752500
2017-02-08	69.36	69.50	68.20	68.50	683721
2017-02-09	68.77	68.99	68.34	68.57	627889
2017-02-10	68.83	68.89	68.12	68.55	792095
2017-02-13	68.39	68.70	67.96	68.04	783351
2017-02-14	68.04	68.45	67.52	68.29	1289364
2017-02-15	71.64	75.28	71.52	75.14	4776789
2017-02-16	75.42	76.53	75.36	75.37	2161689
2017-02-17	75.19	77.82	74.92	77.78	1964278
2017-02-21	77.43	78.71	77.10	78.44	1426223
2017-02-22	78.80	79.61	78.40	79.44	1548943
2017-02-23	79.51	80.64	79.15	80.05	1813116
2017-02-24	79.59	81.06	79.30	81.05	1700222
2017-02-27	81.05	81.44	80.57	81.40	1343184
2017-02-28	80.99	82.65	80.85	81.85	2046907
2017-03-01	82.25	82.66	81.51	82.07	1582609
2017-03-02	81.49	81.49	80.39	80.94	1388286
2017-03-03	80.80	81.94	80.35	81.65	1551449
2017-03-06	81.26	81.41	80.43	81.32	1370104
2017-03-07	81.24	81.74	80.67	81.42	1291859
2017-03-08	81.35	81.94	80.06	80.43	1541662
2017-03-09	80.52	81.16	80.21	80.89	911883
2017-03-10	80.81	81.66	80.80	81.12	1207850
2017-03-13	81.33	81.50	80.36	80.89	1502324
2017-03-14	80.90	81.46	80.37	81.03	1011615
2017-03-15	81.56	82.26	80.88	81.56	1325371
2017-03-16	81.54	81.90	81.29	81.66	942517
2017-03-17	82.17	82.20	81.31	81.84	1823680
2017-03-20	80.50	80.51	78.46	79.56	1939683
2017-03-21	79.56	79.93	78.37	78.59	1896444
2017-03-22	78.80	80.90	78.60	80.74	1995940
2017-03-23	80.71	80.95	79.98	80.08	1073051
2017-03-24	80.00	80.90	79.60	80.17	1388162
2017-03-27	80.09	80.66	79.38	79.96	1499590
2017-03-28	79.65	80.86	79.45	80.50	1358348
2017-03-29	80.75	81.72	80.50	81.52	1943177
2017-03-30	81.41	81.50	79.45	79.58	1249377
2017-03-31	79.40	79.90	79.16	79.26	1255720
2017-04-03	79.44	79.69	78.49	78.72	1434221
2017-04-04	78.43	78.87	77.86	78.25	1873239
2017-04-05	78.37	78.76	77.09	77.32	1726854
2017-04-06	75.28	77.11	75.01	77.05	2304064
2017-04-07	77.17	77.48	75.67	75.99	1732667
2017-04-10	75.95	76.68	75.59	76.63	1400060
2017-04-11	76.79	77.37	76.39	76.85	1384837
2017-04-12	77.13	77.98	76.62	77.19	1131299
2017-04-13	76.93	77.24	76.35	76.51	691130
2017-04-17	76.40	77.07	76.39	77.03	669378
2017-04-18	77.11	78.62	76.74	77.84	1106474
2017-04-19	77.83	78.15	76.82	77.01	830136
2017-04-20	77.37	78.17	76.99	77.65	1074366
2017-04-21	77.36	77.85	77.33	77.46	830691
2017-04-24	78.03	78.74	77.77	78.38	972250
2017-04-25	78.69	78.98	77.70	78.60	944597
2017-04-26	78.74	78.95	78.02	78.36	746831
2017-04-27	78.23	78.69	77.82	78.49	754403
2017-04-28	78.58	79.20	77.98	79.03	1179318
2017-05-01	78.94	79.19	77.70	77.98	971678
2017-05-02	77.70	77.80	75.09	75.55	2120630
2017-05-03	68.41	70.00	66.50	67.04	5687966
2017-05-04	67.53	69.97	67.53	69.79	3930327
2017-05-05	69.76	70.36	69.01	69.53	2208336
2017-05-08	69.26	70.37	69.03	70.01	1537887
2017-05-09	70.07	70.38	69.02	69.43	1670720
2017-05-10	69.52	70.50	69.06	70.01	1507323
2017-05-11	69.82	70.57	69.55	70.15	1011021
2017-05-12	70.15	70.58	69.45	69.93	878308
2017-05-15	70.10	70.35	69.79	70.11	836686
2017-05-16	70.00	70.43	69.49	69.59	750418
2017-05-17	68.63	70.25	67.49	69.20	1035675
2017-05-18	67.41	69.62	67.41	69.27	1318075
2017-05-19	69.64	70.25	69.36	69.68	1316085
2017-05-22	69.98	70.60	69.48	70.07	1418290
2017-05-23	70.23	82.40	69.65	81.70	9038750
2017-05-24	77.55	82.96	77.32	82.54	6781553
2017-05-25	81.92	83.66	81.44	83.22	2995510
2017-05-26	83.75	83.75	81.35	82.17	1946853
2017-05-30	81.96	82.63	80.87	80.98	1497677
2017-05-31	81.21	81.21	79.40	79.97	1892241
2017-06-01	80.40	80.96	79.23	79.34	1642837
2017-06-02	79.28	81.06	79.28	80.30	1234387
2017-06-05	80.19	80.74	79.45	80.10	1225228
2017-06-06	79.87	79.87	78.88	79.29	1124276
2017-06-07	80.00	81.36	79.30	81.33	1593978
2017-06-08	81.19	81.73	80.06	80.75	1006252
2017-06-09	81.18	81.46	78.51	79.06	1779234
2017-06-12	78.14	79.25	77.50	77.97	1767993
2017-06-13	78.36	78.41	77.03	77.69	1563324
2017-06-14	77.50	78.23	77.23	77.88	1301638
2017-06-15	77.10	77.84	76.27	77.34	1367494
2017-06-16	76.66	77.60	76.45	76.94	1713514
2017-06-19	77.31	78.51	76.80	77.80	1368727
2017-06-20	77.44	77.79	76.06	76.26	1863108
2017-06-21	76.13	76.85	75.61	75.73	1402964
2017-06-22	75.86	75.96	75.15	75.54	889613
2017-06-23	75.71	76.23	74.94	75.72	1229348
2017-06-26	75.72	75.97	74.41	74.47	826203
2017-06-27	74.32	75.51	74.21	74.32	834356
2017-06-28	74.80	75.12	73.59	74.03	875604
2017-06-29	74.08	74.52	73.01	73.59	880022
2017-06-30	74.11	74.83	72.87	74.60	1268061
2017-07-03	74.95	76.21	74.68	75.87	617117
2017-07-05	75.68	77.67	75.68	77.09	1183880
2017-07-06	76.51	76.91	75.06	75.41	1259957
2017-07-07	75.85	77.27	75.37	76.84	789482
2017-07-10	77.05	77.50	76.31	76.47	697171
2017-07-11	76.03	76.46	75.39	75.51	827807
2017-07-12	75.95	76.90	75.31	76.77	1343878
2017-07-13	77.15	78.67	76.53	78.37	938667
2017-07-14	78.58	78.76	77.88	78.38	901332
2017-07-17	78.50	78.91	78.03	78.69	790458
2017-07-18	78.20	78.69	77.93	78.19	800850
2017-07-19	78.38	79.30	77.67	78.69	703152
2017-07-20	78.68	79.88	77.12	79.58	1615779
2017-07-21	79.54	79.94	78.05	79.63	904501
2017-07-24	79.61	80.50	79.45	80.13	806507
2017-07-25	80.63	81.00	79.64	80.59	810477
2017-07-26	80.76	80.76	79.60	79.71	623755
2017-07-27	80.00	80.00	78.62	79.24	636369
2017-07-28	79.29	79.95	78.87	79.85	462331
2017-07-31	80.10	80.10	78.08	78.39	1097651
2017-08-01	78.73	79.34	76.95	78.06	1387936
2017-08-02	80.56	81.50	76.52	77.48	1582125
2017-08-03	77.00	77.84	75.55	75.96	1135751
2017-08-04	76.26	76.51	75.66	76.34	767275
2017-08-07	76.52	77.52	75.98	77.26	1481972
2017-08-08	77.29	77.61	76.31	76.98	1118662
2017-08-09	76.50	76.96	75.71	76.93	902190
2017-08-10	76.73	78.57	76.45	77.96	1476580
2017-08-11	77.40	77.74	77.20	77.27	676372
2017-08-14	77.70	78.35	77.14	77.22	803804
2017-08-15	77.64	77.78	77.16	77.16	469657
2017-08-16	77.16	77.97	77.09	77.16	586335
2017-08-17	77.22	77.32	75.43	75.09	753856
2017-08-18	74.92	75.29	74.57	74.95	990481
2017-08-21	75.00	75.19	74.33	75.09	509439
2017-08-22	75.18	76.04	74.90	76.02	1110548
2017-08-23	75.95	76.40	75.27	75.48	815049
2017-08-24	75.47	75.54	74.92	75.47	692638
2017-08-25	75.73	76.00	75.39	75.53	434203
2017-08-28	75.90	76.16	74.49	74.58	835974
2017-08-29	74.46	75.02	73.62	74.20	1078569
2017-08-30	74.57	75.01	73.97	74.05	535850
2017-08-31	74.20	75.02	73.00	74.63	1524881
2017-09-01	75.21	76.23	74.30	76.20	894315
2017-09-05	76.05	76.37	75.43	75.68	606272
2017-09-06	75.81	75.94	75.36	75.60	628626
2017-09-07	75.72	76.04	74.89	75.64	555271
2017-09-08	75.61	75.76	74.74	74.82	690547
2017-09-11	75.14	76.30	74.94	75.75	807448
2017-09-12	72.89	73.12	69.94	71.44	3223119
2017-09-13	72.12	73.03	71.58	72.29	1423374
2017-09-14	72.29	73.00	72.29	72.83	949870
2017-09-15	73.01	73.78	72.07	72.53	1728982
2017-09-18	72.77	73.35	72.66	72.84	871217
2017-09-19	72.75	72.98	72.24	72.48	888745
2017-09-20	72.25	72.41	71.35	71.47	1011601
2017-09-21	71.40	71.94	71.13	71.38	576229
2017-09-22	71.48	71.94	71.07	71.28	637717
2017-09-25	71.35	71.73	71.11	71.48	563252
2017-09-26	71.72	71.96	71.22	71.47	505553
2017-09-27	71.59	71.63	70.65	70.78	890860
2017-09-28	70.50	71.25	69.47	69.54	1108766
2017-09-29	69.55	69.72	69.02	69.46	1033457
2017-10-02	69.77	70.54	69.59	69.92	1062534
2017-10-03	70.19	70.35	69.22	69.32	1148195
2017-10-04	68.94	69.93	68.87	69.51	1074842
2017-10-05	69.61	69.90	69.53	69.80	688485
2017-10-06	69.68	69.72	68.33	68.72	1042279
2017-10-09	68.50	68.75	67.15	67.18	18144031
2017-10-10	67.46	67.93	67.33	67.84	1208176
2017-10-11	67.99	68.29	67.34	67.74	781842
2017-10-12	67.53	67.87	67.36	67.85	972998
2017-10-13	68.43	74.04	67.94	72.49	5702617
2017-10-16	72.00	72.50	70.11	70.78	2195256
2017-10-17	70.78	71.52	70.49	71.21	802174
2017-10-18	71.14	71.41	70.37	70.44	892907
2017-10-19	70.34	71.10	70.09	70.83	617391
2017-10-20	70.83	71.22	70.33	71.17	701392
2017-10-23	70.88	71.54	70.82	71.12	586836
2017-10-24	70.95	71.29	70.59	70.73	624886
2017-10-25	70.39	70.75	69.37	70.02	623851
2017-10-26	70.35	70.70	69.86	69.96	614291
2017-10-27	69.71	70.00	69.28	69.82	619228
2017-10-30	69.68	69.86	69.08	69.27	611458
2017-10-31	68.17	69.08	68.01	68.78	1532130
2017-11-01	70.48	71.75	69.24	69.56	1995329
2017-11-02	69.50	70.90	68.78	69.13	1985803
2017-11-03	69.23	69.41	67.16	67.86	1836026
2017-11-06	67.72	67.99	67.41	67.64	852372
2017-11-07	67.60	68.47	67.26	67.43	1261196
2017-11-08	67.50	68.06	67.05	67.89	1110620
2017-11-09	67.72	68.34	67.46	67.60	1275882
2017-11-10	67.39	67.78	67.03	67.15	1019899
2017-11-13	67.00	67.25	65.85	66.31	1590265
2017-11-14	65.97	67.15	65.86	66.22	938052
2017-11-15	65.82	65.88	65.03	65.15	1547938
2017-11-16	65.11	65.89	63.87	65.17	1592444
2017-11-17	64.98	65.87	64.41	65.50	979158
2017-11-20	65.28	65.87	64.79	65.30	1232228
2017-11-21	65.56	65.95	65.13	65.30	913848
2017-11-22	65.21	65.76	64.89	65.48	1213544
2017-11-24	65.76	65.94	65.10	65.25	248447
2017-11-27	65.49	65.58	64.74	65.16	966114
2017-11-28	65.25	65.84	65.11	65.45	1907588
2017-11-29	65.72	67.31	65.72	66.42	1272980
2017-11-30	66.60	68.25	66.60	66.91	1937984
2017-12-01	66.85	67.72	66.24	67.14	891039
2017-12-04	67.25	68.04	66.69	67.49	844907
2017-12-05	67.69	67.74	66.04	66.06	1449743
2017-12-06	66.07	69.01	66.07	68.33	2182477
2017-12-07	69.50	70.60	68.55	69.21	2628429
2017-12-08	69.12	70.46	68.99	69.79	2153454
2017-12-11	70.06	70.48	69.39	69.67	1307039
2017-12-12	69.87	70.67	68.62	68.68	1620285
2017-12-13	68.57	69.00	66.11	66.22	2731043
2017-12-14	66.77	67.35	66.11	66.12	1521354
2017-12-15	66.33	67.97	66.13	67.69	1802416
2017-12-18	67.71	68.97	66.95	67.03	1051111
2017-12-19	67.05	67.18	66.37	66.91	1099228
2017-12-20	67.08	67.64	66.32	67.25	1241345
2017-12-21	67.57	68.19	66.90	66.99	981704
2017-12-22	66.90	67.43	66.55	66.74	487044
2017-12-26	66.55	67.27	66.55	67.17	574512
2017-12-27	67.32	67.36	66.75	66.86	477020
2017-12-28	67.06	67.22	66.66	67.15	582206
2017-12-29	67.30	67.92	67.08	67.08	811252
2018-01-02	67.23	68.03	66.45	67.99	944513
2018-01-03	68.38	70.21	68.06	69.45	2124631
2018-01-04	69.78	71.21	69.75	70.47	2027059
2018-01-05	70.50	70.99	69.55	69.94	795495
2018-01-08	69.75	69.77	68.24	68.93	1041160
2018-01-09	69.22	69.96	68.87	69.63	988088
2018-01-10	69.39	69.53	67.82	69.39	924303
2018-01-11	69.68	70.76	69.36	70.44	1044825
2018-01-12	70.42	70.73	69.17	69.74	968612
2018-01-16	69.52	70.98	69.41	70.18	1172447
2018-01-17	70.37	70.89	69.66	70.45	1046578
2018-01-18	69.95	70.26	69.44	69.64	954107
2018-01-19	69.41	77.83	68.65	77.56	4701705
2018-01-22	79.59	82.44	78.40	82.11	8434297
2018-01-23	81.67	81.85	79.82	80.57	3885901
2018-01-24	80.70	81.61	79.37	80.03	1712604
2018-01-25	80.14	80.51	79.77	80.00	1399458
2018-01-26	80.61	82.22	80.05	81.80	2211976
2018-01-29	81.39	81.73	80.19	80.86	1178359
2018-01-30	79.98	80.50	79.40	79.95	1408651
2018-01-31	80.00	80.50	78.84	79.43	1604043
2018-02-01	79.21	82.00	78.91	79.66	1500789
2018-02-02	78.85	79.43	78.43	78.60	1126825
2018-02-05	82.50	83.20	80.89	80.89	5299733
2018-02-06	80.49	82.86	80.33	82.55	3034732
2018-02-07	82.50	83.00	81.34	81.34	1668169
2018-02-08	81.46	82.56	79.96	79.96	1935228
2018-02-09	80.46	81.45	77.70	80.75	2232587
2018-02-12	81.00	81.00	78.07	79.66	1955419
2018-02-13	79.57	79.99	78.58	79.51	1541971
2018-02-14	76.19	77.77	74.00	74.60	5586431
2018-02-15	76.24	77.54	75.18	77.19	2700338
2018-02-16	77.00	79.94	76.85	79.10	2409337
2018-02-20	78.62	78.73	75.01	76.07	2335967
2018-02-21	76.35	76.58	75.09	75.10	2105080
2018-02-22	75.39	76.68	75.15	75.59	1368289
2018-02-23	75.70	77.00	75.48	76.62	843945
2018-02-26	76.60	76.60	75.69	75.97	856592
2018-02-27	76.47	76.47	74.83	74.83	1446434
2018-02-28	75.29	76.70	75.29	75.43	1507059
2018-03-01	75.24	76.81	75.04	75.98	976929
2018-03-02	75.22	75.78	74.34	75.17	1710070
2018-03-05	75.25	78.97	75.12	77.99	3432388
2018-03-06	79.09	79.09	76.69	77.11	2965416
2018-03-07	77.72	79.10	77.17	77.43	2360359
2018-03-08	77.41	77.75	76.60	77.01	1267685
