EFA Historical Prices

Summary

Key Stock Metrics

72.15

(April 7, 2025)

52-Week Low

102.32

(January 27, 2026)

52-Week High

102.32

(January 27, 2026)

All-Time High

101.40

(February 2, 2026)

Current Price

Historical Prices Table

Date	Open	High	Low	Close	Volume
2001-08-27	42.92	42.92	42.76	42.83	44700
2001-08-28	42.53	42.58	42.26	42.34	319800
2001-08-29	42.45	42.47	42.10	42.15	128400
2001-08-30	41.67	41.67	41.43	41.55	36900
2001-08-31	41.53	41.72	41.47	41.65	1656900
2001-09-04	40.77	41.17	40.70	40.70	570000
2001-09-05	40.57	40.68	40.33	40.45	31500
2001-09-06	39.83	39.83	39.53	39.53	284700
2001-09-07	39.47	39.47	39.17	39.30	99900
2001-09-10	38.43	38.87	38.20	38.85	1438200
2001-09-17	36.75	37.30	36.70	37.15	170400
2001-09-18	36.82	37.08	36.67	36.85	991500
2001-09-19	37.20	37.20	36.28	36.75	435600
2001-09-20	35.77	35.77	35.15	35.15	123000
2001-09-21	32.67	34.50	32.67	34.17	110100
2001-09-24	35.33	35.82	35.12	35.75	139500
2001-09-25	36.13	36.43	35.85	36.17	151500
2001-09-26	36.48	36.48	36.23	36.35	138600
2001-09-27	36.35	36.93	36.28	36.92	662400
2001-09-28	37.30	37.72	37.23	37.64	663900
2001-10-01	37.07	37.44	36.99	37.44	432900
2001-10-02	37.00	37.52	37.00	37.52	309900
2001-10-03	36.83	38.06	36.83	37.90	398700
2001-10-04	38.23	38.50	37.87	38.30	578400
2001-10-05	38.30	38.53	38.10	38.36	274200
2001-10-08	37.91	38.42	37.87	38.13	127800
2001-10-09	38.32	38.45	37.98	38.03	2442600
2001-10-10	38.50	38.87	38.50	38.80	84600
2001-10-11	39.22	39.31	38.83	39.07	197400
2001-10-12	38.60	39.02	38.60	39.02	83400
2001-10-15	38.50	38.67	38.38	38.40	192600
2001-10-16	38.77	38.93	38.60	38.93	361800
2001-10-17	39.67	39.67	38.97	38.97	224700
2001-10-18	38.77	38.87	38.33	38.65	260700
2001-10-19	38.13	38.30	37.92	38.27	258000
2001-10-22	38.00	38.53	38.00	38.53	393000
2001-10-23	38.97	39.10	38.84	38.84	159300
2001-10-24	39.17	39.33	39.03	39.23	161100
2001-10-25	38.75	39.23	38.58	39.17	63900
2001-10-26	39.03	39.43	39.03	39.43	169500
2001-10-29	39.33	39.36	38.60	38.60	595500
2001-10-30	38.37	38.47	38.02	38.17	260100
2001-10-31	38.63	38.75	38.22	38.27	783000
2001-11-01	38.80	39.08	38.57	39.08	810300
2001-11-02	38.99	39.09	38.78	39.08	908700
2001-11-05	39.13	39.55	39.13	39.47	168600
2001-11-06	39.50	39.95	39.37	39.88	651300
2001-11-07	39.30	39.63	39.27	39.52	352200
2001-11-08	39.77	40.16	39.77	39.80	989400
2001-11-09	39.43	39.78	39.42	39.73	970200
2001-11-12	39.17	39.26	38.92	39.20	512700
2001-11-13	39.43	39.61	39.41	39.56	298800
2001-11-14	39.73	39.79	39.53	39.60	152400
2001-11-15	39.58	39.79	39.56	39.77	4697400
2001-11-16	40.00	40.09	39.85	39.99	659700
2001-11-19	40.40	40.48	40.14	40.19	432900
2001-11-20	40.17	40.18	39.92	39.92	358800
2001-11-21	39.93	39.93	39.66	39.81	143100
2001-11-23	39.80	39.94	39.80	39.94	228300
2001-11-26	40.30	40.40	40.13	40.33	360300
2001-11-27	40.08	40.09	39.67	40.01	443700
2001-11-28	39.33	39.59	39.30	39.32	534000
2001-11-29	39.48	39.53	39.29	39.40	1168500
2001-11-30	39.47	39.68	39.47	39.55	1092600
2001-12-03	39.10	39.31	39.02	39.22	541500
2001-12-04	39.40	39.77	39.40	39.77	1386300
2001-12-05	40.28	40.80	40.26	40.73	524400
2001-12-06	40.67	40.93	40.61	40.86	508200
2001-12-07	40.37	40.48	40.17	40.24	5501100
2001-12-10	39.47	39.75	39.42	39.47	564000
2001-12-11	39.60	39.78	39.54	39.55	1061100
2001-12-12	39.83	39.83	39.43	39.71	447900
2001-12-13	39.00	39.08	38.69	38.77	728100
2001-12-14	39.00	39.06	38.86	38.99	874800
2001-12-17	39.17	39.62	39.15	39.46	678300
2001-12-18	39.62	39.73	39.47	39.56	908400
2001-12-19	39.00	39.22	38.92	39.15	772500
2001-12-20	39.00	39.10	38.85	38.96	1377600
2001-12-21	39.03	39.16	38.98	39.16	901200
2001-12-24	38.80	39.05	38.80	38.98	291300
2001-12-26	38.67	39.13	38.67	38.95	499500
2001-12-27	39.33	39.53	39.28	39.47	418500
2001-12-28	39.70	39.83	39.67	39.78	1309200
2001-12-31	39.81	39.97	39.77	39.77	717300
2002-01-02	39.95	39.99	39.65	39.99	1215900
2002-01-03	40.03	40.35	40.00	40.35	971400
2002-01-04	40.67	40.69	40.33	40.61	377400
2002-01-07	40.24	40.38	40.01	40.07	387900
2002-01-08	39.53	39.79	39.48	39.62	532500
2002-01-09	39.61	39.69	39.20	39.20	1169100
2002-01-10	39.30	39.38	39.17	39.29	539400
2002-01-11	39.35	39.45	39.03	39.07	697200
2002-01-14	38.85	39.00	38.59	38.68	537600
2002-01-15	38.83	38.90	38.38	38.65	887100
2002-01-16	38.13	38.33	37.97	37.97	425400
2002-01-17	38.58	38.63	38.32	38.52	526200
2002-01-18	38.40	38.50	38.25	38.50	580800
2002-01-22	38.54	38.54	37.86	38.05	561900
2002-01-23	38.23	38.23	38.04	38.15	757200
2002-01-24	38.54	38.60	38.27	38.36	467700
2002-01-25	37.97	38.09	37.78	37.81	582000
2002-01-28	38.13	38.18	37.92	38.16	1504800
2002-01-29	37.85	37.97	36.93	37.10	463200
2002-01-30	37.15	37.51	36.82	37.51	507900
2002-01-31	37.62	37.62	37.22	37.47	734100
2002-02-01	37.66	37.66	37.26	37.38	452100
2002-02-04	37.48	37.48	36.86	37.08	683400
2002-02-05	36.70	36.79	36.30	36.34	259800
2002-02-06	36.23	36.50	36.23	36.28	382800
2002-02-07	36.60	36.86	36.50	36.69	122100
2002-02-08	37.03	37.18	36.81	37.18	536100
2002-02-11	37.42	37.64	37.33	37.63	240300