2018-03-09	77.13	77.23	72.32	74.96	4762727
2018-03-12	75.58	76.38	75.47	75.93	1610080
2018-03-13	76.00	76.31	75.52	75.87	1003110
2018-03-14	76.00	76.21	74.05	74.24	1030841
2018-03-15	74.56	75.28	73.31	73.74	1284069
2018-03-16	74.03	74.46	72.21	73.43	2256148
2018-03-19	73.59	73.73	72.34	72.65	1089977
2018-03-20	72.96	74.00	72.66	73.99	961006
2018-03-21	73.63	73.89	72.61	73.02	1155540
2018-03-22	72.44	73.69	71.94	72.05	1483552
2018-03-23	72.63	74.57	72.40	72.52	1386913
2018-03-26	73.01	73.24	71.62	73.19	1021992
2018-03-27	73.66	73.66	72.38	72.61	839235
2018-03-28	72.97	73.54	72.40	73.06	821524
2018-03-29	73.37	74.78	73.31	73.94	940878
2018-04-02	73.59	73.75	71.60	72.58	1179063
2018-04-03	73.17	74.71	73.17	74.12	1688923
2018-04-04	73.12	75.86	73.00	75.64	2452820
2018-04-05	76.07	76.65	74.75	75.14	1212589
2018-04-06	75.07	75.88	74.90	75.59	1423186
2018-04-09	75.59	76.37	74.90	74.91	1196276
2018-04-10	75.21	75.47	73.95	74.10	1380069
2018-04-11	73.93	74.86	73.70	74.49	823178
2018-04-12	74.54	75.29	74.11	75.05	577410
2018-04-13	75.26	75.97	74.74	75.14	751702
2018-04-16	75.41	75.48	74.56	75.06	901217
2018-04-17	75.37	75.37	74.69	74.80	739009
2018-04-18	74.78	74.95	74.01	74.86	1276439
2018-04-19	75.35	76.95	74.86	75.70	1812272
2018-04-20	75.76	75.99	72.59	73.73	2525365
2018-04-23	73.75	73.83	72.70	73.44	1397027
2018-04-24	73.71	73.87	72.37	72.72	1241253
2018-04-25	73.20	73.20	72.11	72.55	1279020
2018-04-26	72.53	73.05	71.92	71.97	1501296
2018-04-27	72.05	73.01	71.96	72.69	962113
2018-04-30	73.14	73.14	72.07	72.23	966224
2018-05-01	72.48	72.71	71.30	71.64	1629896
2018-05-02	74.30	74.69	72.77	73.29	3115330
2018-05-03	73.00	73.38	69.97	70.27	4091682
2018-05-04	70.16	71.10	69.61	70.49	2117447
2018-05-07	70.35	70.68	68.89	69.36	1694571
2018-05-08	69.45	69.97	69.11	69.52	1470229
2018-05-09	69.54	70.21	69.43	69.92	1039613
2018-05-10	70.02	71.23	69.80	70.75	1179999
2018-05-11	70.77	71.65	70.76	71.17	767525
2018-05-14	71.30	71.48	70.30	71.04	1002388
2018-05-15	70.66	71.44	70.40	71.04	1162016
2018-05-16	71.01	71.24	70.31	70.59	1130750
2018-05-17	70.77	71.08	70.28	70.23	1016821
2018-05-18	70.23	70.48	69.42	69.66	1378458
2018-05-21	69.81	70.04	69.04	69.93	1291598
2018-05-22	70.04	70.64	69.86	69.97	827693
2018-05-23	69.67	70.09	69.43	69.84	924167
2018-05-24	70.14	70.51	69.42	70.10	749376
2018-05-25	69.84	70.69	69.80	69.94	976506
2018-05-29	69.85	69.96	69.24	69.66	1068397
2018-05-30	70.13	70.49	69.51	70.35	1019240
2018-05-31	70.09	70.28	68.97	69.55	1612083
2018-06-01	69.60	70.35	69.43	69.89	915654
2018-06-04	70.16	70.41	69.61	69.99	976024
2018-06-05	69.98	70.74	69.59	70.44	1387491
2018-06-06	70.60	70.68	69.34	70.07	1348874
2018-06-07	69.87	70.23	68.96	69.10	2790270
2018-06-08	69.09	69.60	69.09	69.17	1064174
2018-06-11	69.24	70.10	69.18	69.69	981753
2018-06-12	69.69	70.00	69.44	69.69	736556
2018-06-13	69.80	71.29	69.33	70.99	3965135
2018-06-14	71.25	71.60	70.25	70.55	1773163
2018-06-15	70.04	70.23	68.43	70.08	2487629
2018-06-18	69.54	71.44	69.54	71.08	1392128
2018-06-19	70.89	73.13	70.80	71.86	2334654
2018-06-20	71.76	71.90	70.13	70.27	1868901
2018-06-21	71.00	71.58	70.51	71.05	1631003
2018-06-22	71.37	71.66	71.09	71.52	1301258
2018-06-25	71.40	72.28	71.13	71.25	1858870
2018-06-26	71.16	72.19	70.86	70.92	1385122
2018-06-27	70.92	71.00	69.95	70.07	1374562
2018-06-28	69.87	70.06	68.91	69.60	1194548
2018-06-29	69.64	70.42	69.24	69.71	1097595
2018-07-02	69.64	69.71	69.09	69.33	1032277
2018-07-03	69.34	69.34	67.68	68.00	1912796
2018-07-05	68.10	69.48	67.73	69.40	2264249
2018-07-06	69.55	70.21	69.17	69.78	1191604
2018-07-09	70.05	70.24	69.41	69.46	1030091
2018-07-10	69.56	70.48	69.56	70.20	1227025
2018-07-11	70.24	70.90	69.61	69.76	1198585
2018-07-12	69.92	70.18	68.73	68.85	1154875
2018-07-13	69.00	69.08	68.09	68.47	1187908
2018-07-16	68.50	68.70	67.36	67.66	1119014
2018-07-17	67.96	68.78	67.79	68.74	1029355
2018-07-18	68.57	68.95	68.25	68.41	650371
2018-07-19	68.53	68.98	67.90	67.97	736452
2018-07-20	67.84	68.10	67.42	68.03	810667
2018-07-23	67.91	68.31	67.58	67.66	1097313
2018-07-24	67.75	68.70	67.68	67.80	1822127
2018-07-25	67.78	68.41	67.32	68.09	1193513
2018-07-26	67.95	69.06	67.85	68.48	890102
2018-07-27	68.56	68.64	67.86	68.01	600648
2018-07-30	67.97	68.36	67.84	68.17	833346
2018-07-31	69.07	69.50	68.66	69.13	1368894
2018-08-01	68.05	68.26	65.94	66.00	3672524
2018-08-02	66.26	66.42	65.17	66.36	2019661
2018-08-03	66.25	66.60	65.99	66.09	863952
2018-08-06	66.08	66.48	66.00	66.23	640349
2018-08-07	66.10	67.51	66.10	66.71	1370303
2018-08-08	66.76	66.91	65.71	65.80	1000444
2018-08-09	65.71	65.91	64.92	65.19	1092911
2018-08-10	64.98	65.16	63.03	63.39	1809937
2018-08-13	63.19	63.26	61.40	61.62	3092502
2018-08-14	61.91	62.12	61.41	61.95	1355816
2018-08-15	62.00	62.00	61.28	61.79	1419655
2018-08-16	62.02	63.10	61.98	62.62	1288896
2018-08-17	62.45	63.21	62.22	63.04	1488309
2018-08-20	63.14	64.09	63.05	63.32	1572407
2018-08-21	63.37	64.29	63.26	63.88	1360408
2018-08-22	63.80	64.24	62.93	63.00	993608
2018-08-23	62.77	62.91	62.50	62.70	1110242
2018-08-24	62.99	64.45	62.78	64.18	1424941
2018-08-27	64.16	64.99	64.16	64.70	1163484
2018-08-28	64.40	64.91	64.37	64.75	1300817
2018-08-29	64.59	65.45	64.55	65.32	1566493
2018-08-30	65.31	65.45	64.31	64.66	1442971
2018-08-31	64.47	65.24	64.47	64.98	1752373
2018-09-04	64.74	64.97	63.55	63.71	1195984
2018-09-05	63.61	64.16	63.53	63.99	992098
2018-09-06	63.80	64.25	62.95	63.29	984544
2018-09-07	63.26	63.76	62.35	63.70	1435693
2018-09-10	64.01	64.42	62.88	62.96	1232292
2018-09-11	62.59	63.81	61.99	63.26	1683978
2018-09-12	63.38	64.46	63.38	63.61	1036731
2018-09-13	63.79	64.46	63.48	63.68	770772
2018-09-14	64.46	64.56	63.83	64.33	1137332
2018-09-17	64.08	65.17	63.73	64.61	1294211
2018-09-18	64.45	65.00	64.08	64.80	577030
2018-09-19	65.36	65.45	65.05	65.24	1040892
2018-09-20	65.25	66.40	65.25	66.18	1593342
2018-09-21	66.08	66.99	65.73	66.73	2483961
2018-09-24	66.79	67.30	66.10	66.23	1312318
2018-09-25	67.21	67.65	66.37	66.63	2088617
2018-09-26	66.70	67.96	66.41	67.40	2001182
2018-09-27	67.31	69.06	67.03	68.54	2786622
2018-09-28	68.33	69.15	67.66	68.71	2322682
2018-10-01	68.89	68.89	67.45	67.61	1161556
2018-10-02	67.49	69.14	67.49	69.06	1149162
2018-10-03	69.31	70.06	68.78	68.81	1406619
2018-10-04	68.73	68.98	67.83	68.39	1327455
2018-10-05	68.55	69.34	68.43	68.93	2269851
2018-10-08	69.36	72.35	69.00	70.77	2521311
2018-10-09	70.51	70.89	69.75	69.91	1718813
2018-10-10	69.72	69.94	67.42	67.45	1746205
2018-10-11	67.44	67.60	65.73	66.61	1875170
2018-10-12	67.25	67.57	66.41	67.21	1050670
2018-10-15	67.23	68.60	67.14	68.02	915800
2018-10-16	68.50	69.29	67.75	68.79	979174
2018-10-17	68.52	68.66	67.54	68.62	800791
2018-10-18	68.51	68.51	66.79	67.31	1618283
2018-10-19	67.60	68.00	67.20	67.43	995028
2018-10-22	67.59	67.86	66.28	66.84	702816
2018-10-23	66.15	67.25	65.33	66.90	1281731
2018-10-24	66.75	67.52	65.55	65.64	634885
2018-10-25	65.62	66.59	65.30	66.12	854133
2018-10-26	65.58	66.08	64.58	65.23	1317050
2018-10-29	65.29	66.78	65.18	65.77	964141
2018-10-30	65.66	69.30	65.09	68.02	2525748
2018-10-31	68.36	68.75	61.33	61.80	7275390
2018-11-01	61.82	63.39	61.26	62.57	2532578
2018-11-02	62.74	63.75	62.11	62.50	1811251
2018-11-05	62.50	63.28	61.89	62.00	1982356
2018-11-06	63.07	63.63	62.27	63.33	1801131
2018-11-07	63.55	64.18	62.68	62.75	2155971
2018-11-08	63.27	63.40	62.40	62.48	1672506
2018-11-09	62.38	63.50	62.20	63.27	957689
2018-11-12	63.56	63.76	61.89	62.09	777755
2018-11-13	62.37	62.98	61.51	61.73	1110942
2018-11-14	61.52	61.66	59.56	60.09	1627444
2018-11-15	60.00	60.26	58.83	58.51	1933610
2018-11-16	58.29	59.23	58.09	58.41	1791726
2018-11-19	58.44	58.82	58.11	58.41	1119115
2018-11-20	58.47	58.86	57.83	58.03	1304354
2018-11-21	58.21	58.91	58.18	58.23	1161130
2018-11-23	58.25	58.25	57.16	57.51	496400
2018-11-26	57.52	58.66	57.51	58.47	1122336
2018-11-27	58.46	58.99	57.80	58.30	876224
2018-11-28	58.43	58.75	57.63	58.63	655794
2018-11-29	58.50	58.85	57.78	57.96	1003128
2018-11-30	57.83	58.17	56.80	57.07	2157884
2018-12-03	59.60	59.60	57.58	59.33	1784743
2018-12-04	59.31	59.49	57.38	58.04	2740477
2018-12-06	57.88	58.69	56.14	58.67	1629817
2018-12-07	58.43	59.91	57.63	59.47	2157577
2018-12-10	61.43	62.92	59.17	59.64	3670408
2018-12-11	60.00	60.48	58.19	58.47	1685713
2018-12-12	58.88	60.65	58.53	59.63	1717003
2018-12-13	59.75	60.12	58.73	59.08	1185402
2018-12-14	58.73	60.20	58.32	58.83	918446
2018-12-17	58.61	58.91	57.66	57.89	1040366
2018-12-18	58.00	58.49	56.72	56.79	1292491
2018-12-19	57.17	57.79	56.36	56.57	1567719
2018-12-20	56.14	56.23	53.65	54.25	1795471
2018-12-21	54.39	55.33	53.28	53.35	1730994
2018-12-24	53.03	53.03	51.45	52.06	764491
2018-12-26	52.17	53.62	51.13	53.50	1505414
2018-12-27	52.97	53.31	51.79	53.29	1055425
2018-12-28	53.32	53.84	52.61	53.00	930579
2018-12-31	53.05	53.46	52.02	53.44	1212384
2019-01-02	53.17	54.62	52.80	53.43	1171531
2019-01-03	53.38	54.03	52.28	53.41	1257435
2019-01-04	53.95	54.97	53.53	54.89	1011577
2019-01-07	54.76	56.32	54.75	55.35	2636359
2019-01-08	55.51	56.12	55.08	55.73	1246957
2019-01-09	55.83	57.34	55.70	57.05	2340473
2019-01-10	57.08	57.34	56.10	56.67	1235017
2019-01-11	56.35	56.64	55.67	55.72	1089113
2019-01-14	55.50	55.66	54.45	54.56	1228028
2019-01-15	54.65	54.65	52.92	53.23	2250597
2019-01-16	53.35	54.06	51.72	52.37	4166532
2019-01-17	52.84	52.84	51.24	52.34	2447009
2019-01-18	52.53	53.77	52.33	53.03	2104266
2019-01-22	52.05	53.09	51.20	51.89	2453925
2019-01-23	51.92	52.67	51.26	52.67	2112739
2019-01-24	52.38	53.83	52.33	53.09	2129508
2019-01-25	53.10	53.55	53.05	53.29	1243215
2019-01-28	53.07	54.02	52.65	53.93	1531741
2019-01-29	53.86	54.11	53.43	53.71	910417
2019-01-30	53.93	54.68	53.71	54.41	943398
2019-01-31	54.43	55.11	54.35	55.07	1118411
2019-02-01	55.25	55.34	54.42	54.96	656764
2019-02-04	54.96	54.96	53.58	54.11	966407
2019-02-05	53.97	54.63	53.64	53.99	962436
2019-02-06	53.85	54.26	53.64	54.23	448548
2019-02-07	53.80	54.02	53.11	53.61	772572
2019-02-08	53.55	53.99	52.84	53.03	643994
2019-02-11	52.81	52.99	52.34	52.34	1121617
2019-02-12	52.76	53.09	52.31	52.69	1391347
2019-02-13	52.69	53.56	52.54	53.17	1024583
2019-02-14	53.17	53.22	52.64	52.41	659603
2019-02-15	52.73	53.21	52.26	52.31	1135692
2019-02-19	52.45	52.92	52.13	52.65	1103720
2019-02-20	52.76	53.29	52.58	52.70	2009389
2019-02-21	51.45	54.00	48.89	53.48	5792313
2019-02-22	53.11	54.00	51.64	51.77	3147501
2019-02-25	52.00	54.04	51.85	53.43	3166990
2019-02-26	53.59	53.75	52.63	52.86	2788804
2019-02-27	52.77	53.30	52.34	53.03	2438609
2019-02-28	53.09	53.34	52.73	53.08	2491536
2019-03-01	53.14	53.49	52.29	53.00	1348525
2019-03-04	53.01	53.36	52.34	52.81	1546117
2019-03-05	52.85	52.93	52.19	52.20	2270443
2019-03-06	52.18	52.26	50.97	51.02	2341596
2019-03-07	50.94	51.15	50.07	50.58	4422931
2019-03-08	50.51	50.68	49.90	50.23	1516373
2019-03-11	50.43	52.00	50.25	51.64	2452321
2019-03-12	51.75	52.25	51.53	52.00	1600940
2019-03-13	52.11	52.57	51.86	52.02	2207535
2019-03-14	52.05	52.44	51.45	52.05	1783348
2019-03-15	52.10	52.92	51.94	52.86	3472159
2019-03-18	52.95	53.39	52.07	52.22	2889992
2019-03-19	52.25	52.96	51.94	52.05	1585963
2019-03-20	51.94	52.22	51.30	51.41	1151578
2019-03-21	51.46	52.53	51.39	52.29	1346219
2019-03-22	52.26	52.35	51.45	51.70	2028192
2019-03-25	51.59	52.09	51.08	51.44	2451868
2019-03-26	51.66	51.98	51.06	51.59	1360320
2019-03-27	51.59	51.89	51.14	51.81	1311858
2019-03-28	51.83	52.26	51.64	52.20	886597
2019-03-29	52.42	53.22	52.38	53.07	1248874
2019-04-01	53.32	53.50	52.67	52.81	1029741
2019-04-02	52.89	53.30	52.10	52.16	1052516
2019-04-03	52.15	52.38	51.65	51.89	1278626
2019-04-04	51.95	53.45	51.95	53.22	1455515
2019-04-05	52.80	53.32	52.38	53.25	2122802
2019-04-08	53.28	53.67	53.07	53.53	1592962