2002-02-12	37.52	37.74	37.38	37.62	107100
2002-02-13	37.72	37.79	37.53	37.67	141900
2002-02-14	37.83	38.19	37.82	37.97	225000
2002-02-15	38.07	38.07	37.68	37.73	258300
2002-02-19	37.07	37.12	36.79	36.93	300000
2002-02-20	36.83	37.10	36.62	37.10	257700
2002-02-21	37.12	37.23	36.70	36.85	445800
2002-02-22	37.07	37.22	36.90	37.11	226200
2002-02-25	37.30	37.60	37.21	37.58	159900
2002-02-26	37.45	37.53	37.18	37.37	164700
2002-02-27	37.83	37.96	37.52	37.78	325500
2002-02-28	37.85	38.13	37.83	37.92	247500
2002-03-01	38.25	38.63	38.12	38.63	239400
2002-03-04	39.17	39.98	39.13	39.95	856500
2002-03-05	39.52	39.72	39.40	39.51	406800
2002-03-06	39.60	40.05	39.50	39.92	735600
2002-03-07	40.75	40.75	40.33	40.54	832800
2002-03-08	40.93	40.96	40.47	40.60	255900
2002-03-11	40.68	40.69	40.40	40.67	666600
2002-03-12	39.93	40.20	39.73	40.20	890700
2002-03-13	40.00	40.08	39.77	39.77	184200
2002-03-14	40.10	40.37	40.09	40.16	277800
2002-03-15	40.33	40.68	40.28	40.61	90300
2002-03-18	40.63	40.64	40.39	40.56	387600
2002-03-19	40.80	40.85	40.67	40.76	202200
2002-03-20	40.48	40.48	40.24	40.24	295500
2002-03-21	40.33	40.41	40.03	40.34	164100
2002-03-22	40.19	40.27	39.95	39.99	179700
2002-03-25	40.10	40.14	39.49	39.49	405000
2002-03-26	39.75	40.00	39.58	39.74	281700
2002-03-27	39.83	39.95	39.77	39.80	196500
2002-03-28	40.22	40.32	39.96	40.03	546600
2002-04-01	40.03	40.27	39.77	40.26	334200
2002-04-02	40.20	40.25	40.07	40.10	333900
2002-04-03	40.27	40.43	39.91	40.11	148800
2002-04-04	40.10	40.17	39.82	40.05	246000
2002-04-05	40.25	40.35	39.91	40.05	262500
2002-04-08	39.48	39.59	39.30	39.59	377100
2002-04-09	39.63	39.68	39.48	39.53	198300
2002-04-10	39.82	40.07	39.76	40.04	288600
2002-04-11	39.80	39.81	39.14	39.15	315300
2002-04-12	39.43	39.63	39.33	39.55	180300
2002-04-15	39.87	39.88	39.52	39.83	199500
2002-04-16	40.27	40.67	40.27	40.58	208500
2002-04-17	40.90	40.90	40.63	40.63	158700
2002-04-18	40.92	40.93	40.37	40.76	127200
2002-04-19	40.78	40.93	40.60	40.93	379500
2002-04-22	40.48	40.65	40.44	40.64	151500
2002-04-23	40.55	40.76	40.43	40.53	143700
2002-04-24	40.82	40.82	40.33	40.33	312600
2002-04-25	40.40	40.70	40.19	40.70	591900
2002-04-26	40.78	40.79	40.27	40.34	149100
2002-04-29	40.47	40.53	40.17	40.23	249300
2002-04-30	40.35	40.78	40.05	40.64	222600
2002-05-01	40.66	40.98	40.17	40.86	422100
2002-05-02	41.00	41.00	40.46	40.75	819600
2002-05-03	41.00	41.08	40.70	41.02	784800
2002-05-06	40.87	40.91	40.50	40.60	445200
2002-05-07	40.62	40.62	40.07	40.07	1614900
2002-05-08	40.57	41.01	40.56	40.95	1940100
2002-05-09	40.70	40.89	40.43	40.75	2548200
2002-05-10	40.88	40.88	40.28	40.41	2427000
2002-05-13	40.66	41.03	40.53	41.01	270600
2002-05-14	41.07	41.13	40.70	41.06	600900
2002-05-15	41.13	41.48	41.00	41.23	907800
2002-05-16	41.40	41.55	41.27	41.44	56061600
2002-05-17	41.83	41.90	41.59	41.81	1063200
2002-05-20	41.77	41.83	41.54	41.60	1486800
2002-05-21	41.70	41.70	41.44	41.54	1022700
2002-05-22	41.42	41.65	41.40	41.62	614100
2002-05-23	41.27	41.70	41.27	41.66	839700
2002-05-24	41.42	41.50	41.33	41.38	781200
2002-05-28	41.48	41.50	41.17	41.30	1505400
2002-05-29	41.22	41.32	41.12	41.26	1021200
2002-05-30	41.07	41.12	40.85	41.08	806100
2002-05-31	41.12	41.18	40.84	40.86	1322700
2002-06-03	41.03	41.18	40.72	40.78	555900
2002-06-04	40.35	40.71	40.35	40.55	1016100
2002-06-05	40.30	40.55	40.23	40.47	558300
2002-06-06	40.46	40.53	40.03	40.07	687000
2002-06-07	39.67	39.92	39.43	39.75	854400
2002-06-10	39.93	40.06	39.67	39.88	1003200
2002-06-11	40.00	40.15	39.63	39.68	465900
2002-06-12	39.38	39.58	39.17	39.46	522900
2002-06-13	38.78	39.03	38.78	38.80	555900
2002-06-14	38.16	38.35	37.67	38.35	1286700
2002-06-17	38.49	39.00	38.38	38.96	717600
2002-06-18	38.73	39.09	38.67	39.05	552300
2002-06-19	38.21	38.30	37.98	38.00	2799300
2002-06-20	38.08	38.15	37.82	37.82	568200
2002-06-21	37.87	38.19	37.77	37.87	1515000
2002-06-24	37.78	37.97	37.23	37.87	1017600
2002-06-25	38.22	38.38	37.80	37.90	1889700
2002-06-26	37.40	38.06	37.40	37.91	816000
2002-06-27	38.47	38.84	38.18	38.84	768300
2002-06-28	39.27	39.80	39.27	39.52	912600
2002-07-01	39.60	39.70	39.20	39.20	614100
2002-07-02	38.85	39.07	38.34	38.48	779100
2002-07-03	38.03	38.30	37.84	38.12	733500
2002-07-05	39.04	39.60	38.96	39.60	402900
2002-07-08	39.57	39.68	39.40	39.57	524700
2002-07-09	39.56	39.60	38.88	39.08	740700
2002-07-10	39.00	39.06	37.92	37.99	2103300
2002-07-11	37.33	37.90	37.12	37.83	1058400
2002-07-12	37.82	37.86	37.17	37.32	695700
2002-07-15	37.07	37.07	35.86	36.88	1115700
2002-07-16	35.99	36.55	35.75	36.17	628500
2002-07-17	37.05	37.35	36.89	37.08	658800
2002-07-18	37.38	37.66	37.21	37.23	582900
2002-07-19	36.33	36.73	35.61	35.91	1575300
2002-07-22	35.53	35.80	34.50	34.62	1177800
2002-07-23	34.23	34.43	33.44	33.63	797100
2002-07-24	32.60	34.84	32.50	34.84	2543400
2002-07-25	34.13	34.78	33.93	34.47	1085400
2002-07-26	34.17	34.54	34.00	34.47	606300
2002-07-29	35.10	36.17	35.03	36.12	902700
2002-07-30	35.60	36.09	35.37	35.89	703200
2002-07-31	35.45	35.83	35.13	35.75	600900