2019-04-09	53.80	53.96	52.61	53.11	1884700
2019-04-10	53.12	53.56	52.71	52.99	931453
2019-04-11	53.02	53.50	52.77	52.96	746789
2019-04-12	52.93	53.43	52.55	52.65	1105518
2019-04-15	52.65	52.83	52.10	52.48	2205308
2019-04-16	52.49	52.94	51.71	51.74	1386029
2019-04-17	51.99	52.26	51.46	51.55	992817
2019-04-18	51.81	51.86	50.90	51.13	1253337
2019-04-22	51.13	51.42	50.80	51.31	1290148
2019-04-23	51.48	51.98	51.25	51.25	992903
2019-04-24	51.21	51.42	50.96	51.12	1782983
2019-04-25	50.96	50.97	48.52	48.60	3155574
2019-04-26	48.60	49.06	47.26	48.97	2298329
2019-04-29	49.15	50.43	49.10	50.12	2056723
2019-04-30	50.29	52.45	50.29	52.41	2208319
2019-05-01	52.28	53.03	52.15	52.16	1423679
2019-05-02	51.86	52.27	50.87	51.13	1355553
2019-05-03	51.13	51.49	50.75	51.15	813582
2019-05-06	50.72	50.93	50.20	50.65	1049195
2019-05-07	50.30	50.53	49.64	49.98	1440428
2019-05-08	51.25	53.79	51.25	53.44	2826667
2019-05-09	53.08	54.12	53.04	53.17	1512324
2019-05-10	52.84	53.84	51.80	53.76	1683015
2019-05-13	52.99	53.55	52.22	52.49	1073009
2019-05-14	52.49	53.27	52.48	52.65	930659
2019-05-15	52.49	53.65	52.39	53.27	998201
2019-05-16	53.35	53.77	53.08	52.79	713517
2019-05-17	52.54	53.27	52.00	52.23	1583387
2019-05-20	52.03	52.39	51.61	51.83	1341052
2019-05-21	51.96	52.20	51.52	51.98	1917698
2019-05-22	51.64	51.99	50.21	51.90	1447225
2019-05-23	51.60	51.60	50.50	51.42	1396592
2019-05-24	51.75	51.75	50.36	50.55	1073086
2019-05-28	50.52	51.14	50.47	50.62	2009478
2019-05-29	51.12	52.82	50.67	51.81	1799028
2019-05-30	52.17	52.42	51.09	51.18	1267847
2019-05-31	50.83	52.36	50.83	52.29	1756810
2019-06-03	52.29	54.65	51.91	54.60	1952472
2019-06-04	54.82	55.25	54.37	54.75	1156913
2019-06-05	54.58	55.01	53.65	54.53	922083
2019-06-06	54.67	55.24	54.12	55.10	1095330
2019-06-07	55.35	55.39	54.70	55.15	2378778
2019-06-10	55.22	56.52	55.07	56.40	2316759
2019-06-11	56.48	56.65	55.74	56.20	1423711
2019-06-12	56.33	57.33	56.24	57.10	1713200
2019-06-13	57.40	57.95	56.98	57.50	621684
2019-06-14	57.49	58.09	57.28	57.86	1059138
2019-06-17	57.97	58.10	57.28	57.51	1182722
2019-06-18	57.72	58.13	57.60	57.98	2046040
2019-06-19	58.14	58.19	57.16	57.36	3198697
2019-06-20	57.70	57.84	57.18	57.61	1328042
2019-06-21	57.49	57.82	56.79	57.55	2591786
2019-06-24	57.53	57.62	56.96	57.49	982480
2019-06-25	57.41	57.48	55.75	55.88	1934703
2019-06-26	55.86	56.24	55.56	55.63	651669
2019-06-27	55.31	55.62	54.86	55.10	1082472
2019-06-28	55.27	56.25	55.04	55.71	1590524
2019-07-01	56.28	56.81	56.07	56.29	862774
2019-07-02	56.55	57.15	56.31	56.41	783566
2019-07-03	56.77	57.09	56.59	56.73	373911
2019-07-05	56.57	56.83	56.03	56.61	434121
2019-07-08	56.59	57.24	56.28	56.97	633297
2019-07-09	56.87	57.50	56.56	57.29	738030
2019-07-10	57.45	57.83	57.18	57.19	1214742
2019-07-11	57.40	57.76	56.47	56.55	506608
2019-07-12	56.65	57.43	56.61	56.86	789823
2019-07-15	57.00	57.06	56.46	56.78	633109
2019-07-16	56.58	56.64	55.46	55.84	685244
2019-07-17	55.94	55.97	55.12	55.67	666444
2019-07-18	55.61	56.19	55.29	55.83	612533
2019-07-19	55.98	56.21	55.39	55.57	671133
2019-07-22	57.05	57.24	56.04	56.34	1312755
2019-07-23	56.58	57.18	56.54	56.97	863893
2019-07-24	56.69	57.07	56.20	56.87	791412
2019-07-25	56.83	57.23	56.35	56.63	1016459
2019-07-26	56.85	57.05	56.36	56.93	974612
2019-07-29	56.91	57.25	55.86	56.58	1061781
2019-07-30	56.45	56.79	56.05	56.36	1476004
2019-07-31	58.21	59.37	57.90	58.43	2253654
2019-08-01	58.74	59.65	57.79	57.92	1750865
2019-08-02	57.80	57.90	56.49	57.19	898458
2019-08-05	56.60	56.66	55.17	55.30	1268546
2019-08-06	55.59	56.40	55.00	56.07	1270965
2019-08-07	55.59	56.33	54.88	56.27	879470
2019-08-08	56.54	58.12	56.27	58.10	1587572
2019-08-09	57.71	57.83	56.87	57.22	693291
2019-08-12	56.66	56.82	53.26	53.36	1464040
2019-08-13	53.30	55.02	53.19	53.47	1400517
2019-08-14	52.98	53.70	52.33	53.34	1182875
2019-08-15	53.50	53.97	53.01	53.82	902194
2019-08-16	54.08	54.92	53.58	54.37	824524
2019-08-19	54.78	55.10	54.07	55.01	780850
2019-08-20	54.79	54.79	53.87	53.90	951714
2019-08-21	54.07	54.82	53.38	54.70	918524
2019-08-22	54.59	55.10	54.22	54.90	775024
2019-08-23	54.45	54.56	53.02	53.22	873246
2019-08-26	53.62	53.75	52.94	53.51	844019
2019-08-27	53.65	53.65	51.66	52.58	1119802
2019-08-28	52.54	52.80	51.77	52.44	1011737
2019-08-29	52.75	52.85	52.03	52.62	970330
2019-08-30	53.37	53.91	53.16	53.41	1013907
2019-09-03	53.35	53.53	52.63	53.36	751348
2019-09-04	53.95	54.19	53.63	53.90	852434
2019-09-05	54.19	55.73	54.19	55.22	706964
2019-09-06	55.07	55.97	55.04	55.80	659350
2019-09-09	55.79	57.11	55.72	57.10	991456
2019-09-10	56.99	57.51	56.54	56.99	1088420
2019-09-11	57.19	58.00	56.57	57.97	869400
2019-09-12	57.70	58.06	56.94	57.50	812841
2019-09-13	57.38	57.70	56.60	56.83	2088144
2019-09-16	56.56	58.00	56.38	57.82	751180
2019-09-17	57.55	57.58	56.57	56.66	769351
2019-09-18	56.75	57.17	56.27	56.98	928452
2019-09-19	57.10	57.10	56.08	56.15	703731
2019-09-20	56.14	56.51	55.72	55.96	1698226
2019-09-23	55.65	56.34	55.25	55.97	853024
2019-09-24	56.18	56.31	55.32	55.55	940472
2019-09-25	55.67	56.45	55.59	56.08	869911
2019-09-26	56.20	57.17	56.08	56.56	1081975
2019-09-27	56.66	56.88	56.20	56.54	532887
2019-09-30	56.51	57.04	56.29	56.62	847351
2019-10-01	56.87	57.17	55.95	56.39	1110673
2019-10-02	56.30	56.45	55.43	55.86	699479
2019-10-03	55.50	55.85	54.82	55.79	668209
2019-10-04	55.72	56.29	55.59	56.29	641055
2019-10-07	55.89	56.15	55.41	55.63	686841
2019-10-08	55.66	55.66	54.40	54.42	810871
2019-10-09	54.56	54.93	54.23	54.83	669086
2019-10-10	54.82	55.56	54.59	55.38	830470
2019-10-11	55.77	56.98	55.77	56.21	1087093
2019-10-14	56.26	56.69	55.94	56.55	1161531
2019-10-15	56.61	57.34	56.20	57.13	894834
2019-10-16	56.94	57.13	55.23	55.40	861623
2019-10-17	55.23	55.34	54.51	55.05	815803
2019-10-18	54.98	55.64	54.21	54.70	988678
2019-10-21	54.66	55.54	54.66	55.15	718649
2019-10-22	55.21	55.45	54.72	55.40	907452
2019-10-23	55.37	55.45	54.40	55.45	647729
2019-10-24	55.45	55.45	54.30	54.64	462624
2019-10-25	54.58	55.35	54.34	55.24	525365
2019-10-28	55.35	55.85	54.87	55.53	620961
2019-10-29	55.04	56.53	55.04	56.19	1177015
2019-10-30	55.04	55.99	52.31	52.76	2272378
2019-10-31	53.00	54.22	52.10	54.00	1256494
2019-11-01	54.15	54.62	53.72	54.22	1236439
2019-11-04	54.58	56.42	54.58	56.26	1195367
2019-11-05	56.01	56.76	55.23	55.59	1106861
2019-11-06	55.56	55.92	55.16	55.21	760778
2019-11-07	55.50	56.35	55.30	55.45	691378
2019-11-08	55.22	55.96	54.88	55.89	535137
2019-11-11	55.73	55.93	55.20	55.82	726135
2019-11-12	56.00	56.63	55.58	55.72	828652
2019-11-13	55.50	55.62	54.71	55.20	694306
2019-11-14	55.08	55.75	55.03	54.95	702895
2019-11-15	55.39	56.23	55.15	56.19	921251
2019-11-18	55.99	55.99	54.61	54.68	688944
2019-11-19	54.65	55.87	54.65	55.66	1254049
2019-11-20	55.67	55.67	54.63	55.30	1610655
2019-11-21	55.30	55.30	54.55	54.64	637978
2019-11-22	54.48	55.32	54.08	54.08	515040
2019-11-25	54.07	54.62	53.86	53.88	712538
2019-11-26	53.87	54.15	53.03	53.28	923540
2019-11-27	53.34	53.89	53.16	53.45	701204
2019-11-29	53.13	53.76	52.80	53.38	415473
2019-12-02	53.25	54.09	53.12	53.54	560819
2019-12-03	52.99	53.26	52.48	52.86	764111
2019-12-04	52.78	53.52	52.78	53.10	731317
2019-12-05	53.21	53.65	52.79	53.51	792012
2019-12-06	53.86	54.47	53.61	53.72	553590
2019-12-09	53.72	53.85	53.08	53.40	672445
2019-12-10	54.53	55.14	54.14	54.71	1111188
2019-12-11	54.68	55.67	54.58	55.28	793929
2019-12-12	55.44	56.14	55.28	55.93	768228
2019-12-13	56.16	56.20	55.06	55.77	854141
2019-12-16	55.74	56.22	55.61	55.92	778475
2019-12-17	55.77	56.00	55.18	55.84	949235
2019-12-18	55.67	56.19	55.32	56.14	1141017
2019-12-19	56.29	56.32	55.74	55.98	709883
2019-12-20	55.65	57.94	55.22	57.55	2030951
2019-12-23	57.71	57.76	56.75	56.97	567869
2019-12-24	57.23	57.31	56.90	57.05	177668
2019-12-26	57.10	57.71	57.10	57.38	552631
2019-12-27	57.48	57.85	57.14	57.37	436970
2019-12-30	57.20	57.30	56.87	57.15	445665
2019-12-31	57.12	57.75	56.94	57.55	634009
2020-01-02	57.92	58.19	57.10	57.56	574550
2020-01-03	57.36	57.98	57.30	57.94	782350
2020-01-06	57.64	57.79	57.10	57.52	1390655
2020-01-07	57.55	57.81	56.93	57.04	733457
2020-01-08	57.01	57.13	56.14	56.39	827510
2020-01-09	56.39	56.54	55.21	55.98	799612
2020-01-10	55.91	56.34	55.55	55.66	673305
2020-01-13	55.70	56.39	55.45	55.78	708691
2020-01-14	55.84	56.16	55.33	55.60	674620
2020-01-15	55.55	56.00	55.19	55.38	531961
2020-01-16	55.66	56.54	55.41	56.32	692744
2020-01-17	56.32	56.58	55.88	56.06	1316754
2020-01-21	56.15	56.56	55.72	56.41	940251
2020-01-22	56.48	56.49	55.19	55.88	822653
2020-01-23	55.57	55.84	54.84	55.60	593644
2020-01-24	55.55	55.57	54.12	54.32	802039
2020-01-27	53.61	53.66	51.71	51.84	1383133
2020-01-28	52.10	52.38	51.30	51.61	1444160
2020-01-29	51.67	51.77	51.00	51.05	800684
2020-01-30	51.00	52.50	50.91	52.47	956165
2020-01-31	52.24	52.43	51.82	52.43	978090
2020-02-03	52.69	53.44	52.52	52.99	887651
2020-02-04	53.57	54.32	52.80	52.98	780887
2020-02-05	53.30	54.65	53.29	54.36	919139
2020-02-06	54.64	55.00	53.63	53.64	887746
2020-02-07	53.49	54.43	53.12	54.08	879364
2020-02-10	53.82	55.16	53.62	54.67	1519209
2020-02-11	54.92	56.31	54.70	55.00	1713094
2020-02-12	56.60	57.50	54.84	54.52	2763794
2020-02-13	55.15	56.79	54.66	55.77	2246282
2020-02-14	55.72	55.72	54.18	54.22	1301080
2020-02-18	54.00	54.00	52.95	53.60	1092349
2020-02-19	53.79	54.20	53.57	53.76	1077423
2020-02-20	53.61	54.04	53.17	53.98	853815
2020-02-21	53.63	53.86	53.00	53.23	579771
2020-02-24	52.75	53.18	52.22	53.02	1212001
2020-02-25	52.92	52.97	50.62	51.02	1263787
2020-02-26	51.25	51.94	50.52	50.53	1324790
2020-02-27	49.90	49.99	47.51	47.85	1615481
2020-02-28	46.68	47.55	45.65	46.95	2186501
2020-03-02	47.21	49.19	47.07	49.03	1794535
2020-03-03	48.91	49.89	48.04	48.56	1125211
2020-03-04	49.32	50.30	49.26	49.71	1650627
2020-03-05	48.57	49.10	47.91	48.42	1027987
2020-03-06	47.29	47.54	45.88	46.85	1529805
2020-03-09	43.93	45.67	42.19	43.58	2266330
2020-03-10	44.70	44.78	40.75	43.34	1660516
2020-03-11	42.16	42.40	39.32	39.90	1944291
2020-03-12	37.48	38.53	34.11	36.15	3126247
2020-03-13	38.00	39.39	36.00	38.56	1727764
2020-03-16	35.96	37.62	33.32	33.64	1704822
2020-03-17	35.02	36.51	33.64	35.29	2583877
2020-03-18	33.00	33.50	29.64	30.25	2400079
2020-03-19	30.00	33.95	29.00	32.74	2221510
2020-03-20	33.41	35.06	31.70	31.78	2263218
2020-03-23	31.62	33.79	30.74	32.74	2094954
2020-03-24	34.69	35.61	34.12	35.00	1834407
2020-03-25	35.56	38.95	35.23	36.63	2053988
2020-03-26	37.16	38.80	36.32	37.64	1544451
2020-03-27	36.31	37.33	35.15	36.19	1688631
2020-03-30	36.51	40.19	35.65	39.59	1772510
2020-03-31	39.71	41.46	39.69	41.03	1988910
2020-04-01	39.59	40.44	37.53	38.37	1729382
2020-04-02	38.34	39.79	37.80	39.08	1592263
2020-04-03	38.55	39.08	36.63	37.17	1225775
2020-04-06	38.67	39.29	37.96	38.27	1533958
2020-04-07	39.54	41.26	37.99	38.02	1360353
2020-04-08	38.49	39.80	38.18	39.44	1625352
2020-04-09	39.85	41.41	39.53	40.83	1360533
2020-04-13	40.86	41.15	38.89	38.95	1026285
2020-04-14	39.97	40.72	38.78	39.46	1397101
2020-04-15	38.48	38.53	36.36	36.92	1497712
2020-04-16	36.92	38.39	36.39	38.11	1487181
2020-04-17	38.93	40.11	38.61	40.09	1789879
2020-04-20	39.50	40.13	38.77	38.88	1141986
2020-04-21	38.13	38.30	36.09	36.13	1434875
2020-04-22	36.81	38.11	36.45	37.80	1641527
2020-04-23	38.00	39.36	38.00	39.13	1087771
2020-04-24	39.77	39.83	38.74	39.61	1093325
2020-04-27	39.71	40.00	39.17	39.69	1706761
2020-04-28	40.50	40.71	39.57	40.42	1018756
2020-04-29	41.04	42.07	40.89	41.65	1107390
2020-04-30	41.21	41.43	39.55	39.67	1063210
2020-05-01	39.09	39.44	37.60	37.89	1001875
2020-05-04	37.56	38.09	37.16	37.69	1517889
2020-05-05	38.00	38.60	37.83	37.94	995477
2020-05-06	35.00	35.42	32.68	34.20	5259806
2020-05-07	34.50	36.75	34.50	36.37	2962507
2020-05-08	37.10	37.44	36.05	36.53	1632393
2020-05-11	36.16	36.42	34.62	34.67	1805376
2020-05-12	35.30	35.62	34.53	34.63	1398084
2020-05-13	35.06	35.24	33.82	34.35	1610388
2020-05-14	33.93	34.85	33.08	34.27	1446841
2020-05-15	34.02	34.80	33.73	34.33	1424058
2020-05-18	35.42	35.90	35.12	35.43	1796530
2020-05-19	35.50	35.97	34.97	35.14	1291064
2020-05-20	35.46	35.95	35.18	35.59	1325478
2020-05-21	35.35	35.71	35.00	35.53	1246290
2020-05-22	35.40	35.60	34.57	35.38	1406080
2020-05-26	37.18	38.10	36.93	37.72	2626634
2020-05-27	38.38	39.86	38.31	39.36	3097348
2020-05-28	39.70	39.89	38.65	38.87	1436010
2020-05-29	38.46	39.33	37.91	39.02	3154187
2020-06-01	38.89	39.82	38.67	39.22	1622395
2020-06-02	39.97	39.99	38.93	39.87	1743221
2020-06-03	40.44	41.67	40.38	41.39	1493271
2020-06-04	41.19	41.86	40.61	41.30	967423
2020-06-05	42.80	44.86	42.33	42.47	1519397
2020-06-08	43.40	44.37	43.31	43.81	1744037
2020-06-09	43.00	43.29	42.10	42.91	1055879
2020-06-10	42.84	43.09	40.39	40.42	1543638
2020-06-11	39.89	39.97	38.71	38.88	2285397
2020-06-12	40.01	40.24	38.64	39.39	1743275
2020-06-15	38.04	40.10	37.82	39.82	1308565
2020-06-16	41.00	41.47	39.97	41.08	1216237
2020-06-17	41.07	41.11	40.08	40.41	1124303
2020-06-18	39.97	41.36	39.71	41.21	1489856
2020-06-19	42.00	42.00	40.63	40.63	2544497
2020-06-22	40.66	40.91	40.03	40.39	1071660
2020-06-23	40.69	41.57	40.42	41.08	1580027
2020-06-24	40.53	42.17	39.70	41.19	2608113
2020-06-25	41.29	42.60	41.21	42.52	2062508
2020-06-26	42.38	42.38	40.20	40.22	2111856
2020-06-29	40.56	41.36	40.44	40.81	907968
2020-06-30	40.85	41.37	40.30	41.13	1095599
2020-07-01	41.10	41.26	40.04	40.13	1560943
2020-07-02	41.10	41.53	39.73	39.78	1554977
2020-07-06	40.35	40.74	39.94	40.49	1298055
2020-07-07	40.04	40.04	39.37	39.64	1011633
2020-07-08	39.64	40.07	38.84	39.19	893010
2020-07-09	38.93	39.00	38.00	38.23	904642
2020-07-10	38.23	40.03	38.23	39.89	975825
2020-07-13	40.57	41.14	39.74	40.50	1169529
2020-07-14	40.31	41.96	40.14	41.90	1169854
2020-07-15	42.47	43.48	42.02	43.23	1876810
2020-07-16	43.05	43.89	42.62	42.84	1009254
2020-07-17	43.09	43.46	42.76	43.06	874161
2020-07-20	42.73	43.05	41.57	41.91	927326
2020-07-21	42.06	43.29	42.06	42.89	1116798
2020-07-22	42.79	43.61	42.63	43.37	803269
2020-07-23	43.34	45.14	43.34	44.78	1142910
2020-07-24	44.70	44.98	44.00	44.33	895876
2020-07-27	43.90	45.02	43.65	45.00	1038224
2020-07-28	44.95	45.56	44.11	44.60	1001509
2020-07-29	45.76	46.69	43.86	45.18	2377579
2020-07-30	44.62	45.64	44.57	45.01	1256445
2020-07-31	44.63	44.94	42.85	43.44	1418366
2020-08-03	43.65	44.66	43.38	44.03	1236336
2020-08-04	44.03	44.34	43.11	44.31	1035334
2020-08-05	44.67	44.99	44.30	44.84	1012819
2020-08-06	44.60	45.15	44.60	44.70	788502
2020-08-07	44.42	45.59	44.38	45.46	808739
2020-08-10	45.48	47.04	45.44	46.80	1038800
2020-08-11	47.47	47.78	46.68	46.72	828014
2020-08-12	47.25	47.39	46.69	46.81	744729
2020-08-13	47.00	47.00	46.31	45.97	900514
2020-08-14	45.75	46.39	45.53	45.93	838717
2020-08-17	46.02	46.94	46.01	46.39	750611
2020-08-18	46.34	46.40	45.86	46.17	635669
2020-08-19	46.17	47.07	46.13	46.69	836359
2020-08-20	46.25	46.76	45.70	45.99	888420
2020-08-21	46.10	47.01	46.03	46.77	1010430
2020-08-24	47.09	47.56	46.52	46.83	692789
2020-08-25	47.19	47.36	46.14	46.94	906462
2020-08-26	46.92	47.05	46.30	46.65	578370
2020-08-27	46.66	46.90	45.92	46.24	542484
2020-08-28	46.30	46.72	45.82	46.67	717140
2020-08-31	46.45	46.64	45.58	45.62	961462
2020-09-01	45.52	46.08	45.01	45.47	580761
2020-09-02	45.62	46.53	45.37	46.41	809580
2020-09-03	46.59	47.22	45.59	45.76	770710
2020-09-04	46.23	46.67	45.24	46.48	654510
2020-09-08	46.27	46.30	45.10	45.22	895759
2020-09-09	45.45	46.26	45.33	45.85	598895
2020-09-10	45.89	46.39	45.37	45.39	538110
2020-09-11	45.37	45.81	45.01	45.64	688110
2020-09-14	46.04	46.32	45.40	46.25	915270
2020-09-15	46.36	46.87	45.61	46.37	1319714
2020-09-16	46.43	46.86	46.19	46.51	871407
2020-09-17	46.06	47.42	45.49	47.33	1230486
2020-09-18	47.51	49.48	47.33	47.61	4055595
2020-09-21	46.48	46.48	45.29	45.73	1234929
2020-09-22	45.92	46.35	45.62	45.98	978846
2020-09-23	46.35	46.85	44.58	44.66	1087104
2020-09-24	44.52	45.22	43.41	44.65	1196374
2020-09-25	44.44	46.20	44.41	46.09	1568702
2020-09-28	46.97	47.56	46.49	46.50	912802
2020-09-29	46.28	46.35	44.97	45.18	628291
2020-09-30	45.22	46.10	45.22	45.70	889022
2020-10-01	45.84	46.08	45.27	45.82	550618
2020-10-02	45.04	46.48	44.82	46.39	553553
2020-10-05	46.78	47.52	46.56	47.24	755314
2020-10-06	47.89	48.91	47.51	47.60	1065578
2020-10-07	48.08	49.22	48.00	49.06	1441068
2020-10-08	49.42	49.43	48.66	49.02	1524007
2020-10-09	49.50	51.21	49.39	50.47	1589241
2020-10-12	50.75	51.72	50.34	51.39	916964
2020-10-13	50.93	51.27	50.15	50.94	1025163
2020-10-14	50.85	52.22	50.65	52.15	1158970
2020-10-15	51.43	54.99	51.25	54.21	2652131
2020-10-16	54.24	54.90	53.87	54.59	1532371
2020-10-19	55.41	56.09	54.18	54.60	1650141
2020-10-20	55.17	55.47	54.10	55.03	1278659
2020-10-21	55.06	56.14	55.00	55.10	1097470
2020-10-22	55.38	57.45	55.25	56.45	1683410
2020-10-23	56.92	57.87	55.83	56.02	1412105
2020-10-26	55.60	56.06	54.91	55.69	1139358
2020-10-27	55.65	56.12	54.68	55.69	1517555
2020-10-28	58.00	60.50	57.05	58.06	4133379
2020-10-29	58.31	58.73	57.18	58.29	2218636
2020-10-30	57.58	57.91	55.91	56.73	2022808
2020-11-02	57.43	58.50	56.88	58.07	1581700
2020-11-03	58.36	58.66	56.12	56.48	1456517
2020-11-04	56.26	56.70	54.00	55.96	1603978
2020-11-05	56.04	58.81	56.04	58.50	1297786
2020-11-06	58.83	58.88	57.23	57.51	1253674
2020-11-09	59.00	59.50	56.80	56.85	1893379
2020-11-10	57.21	58.94	56.50	58.81	1331371
2020-11-11	59.00	59.68	57.43	58.90	1078353
2020-11-12	58.93	58.93	57.40	57.99	920522
2020-11-13	58.27	59.53	58.18	59.17	838908
2020-11-16	59.92	61.08	58.65	60.19	1399941
2020-11-17	59.33	59.93	58.59	59.38	1168467
2020-11-18	59.50	60.64	58.28	58.38	1199318
2020-11-19	58.14	58.66	57.36	58.53	1099638
2020-11-20	58.49	58.97	58.10	58.74	713231
2020-11-23	59.29	60.45	58.84	59.93	1228321
2020-11-24	60.67	62.73	60.05	62.65	2144494
2020-11-25	62.20	62.49	60.68	61.83	1407631
2020-11-27	61.60	62.12	60.52	60.84	405552
2020-11-30	60.48	60.99	58.81	58.89	1875217
2020-12-01	59.97	60.63	58.81	59.47	1309150
2020-12-02	59.17	59.60	58.76	59.31	670870
2020-12-03	60.00	61.23	59.71	60.78	923758
2020-12-04	61.04	61.78	61.00	61.47	1079097
2020-12-07	61.54	61.66	60.31	60.78	907743
2020-12-08	60.76	62.03	60.27	61.35	1205316
2020-12-09	62.02	63.61	61.23	63.50	2088740
2020-12-10	63.77	64.64	62.84	64.50	2047536
2020-12-11	64.21	66.71	64.21	66.04	1884326
2020-12-14	66.53	66.64	63.71	63.78	997777
2020-12-15	64.00	65.84	63.80	65.16	1099411
2020-12-16	65.00	65.16	63.97	64.63	557042
2020-12-17	64.62	64.98	63.57	64.00	953503
2020-12-18	64.07	64.51	63.21	64.38	2150570
2020-12-21	63.71	65.00	63.30	64.82	979658
2020-12-22	64.80	64.99	63.56	64.09	1124720
2020-12-23	64.55	64.92	63.61	64.72	505767
2020-12-24	64.38	64.60	63.78	64.33	239724
2020-12-28	64.65	64.99	63.85	64.11	494605
2020-12-29	64.02	64.29	62.84	63.44	722398
2020-12-30	63.82	65.38	63.35	65.19	663550
2020-12-31	65.14	65.86	64.78	65.58	846803
2021-01-04	65.92	67.39	64.39	65.71	1255411
2021-01-05	65.64	68.11	65.64	67.40	1382810
2021-01-06	68.40	72.23	68.26	70.17	2892444
2021-01-07	70.78	71.47	69.30	69.44	1284028
2021-01-08	69.70	70.31	68.87	70.20	1019568
2021-01-11	69.10	70.91	69.10	69.72	1156041
2021-01-12	70.00	70.28	69.32	69.69	753434
2021-01-13	69.97	72.25	69.47	70.43	1979258
2021-01-14	70.45	73.49	70.43	72.25	1609122
2021-01-15	71.80	71.99	69.75	70.66	1149077
2021-01-19	71.00	72.35	70.33	70.65	1521518
2021-01-20	70.87	71.80	70.38	70.91	963534
2021-01-21	70.93	71.22	68.55	68.68	1122704
2021-01-22	68.20	68.91	67.52	68.60	1138000
2021-01-25	68.60	68.66	66.33	67.72	1588090
2021-01-26	68.35	68.60	66.39	66.65	1227417
2021-01-27	65.51	65.90	62.07	63.91	2061003
2021-01-28	64.45	67.07	64.01	66.65	1590169
2021-01-29	66.29	66.65	64.51	65.44	955378
2021-02-01	65.91	67.51	65.05	67.27	1176928
2021-02-02	68.16	69.78	67.63	69.50	1361341
2021-02-03	69.55	71.05	69.08	70.50	1637286
2021-02-04	70.53	71.64	70.37	71.58	1028173
2021-02-05	72.00	73.76	71.68	73.09	2892035
2021-02-08	73.31	75.05	73.11	74.11	1577601
2021-02-09	74.00	75.62	73.51	75.43	2502535
2021-02-10	75.03	77.43	73.82	74.69	4037563
2021-02-11	74.80	76.35	74.30	75.71	1804233
2021-02-12	76.06	78.05	75.05	78.00	2406103
2021-02-16	78.00	79.45	77.17	79.31	1910199
2021-02-17	78.71	78.92	76.83	78.00	2181737
2021-02-18	77.11	77.34	73.99	74.74	2139071
2021-02-19	75.01	77.39	75.01	76.38	1420933
2021-02-22	76.33	78.50	75.72	78.19	2058441
2021-02-23	78.00	78.79	75.93	77.41	1793523
2021-02-24	77.60	78.37	76.40	76.76	1396139
2021-02-25	76.76	77.82	74.50	74.72	1310374
2021-02-26	74.99	77.08	74.02	76.58	2193978
2021-03-01	77.62	79.01	76.90	78.68	1935323
2021-03-02	78.92	79.87	78.45	79.26	1252427
2021-03-03	79.36	81.00	78.23	78.45	1755433
2021-03-04	78.02	78.80	73.45	76.06	2219164
2021-03-05	77.34	78.55	74.97	77.72	1545540
2021-03-08	77.59	80.00	77.23	78.46	1519588
2021-03-09	79.05	80.08	78.12	79.06	1070854
2021-03-10	79.38	80.89	78.87	80.52	1484796
2021-03-11	80.74	81.92	78.84	81.46	1365759
2021-03-12	81.11	82.33	80.34	80.78	1498082
2021-03-15	80.55	80.80	78.41	79.24	863709
2021-03-16	79.18	79.99	78.29	78.98	851304
2021-03-17	78.95	79.36	77.63	79.06	897089
2021-03-18	79.53	80.53	78.13	78.53	854415
2021-03-19	78.80	78.91	77.16	78.18	1602536
2021-03-22	78.33	78.61	76.82	77.66	724559
2021-03-23	77.00	77.58	75.06	75.58	974299
2021-03-24	76.35	77.24	75.41	75.53	882816
2021-03-25	75.00	77.48	74.42	77.10	1572001
2021-03-26	77.97	79.30	77.65	79.28	944395
2021-03-29	78.35	79.56	77.58	77.68	1124267
2021-03-30	77.83	80.22	77.76	79.81	1259724
2021-03-31	80.25	80.68	79.27	79.27	1122337
2021-04-01	79.69	80.77	79.51	80.20	1146677
2021-04-05	80.41	80.60	78.94	78.94	722446
2021-04-06	79.11	80.12	78.35	79.31	795557
2021-04-07	79.44	79.86	78.30	78.58	503508
2021-04-08	78.53	78.72	77.20	78.39	984752
2021-04-09	78.90	79.45	78.06	79.45	605238
2021-04-12	79.59	79.85	78.67	79.26	612277
2021-04-13	78.94	79.18	77.62	77.68	604958
2021-04-14	78.40	80.72	78.13	80.03	974218
2021-04-15	80.31	80.95	78.80	80.91	1216232
2021-04-16	81.00	83.72	81.00	83.62	1445251
2021-04-19	83.35	83.89	82.29	83.18	1191422
2021-04-20	82.70	83.35	80.45	81.31	909647
2021-04-21	81.00	83.03	80.30	82.80	1319017
2021-04-22	82.86	83.97	82.02	83.35	1270414
2021-04-23	83.58	85.18	83.20	85.10	1209039
2021-04-26	85.34	86.49	85.10	86.05	1345272
2021-04-27	86.40	88.84	86.20	88.34	2000818
2021-04-28	88.58	88.81	85.61	85.65	1091601
2021-04-29	86.50	87.17	84.90	85.46	954049
2021-04-30	85.10	85.84	84.24	84.42	925900
2021-05-03	85.04	86.53	84.86	85.83	1812156
2021-05-04	85.84	89.23	85.00	87.03	2541206
2021-05-05	87.50	90.00	86.79	90.00	1109605
2021-05-06	90.00	90.38	87.52	88.97	1032012
2021-05-07	88.76	91.99	88.50	91.32	1413406
2021-05-10	91.88	92.38	90.50	90.54	971259
2021-05-11	88.89	91.05	88.39	90.77	963016
2021-05-12	90.27	91.00	87.46	88.36	1077407
2021-05-13	88.50	90.30	88.28	89.31	540386
2021-05-14	89.88	91.00	89.75	90.63	782474
2021-05-17	90.28	90.49	89.28	89.04	997887
2021-05-18	89.61	89.89	87.76	87.77	970086
2021-05-19	86.57	86.69	84.84	85.97	1039715
2021-05-20	85.96	86.32	84.40	85.49	1527167
2021-05-21	86.65	87.43	86.03	86.85	1194422
2021-05-24	87.22	87.72	86.44	86.80	500189
2021-05-25	86.86	87.83	86.34	87.02	1102852
2021-05-26	87.02	87.95	85.83	87.84	1111063
2021-05-27	88.50	89.45	87.00	87.01	1879830
2021-05-28	87.11	87.31	86.14	86.82	1093236
2021-06-01	88.10	89.48	87.85	89.36	1341828
2021-06-02	89.76	89.76	87.78	88.57	1226798
2021-06-03	88.42	89.02	87.60	88.94	1048666
2021-06-04	89.05	89.60	88.53	89.11	817833
2021-06-07	89.25	90.10	88.92	89.60	931677