2002-08-01	35.05	35.19	34.35	34.50	732000
2002-08-02	34.60	34.67	34.22	34.37	855600
2002-08-05	34.18	34.20	33.10	33.20	469800
2002-08-06	33.57	34.42	33.57	33.93	663900
2002-08-07	34.78	34.80	34.03	34.58	675300
2002-08-08	34.62	35.58	34.54	35.37	573300
2002-08-09	34.83	35.97	34.83	35.70	954000
2002-08-12	35.13	35.61	35.04	35.30	450900
2002-08-13	34.80	35.57	34.80	34.96	557700
2002-08-14	35.43	35.93	35.02	35.78	886500
2002-08-15	35.86	36.13	35.74	36.07	575100
2002-08-16	35.77	36.25	35.61	36.07	546600
2002-08-19	35.95	36.73	35.90	36.72	710100
2002-08-20	36.07	36.23	35.73	35.73	834900
2002-08-21	36.51	36.71	36.15	36.63	679500
2002-08-22	36.58	36.99	36.43	36.74	666000
2002-08-23	36.39	36.53	36.18	36.28	1091100
2002-08-26	36.53	36.70	36.24	36.45	603900
2002-08-27	36.88	37.08	36.54	36.77	1427700
2002-08-28	36.17	36.23	35.59	35.77	574800
2002-08-29	35.23	35.68	35.17	35.42	483000
2002-08-30	35.17	35.66	35.16	35.40	686100
2002-09-03	34.60	34.60	33.80	34.02	523200
2002-09-04	34.04	34.32	33.75	34.02	871800
2002-09-05	33.54	33.85	33.37	33.77	451800
2002-09-06	34.43	34.50	34.17	34.26	360000
2002-09-09	34.00	34.20	33.70	34.11	779700
2002-09-10	34.45	34.45	34.16	34.37	531000
2002-09-11	34.83	35.16	34.69	34.69	1507800
2002-09-12	34.56	34.56	33.94	34.11	333900
2002-09-13	33.53	33.68	33.18	33.27	1380600
2002-09-16	33.28	33.28	33.00	33.00	394500
2002-09-17	33.30	33.35	32.62	32.83	541800
2002-09-18	32.82	32.85	32.45	32.82	1149900
2002-09-19	32.40	32.50	32.18	32.25	1235400
2002-09-20	32.47	32.60	31.88	32.07	771300
2002-09-23	31.70	31.75	30.87	30.93	792300
2002-09-24	30.37	30.82	30.26	30.43	1197300
2002-09-25	31.27	31.40	30.58	31.20	721800
2002-09-26	32.07	32.42	31.92	32.30	2018100
2002-09-27	32.30	32.58	32.10	32.29	1955700
2002-09-30	31.65	31.77	31.15	31.73	2333700
2002-10-01	31.78	32.53	31.41	32.51	829200
2002-10-02	31.82	32.53	31.82	32.06	688500
2002-10-03	32.15	32.37	31.64	31.71	720900
2002-10-04	31.62	31.95	30.91	31.17	388200
2002-10-07	30.60	30.90	30.27	30.40	572100
2002-10-08	30.74	30.83	30.09	30.48	803700
2002-10-09	29.95	30.21	29.85	30.00	549000
2002-10-10	30.05	30.89	29.87	30.70	767400
2002-10-11	31.47	32.18	31.44	31.82	908700
2002-10-14	31.47	31.58	31.00	31.00	1391700
2002-10-15	32.70	33.28	32.54	33.17	1653000
2002-10-16	32.67	32.81	32.33	32.58	385500
2002-10-17	33.43	33.48	32.82	33.05	1015800
2002-10-18	32.70	33.22	32.55	32.78	1116000
2002-10-21	32.83	33.35	32.67	33.25	583500
2002-10-22	32.59	33.09	32.45	32.87	2128200
2002-10-23	32.50	32.70	32.07	32.57	783000
2002-10-24	32.89	32.89	32.25	32.25	3072900
2002-10-25	32.43	32.86	32.34	32.80	1576800
2002-10-28	33.28	33.33	32.87	32.95	910800
2002-10-29	32.73	32.73	31.89	32.22	1245900
2002-10-30	32.45	32.75	32.35	32.73	2517000
2002-10-31	33.05	33.17	32.83	32.95	1309500
2002-11-01	32.97	33.50	32.77	33.46	662400
2002-11-04	33.84	34.27	33.74	33.90	575400
2002-11-05	33.92	34.48	33.92	34.42	477300
2002-11-06	34.25	34.43	33.89	34.43	1914000
2002-11-07	33.98	34.00	33.74	33.85	1892100
2002-11-08	33.61	33.86	33.38	33.57	868500
2002-11-11	33.31	33.31	32.87	32.91	829800
2002-11-12	33.35	33.73	33.12	33.52	1043100
2002-11-13	33.08	33.44	33.03	33.13	1736400
2002-11-14	33.77	33.87	33.65	33.87	1787100
2002-11-15	33.77	34.38	33.73	34.38	2715300
2002-11-18	34.32	34.32	33.89	33.95	499500
2002-11-19	33.89	33.97	33.62	33.63	434100
2002-11-20	33.52	34.10	33.47	34.10	515400
2002-11-21	34.50	34.96	34.40	34.93	752100
2002-11-22	34.70	35.06	34.63	34.77	762000
2002-11-25	34.42	34.66	34.31	34.50	3246600
2002-11-26	34.16	34.21	33.67	33.69	581100
2002-11-27	34.18	34.63	34.14	34.62	1091700
2002-11-29	34.80	34.95	34.70	34.80	721500
2002-12-02	35.17	35.24	34.73	34.97	534300
2002-12-03	34.48	34.53	34.18	34.35	585600
2002-12-04	34.03	34.48	33.93	34.20	1287900
2002-12-05	34.17	34.29	33.68	33.81	756000
2002-12-06	33.52	34.13	33.52	34.05	1064400
2002-12-09	33.66	33.79	33.12	33.18	1185300
2002-12-10	33.48	33.64	33.25	33.63	699300
2002-12-11	33.45	33.66	33.35	33.58	2120100
2002-12-12	33.42	33.61	33.35	33.52	5151900
2002-12-13	33.23	33.31	33.00	33.20	937800
2002-12-16	33.48	34.00	33.44	33.92	1738800
2002-12-17	33.68	34.00	33.67	33.75	1561200
2002-12-18	33.07	33.23	33.02	33.03	1571100
2002-12-19	32.80	33.22	32.72	33.22	1256100
2002-12-20	33.08	33.48	32.97	33.42	1992600
2002-12-23	32.90	32.95	32.48	32.85	2054700
2002-12-24	32.97	32.98	32.77	32.79	600900
2002-12-26	32.99	33.17	32.83	32.90	1018200
2002-12-27	32.62	32.76	32.31	32.38	1122000
2002-12-30	32.76	33.05	32.74	32.87	1253400
2002-12-31	33.20	33.20	32.67	33.00	1397700
2003-01-02	33.28	33.80	33.12	33.70	860700
2003-01-03	33.77	33.90	33.63	33.73	663000
2003-01-06	33.70	34.32	33.60	34.15	1602600
2003-01-07	33.61	33.78	33.42	33.62	6725400
2003-01-08	32.93	33.35	32.90	33.16	709200
2003-01-09	33.14	33.61	33.14	33.57	2422500
2003-01-10	33.48	33.73	33.34	33.52	675900
2003-01-13	33.78	33.89	33.42	33.59	1176900
2003-01-14	33.63	33.91	33.53	33.85	1388700
2003-01-15	33.69	33.69	33.39	33.53	499200
2003-01-16	33.70	33.71	33.50	33.67	717300
2003-01-17	33.47	33.50	33.17	33.31	805500
2003-01-21	32.93	33.03	32.60	32.73	1443900
2003-01-22	32.28	32.56	32.13	32.27	1064400
2003-01-23	32.83	32.83	32.34	32.49	821400
2003-01-24	32.55	32.55	32.01	32.15	541200
2003-01-27	31.45	31.68	31.17	31.29	1155300
2003-01-28	31.38	31.51	31.20	31.43	1166700
2003-01-29	31.10	31.62	31.08	31.35	1705500
2003-01-30	31.62	31.63	31.22	31.33	1506000
2003-01-31	31.32	31.73	31.20	31.58	1015800
2003-02-03	31.86	32.11	31.75	32.08	619200
2003-02-04	31.54	31.73	31.40	31.62	653400
2003-02-05	31.76	32.14	31.60	31.67	801000
2003-02-06	31.34	31.45	31.14	31.36	523200
2003-02-07	31.32	31.45	30.87	30.91	546600
2003-02-10	30.97	31.07	30.72	31.02	532200
2003-02-11	31.02	31.41	31.02	31.17	721800
2003-02-12	31.09	31.24	30.84	30.84	596700
2003-02-13	31.07	31.35	30.88	31.29	501000
2003-02-14	31.33	31.72	31.19	31.59	594300
2003-02-18	31.90	32.07	31.83	32.05	640200
2003-02-19	31.64	31.78	31.30	31.30	2189700
2003-02-20	31.63	31.63	31.29	31.33	250800
2003-02-21	31.23	31.58	31.23	31.53	1104000
2003-02-24	31.34	31.38	31.15	31.15	694800
2003-02-25	30.67	30.85	30.39	30.77	1611000
2003-02-26	30.40	30.52	30.23	30.40	1377600
2003-02-27	30.41	30.59	30.25	30.44	1026000
2003-02-28	30.74	30.92	30.61	30.92	899700
2003-03-03	31.29	31.31	30.90	31.05	718200
2003-03-04	30.83	30.83	30.50	30.60	1403700
2003-03-05	30.60	30.76	30.52	30.65	746700
2003-03-06	30.30	30.44	30.17	30.30	765300
2003-03-07	29.92	30.16	29.78	30.08	711000
2003-03-10	29.40	29.52	29.20	29.25	1649400
2003-03-11	29.27	29.41	29.15	29.15	1033500
2003-03-12	28.91	29.00	28.54	28.81	1614600
2003-03-13	29.25	29.77	29.16	29.64	2728800
2003-03-14	29.82	30.09	29.62	29.78	1962300
2003-03-17	29.60	30.72	29.58	30.62	2464200
2003-03-18	30.80	30.80	30.43	30.75	4454400
2003-03-19	30.83	31.03	30.67	30.92	1033800
2003-03-20	30.89	31.18	30.70	31.11	1044000
2003-03-21	31.54	32.06	31.35	31.87	2088600
2003-03-24	31.25	31.25	30.83	30.83	1530900
2003-03-25	30.80	31.18	30.80	31.18	1936500
2003-03-26	31.37	31.46	31.19	31.19	916500
2003-03-27	30.91	31.12	30.57	30.98	485100
2003-03-28	30.60	30.93	30.60	30.78	1169100
2003-03-31	30.25	30.46	30.03	30.20	1401900
2003-04-01	30.56	30.67	30.33	30.67	1181400
2003-04-02	31.07	31.24	31.03	31.18	2012400
2003-04-03	31.21	31.25	30.99	31.00	1245900
2003-04-04	31.27	31.51	31.21	31.42	621600
2003-04-07	32.23	32.28	31.83	31.83	1147800
2003-04-08	31.84	31.88	31.68	31.83	487500
2003-04-09	32.00	32.04	31.63	31.71	2949300
2003-04-10	31.73	31.73	31.45	31.55	639300
2003-04-11	31.70	31.71	31.37	31.37	327900
2003-04-14	31.57	31.88	31.44	31.85	1698600
2003-04-15	32.10	32.32	31.87	32.28	1128900
2003-04-16	32.21	32.32	32.00	32.07	1815000
2003-04-17	32.40	32.59	32.32	32.53	1543500
2003-04-21	32.43	32.53	32.26	32.42	1130400
2003-04-22	32.20	32.96	32.20	32.89	2584200
2003-04-23	32.97	33.29	32.89	33.18	5359200
2003-04-24	33.00	33.00	32.72	32.92	1192200
2003-04-25	32.43	32.46	32.30	32.34	1229100
2003-04-28	32.55	33.00	32.55	32.91	791400
2003-04-29	33.08	33.33	32.92	33.10	467700
2003-04-30	33.38	33.43	33.18	33.27	1732200
2003-05-01	33.35	33.50	33.05	33.41	913200
2003-05-02	33.31	33.80	33.18	33.70	778800
2003-05-05	34.03	34.12	33.87	33.95	1083600
2003-05-06	34.30	34.86	34.30	34.67	808200
2003-05-07	34.44	34.48	34.22	34.35	668700
2003-05-08	33.91	34.13	33.73	33.83	1073400
2003-05-09	33.93	34.38	33.93	34.26	957300
2003-05-12	34.33	34.68	34.16	34.53	860400
2003-05-13	34.30	34.68	34.30	34.53	952200
2003-05-14	34.81	34.82	34.45	34.54	522300
2003-05-15	34.76	34.76	34.50	34.60	612300
2003-05-16	34.78	35.08	34.70	35.03	459000
2003-05-19	34.66	34.71	34.03	34.08	676500
2003-05-20	34.23	34.50	34.17	34.42	693900
2003-05-21	34.12	34.19	33.94	34.06	1339800
2003-05-22	34.28	34.78	34.22	34.52	1334400
2003-05-23	34.58	34.79	34.47	34.72	632700
2003-05-27	34.55	35.10	34.48	35.02	763800
2003-05-28	35.03	35.31	34.99	35.18	801600
2003-05-29	35.23	35.62	35.22	35.35	594300
2003-05-30	35.47	35.63	35.33	35.42	1646400
2003-06-02	35.78	36.13	35.62	35.75	1393500
2003-06-03	35.75	35.87	35.52	35.83	1439400
2003-06-04	35.65	36.18	35.65	36.05	920100
2003-06-05	36.22	36.48	36.10	36.41	1451100
2003-06-06	36.80	36.96	36.44	36.63	1814100
2003-06-09	36.47	36.63	36.25	36.37	904500
2003-06-10	36.54	36.69	36.40	36.66	535800
2003-06-11	36.82	37.33	36.77	37.27	702300
2003-06-12	37.41	37.48	37.14	37.37	1860000
2003-06-13	37.43	37.46	37.04	37.15	1373100
2003-06-16	37.43	37.77	37.43	37.69	681300
2003-06-17	37.93	37.93	37.73	37.77	797700
2003-06-18	37.57	37.86	37.57	37.66	725100
2003-06-19	37.33	37.44	37.10	37.22	1944300
2003-06-20	37.43	37.53	37.10	37.27	1131300
2003-06-23	37.11	37.11	36.68	36.85	744000
2003-06-24	36.49	36.63	36.37	36.56	874800
2003-06-25	36.58	36.80	36.20	36.20	1455900
2003-06-26	36.34	36.59	36.19	36.37	417900
2003-06-27	36.41	36.46	36.06	36.09	1479000
2003-06-30	36.51	36.51	36.10	36.10	1613700
2003-07-01	36.00	36.43	35.89	36.32	1467000
2003-07-02	36.66	37.08	36.62	37.03	1419600
2003-07-03	36.86	36.97	36.74	36.83	1455300
2003-07-07	37.28	37.53	37.26	37.51	2078100