2021-06-08	89.37	90.04	88.65	89.75	1199355
2021-06-09	89.43	89.70	88.29	88.79	851842
2021-06-10	89.19	89.33	87.49	87.53	591239
2021-06-11	88.19	88.34	84.55	84.70	1463653
2021-06-14	84.21	84.49	82.17	82.62	1595572
2021-06-15	82.53	82.78	81.06	81.45	1527361
2021-06-16	81.38	81.38	80.01	80.44	1466651
2021-06-17	80.16	80.32	74.81	78.01	3322289
2021-06-18	77.16	77.92	75.89	77.20	3735884
2021-06-21	77.92	80.26	77.70	80.18	2165686
2021-06-22	80.26	80.64	78.63	79.77	1587118
2021-06-23	79.61	80.35	79.38	79.99	1153419
2021-06-24	80.64	81.57	80.05	80.29	970492
2021-06-25	79.76	80.44	78.37	79.11	2197239
2021-06-28	79.64	79.83	77.80	79.35	1171519
2021-06-29	79.76	80.42	79.12	79.54	1376116
2021-06-30	79.29	79.68	77.53	78.15	1093379
2021-07-01	79.08	80.05	78.53	79.42	1306594
2021-07-02	79.62	79.93	78.55	79.69	954501
2021-07-06	79.49	79.68	77.36	77.67	1249720
2021-07-07	77.00	78.17	76.51	77.80	1760030
2021-07-08	76.02	77.09	74.89	76.14	1034947
2021-07-09	77.21	77.97	76.59	77.45	1280844
2021-07-12	77.12	77.81	75.89	77.53	1117699
2021-07-13	77.65	77.65	75.99	76.34	959513
2021-07-14	76.49	77.33	75.44	75.94	975759
2021-07-15	75.70	76.56	75.25	75.70	759443
2021-07-16	76.00	76.40	73.37	73.59	1197820
2021-07-19	72.07	73.96	71.73	73.78	1755077
2021-07-20	73.91	75.20	73.52	74.78	1290627
2021-07-21	75.34	76.40	75.23	75.90	2000138
2021-07-22	75.83	75.83	74.42	74.55	1345818
2021-07-23	74.91	75.07	74.19	74.94	1008747
2021-07-26	75.28	76.13	74.67	74.72	1307430
2021-07-27	74.75	75.54	74.20	75.20	1493995
2021-07-28	78.30	79.14	75.49	78.51	2770621
2021-07-29	79.28	80.42	78.19	79.61	1374374
2021-07-30	79.72	80.11	77.27	77.63	1317355
2021-08-02	77.98	78.85	76.49	76.69	1150193
2021-08-03	76.53	77.73	74.86	77.24	1006549
2021-08-04	76.45	76.45	74.67	75.28	959476
2021-08-05	75.38	76.00	74.51	74.96	703120
2021-08-06	75.33	76.86	75.33	76.56	664512
2021-08-09	76.35	78.16	76.10	77.35	740169
2021-08-10	77.43	78.81	77.40	78.65	710383
2021-08-11	79.32	79.49	77.69	79.24	780345
2021-08-12	79.00	79.24	78.38	79.09	602704
2021-08-13	79.29	79.91	78.83	79.17	683210
2021-08-16	79.03	79.65	78.52	79.58	684390
2021-08-17	79.02	79.79	77.86	78.29	934024
2021-08-18	77.84	78.65	77.13	77.21	569410
2021-08-19	76.09	77.02	73.83	74.47	1104905
2021-08-20	74.27	74.63	73.15	73.62	1280534
2021-08-23	73.80	75.29	73.45	74.86	823490
2021-08-24	74.98	76.27	74.98	75.54	679744
2021-08-25	75.41	76.89	74.92	76.37	629644
2021-08-26	76.38	76.49	75.21	75.30	510606
2021-08-27	75.30	77.32	74.77	77.12	787019
2021-08-30	77.45	77.45	75.63	75.73	544604
2021-08-31	75.90	76.22	75.39	75.71	1082042
2021-09-01	75.73	76.17	74.27	75.76	676009
2021-09-02	76.77	78.69	76.55	77.19	1039908
2021-09-03	77.16	77.47	76.28	77.39	609759
2021-09-07	77.00	78.00	76.65	77.05	1319423
2021-09-08	76.69	77.02	74.63	76.49	1333431
2021-09-09	76.38	76.62	75.19	75.65	1016606
2021-09-10	75.64	76.92	75.61	76.14	758873
2021-09-13	77.00	77.76	76.56	77.25	877368
2021-09-14	77.35	78.44	76.77	76.98	1016926
2021-09-15	77.00	81.31	76.71	81.13	1844907
2021-09-16	81.12	81.76	80.37	81.09	1034740
2021-09-17	81.19	81.49	79.80	80.58	1924709
2021-09-20	78.26	78.75	76.23	77.12	925501
2021-09-21	77.64	77.64	75.81	77.11	759100
2021-09-22	78.04	78.92	76.07	77.29	1693094
2021-09-23	77.72	79.60	77.51	78.69	609685
2021-09-24	78.33	79.40	77.95	78.77	827417
2021-09-27	79.30	80.59	78.75	80.34	922144
2021-09-28	80.94	82.31	80.45	80.68	1105153
2021-09-29	81.25	81.89	80.53	80.94	695426
2021-09-30	81.02	81.85	79.91	81.32	1240984
2021-10-01	81.68	83.09	80.73	82.52	952595
2021-10-04	82.52	83.62	82.32	82.59	835664
2021-10-05	82.94	84.21	81.77	84.12	1433840
2021-10-06	83.42	84.33	82.06	83.93	952649
2021-10-07	84.30	85.09	83.90	84.50	677277
2021-10-08	84.75	85.00	84.13	84.36	529118
2021-10-11	85.05	85.58	84.40	84.94	689661
2021-10-12	84.43	85.13	84.13	84.47	619655
2021-10-13	84.61	84.75	83.03	84.06	844177
2021-10-14	84.67	86.00	84.20	85.87	862914
2021-10-15	86.45	86.63	85.58	85.62	625463
2021-10-18	85.12	86.12	84.79	85.68	483207
2021-10-19	86.23	86.74	85.63	86.47	538126
2021-10-20	86.50	88.03	86.13	87.58	996815
2021-10-21	87.60	88.17	86.87	87.69	683741
2021-10-22	87.60	88.61	87.45	88.33	665484
2021-10-25	88.59	89.19	87.74	88.32	773222
2021-10-26	88.82	89.12	87.05	87.25	1050511
2021-10-27	90.00	91.15	89.03	90.62	2072954
2021-10-28	91.29	92.93	90.00	92.91	2044238
2021-10-29	92.94	93.68	91.96	92.64	1302578
2021-11-01	93.28	94.10	91.79	92.12	1447937
2021-11-02	91.76	91.99	90.37	91.13	910065
2021-11-03	90.52	91.64	89.09	91.46	1451843
2021-11-04	91.70	92.81	91.54	92.57	958840
2021-11-05	93.00	93.20	91.95	92.92	887104
2021-11-08	93.37	94.09	92.34	92.49	550634
2021-11-09	92.50	93.70	91.57	92.89	769852
2021-11-10	92.63	93.28	91.93	92.30	1076463
2021-11-11	92.53	94.31	92.12	93.96	828320
2021-11-12	94.00	95.32	93.50	95.13	981596
2021-11-15	95.37	96.23	94.76	96.15	977673
2021-11-16	96.15	96.99	95.29	95.21	1114891
2021-11-17	94.76	95.79	93.75	95.63	1272697
2021-11-18	95.10	96.11	94.52	96.02	848393
2021-11-19	95.16	96.08	93.84	94.11	878245
2021-11-22	94.36	95.48	93.64	94.21	973383
2021-11-23	94.06	94.83	93.55	94.30	640858
2021-11-24	94.23	94.41	92.60	92.84	841564
2021-11-26	90.84	90.94	89.39	90.48	902383
2021-11-29	91.75	92.00	89.88	90.58	944152
2021-11-30	89.90	89.90	86.00	86.57	2229658
2021-12-01	88.30	88.93	84.45	84.49	1022624
2021-12-02	85.01	87.03	84.38	86.05	1327996
2021-12-03	86.79	88.27	86.04	86.62	1486794
2021-12-06	87.72	88.39	86.27	86.56	1043748
2021-12-07	87.43	88.66	86.63	87.78	743334
2021-12-08	87.73	88.74	86.95	87.02	630145
2021-12-09	86.89	86.89	84.86	85.48	934897
2021-12-10	86.25	87.03	85.78	86.91	941988
2021-12-13	86.79	88.42	86.52	87.86	962619
2021-12-14	87.89	88.84	87.03	87.08	729796
2021-12-15	86.95	88.06	85.70	87.78	611124
2021-12-16	88.65	89.29	88.00	88.27	810001
2021-12-17	88.25	88.81	87.14	88.08	1070062
2021-12-20	86.80	87.37	84.12	85.82	818441
2021-12-21	87.05	88.91	86.77	88.27	1014981
2021-12-22	88.05	89.00	87.90	89.00	938744
2021-12-23	89.01	90.40	88.80	90.16	481241
2021-12-27	90.27	91.29	89.56	91.06	366763
2021-12-28	90.84	91.76	90.55	91.73	455964
2021-12-29	91.80	92.45	91.42	92.21	482474
2021-12-30	92.51	93.23	91.85	92.06	411338
2021-12-31	91.67	93.87	91.51	93.36	480641
2022-01-03	93.52	94.33	92.61	93.71	577819
2022-01-04	95.00	95.63	94.29	94.53	1004123
2022-01-05	94.86	95.57	93.85	93.97	975300
2022-01-06	94.99	96.56	93.97	96.12	1065220
2022-01-07	95.83	97.30	94.70	97.02	797402
2022-01-10	97.00	97.88	94.91	96.11	978316
2022-01-11	96.16	97.77	95.37	97.76	1158835
2022-01-12	98.00	99.62	97.29	98.57	1250252
2022-01-13	99.26	99.93	98.35	98.78	583727
2022-01-14	98.29	99.48	97.13	98.71	733298
2022-01-18	97.93	98.38	96.81	98.09	733310
2022-01-19	98.24	98.28	96.35	96.76	814824
2022-01-20	96.78	97.95	94.53	94.76	1207724
2022-01-21	93.86	95.48	92.17	94.33	1205522
2022-01-24	91.81	94.10	89.62	93.69	1733942
2022-01-25	92.99	95.00	90.43	94.69	1282641
2022-01-26	95.00	98.24	94.91	96.29	1061215
2022-01-27	97.38	99.63	96.30	96.59	1192686
2022-01-28	96.41	98.71	96.18	98.19	913721
2022-01-31	97.79	98.97	97.02	98.86	1072724
2022-02-01	98.86	100.06	98.20	99.99	1648249
2022-02-02	100.05	101.13	98.63	100.66	1383600
2022-02-03	99.50	100.78	98.53	98.79	956380
2022-02-04	98.67	99.47	96.86	98.10	788875
2022-02-07	98.22	99.39	97.67	98.92	666715
2022-02-08	99.50	101.22	99.12	100.96	1329737
2022-02-09	100.50	103.59	99.01	99.60	1832114
2022-02-10	99.60	102.94	98.37	99.06	1452979
2022-02-11	102.03	102.41	100.28	101.69	1540759
2022-02-14	102.00	102.05	99.87	100.31	1801656
2022-02-15	100.49	102.10	100.01	101.62	1407079
2022-02-16	101.54	103.03	101.14	102.76	1488067
2022-02-17	101.34	101.45	99.80	100.00	1964301
2022-02-18	99.91	100.80	98.72	99.30	1183911
2022-02-22	98.99	100.33	97.84	99.13	975200
2022-02-23	99.86	100.89	99.50	99.68	1647545
2022-02-24	97.86	102.27	96.89	101.91	2242561
2022-02-25	101.14	105.29	99.99	105.19	2033325
2022-02-28	104.20	105.70	103.33	104.55	2819621
2022-03-01	104.86	107.04	103.94	105.87	2292426
2022-03-02	106.80	108.40	106.34	107.77	2145774
2022-03-03	108.75	109.83	107.54	109.21	2106183
2022-03-04	109.05	109.05	106.74	108.32	2075998
2022-03-07	109.50	112.63	107.47	108.75	3034130
2022-03-08	108.89	109.84	105.50	106.31	2568668
2022-03-09	107.00	108.40	105.05	107.48	1671473
2022-03-10	106.66	110.23	106.52	109.75	1932917
2022-03-11	109.64	111.16	109.14	109.93	1370916
2022-03-14	110.16	110.50	106.44	108.15	1631303
2022-03-15	108.61	109.49	106.07	108.06	1474842
2022-03-16	107.86	108.24	102.96	104.06	3064158
2022-03-17	104.56	106.79	104.30	105.39	1965310
2022-03-18	104.74	105.45	103.17	104.91	2290865
2022-03-21	106.46	110.13	106.01	110.08	2967066
2022-03-22	110.99	111.18	109.18	110.33	2017665
2022-03-23	110.79	112.29	110.45	111.96	1256898
2022-03-24	112.60	114.20	112.30	113.99	1680856
2022-03-25	114.09	117.45	114.09	117.21	2243711
2022-03-28	116.54	116.54	112.97	113.86	1354997
2022-03-29	110.00	110.00	104.01	108.08	2750233
2022-03-30	108.87	111.25	108.87	109.71	1147895
2022-03-31	109.34	112.14	108.55	110.81	1234514
2022-04-01	111.54	113.60	111.14	112.78	1005113
2022-04-04	113.40	113.40	110.58	111.45	817569
2022-04-05	111.86	112.81	111.40	111.89	1103037
2022-04-06	112.03	114.97	111.90	113.16	1943466
2022-04-07	113.82	117.67	113.75	116.74	2038571
2022-04-08	118.00	119.87	116.99	118.25	1344931
2022-04-11	119.90	119.94	116.62	117.67	1734605
2022-04-12	118.90	121.48	118.50	119.30	1436103
2022-04-13	119.48	121.43	119.12	120.96	1378719
2022-04-14	122.00	124.37	121.99	123.96	1375475
2022-04-18	123.87	127.97	123.51	126.76	2507852
2022-04-19	124.09	126.18	121.89	123.24	2324049
2022-04-20	122.83	126.64	121.68	126.00	2295594
2022-04-21	127.35	128.40	122.14	122.33	1816324
2022-04-22	122.03	123.04	116.70	117.94	3243550
2022-04-25	116.39	117.17	112.47	116.39	1977443
2022-04-26	120.00	120.86	114.81	114.86	2350679
2022-04-27	118.00	121.78	113.75	118.96	2712697
2022-04-28	120.16	120.86	115.45	116.83	2245048
2022-04-29	117.26	117.26	112.96	113.12	1523316
2022-05-02	113.13	116.15	113.12	115.24	1652540
2022-05-03	115.00	117.67	114.56	116.77	1283065
2022-05-04	117.30	118.88	114.96	118.68	1863472
2022-05-05	118.44	118.93	114.35	114.82	1033206
2022-05-06	114.56	115.60	113.16	115.23	1475662
2022-05-09	113.21	113.80	107.57	107.83	1775743
2022-05-10	108.74	111.10	108.30	110.33	1703285
2022-05-11	110.50	113.01	109.08	109.77	1910376
2022-05-12	109.62	110.54	106.58	109.17	1537050
2022-05-13	110.93	111.64	108.28	109.58	1496195
2022-05-16	110.45	112.80	110.38	112.57	1460414
2022-05-17	114.50	117.52	112.79	115.97	1455552
2022-05-18	115.22	115.92	110.63	111.29	1240231
2022-05-19	110.00	111.58	107.65	110.35	1609468
2022-05-20	110.50	112.33	107.08	109.38	1283860
2022-05-23	110.41	114.37	109.67	113.44	1204693
2022-05-24	112.86	115.54	112.07	115.46	2010997
2022-05-25	115.40	116.79	114.32	115.73	1165383
2022-05-26	116.12	116.43	113.87	114.93	1013798
2022-05-27	114.75	114.87	112.69	114.72	1279864
2022-05-31	116.40	118.64	115.65	118.32	2564029
2022-06-01	118.67	118.99	112.28	114.10	1730294
2022-06-02	113.50	116.33	112.82	115.20	1341968
2022-06-03	114.56	114.81	112.15	112.99	1473495
2022-06-06	113.85	113.85	111.49	111.90	1492593
2022-06-07	111.00	113.32	110.70	112.81	1398560
2022-06-08	112.13	113.65	111.79	112.53	1044468
2022-06-09	112.81	113.42	110.16	110.19	933941
2022-06-10	108.81	109.78	106.91	106.96	1167961
2022-06-13	104.51	105.68	102.23	102.44	1316000
2022-06-14	103.14	104.42	102.55	104.35	1328892
2022-06-15	104.82	105.66	102.89	103.92	1229394
2022-06-16	101.67	102.54	99.93	100.24	1620836
2022-06-17	100.11	100.43	96.08	97.60	3743950
2022-06-21	98.10	99.28	97.46	98.71	1872168
2022-06-22	96.69	96.77	92.92	93.06	2220351
2022-06-23	92.46	92.59	86.05	87.39	3119321
2022-06-24	87.44	89.39	85.50	88.39	3142336
2022-06-27	89.25	91.41	87.92	90.92	1973400
2022-06-28	92.21	94.36	90.02	90.71	1218632
2022-06-29	90.90	92.18	89.70	91.48	1338956
2022-06-30	91.42	92.23	90.41	90.69	1729803
2022-07-01	90.58	91.44	88.08	90.95	1286994
2022-07-05	88.79	89.76	85.48	86.62	1450772
2022-07-06	87.01	87.35	83.78	85.85	2323894
2022-07-07	88.52	90.52	87.38	88.75	1957267
2022-07-08	89.47	89.95	87.56	87.70	953367
2022-07-11	87.06	88.46	86.63	87.13	959174
2022-07-12	85.88	89.31	85.61	87.59	1421224
2022-07-13	86.84	88.33	86.69	87.11	998022
2022-07-14	85.18	85.76	84.04	85.63	1091226
2022-07-15	86.50	86.67	84.93	86.41	863947
2022-07-18	87.48	89.50	87.44	87.71	1183519
2022-07-19	88.12	90.15	87.91	90.00	1298970
2022-07-20	89.29	91.97	89.16	91.89	1605129
2022-07-21	90.91	92.53	90.65	91.59	1367685
2022-07-22	91.46	92.94	90.54	91.02	876576
2022-07-25	92.45	94.96	91.99	94.20	1292262
2022-07-26	95.52	97.20	94.23	95.33	1765333
2022-07-27	90.70	92.83	88.41	91.52	3247894
2022-07-28	90.14	91.23	88.86	89.32	2134771
2022-07-29	89.67	92.60	89.40	92.33	1682717
2022-08-01	92.47	94.68	92.04	93.84	1701948
2022-08-02	93.54	94.30	92.51	92.94	1529565
2022-08-03	92.84	95.30	92.43	95.05	2166056
2022-08-04	94.56	96.56	93.97	95.05	1524422
2022-08-05	94.65	97.36	94.56	96.75	1351344
2022-08-08	96.88	97.78	96.07	96.29	1147860
2022-08-09	97.06	98.90	96.72	97.38	1044733
2022-08-10	97.96	98.60	96.85	97.85	1114975
2022-08-11	98.79	99.79	98.28	98.59	853886
2022-08-12	100.08	101.28	99.36	101.24	1034251
2022-08-15	99.42	100.71	97.82	100.35	1010960
2022-08-16	100.25	100.96	98.78	99.52	1767325
2022-08-17	99.03	100.13	98.51	99.48	906756
2022-08-18	99.97	101.23	99.67	100.69	1447953
2022-08-19	100.00	100.85	99.55	100.02	1390226
2022-08-22	98.69	99.40	97.91	99.30	930611
2022-08-23	99.69	102.75	99.69	101.91	1661032
2022-08-24	101.53	103.00	100.59	101.33	993216
2022-08-25	101.91	102.95	101.42	102.94	838774
2022-08-26	102.63	103.52	101.19	102.32	921023
2022-08-29	101.60	104.54	101.36	103.80	1116296
2022-08-30	103.56	104.15	99.50	99.88	1486593
2022-08-31	99.20	100.48	98.26	99.17	1799286
2022-09-01	98.34	98.98	97.03	98.07	891897
2022-09-02	99.16	101.15	98.95	99.01	1134429
2022-09-06	99.59	100.23	93.69	94.10	1435188
2022-09-07	93.33	96.16	92.75	95.57	1327949
2022-09-08	95.00	96.95	94.65	96.87	881443
2022-09-09	97.89	98.09	95.72	96.89	1174168
2022-09-12	97.42	98.09	94.43	94.91	1235079
2022-09-13	93.63	96.17	92.47	92.94	1000323
2022-09-14	93.11	93.32	91.37	92.20	909069
2022-09-15	92.09	92.56	90.89	91.20	922153
2022-09-16	90.91	90.92	88.62	89.45	1629999
2022-09-19	88.37	91.31	88.22	91.25	911534
2022-09-20	90.80	90.80	88.82	90.21	872250
2022-09-21	91.82	92.30	89.50	89.50	852515
2022-09-22	90.26	90.85	88.13	88.30	967593
2022-09-23	86.20	86.53	82.61	83.19	1334575
2022-09-26	82.37	84.39	81.29	81.92	1372352
2022-09-27	83.08	84.92	81.80	82.21	1166687
2022-09-28	82.57	84.33	82.26	83.90	1161052
2022-09-29	83.36	83.43	80.41	82.24	1044679
2022-09-30	83.21	83.43	82.05	82.57	1051544
2022-10-03	83.44	84.62	82.78	84.39	1010920
2022-10-04	85.49	88.40	85.43	88.13	1300398
2022-10-05	87.46	88.33	86.59	87.74	857762
2022-10-06	86.90	87.89	86.18	86.25	1325439
2022-10-07	85.97	86.46	84.64	85.52	879654
2022-10-10	86.25	87.52	86.17	86.60	954063
2022-10-11	85.70	87.75	84.36	86.20	1044613
2022-10-12	86.55	88.33	83.68	87.60	1943685
2022-10-13	86.98	90.86	85.21	90.35	1136263
2022-10-14	90.51	91.55	84.61	84.99	1297691
2022-10-17	86.58	88.72	86.58	87.84	1061037
2022-10-18	88.90	89.62	88.03	89.30	1207066
2022-10-19	89.00	90.83	88.68	90.60	1241114
2022-10-20	91.15	91.73	89.82	89.83	1186210
2022-10-21	89.55	91.34	88.93	90.80	853388
2022-10-24	90.85	91.37	90.44	91.11	1123219
2022-10-25	91.25	92.28	89.67	91.97	1822198
2022-10-26	98.00	99.72	95.04	98.41	2825193
2022-10-27	99.23	102.79	97.79	97.86	1840464
2022-10-28	97.79	98.63	95.75	96.76	1124140
2022-10-31	97.20	100.22	97.20	98.70	1471801
2022-11-01	99.39	100.95	98.34	99.77	1023573
2022-11-02	98.34	101.64	98.21	99.18	1521194
2022-11-03	97.46	99.57	96.65	98.73	960423
2022-11-04	100.64	101.40	98.31	99.53	840777
2022-11-07	99.55	103.28	99.55	103.21	1721676
2022-11-08	103.40	105.76	102.96	104.56	1958345
2022-11-09	103.07	104.02	99.55	99.93	1799980
2022-11-10	102.76	104.20	100.82	102.19	1496014
2022-11-11	103.00	103.69	99.89	101.51	1003691
2022-11-14	100.94	101.99	98.76	98.86	1335791
2022-11-15	99.52	100.50	97.30	99.76	1582404
2022-11-16	99.74	99.92	98.52	98.79	881887
2022-11-17	97.78	99.59	97.50	99.49	1051382
2022-11-18	100.34	101.29	99.57	100.70	812598
2022-11-21	100.24	102.07	98.19	101.28	1458227
2022-11-22	101.89	102.82	99.58	101.58	1744583
2022-11-23	101.51	102.17	100.82	101.18	588322
2022-11-25	101.82	103.13	101.53	101.78	544650
2022-11-28	100.91	102.38	100.22	102.38	941663
2022-11-29	103.23	105.60	103.23	104.16	1306491
2022-11-30	105.81	106.20	102.55	104.84	2051588
2022-12-01	103.59	104.54	96.16	98.94	2660647
2022-12-02	98.42	98.92	94.07	94.83	2621089
2022-12-05	93.61	94.37	92.45	93.32	1540803
2022-12-06	93.00	95.81	92.90	95.47	1608426
2022-12-07	95.38	97.91	95.17	95.51	1196435
2022-12-08	96.58	97.00	95.20	96.36	1148414
2022-12-09	96.40	96.89	95.34	95.51	791717
2022-12-12	95.71	95.71	94.31	95.47	729221
2022-12-13	96.90	97.15	94.46	94.47	1036057
2022-12-14	96.11	97.01	95.00	96.23	1346912
2022-12-15	95.25	96.80	95.16	96.75	1105231
2022-12-16	95.97	97.49	94.50	96.08	1638489
2022-12-19	96.68	97.88	95.19	96.19	807548
2022-12-20	95.92	97.36	95.56	96.47	1096750
2022-12-21	97.06	98.55	96.54	97.79	911566
2022-12-22	97.72	97.72	95.49	97.11	545408
2022-12-23	97.46	99.11	97.20	98.96	459676
2022-12-27	99.27	100.80	99.27	100.58	623846
2022-12-28	100.66	101.16	98.89	99.50	707696
2022-12-29	99.63	101.22	99.63	99.79	691153
2022-12-30	99.54	100.01	98.82	99.77	597006
2023-01-03	99.95	100.00	95.34	95.57	876767
2023-01-04	95.47	96.24	93.34	95.00	1384238
2023-01-05	95.63	95.73	91.75	93.18	1409726
2023-01-06	94.37	97.01	94.21	96.62	958196
2023-01-09	96.59	99.19	96.00	98.04	1245214
2023-01-10	98.76	99.27	96.48	97.51	907777
2023-01-11	98.70	99.00	97.73	98.46	569754
2023-01-12	98.71	101.25	98.06	100.54	990531
2023-01-13	100.54	100.81	99.58	100.42	595876
2023-01-17	100.97	102.39	100.63	101.20	730076
2023-01-18	101.05	102.31	97.76	97.89	904022
2023-01-19	97.75	99.69	97.42	98.39	742273
2023-01-20	98.90	100.13	96.18	97.43	1118443
2023-01-23	97.00	97.35	94.40	95.65	1373360
2023-01-24	94.98	96.93	94.45	96.57	964332
2023-01-25	95.71	96.90	94.39	96.88	1112808
2023-01-26	97.43	99.88	96.01	99.75	1283168
2023-01-27	100.00	100.26	97.56	97.60	887274
2023-01-30	97.27	97.69	96.33	97.07	740360
2023-01-31	97.20	99.28	96.86	99.10	1026174
2023-02-01	99.07	100.55	98.34	100.12	847809
2023-02-02	99.58	99.73	97.12	98.71	1296604
2023-02-03	98.86	99.83	97.55	98.08	1159883
2023-02-06	98.16	99.64	97.35	99.58	1216008
2023-02-07	99.36	99.61	97.44	98.96	1191348
2023-02-08	98.40	103.40	97.74	98.19	1846736
2023-02-09	96.46	98.76	95.34	96.10	1623357
2023-02-10	96.99	99.44	96.45	98.89	1358873
2023-02-13	98.40	98.54	97.03	98.24	1681650
2023-02-14	98.49	100.00	97.83	99.34	1140539
2023-02-15	99.12	99.45	98.33	99.40	986159
2023-02-16	98.85	99.33	97.55	97.55	810100
2023-02-17	97.01	97.95	95.95	97.57	752551
2023-02-21	97.10	97.61	96.17	96.17	1257825
2023-02-22	96.33	98.69	96.01	97.85	811878
2023-02-23	98.72	99.64	97.79	98.42	608829
2023-02-24	98.15	98.37	97.37	98.06	696294
2023-02-27	97.97	98.98	97.17	97.19	796794
2023-02-28	96.91	96.91	94.97	95.50	1327075
2023-03-01	95.15	96.14	94.88	95.17	661654
2023-03-02	95.05	98.23	94.65	97.56	856556
2023-03-03	97.23	99.07	96.93	98.77	1052772
2023-03-06	98.49	98.74	97.51	98.06	985248
2023-03-07	97.20	97.81	96.18	97.18	884540
2023-03-08	97.18	97.51	96.06	96.82	630872
2023-03-09	96.84	97.73	94.88	94.91	1016390
2023-03-10	94.74	94.86	92.13	92.55	1040691
2023-03-13	91.00	91.64	89.04	91.39	1760605
2023-03-14	100.73	106.99	99.96	104.62	39934105
2023-03-15	101.77	102.00	95.52	96.79	6957250
2023-03-16	95.10	98.07	95.10	96.72	2220336
2023-03-17	96.35	96.94	91.97	92.11	3876813
2023-03-20	92.50	96.35	92.45	95.04	2494303
2023-03-21	96.32	97.23	94.80	97.20	1623148
2023-03-22	97.60	98.20	95.56	95.64	1097643
2023-03-23	95.93	97.64	92.91	93.54	1553049
2023-03-24	92.99	94.41	91.55	93.93	1370909
2023-03-27	94.89	96.62	94.40	95.83	1322046
2023-03-28	95.69	97.35	95.43	96.60	1318993
2023-03-29	97.74	97.85	96.45	97.00	1430434
2023-03-30	97.89	98.00	94.75	95.34	1337451
2023-03-31	95.99	96.82	94.92	95.52	1290326
2023-04-03	96.17	97.98	95.57	96.66	1067750
2023-04-04	97.04	97.04	93.93	94.51	1571642
2023-04-05	94.05	94.13	91.78	92.24	1774751
2023-04-06	92.09	92.85	90.39	92.46	1528452
2023-04-10	92.74	94.21	92.52	94.17	841101
2023-04-11	94.52	96.14	94.31	95.22	1017844
2023-04-12	95.25	95.83	94.24	94.53	1096003
2023-04-13	94.26	94.40	92.97	93.30	1347784
2023-04-14	93.88	94.70	93.20	94.40	1019712
2023-04-17	94.58	95.76	93.70	95.75	992469
2023-04-18	96.05	97.88	95.72	97.80	951213
2023-04-19	97.86	97.87	96.10	96.75	776218
2023-04-20	95.53	96.99	95.21	96.39	798895
2023-04-21	96.68	96.68	94.59	95.10	715008
2023-04-24	95.19	95.69	94.37	95.24	859390
2023-04-25	94.31	94.31	90.70	91.38	1781227
2023-04-26	91.01	93.22	91.01	92.03	1093437
2023-04-27	91.93	93.05	91.30	92.69	819195
2023-04-28	92.12	93.76	91.68	93.60	693262
2023-05-01	93.73	94.16	92.47	92.54	838273
2023-05-02	91.93	92.16	89.62	91.15	1226382
2023-05-03	95.00	95.04	90.04	90.79	1681790
2023-05-04	90.30	92.28	88.96	89.35	1084319
2023-05-05	90.45	91.36	89.78	90.55	990397
2023-05-08	90.70	91.36	90.18	90.21	1180291
2023-05-09	89.80	89.80	87.87	89.30	1094126
2023-05-10	90.00	90.91	89.31	89.59	980997
2023-05-11	89.95	90.37	89.02	89.97	1067866
2023-05-12	90.05	90.84	89.73	90.30	769071
2023-05-15	90.81	92.33	90.73	91.99	1015465
2023-05-16	91.45	91.84	89.04	89.11	988651
2023-05-17	89.67	90.09	88.56	89.07	848495
2023-05-18	88.87	89.26	87.87	88.82	888999
2023-05-19	89.27	90.78	88.65	90.45	1121096
2023-05-22	90.86	91.49	89.12	90.47	738797
2023-05-23	90.58	92.93	90.18	91.81	908233
2023-05-24	91.68	92.22	89.59	90.46	922406
2023-05-25	89.79	99.61	88.92	93.61	4139320
2023-05-26	93.89	95.36	92.59	94.30	1510306
2023-05-30	93.87	94.47	91.91	93.94	1124341
2023-05-31	92.87	93.51	91.70	92.64	1600008
2023-06-01	92.78	93.06	90.82	91.02	1181953
2023-06-02	91.91	93.10	91.17	92.28	1123822
2023-06-05	92.39	93.08	91.41	92.28	967952
2023-06-06	90.98	92.78	90.98	92.43	656493
2023-06-07	92.70	95.53	91.84	94.19	1436970
2023-06-08	93.83	96.48	89.39	91.18	2364226
2023-06-09	90.70	93.71	90.40	93.62	961583
2023-06-12	93.59	94.71	93.00	93.79	1199167
2023-06-13	93.50	96.53	91.92	96.17	2517119
2023-06-14	97.13	98.91	95.08	95.32	1476191
2023-06-15	95.41	96.02	94.06	94.20	1799753
2023-06-16	95.13	97.23	93.81	96.43	2803981
2023-06-20	96.50	96.50	92.64	93.51	1613538
2023-06-21	92.94	93.28	91.69	91.82	2009858
2023-06-22	92.57	93.79	91.06	93.27	1234475
2023-06-23	92.69	94.63	92.55	94.04	1755575
2023-06-26	94.24	94.72	92.63	92.88	1216801
2023-06-27	93.06	93.32	91.36	92.41	1169192
2023-06-28	91.61	91.82	89.68	91.81	1530503
2023-06-29	91.82	93.83	91.41	92.81	916519
2023-06-30	93.31	95.13	92.12	94.35	1407012
2023-07-03	94.87	97.34	94.63	97.12	831027
2023-07-05	96.50	98.59	96.19	98.46	1496462
2023-07-06	97.39	98.71	96.98	98.29	1389096
2023-07-07	98.21	101.76	98.19	100.99	2088794
2023-07-10	101.02	102.85	100.03	100.18	1395063
2023-07-11	101.27	102.65	100.78	102.11	1106685
2023-07-12	102.91	103.10	100.43	100.66	979318
2023-07-13	100.73	101.03	99.39	100.55	860670
2023-07-14	100.82	101.10	98.77	99.67	625995
2023-07-17	100.64	102.13	100.26	101.71	1179167
2023-07-18	101.97	104.49	101.43	102.98	1249156
2023-07-19	103.33	104.21	102.39	103.93	1107860
2023-07-20	104.94	105.99	104.48	105.59	1239530