2003-07-08	37.15	37.52	37.10	37.33	719700
2003-07-09	37.25	37.35	36.93	37.14	635700
2003-07-10	36.72	37.10	36.72	36.95	2265900
2003-07-11	36.80	37.19	36.61	36.87	3879300
2003-07-14	37.28	37.65	37.10	37.27	1445400
2003-07-15	37.42	37.53	36.75	36.92	3166500
2003-07-16	36.91	36.95	36.43	36.64	1337100
2003-07-17	36.13	36.30	35.97	36.07	1727100
2003-07-18	36.28	36.70	36.23	36.63	683700
2003-07-21	36.45	36.45	36.25	36.35	1119000
2003-07-22	36.45	36.53	36.23	36.27	3241200
2003-07-23	36.59	36.91	36.50	36.80	724800
2003-07-24	37.22	37.28	36.86	36.86	1459200
2003-07-25	37.26	37.41	36.94	37.33	1580100
2003-07-28	37.32	37.49	37.32	37.42	1042500
2003-07-29	37.60	37.60	37.18	37.27	677700
2003-07-30	37.30	37.30	36.86	36.96	876600
2003-07-31	37.10	37.22	36.59	36.65	3659400
2003-08-01	36.67	36.70	36.54	36.64	1482000
2003-08-04	36.90	36.90	36.47	36.75	835800
2003-08-05	36.75	36.79	36.41	36.41	1669200
2003-08-06	36.52	36.52	36.34	36.35	1060500
2003-08-07	36.67	36.67	36.28	36.57	432300
2003-08-08	36.72	36.95	36.55	36.68	1206600
2003-08-11	36.94	37.07	36.76	37.03	571800
2003-08-12	37.19	37.26	37.00	37.19	808200
2003-08-13	37.20	37.33	37.13	37.22	637800
2003-08-14	37.57	37.79	37.34	37.75	1311000
2003-08-15	37.71	37.78	37.60	37.66	366000
2003-08-18	37.65	38.21	37.53	38.18	1170300
2003-08-19	38.08	38.13	37.87	38.10	831900
2003-08-20	38.06	38.06	37.89	38.03	754800
2003-08-21	38.11	38.22	37.93	38.10	606300
2003-08-22	38.23	38.23	37.83	37.88	555900
2003-08-25	37.82	37.83	37.55	37.73	991200
2003-08-26	37.54	37.68	37.25	37.53	1089600
2003-08-27	37.61	37.70	37.54	37.60	1442400
2003-08-28	37.67	37.83	37.51	37.82	1079700
2003-08-29	37.74	38.00	37.74	37.86	591000
2003-09-02	38.02	38.44	38.02	38.43	901500
2003-09-03	38.78	39.03	38.67	38.93	2043000
2003-09-04	38.84	38.92	38.58	38.89	1139700
2003-09-05	38.93	39.02	38.77	38.96	423900
2003-09-08	39.09	39.32	39.01	39.14	1236000
2003-09-09	39.13	39.30	39.05	39.21	1450500
2003-09-10	39.15	39.15	38.80	38.82	2636700
2003-09-11	39.03	39.09	38.85	39.03	690600
2003-09-12	39.26	39.30	38.88	39.20	630600
2003-09-15	39.33	39.40	39.18	39.31	4375500
2003-09-16	39.58	39.96	39.43	39.70	813300
2003-09-17	39.94	40.01	39.74	39.96	886200
2003-09-18	40.43	40.43	39.87	40.38	1835700
2003-09-19	40.14	40.38	40.12	40.23	1131300
2003-09-22	40.08	40.08	39.68	39.78	2204700
2003-09-23	39.79	39.97	39.69	39.87	2469900
2003-09-24	40.08	40.12	39.67	39.68	2603400
2003-09-25	39.82	39.97	39.17	39.17	1749600
2003-09-26	39.27	39.38	39.00	39.00	2462700
2003-09-29	39.26	39.76	39.14	39.50	765000
2003-09-30	39.55	39.55	38.94	39.00	2134200
2003-10-01	39.37	40.28	39.37	40.28	1397400
2003-10-02	40.25	40.27	40.03	40.22	1935000
2003-10-03	40.91	41.02	40.58	40.80	921600
2003-10-06	40.93	41.23	40.80	41.23	917400
2003-10-07	41.01	41.24	40.83	41.17	781800
2003-10-08	41.28	41.29	40.80	41.00	506700
2003-10-09	41.33	41.52	41.22	41.28	735600
2003-10-10	41.66	41.66	41.43	41.45	601500
2003-10-13	41.79	41.87	41.62	41.86	1119600
2003-10-14	41.71	42.09	41.60	42.08	448500
2003-10-15	41.92	42.06	41.67	41.68	667200
2003-10-16	41.79	42.15	41.71	41.93	570300
2003-10-17	41.94	41.96	41.68	41.72	444000
2003-10-20	41.95	42.16	41.75	42.16	521700
2003-10-21	42.06	42.20	41.88	42.02	1185300
2003-10-22	41.67	41.71	41.47	41.61	1143300
2003-10-23	40.83	41.23	40.70	41.08	679500
2003-10-24	41.06	41.26	40.93	41.16	556800
2003-10-27	41.17	41.50	41.17	41.35	843900
2003-10-28	41.56	41.93	41.50	41.83	876600
2003-10-29	41.86	42.00	41.69	41.78	804300
2003-10-30	42.26	42.30	41.75	41.83	1359300
2003-10-31	41.47	41.74	41.47	41.53	1472400
2003-11-03	42.08	42.12	41.62	41.74	2315100
2003-11-04	42.03	42.03	41.83	41.97	1264800
2003-11-05	41.66	41.79	41.58	41.73	1238400
2003-11-06	41.56	41.57	41.21	41.37	1919100
2003-11-07	41.83	41.99	41.58	41.75	6998100
2003-11-10	41.90	41.90	41.37	41.40	888300
2003-11-11	41.32	41.39	41.13	41.25	2766300
2003-11-12	41.61	42.19	41.52	42.11	891000
2003-11-13	42.25	42.39	42.12	42.35	1561800
2003-11-14	42.07	42.49	41.87	42.06	3168900
2003-11-17	41.65	41.66	41.10	41.34	988500
2003-11-18	41.57	41.74	41.50	41.50	674700
2003-11-19	41.50	41.76	41.35	41.60	1048200
2003-11-20	41.31	41.73	41.25	41.33	946800
2003-11-21	41.65	41.81	41.43	41.78	1952400
2003-11-24	41.83	42.25	41.73	42.09	1393500
2003-11-25	42.18	42.28	41.90	42.16	1729200
2003-11-26	42.55	42.55	42.20	42.52	1257900
2003-11-28	42.66	42.68	42.47	42.58	1150800
2003-12-01	43.27	43.45	43.05	43.43	1906500
2003-12-02	43.33	43.60	43.28	43.53	965100
2003-12-03	43.77	44.02	43.62	43.62	1653600
2003-12-04	43.91	43.93	43.58	43.72	1448700
2003-12-05	43.66	43.73	43.38	43.40	1191300
2003-12-08	43.66	43.81	43.30	43.77	1851900
2003-12-09	44.04	44.08	43.40	43.58	2191500
2003-12-10	43.45	43.45	43.18	43.27	2155500
2003-12-11	43.30	43.83	43.27	43.75	1652400
2003-12-12	43.96	43.96	43.67	43.89	967800
2003-12-15	44.40	44.40	43.60	43.60	2520000
2003-12-16	43.67	44.03	43.67	44.00	1147200
2003-12-17	44.00	44.00	43.77	43.90	1482900
2003-12-18	44.25	44.62	44.05	44.55	3238800
2003-12-19	44.60	44.60	44.17	44.30	1152300
2003-12-22	44.08	44.08	43.83	44.07	1556400
2003-12-23	44.10	44.23	43.93	44.16	1662000
2003-12-24	44.20	44.64	44.17	44.27	549000
2003-12-26	44.38	44.52	44.19	44.19	477300
2003-12-29	44.70	44.93	44.44	44.93	2037300
2003-12-30	44.80	45.22	44.80	45.02	3807000
2003-12-31	45.42	45.63	45.19	45.59	3129000
2004-01-02	45.60	46.01	45.60	45.72	1593300
2004-01-05	46.33	46.63	46.13	46.60	2562600
2004-01-06	46.60	46.73	46.40	46.67	1701000
2004-01-07	46.17	46.38	45.87	46.20	1582200
2004-01-08	46.91	46.91	46.50	46.86	1532100
2004-01-09	46.63	46.83	46.50	46.57	1413300
2004-01-12	46.70	47.33	46.43	46.55	1629600
2004-01-13	46.80	46.80	46.17	46.28	1532400
2004-01-14	46.65	46.84	46.52	46.68	1325400
2004-01-15	46.63	46.65	46.17	46.40	1477800
2004-01-16	46.35	46.45	46.03	46.23	2704800
2004-01-20	46.75	46.89	46.66	46.73	1307400
2004-01-21	46.96	47.41	46.76	47.30	2350200
2004-01-22	47.45	47.46	47.20	47.33	3117900
2004-01-23	47.20	47.28	46.60	46.82	1104900
2004-01-26	46.92	46.99	46.60	46.97	2091000
2004-01-27	47.06	47.06	46.71	46.77	1978500
2004-01-28	46.91	47.12	46.08	46.17	1808700
2004-01-29	46.17	46.28	45.67	46.23	2433300
2004-01-30	45.99	46.16	45.85	46.11	2088300
2004-02-02	46.05	46.24	45.87	46.00	1497900
2004-02-03	46.24	46.24	46.00	46.08	714000
2004-02-04	45.91	45.94	45.56	45.58	1631400
2004-02-05	46.15	46.21	45.73	45.77	1060800
2004-02-06	46.41	46.75	46.26	46.64	1552200
2004-02-09	47.33	47.33	46.79	46.93	1095300
2004-02-10	47.04	47.17	46.93	47.13	771000
2004-02-11	47.06	47.77	46.83	47.67	930000
2004-02-12	47.33	47.41	47.17	47.25	1710300
2004-02-13	47.71	47.71	47.07	47.19	732600
2004-02-17	48.08	48.24	47.85	48.10	1516800
2004-02-18	48.11	48.16	47.41	47.43	1000500
2004-02-19	48.07	48.16	47.72	47.75	809100
2004-02-20	47.80	47.80	46.83	47.17	2603100
2004-02-23	47.56	47.56	47.06	47.30	1345800
2004-02-24	46.93	47.33	46.82	47.12	1583400
2004-02-25	47.10	47.17	46.47	46.77	1878000
2004-02-26	46.66	46.96	46.49	46.78	1798800
2004-02-27	47.12	47.32	46.95	47.17	2097300
2004-03-01	47.66	47.85	47.50	47.80	1406700
2004-03-02	47.54	47.68	47.01	47.03	1731300
2004-03-03	46.89	47.00	46.47	46.93	1524300
2004-03-04	46.92	47.29	46.83	47.08	1689900
2004-03-05	47.20	47.73	47.20	47.63	1098300
2004-03-08	47.61	47.70	47.33	47.33	1105500
2004-03-09	47.45	47.48	46.97	47.00	1269600
2004-03-10	46.88	46.93	46.25	46.25	1806300
2004-03-11	45.77	46.08	45.50	45.50	2135400
2004-03-12	45.68	45.90	45.43	45.90	1599300
2004-03-15	45.45	45.66	45.00	45.12	2073000
2004-03-16	45.70	45.75	45.23	45.53	1427400
2004-03-17	46.25	46.49	46.01	46.48	1678200
2004-03-18	46.45	46.53	46.15	46.47	2881500
2004-03-19	46.30	46.32	45.87	45.87	1089900
2004-03-22	45.68	45.68	45.17	45.27	1711500
2004-03-23	45.77	45.92	45.50	45.62	1414500
2004-03-24	45.58	45.71	45.27	45.44	1770900
2004-03-25	45.92	46.33	45.75	46.30	2658000
2004-03-26	46.26	46.35	46.00	46.10	1619700
2004-03-29	46.63	46.88	46.58	46.77	1683300
2004-03-30	46.68	46.89	46.55	46.87	1302600
2004-03-31	47.15	47.40	47.04	47.20	2627100
2004-04-01	47.47	47.83	47.18	47.83	2286300
2004-04-02	47.74	48.41	47.63	47.96	2089800
2004-04-05	47.66	47.97	47.52	47.96	1556700
2004-04-06	47.78	47.87	47.52	47.82	1522800
2004-04-07	47.96	47.96	47.71	47.89	1743300
2004-04-08	48.00	48.00	47.54	47.79	1018800
2004-04-12	48.00	48.13	47.83	48.10	880500
2004-04-13	47.80	47.81	47.37	47.48	972900
2004-04-14	46.65	46.99	46.53	46.99	1487400
2004-04-15	46.65	46.94	46.50	46.67	2116800
2004-04-16	46.90	47.22	46.79	47.17	814800
2004-04-19	47.13	47.22	46.90	47.22	1103100
2004-04-20	47.32	47.38	46.50	46.57	874200
2004-04-21	46.69	46.97	46.57	46.88	1887900
2004-04-22	46.73	47.36	46.59	47.22	1066200
2004-04-23	47.11	47.18	46.85	47.15	1048500
2004-04-26	47.45	47.45	46.92	47.14	1864200
2004-04-27	47.00	47.36	47.00	47.18	1936800
2004-04-28	47.00	47.00	46.25	46.31	2226900
2004-04-29	46.31	46.46	45.68	45.82	2768100
2004-04-30	46.26	46.26	45.50	45.60	4595100
2004-05-03	45.96	46.07	45.84	46.07	1395900
2004-05-04	46.65	46.85	46.38	46.65	1985400
2004-05-05	46.95	47.27	46.91	47.17	1707900
2004-05-06	46.50	46.50	45.95	46.17	1749000
2004-05-07	45.69	45.75	44.92	44.92	3348900
2004-05-10	43.78	44.24	43.47	43.77	5254200
2004-05-11	43.84	44.17	43.80	44.08	1500300
2004-05-12	44.46	44.47	43.62	44.37	2675700
2004-05-13	43.95	44.20	43.72	43.90	1188600
2004-05-14	43.95	44.00	43.67	43.86	972000
2004-05-17	43.27	43.55	43.27	43.38	1040100
2004-05-18	43.78	43.86	43.62	43.84	657300
2004-05-19	44.80	44.96	44.28	44.28	2612100
2004-05-20	44.27	44.55	44.07	44.33	1387800
2004-05-21	45.16	45.16	44.59	44.66	1630500
2004-05-24	45.11	45.17	44.67	44.95	1747800
2004-05-25	44.95	45.78	44.90	45.62	1480800
2004-05-26	45.62	45.70	45.39	45.53	1150200
2004-05-27	46.30	46.48	46.14	46.40	1328100
2004-05-28	46.36	46.38	46.03	46.12	1154400
2004-06-01	46.22	46.28	45.88	46.23	1382400
2004-06-02	46.53	46.57	46.15	46.36	1918500
2004-06-03	46.03	46.18	45.78	45.92	1050000
2004-06-04	46.35	46.63	46.13	46.47	1358400
2004-06-07	47.16	47.49	46.97	47.49	1045200
2004-06-08	47.23	47.27	46.92	47.23	1406700