2023-07-21	106.04	106.45	104.35	104.84	907007
2023-07-24	105.33	106.71	105.33	106.08	699786
2023-07-25	106.46	108.97	106.08	108.00	1416406
2023-07-26	107.22	109.25	107.21	108.75	927829
2023-07-27	109.38	109.55	107.81	107.85	940233
2023-07-28	109.01	109.06	107.71	108.36	771859
2023-07-31	109.88	109.88	107.67	108.67	1391801
2023-08-01	107.67	109.00	107.13	108.42	1396691
2023-08-02	110.00	116.00	109.90	112.89	2941989
2023-08-03	112.61	116.01	112.19	114.39	1680383
2023-08-04	114.92	115.93	114.48	114.71	1664980
2023-08-07	115.00	116.59	114.71	115.98	1537509
2023-08-08	114.50	114.81	113.11	114.09	1898950
2023-08-09	114.20	114.76	112.62	112.70	986144
2023-08-10	112.77	113.81	111.35	112.14	1169310
2023-08-11	112.13	113.73	111.86	112.23	847257
2023-08-14	111.95	112.99	111.22	112.88	962277
2023-08-15	112.39	113.48	111.48	111.60	1138441
2023-08-16	111.51	112.35	110.92	110.60	937387
2023-08-17	111.27	112.55	110.71	111.07	1137644
2023-08-18	110.17	112.69	109.91	112.53	999713
2023-08-21	112.63	113.63	112.40	112.99	894224
2023-08-22	113.47	113.79	111.31	111.39	1048844
2023-08-23	111.36	112.64	111.10	112.12	1085181
2023-08-24	112.08	112.85	111.66	112.09	784187
2023-08-25	112.74	113.53	111.68	112.71	853335
2023-08-28	113.10	114.27	112.58	113.56	725703
2023-08-29	113.85	114.38	113.11	113.88	828465
2023-08-30	113.75	115.15	113.75	114.50	798809
2023-08-31	114.42	115.05	113.99	114.32	972758
2023-09-01	115.29	115.65	114.22	115.02	911965
2023-09-05	115.00	115.12	112.99	113.09	794059
2023-09-06	113.05	113.56	110.23	110.81	1064127
2023-09-07	110.84	112.57	110.71	112.46	1345545
2023-09-08	112.68	113.60	112.03	112.38	911106
2023-09-11	113.21	115.18	113.21	114.87	1068321
2023-09-12	114.87	115.30	114.19	114.41	931029
2023-09-13	114.39	114.68	112.07	113.15	1193295
2023-09-14	113.70	115.84	113.46	115.30	835552
2023-09-15	114.70	115.00	111.94	112.41	1902143
2023-09-18	113.26	114.22	113.08	113.93	963059
2023-09-19	113.88	114.43	112.82	112.87	947918
2023-09-20	113.63	114.61	112.54	112.59	647935
2023-09-21	112.54	114.25	112.22	113.23	1026795
2023-09-22	112.89	113.05	110.24	110.40	1065890
2023-09-25	110.00	111.26	109.78	110.69	1010400
2023-09-26	110.02	111.13	108.58	108.96	1198134
2023-09-27	109.32	110.04	108.68	109.57	1144138
2023-09-28	109.72	111.12	109.72	110.61	984915
2023-09-29	110.16	110.61	107.96	108.25	1560809
2023-10-02	107.84	108.02	105.58	106.69	1306803
2023-10-03	106.01	107.14	104.71	105.73	1395907
2023-10-04	105.38	105.87	103.97	104.52	1082816
2023-10-05	104.30	105.31	103.70	103.84	1177871
2023-10-06	103.49	103.56	101.06	103.12	1296716
2023-10-09	103.53	106.30	103.53	105.49	1282071
2023-10-10	106.15	106.94	104.36	104.49	1467680
2023-10-11	104.83	105.32	100.56	101.99	2348328
2023-10-12	102.14	102.19	99.12	101.28	1453111
2023-10-13	101.76	102.75	100.81	102.17	1153885
2023-10-16	103.01	103.73	101.53	103.33	1058077
2023-10-17	102.66	105.30	102.66	105.12	852654
2023-10-18	104.96	107.70	104.70	105.31	1233001
2023-10-19	105.34	105.41	103.23	103.65	920561
2023-10-20	103.64	104.48	101.58	101.60	1302765
2023-10-23	101.71	102.38	100.62	101.44	1198367
2023-10-24	101.70	102.10	99.62	100.72	1034419
2023-10-25	101.00	102.59	100.35	102.18	1244800
2023-10-26	104.99	108.27	103.84	106.38	1876129
2023-10-27	105.88	106.67	104.32	105.42	1007698
2023-10-30	106.33	107.29	105.23	106.46	973860
2023-10-31	106.61	106.98	105.18	105.98	1042615
2023-11-01	106.59	107.27	105.35	106.06	902722
2023-11-02	105.94	107.07	104.88	105.47	1056877
2023-11-03	106.28	107.42	106.01	106.06	855548
2023-11-06	106.08	106.19	104.70	105.42	793096
2023-11-07	104.93	105.16	103.58	104.62	677023
2023-11-08	104.03	105.13	102.11	102.76	1142708
2023-11-09	104.64	104.85	102.54	103.87	1206453
2023-11-10	103.86	104.84	103.34	104.53	804424
2023-11-13	104.17	104.68	102.94	104.08	938745
2023-11-14	105.12	106.70	104.95	106.20	787278
2023-11-15	106.20	107.95	106.10	106.13	1041018
2023-11-16	106.00	106.02	105.17	105.93	1102455
2023-11-17	106.42	107.09	105.90	106.80	730933
2023-11-20	107.43	108.41	106.08	107.70	955065
2023-11-21	107.70	108.36	107.09	108.20	839479
2023-11-22	107.93	109.69	107.05	109.54	1037644
2023-11-24	109.80	109.89	107.81	108.01	366977
2023-11-27	108.00	108.75	107.29	107.54	901451
2023-11-28	107.90	109.01	107.45	108.41	703094
2023-11-29	108.10	108.85	107.66	108.10	603732
2023-11-30	108.00	109.90	107.05	109.87	1751112
2023-12-01	109.63	110.44	108.94	109.21	1034672
2023-12-04	108.46	109.91	107.15	107.74	1225341
2023-12-05	107.62	107.62	106.08	106.10	1061177
2023-12-06	105.93	106.50	103.73	104.21	1211297
2023-12-07	103.86	105.34	102.80	104.10	1191016
2023-12-08	104.22	105.41	103.82	104.50	700886
2023-12-11	104.62	105.51	103.61	105.00	958047
2023-12-12	105.59	105.59	103.81	104.38	1103260
2023-12-13	103.42	105.36	100.87	105.13	1616095
2023-12-14	106.00	106.88	104.61	105.31	1500189
2023-12-15	105.31	105.78	103.78	104.78	2730777
2023-12-18	105.13	105.18	103.20	103.73	1946468
2023-12-19	104.67	105.56	103.93	105.27	1495886
2023-12-20	104.50	104.50	101.50	101.58	1125363
2023-12-21	101.59	101.94	100.16	101.23	1460150
2023-12-22	101.23	102.75	100.82	101.64	741054
2023-12-26	101.91	103.15	101.30	102.49	484942
2023-12-27	102.07	102.32	101.55	102.01	665359
2023-12-28	102.64	102.71	101.06	101.62	869694
2023-12-29	101.56	101.56	100.34	100.95	745834
2024-01-02	100.95	102.14	100.95	101.50	976602
2024-01-03	101.19	101.66	100.03	100.27	1230664
2024-01-04	100.75	100.75	98.47	98.95	1668753
2024-01-05	98.85	99.86	96.46	98.02	2053167
2024-01-08	97.41	99.20	96.23	99.16	1750156
2024-01-09	98.73	98.94	96.10	96.67	1631753
2024-01-10	95.98	95.98	94.01	94.91	2221211
2024-01-11	94.68	95.78	94.47	95.32	1444219
2024-01-12	96.08	96.41	94.76	94.89	1223727
2024-01-16	94.25	94.99	93.30	94.80	1341774
2024-01-17	94.40	95.53	94.12	94.50	909610
2024-01-18	94.39	94.81	93.18	94.10	1006910
2024-01-19	94.14	94.25	92.62	92.68	1802370
2024-01-22	90.67	92.19	88.41	88.76	4338451
2024-01-23	89.28	90.71	88.96	90.18	2004620
2024-01-24	90.42	90.90	88.84	89.11	1744766
2024-01-25	89.80	90.22	88.05	88.45	1517661
2024-01-26	88.99	89.38	87.86	88.30	1468544
2024-01-29	88.65	89.22	87.99	89.01	1603197
2024-01-30	89.05	90.52	87.88	90.30	1712808
2024-01-31	89.80	90.01	88.07	88.09	1317846
2024-02-01	89.17	90.50	89.02	90.40	1448547
2024-02-02	90.19	90.97	89.43	90.47	1370830
2024-02-05	89.70	90.44	88.79	89.00	1854322
2024-02-06	89.40	90.77	89.23	90.03	2198151
2024-02-07	87.28	91.29	86.10	87.95	3610209
2024-02-08	88.03	88.28	86.11	86.50	2291589
2024-02-09	87.45	88.67	86.81	88.54	2690192
2024-02-12	88.47	91.01	88.47	90.68	2264432
2024-02-13	89.85	90.91	88.22	88.63	2218162
2024-02-14	88.68	89.74	88.51	88.86	1849591
2024-02-15	88.71	90.69	88.35	90.66	2385742
2024-02-16	90.61	91.79	90.21	91.68	1659498
2024-02-20	91.14	92.15	90.82	91.67	2055396
2024-02-21	91.90	93.18	91.30	93.06	1843050
2024-02-22	92.63	94.56	91.85	94.23	2263240
2024-02-23	93.88	94.83	93.60	93.65	1816916
2024-02-26	93.84	93.84	92.46	93.20	1072603
2024-02-27	93.62	94.13	92.96	93.12	1265515
2024-02-28	93.06	93.91	92.36	93.74	1195881
2024-02-29	94.22	94.50	92.62	94.37	2301403
2024-03-01	94.42	94.50	92.87	93.11	1799051
2024-03-04	92.42	92.98	89.34	90.09	2013839
2024-03-05	90.28	92.50	90.07	91.44	1651228
2024-03-06	91.45	92.92	91.15	91.88	1507304
2024-03-07	92.39	93.28	91.83	92.49	1824281
2024-03-08	92.51	93.74	91.42	92.20	1224383
2024-03-11	92.26	94.49	92.20	93.81	1491645
2024-03-12	94.15	94.53	93.22	93.67	1381121
2024-03-13	94.21	95.84	93.60	94.77	2427990
2024-03-14	94.51	94.64	92.99	94.21	1912893
2024-03-15	94.00	95.99	94.00	95.56	6291071
2024-03-18	94.77	97.03	94.44	96.69	1820045
2024-03-19	96.89	97.80	96.34	97.76	1553377
2024-03-20	97.00	97.82	96.53	97.41	1164252
2024-03-21	98.09	100.36	97.47	100.11	2074829
2024-03-22	100.40	100.55	98.55	99.22	1341426
2024-03-25	99.50	100.64	99.35	99.94	1059157
2024-03-26	100.21	100.23	98.93	99.86	1154272
2024-03-27	100.56	102.63	100.21	102.42	1711705
2024-03-28	102.41	103.67	102.36	102.52	1357345
2024-04-01	102.93	103.41	102.01	102.29	1072844
2024-04-02	102.33	104.12	102.30	103.90	1517526
2024-04-03	103.79	104.03	102.73	103.75	1057291
2024-04-04	104.50	106.51	103.79	105.48	1485786
2024-04-05	105.31	107.10	104.95	106.86	1260464
2024-04-08	107.09	107.56	106.11	106.52	1003497
2024-04-09	106.44	107.71	105.96	107.06	1236363
2024-04-10	106.40	107.76	105.80	107.64	1192072
2024-04-11	107.72	107.78	105.56	105.92	1245658
2024-04-12	105.68	106.25	103.72	103.77	1536491
2024-04-15	104.85	105.59	103.17	103.93	977491
2024-04-16	104.00	104.31	102.91	103.95	1396885
2024-04-17	105.01	105.60	104.44	105.42	2028771
2024-04-18	105.63	106.65	105.10	106.51	1341290
2024-04-19	106.93	110.27	106.38	109.52	2625066
2024-04-22	109.52	110.16	108.75	109.75	1598982
2024-04-23	109.23	110.01	108.05	109.62	2059642
2024-04-24	105.00	107.29	102.42	105.79	3629861
2024-04-25	106.40	106.83	102.77	104.06	1996760
2024-04-26	103.87	103.94	101.88	102.73	1396034
2024-04-29	102.85	103.56	102.01	103.48	1246222
2024-04-30	103.29	103.29	100.70	101.76	1476738
2024-05-01	101.61	102.93	100.89	100.95	1579272
2024-05-02	101.64	102.10	100.68	101.36	1001437
2024-05-03	101.40	101.90	100.30	101.15	995457
2024-05-06	100.74	102.31	100.74	102.26	684998
2024-05-07	102.96	104.82	102.81	104.35	1025603
2024-05-08	103.86	105.92	103.86	105.36	1057025
2024-05-09	105.58	106.31	104.66	105.39	1212400
2024-05-10	105.88	106.13	103.99	106.03	1168963
2024-05-13	106.54	108.03	106.27	107.61	1545105
2024-05-14	107.84	107.98	103.38	103.44	1995931
2024-05-15	103.44	104.00	101.40	101.74	1593088
2024-05-16	102.41	105.06	102.27	103.55	1433107
2024-05-17	104.01	104.01	102.41	103.09	701307
2024-05-20	103.09	103.45	102.05	102.28	743411
2024-05-21	102.25	104.33	102.25	103.31	707113
2024-05-22	102.73	103.68	102.36	103.13	778225
2024-05-23	102.80	104.49	102.28	102.37	1417426
2024-05-24	102.81	104.19	102.69	103.77	933122
2024-05-28	103.80	106.55	103.52	106.42	1695088
2024-05-29	106.08	106.72	105.36	106.17	1758658
2024-05-30	106.35	106.88	104.63	105.14	1247567
2024-05-31	105.23	107.90	105.14	107.59	2330182
2024-06-03	107.09	108.58	106.15	108.31	1227806
2024-06-04	107.77	108.04	106.54	106.80	1386067
2024-06-05	106.74	107.19	102.37	103.72	1773818
2024-06-06	103.96	105.88	103.04	105.12	1208287
2024-06-07	104.77	105.40	103.75	104.13	1084938
2024-06-10	104.43	106.11	103.52	105.75	1262036
2024-06-11	105.21	106.05	103.82	105.92	1030393
2024-06-12	106.26	106.69	105.17	105.41	914667
2024-06-13	104.54	105.00	102.62	103.14	1368093
2024-06-14	102.62	103.13	102.24	102.83	760710
2024-06-17	102.30	103.74	101.76	102.98	1028379
2024-06-18	102.54	103.22	101.46	102.44	1139728
2024-06-20	103.53	104.98	102.65	103.34	1678452
2024-06-21	103.98	105.90	103.51	105.87	4205704
2024-06-24	105.45	108.32	105.16	108.17	1287271
2024-06-25	108.09	108.09	106.50	106.74	1067904
2024-06-26	106.54	108.50	106.43	107.19	1097738
2024-06-27	107.80	108.11	106.86	107.64	813284
2024-06-28	108.04	108.45	105.30	106.77	1969161
2024-07-01	107.55	108.24	106.78	107.32	737087
2024-07-02	107.32	110.84	107.14	110.38	1683071
2024-07-03	110.43	111.58	109.35	109.39	745792
2024-07-05	108.76	109.83	107.27	108.59	1778547
2024-07-08	108.72	111.57	108.69	110.39	1253926
2024-07-09	110.15	111.97	109.85	109.95	1124195
2024-07-10	110.46	111.43	109.67	111.19	828212
2024-07-11	111.38	112.38	109.21	110.50	1219257
2024-07-12	111.72	112.14	110.22	111.10	1228224
2024-07-15	111.12	111.66	109.13	110.33	1081235
2024-07-16	109.98	111.56	109.42	111.39	836193
2024-07-17	111.70	113.22	110.83	112.11	1114665
2024-07-18	111.45	112.86	111.03	112.22	851118
2024-07-19	112.34	112.69	110.61	111.92	1068878
2024-07-22	112.46	113.15	111.83	112.85	788282
2024-07-23	112.35	112.92	110.66	110.85	855218
2024-07-24	110.03	112.52	109.95	112.09	844606