2004-06-09	46.96	46.97	46.33	46.42	2286900
2004-06-10	46.83	47.05	46.72	46.97	804300
2004-06-14	46.08	46.15	45.74	45.84	1386300
2004-06-15	46.46	46.96	46.33	46.65	2062800
2004-06-16	46.65	46.83	46.50	46.63	636900
2004-06-17	46.69	46.98	46.57	46.93	932400
2004-06-18	46.89	47.32	46.84	47.02	1888800
2004-06-21	47.07	47.17	46.82	46.85	897600
2004-06-22	46.75	46.93	46.43	46.87	1382100
2004-06-23	46.78	47.23	46.60	47.17	979200
2004-06-24	47.35	47.48	47.23	47.35	1119000
2004-06-25	47.14	47.33	47.12	47.18	1457400
2004-06-28	47.68	47.75	47.33	47.47	2811900
2004-06-29	47.30	47.41	47.23	47.37	2685900
2004-06-30	47.53	47.72	47.12	47.67	5310000
2004-07-01	47.53	47.55	46.88	47.07	2171100
2004-07-02	47.10	47.38	47.10	47.33	1066800
2004-07-06	46.85	46.87	46.55	46.55	1130400
2004-07-07	46.98	47.19	46.91	47.10	979500
2004-07-08	46.91	47.03	46.67	46.80	1184100
2004-07-09	47.18	47.20	47.00	47.20	1107000
2004-07-12	47.20	47.33	47.03	47.33	576000
2004-07-13	47.22	47.22	46.83	47.10	1331700
2004-07-14	46.74	47.09	46.70	46.83	1405200
2004-07-15	46.68	46.72	46.22	46.25	2289300
2004-07-16	46.80	46.98	46.62	46.62	1351500
2004-07-19	46.80	46.85	46.43	46.66	769200
2004-07-20	46.53	46.72	46.36	46.68	777000
2004-07-21	46.81	46.81	45.67	45.67	1611000
2004-07-22	46.03	46.08	45.71	45.83	2795100
2004-07-23	45.66	45.66	45.02	45.07	1337700
2004-07-26	45.38	45.38	44.94	45.07	1568400
2004-07-27	45.15	45.41	44.92	45.35	1640400
2004-07-28	45.23	45.53	44.91	45.41	1755300
2004-07-29	45.40	45.65	45.25	45.47	2150100
2004-07-30	45.70	45.74	45.46	45.63	2845200
2004-08-02	45.63	45.90	45.52	45.85	1519800
2004-08-03	45.75	45.91	45.55	45.55	1063800
2004-08-04	45.16	45.67	45.13	45.54	969300
2004-08-05	45.51	45.51	44.85	44.87	1332900
2004-08-06	45.31	45.31	44.72	44.80	966900
2004-08-09	44.93	44.98	44.74	44.75	888000
2004-08-10	45.13	45.32	44.98	45.12	853800
2004-08-11	44.80	45.04	44.63	44.97	870900
2004-08-12	44.83	44.85	44.47	44.47	828600
2004-08-13	44.90	44.90	44.65	44.73	742500
2004-08-16	44.70	45.31	44.70	45.18	1028700
2004-08-17	45.33	45.38	45.12	45.22	807600
2004-08-18	44.95	45.58	44.90	45.56	1868700
2004-08-19	45.55	45.65	45.33	45.45	1177500
2004-08-20	45.36	45.77	45.27	45.67	1521300
2004-08-23	45.71	45.71	45.24	45.30	1457700
2004-08-24	45.52	45.52	45.22	45.29	2878500
2004-08-25	45.37	45.83	45.25	45.77	2217900
2004-08-26	45.68	45.88	45.63	45.80	958200
2004-08-27	45.97	46.02	45.77	45.92	1377600
2004-08-30	45.73	45.90	45.72	45.75	1250700
2004-08-31	45.86	46.20	45.75	46.18	1728300
2004-09-01	46.20	46.28	46.07	46.22	1734000
2004-09-02	46.22	46.70	46.17	46.70	1131900
2004-09-03	46.24	46.33	46.00	46.08	1324500
2004-09-07	46.55	46.73	46.40	46.72	1623600
2004-09-08	46.40	46.80	46.35	46.70	1557900
2004-09-09	46.48	46.67	46.31	46.55	1449300
2004-09-10	46.82	46.97	46.67	46.90	1054200
2004-09-13	46.99	47.23	46.94	47.07	850200
2004-09-14	47.13	47.25	47.03	47.18	1271100
2004-09-15	46.83	46.83	46.37	46.51	921300
2004-09-16	46.53	46.82	46.48	46.81	974400
2004-09-17	46.95	46.98	46.75	46.97	789600
2004-09-20	46.60	46.81	46.48	46.67	889200
2004-09-21	47.19	47.54	46.99	47.40	1576200
2004-09-22	47.02	47.02	46.59	46.63	1800900
2004-09-23	46.77	46.78	46.47	46.51	1859400
2004-09-24	46.67	46.73	46.50	46.57	1443000
2004-09-27	46.31	46.48	46.25	46.33	1306800
2004-09-28	46.70	46.89	46.44	46.79	1361100
2004-09-29	46.80	46.97	46.67	46.97	1462500
2004-09-30	47.10	47.23	46.92	47.13	3372000
2004-10-01	47.40	47.88	47.40	47.87	1596300
2004-10-04	47.95	48.03	47.77	47.94	1882500
2004-10-05	47.98	48.15	47.86	47.97	1347000
2004-10-06	47.88	48.18	47.73	48.15	1263300
2004-10-07	48.05	48.06	47.75	47.82	1461300
2004-10-08	48.13	48.30	48.08	48.15	2474400
2004-10-11	48.17	48.27	48.13	48.27	651300
2004-10-12	47.43	47.79	47.25	47.72	1691700
2004-10-13	47.66	47.68	47.23	47.38	2155200
2004-10-14	47.59	48.00	47.12	47.13	910800
2004-10-15	47.59	47.93	47.17	47.67	1442100
2004-10-18	47.66	47.87	47.48	47.86	1239600
2004-10-19	48.13	48.19	47.73	47.77	2419200
2004-10-20	47.83	48.31	47.63	47.95	2554200
2004-10-21	48.00	48.30	47.97	48.23	1383000
2004-10-22	48.25	48.66	47.81	47.93	1916700
2004-10-25	47.98	48.27	47.82	47.88	1527600
2004-10-26	48.05	48.21	47.91	48.15	2247600
2004-10-27	48.22	48.67	48.20	48.65	1210200
2004-10-28	48.68	48.88	48.50	48.78	1447200
2004-10-29	48.78	48.85	48.59	48.78	2553300
2004-11-01	48.79	49.06	48.79	48.87	4493400
2004-11-02	49.20	49.47	49.10	49.25	1418700
2004-11-03	49.96	50.00	49.24	49.83	1863900
2004-11-04	49.93	50.57	49.83	50.53	2343600
2004-11-05	50.42	50.82	50.41	50.76	2557200
2004-11-08	50.30	50.48	50.27	50.41	1785000
2004-11-09	50.26	50.42	50.25	50.28	1497000
2004-11-10	50.38	50.43	49.67	50.19	2506200
2004-11-11	50.41	50.78	50.37	50.73	1201800
2004-11-12	50.86	51.40	50.73	51.33	3053700
2004-11-15	51.27	51.38	51.06	51.38	2940000
2004-11-16	51.04	51.38	50.47	50.95	2542500
2004-11-17	51.50	51.77	51.43	51.60	1379400
2004-11-18	51.48	51.54	51.29	51.48	1743600
2004-11-19	51.71	51.72	51.03	51.15	2092800
2004-11-22	50.95	51.33	50.85	51.30	3271200
2004-11-23	51.33	51.51	51.17	51.40	2788800