2024-07-25	112.23	113.98	111.38	112.95	851598
2024-07-26	113.00	114.92	112.46	114.31	757750
2024-07-29	114.07	114.43	113.26	113.57	1037901
2024-07-30	112.77	114.82	111.07	114.56	1430320
2024-07-31	105.24	107.44	103.29	105.23	3664083
2024-08-01	105.97	107.20	102.76	103.07	1938001
2024-08-02	102.00	102.58	97.67	98.42	1931785
2024-08-05	97.71	98.24	94.75	95.41	1822564
2024-08-06	95.85	97.41	95.30	95.31	1524521
2024-08-07	96.48	97.68	95.68	95.69	1333595
2024-08-08	96.01	98.63	95.98	97.39	1556249
2024-08-09	97.06	97.55	95.91	96.88	1576278
2024-08-12	96.88	97.96	96.63	96.95	1163892
2024-08-13	95.07	96.94	94.43	96.60	1942047
2024-08-14	96.92	97.34	95.46	95.76	1221732
2024-08-15	96.51	97.16	95.81	96.01	785798
2024-08-16	95.83	96.60	95.38	95.83	772865
2024-08-19	95.97	96.82	95.97	96.25	706927
2024-08-20	96.08	96.56	95.12	95.18	536512
2024-08-21	95.64	96.54	95.50	96.33	680244
2024-08-22	96.29	96.80	95.65	96.47	587231
2024-08-23	97.09	99.02	96.66	98.64	818266
2024-08-26	99.36	100.68	99.12	100.63	1225750
2024-08-27	100.95	101.29	99.52	100.32	907653
2024-08-28	100.01	100.99	99.15	100.82	760671
2024-08-29	101.25	101.81	99.00	101.06	925377
2024-08-30	101.22	101.44	100.46	101.38	1218797
2024-09-03	100.42	100.94	98.71	99.30	1097137
2024-09-04	99.87	101.13	99.20	100.21	883243
2024-09-05	100.81	101.51	98.68	98.74	977868
2024-09-06	98.51	99.98	98.08	98.44	735217
2024-09-09	98.53	99.45	97.36	98.92	1061118
2024-09-10	98.93	99.24	95.79	96.18	1044336
2024-09-11	96.32	96.32	94.49	95.90	968477
2024-09-12	95.85	96.62	94.99	96.43	680240
2024-09-13	96.81	98.05	96.43	97.38	727607
2024-09-16	98.53	99.05	96.79	97.29	993200
2024-09-17	97.61	98.46	97.37	97.69	770132
2024-09-18	97.58	99.05	97.08	97.71	1046626
2024-09-19	98.73	100.48	97.86	100.36	1497040
2024-09-20	100.13	100.16	97.62	98.80	5880486
2024-09-23	98.15	98.90	96.96	97.44	2334873
2024-09-24	97.55	98.88	96.98	97.06	1871457
2024-09-25	97.07	97.23	94.69	94.72	1569143
2024-09-26	94.17	96.30	94.17	95.87	3155927
2024-09-27	96.87	98.33	96.75	97.73	1380697
2024-09-30	97.62	97.79	96.08	96.64	1240236
2024-10-01	96.25	98.29	95.60	97.68	846348
2024-10-02	97.99	98.77	96.32	96.95	1486339
2024-10-03	96.50	96.81	95.28	96.67	1021339
2024-10-04	97.33	98.24	97.04	98.17	833230
2024-10-07	98.37	99.39	98.13	98.94	1247667
2024-10-08	97.98	98.58	96.86	98.24	1062513
2024-10-09	98.06	98.32	96.22	96.37	1216822
2024-10-10	96.85	96.98	95.40	96.06	1107391
2024-10-11	96.13	97.27	96.06	96.97	631899
2024-10-14	96.44	96.74	95.81	96.22	826617
2024-10-15	96.71	96.73	94.59	94.68	1119016
2024-10-16	94.76	95.94	94.70	95.12	1318565
2024-10-17	95.51	95.77	94.45	95.60	901698
2024-10-18	91.71	91.87	88.26	89.55	5329820
2024-10-21	90.00	90.44	88.72	88.85	2186294
2024-10-22	89.00	89.73	88.51	89.37	1822201
2024-10-23	89.79	90.29	88.63	88.99	2071764
2024-10-24	89.18	90.28	88.67	90.21	1222772
2024-10-25	90.69	91.43	89.57	89.78	1479758
2024-10-28	90.00	90.47	89.40	89.87	1722033
2024-10-29	89.72	89.78	87.77	87.84	2746378
2024-10-30	88.25	90.03	85.08	85.86	3393805
2024-10-31	85.94	86.68	83.84	84.02	2962282
2024-11-01	84.26	84.77	82.45	82.62	3148107
2024-11-04	83.36	84.72	83.25	84.00	2802545
2024-11-05	82.46	85.15	82.18	84.80	3257451
2024-11-06	86.07	86.48	84.43	85.76	2540341
2024-11-07	86.10	87.33	85.25	86.81	3022447
2024-11-08	86.24	87.51	85.88	87.12	2296766
2024-11-11	87.43	89.13	87.25	87.75	2658863
2024-11-12	87.29	88.76	87.20	87.46	1755463
2024-11-13	87.03	87.96	86.36	86.62	1986814
2024-11-14	86.98	88.39	86.15	88.06	2025918
2024-11-15	88.48	92.16	88.30	89.92	3252661
2024-11-18	91.09	91.92	90.65	91.31	2566817
2024-11-19	90.68	91.44	89.38	89.49	1619434
2024-11-20	89.43	89.89	87.54	88.08	2731918
2024-11-21	87.97	89.37	87.30	88.37	1165501
2024-11-22	87.92	88.10	86.90	87.65	1611650
2024-11-25	87.75	89.37	87.67	88.44	1980771
2024-11-26	88.37	90.03	88.03	89.66	1518299
2024-11-27	89.95	90.54	88.56	88.91	851379
2024-11-29	88.73	89.93	88.50	89.74	801193
2024-12-02	88.98	89.38	87.86	89.09	1531612
2024-12-03	89.43	89.73	85.11	88.26	1903271
2024-12-04	88.04	88.08	86.27	86.56	1987216
2024-12-05	86.78	87.08	85.90	86.20	1876900
2024-12-06	86.60	86.63	83.87	84.00	1902721
2024-12-09	84.96	86.92	84.17	85.50	1541772
2024-12-10	85.55	85.95	83.95	84.71	1718914
2024-12-11	84.79	85.00	84.09	84.79	1213760
2024-12-12	85.00	85.00	83.46	83.59	1426784
2024-12-13	83.47	83.64	81.95	82.65	1393587
2024-12-16	82.21	82.72	80.77	80.85	1274738
2024-12-17	80.48	81.44	79.40	81.27	1778318
2024-12-18	80.84	82.28	78.97	79.13	1961587
2024-12-19	79.61	80.24	77.69	77.92	1704963
2024-12-20	77.64	79.76	77.64	79.10	7010603
2024-12-23	78.54	79.25	77.88	79.05	1054277
2024-12-24	78.84	79.21	78.14	79.10	397911
2024-12-26	78.80	79.01	77.76	78.06	1192094
2024-12-27	77.89	79.50	77.52	78.07	1047500
2024-12-30	78.19	78.35	76.38	76.89	1071593
2024-12-31	77.14	77.82	76.96	77.76	1194987
2025-01-02	78.50	78.77	77.23	77.57	870790
2025-01-03	77.68	78.00	76.72	77.28	1231894
2025-01-06	77.95	79.44	77.59	77.98	928337
2025-01-07	78.12	79.13	77.60	77.81	874533
2025-01-08	77.42	77.86	75.75	77.38	1665740
2025-01-10	77.53	82.17	77.44	81.22	2349823
2025-01-13	81.57	82.57	81.16	81.99	1608462
2025-01-14	82.01	82.43	80.58	81.61	1242165
2025-01-15	82.17	82.35	80.32	80.44	1757169
2025-01-16	79.88	80.48	78.60	79.40	1875198
2025-01-17	79.58	80.22	79.02	79.54	1362862
2025-01-21	78.92	79.62	78.34	78.63	1601270
2025-01-22	78.32	78.81	77.64	77.91	1254808
2025-01-23	78.16	79.31	77.90	78.67	969063
2025-01-24	78.84	78.88	77.00	77.19	1237846
2025-01-27	78.38	79.33	77.04	78.68	1989052
2025-01-28	78.96	79.26	76.86	77.26	988592
2025-01-29	77.05	78.45	77.05	78.22	1159514
2025-01-30	78.52	78.93	77.05	77.65	1052645
2025-01-31	77.19	77.77	75.72	76.13	1470180
2025-02-03	75.30	75.78	74.47	75.16	1519944
2025-02-04	75.16	75.59	73.74	75.02	2267235
2025-02-05	71.26	73.76	69.73	69.87	3597109
2025-02-06	70.77	70.87	67.40	69.29	3336586
2025-02-07	69.61	69.86	68.27	69.60	1613125
2025-02-10	69.45	69.73	67.81	69.16	2784798
2025-02-11	69.25	70.61	68.70	69.92	2005350
2025-02-12	69.50	70.40	68.70	69.07	1631338
2025-02-13	68.88	71.59	68.88	69.79	1717895
2025-02-14	70.07	70.96	69.71	69.82	1276685
2025-02-18	69.71	69.95	68.57	69.88	1469603
2025-02-19	69.68	71.08	69.65	70.18	1138752
2025-02-20	70.21	71.33	69.44	71.26	1764375
2025-02-21	71.48	73.99	71.48	73.06	2081421
2025-02-24	73.06	75.41	72.73	73.58	1717774
2025-02-25	73.62	74.67	73.35	74.27	1620941
2025-02-26	73.87	73.92	72.75	73.26	1177537
2025-02-27	73.01	73.65	72.62	73.25	1108617
2025-02-28	73.34	74.59	73.17	74.19	2340551
2025-03-03	74.40	74.86	71.29	71.83	1490005
2025-03-04	71.41	72.83	70.89	71.70	2103307
2025-03-05	71.87	72.95	71.04	71.71	1406727
2025-03-06	71.95	75.08	71.41	74.65	1526049
2025-03-07	74.35	77.08	73.74	75.60	2070909
2025-03-10	76.36	78.07	75.73	76.31	1871558
2025-03-11	76.25	76.92	74.31	74.41	1869799
2025-03-12	73.67	73.88	71.89	73.13	1297013
2025-03-13	73.18	74.01	72.66	73.59	1572459
2025-03-14	73.69	74.20	72.50	73.88	1099887
2025-03-17	74.22	75.61	74.15	74.55	1612340
2025-03-18	75.30	75.92	74.21	74.71	1070707
2025-03-19	74.31	75.41	73.81	75.24	1469516
2025-03-20	74.95	75.50	73.85	73.95	1749491
2025-03-21	73.65	74.68	72.67	73.25	10331287
2025-03-24	72.75	73.72	72.17	72.72	1156123
2025-03-25	73.19	74.12	72.71	73.45	1286911
2025-03-26	73.44	74.49	73.00	74.19	1196863
2025-03-27	74.35	76.81	73.87	76.50	1733916
2025-03-28	76.69	77.42	75.97	76.43	1219565
2025-03-31	75.28	77.56	74.90	76.42	1335106
2025-04-01	76.87	77.89	75.80	77.85	1708039
2025-04-02	77.50	78.06	76.55	78.01	1546677
2025-04-03	77.69	78.73	77.26	78.20	1703005
2025-04-04	76.13	76.50	72.56	73.20	2447467
2025-04-07	72.20	74.45	71.07	71.84	2795694
2025-04-08	72.61	73.16	68.57	69.51	2276713
2025-04-09	68.84	74.81	68.33	74.29	2399216
2025-04-10	74.19	74.35	72.04	73.23	1803451
2025-04-11	73.68	76.66	73.26	76.30	1965619
2025-04-14	76.61	77.69	75.58	77.07	1489792
2025-04-15	76.78	77.01	75.46	76.20	1284776
2025-04-16	76.81	77.57	76.14	76.38	905864
2025-04-17	76.75	79.01	76.75	78.96	1583533
2025-04-21	78.96	78.96	77.65	78.80	1362122
2025-04-22	79.05	80.75	79.00	80.09	1199676
2025-04-23	80.58	81.00	79.01	79.82	1259732
2025-04-24	79.70	81.17	78.76	80.80	1276706
2025-04-25	80.57	81.34	80.35	80.91	1103327
2025-04-28	80.91	81.72	80.11	80.66	1224597
2025-04-29	80.30	80.80	79.73	80.25	734712
2025-04-30	80.56	80.57	78.01	78.72	2189117
2025-05-01	78.64	79.87	77.55	78.48	1424667
2025-05-02	79.40	80.16	76.93	79.21	1505224
2025-05-05	78.45	79.04	77.60	77.82	1302961
2025-05-06	77.26	79.30	77.18	78.16	2458260
2025-05-07	80.28	80.28	75.52	75.90	3268889
2025-05-08	75.46	76.79	75.00	76.27	2048446
2025-05-09	76.44	77.80	76.29	77.35	1822861
2025-05-12	78.44	80.28	78.38	80.15	2459181
2025-05-13	80.03	83.88	79.93	82.91	2641272
2025-05-14	82.59	83.79	81.78	81.94	2052642
2025-05-15	81.14	81.19	78.10	80.02	2619561
2025-05-16	80.09	81.68	79.76	80.84	1226344
2025-05-19	81.00	81.20	79.69	80.30	1659415
2025-05-20	80.53	81.12	79.80	80.40	1832450
2025-05-21	79.97	80.18	77.82	78.20	2538046
2025-05-22	77.59	78.27	76.67	77.80	2130665
2025-05-23	76.98	78.49	76.60	78.10	1272057
2025-05-27	78.75	79.29	77.81	79.24	1436332
2025-05-28	79.31	79.92	79.04	79.38	2230605
2025-05-29	79.42	80.47	78.42	79.22	1266988
2025-05-30	78.64	79.14	77.75	78.15	2864135
2025-06-02	78.39	78.63	77.10	78.37	1416453
2025-06-03	77.68	77.81	75.62	76.27	1584360
2025-06-04	76.15	76.29	74.59	74.59	1656998
2025-06-05	74.76	74.76	73.67	73.85	1540233
2025-06-06	74.41	74.94	74.18	74.55	956640
2025-06-09	74.93	75.30	74.37	74.67	1543824
2025-06-10	74.95	76.55	74.63	76.04	1185724
2025-06-11	76.02	76.35	74.96	75.47	1128065
2025-06-12	74.94	77.11	74.01	77.03	1868553
2025-06-13	77.07	83.63	77.04	81.41	3966619
2025-06-16	81.67	86.71	81.53	86.28	2877569
2025-06-17	86.32	87.49	85.22	85.69	2245884
2025-06-18	85.78	87.11	85.41	85.55	2038772
2025-06-20	86.10	87.02	85.04	85.38	2658995
2025-06-23	84.85	85.86	84.06	84.15	1598392
2025-06-24	84.15	84.38	83.34	83.59	1861529
2025-06-25	82.88	83.22	81.98	82.22	1355818
2025-06-26	82.68	83.42	81.48	82.30	1707550
2025-06-27	82.15	82.24	79.78	80.44	2375471
2025-06-30	80.06	81.36	79.95	80.28	2432260
2025-07-01	80.04	81.53	78.96	80.25	2823681
2025-07-02	81.00	81.74	78.76	81.39	2352310
2025-07-03	81.50	81.75	77.90	78.44	2076553
2025-07-07	78.53	78.53	74.83	74.85	2463551
2025-07-08	75.22	76.85	74.81	75.80	2661121
2025-07-09	75.62	76.02	73.81	75.64	2558278
2025-07-10	75.50	77.55	74.72	76.54	1495711
2025-07-11	76.13	77.05	75.37	76.74	1525049
2025-07-14	76.61	76.77	74.31	74.99	1652241
2025-07-15	74.92	75.16	74.02	74.21	1387383
2025-07-16	74.41	74.74	72.83	73.00	2332183
2025-07-17	72.50	73.30	71.60	73.16	1735722
2025-07-18	73.35	74.63	73.17	74.42	1512891
2025-07-21	74.89	75.48	74.14	74.24	1313979
2025-07-22	74.35	75.85	74.35	75.68	1371620
2025-07-23	76.00	78.33	75.62	78.15	1478306
2025-07-24	77.90	78.07	76.53	76.93	1589732
2025-07-25	76.44	77.48	75.67	77.27	1073685
2025-07-28	77.25	77.25	76.19	76.70	1070053
2025-07-29	76.84	77.02	74.95	76.34	2399294
2025-07-30	78.40	81.38	77.14	80.30	4030657
2025-07-31	79.00	80.53	78.00	79.76	3014943
2025-08-01	79.80	80.00	77.25	78.00	1878576
2025-08-04	77.68	80.76	77.68	80.60	2292280
2025-08-05	81.20	82.72	80.81	82.41	2617987
2025-08-06	82.94	83.88	80.93	80.97	2387039
2025-08-07	81.91	83.16	81.23	82.75	1830620
2025-08-08	83.19	84.38	82.77	82.94	1505559

Explore More About BG

Coins representing dividend payouts and trends

BG Dividend History

Discover Bunge Global SA'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

BG Stock Split History

Discover Bunge Global SA'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

BG Historical Prices

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

Web Analytics