2004-11-24	51.50	51.66	51.29	51.63	2311200
2004-11-26	51.95	52.10	51.83	51.93	900300
2004-11-29	52.28	52.41	51.97	52.10	1688700
2004-11-30	52.09	52.18	51.67	51.75	2875800
2004-12-01	52.10	52.65	52.00	52.65	3296700
2004-12-02	52.70	52.70	52.03	52.57	1785000
2004-12-03	52.63	52.93	52.55	52.88	3707400
2004-12-06	52.70	53.53	52.51	52.56	1775700
2004-12-07	52.87	53.32	52.20	52.27	2475600
2004-12-08	51.93	52.70	51.76	52.23	1833900
2004-12-09	51.60	52.14	51.31	52.02	1636500
2004-12-10	51.23	51.60	51.22	51.51	2391600
2004-12-13	51.95	52.47	51.51	52.28	2657100
2004-12-14	52.16	52.42	52.06	52.30	2719500
2004-12-15	52.57	52.73	52.53	52.62	1904700
2004-12-16	52.42	52.55	52.05	52.28	2297400
2004-12-17	52.15	52.22	51.97	52.13	3940800
2004-12-20	52.88	53.03	52.20	52.61	2919000
2004-12-21	52.75	52.98	52.42	52.98	5990100
2004-12-22	52.98	53.10	52.89	53.06	2148000
2004-12-23	52.56	52.67	52.47	52.60	3845700
2004-12-27	52.90	53.33	52.81	53.01	1929300
2004-12-28	53.16	53.42	53.10	53.37	2246100
2004-12-29	52.80	53.22	52.80	53.11	6386700
2004-12-30	53.21	53.39	53.11	53.12	4646400
2004-12-31	53.33	53.46	52.97	53.42	3647400
2005-01-03	53.40	53.50	52.93	53.03	5273700
2005-01-04	52.93	52.95	51.87	52.02	2983800
2005-01-05	52.07	52.65	51.69	51.98	3143700
2005-01-06	52.10	52.18	51.86	51.98	2673300
2005-01-07	52.51	52.51	51.74	51.75	2475300
2005-01-10	52.15	52.22	51.92	51.98	1698600
2005-01-11	52.13	52.13	51.81	51.88	2209800
2005-01-12	52.20	52.36	52.00	52.30	2629200
2005-01-13	52.15	52.17	51.77	51.85	1655100
2005-01-14	51.98	52.18	51.47	52.10	2011200
2005-01-18	51.85	52.22	51.67	52.14	3630000
2005-01-19	52.23	52.35	51.60	51.60	2236500
2005-01-20	51.46	51.50	51.13	51.26	2893500
2005-01-21	51.53	51.80	51.40	51.46	1255800
2005-01-24	51.61	51.83	51.55	51.55	1333500
2005-01-25	51.60	51.89	51.54	51.57	1710300
2005-01-26	52.16	52.32	52.07	52.19	2575800
2005-01-27	52.08	52.34	51.95	52.27	1803600
2005-01-28	52.20	52.21	51.85	52.15	1708500
2005-01-31	52.17	52.43	52.17	52.40	3236700
2005-02-01	52.38	52.80	52.32	52.73	3320100
2005-02-02	52.87	52.87	52.68	52.80	2643600
2005-02-03	52.47	52.57	52.24	52.53	1950900
2005-02-04	52.50	52.81	52.49	52.78	2401500
2005-02-07	52.68	52.74	52.26	52.45	1713600
2005-02-08	52.31	52.53	52.25	52.45	1944000
2005-02-09	52.45	52.54	52.31	52.32	1885200
2005-02-10	52.67	52.91	52.64	52.86	1296000
2005-02-11	52.95	53.32	52.86	53.23	3481800
2005-02-14	53.62	53.75	53.33	53.64	2572800
2005-02-15	53.68	54.01	53.67	54.00	2157000
2005-02-16	53.67	53.72	53.33	53.52	6873900
2005-02-17	53.69	53.88	53.58	53.63	2853000
2005-02-18	53.85	53.96	53.78	53.90	1808100
2005-02-22	54.02	54.17	53.70	53.77	2227800
2005-02-23	53.71	53.87	53.56	53.80	3172200
2005-02-24	53.86	53.95	53.57	53.88	3470700
2005-02-25	54.16	54.60	54.02	54.51	2302800
2005-02-28	54.57	54.70	54.21	54.38	2276400
2005-03-01	54.55	54.76	54.50	54.68	2256000
2005-03-02	54.07	54.47	54.07	54.27	3374700
2005-03-03	54.50	54.56	54.19	54.30	2220000
2005-03-04	54.82	55.36	54.52	55.25	2952900
2005-03-07	54.95	55.12	54.88	55.02	2007600
2005-03-08	55.24	55.30	55.09	55.17	2472900
2005-03-09	55.18	55.30	54.89	54.92	2828400
2005-03-10	55.16	55.20	54.84	55.10	1933800
2005-03-11	55.20	55.31	55.00	55.08	2505900
2005-03-14	54.81	54.91	54.61	54.91	1933200
2005-03-15	55.07	55.08	54.54	54.57	2351400
2005-03-16	54.90	54.93	54.55	54.63	2791200
2005-03-17	54.49	54.70	54.46	54.57	1601400
2005-03-18	54.60	54.60	54.32	54.46	1447200
2005-03-21	54.31	54.31	54.00	54.09	2524500
2005-03-22	54.05	54.41	53.40	53.47	2239800
2005-03-23	53.33	53.33	53.01	53.11	3244800
2005-03-24	53.19	53.40	53.10	53.10	2715900
2005-03-28	53.13	53.32	53.10	53.10	1452300
2005-03-29	52.83	53.01	52.45	52.55	2633400
2005-03-30	52.87	53.14	52.84	52.98	3034200
2005-03-31	53.33	53.37	52.88	52.96	5814300
2005-04-01	53.40	53.48	52.70	52.83	2720700
2005-04-04	52.66	52.90	52.48	52.85	1936800
2005-04-05	52.97	53.17	52.92	53.13	3195000
2005-04-06	53.15	53.45	53.10	53.28	2424300
2005-04-07	53.40	53.71	53.40	53.50	1803300
2005-04-08	53.50	53.73	53.37	53.50	5148000
2005-04-11	53.80	53.88	53.59	53.70	1389000
2005-04-12	53.38	53.94	53.17	53.83	2382600
2005-04-13	53.47	53.71	53.22	53.27	2060400
2005-04-14	53.11	53.11	52.57	52.57	2802900
2005-04-15	52.67	52.71	51.92	51.92	3907800
2005-04-18	51.80	52.00	51.60	51.73	4774500
2005-04-19	52.20	52.46	52.15	52.42	2568600
2005-04-20	52.11	52.32	51.70	51.75	3272700
2005-04-21	52.33	52.70	52.12	52.69	4253100
2005-04-22	52.60	52.77	52.09	52.50	2785200
2005-04-25	52.65	52.79	52.50	52.78	1811100
2005-04-26	52.40	52.43	52.12	52.12	2562300
2005-04-27	51.84	52.06	51.75	51.98	2814900
2005-04-28	51.66	51.84	51.27	51.28	2952000
2005-04-29	52.00	52.12	51.60	52.10	3655800
2005-05-02	52.02	52.16	51.92	52.08	6243000
2005-05-03	52.11	52.30	51.98	52.20	2449500
2005-05-04	52.45	53.00	52.33	52.82	1389600
2005-05-05	52.97	53.06	52.73	52.89	2568000
2005-05-06	52.88	52.92	52.60	52.66	1951500
2005-05-09	52.58	52.80	52.48	52.78	2148900
2005-05-10	52.37	52.47	52.05	52.05	3199500
2005-05-11	52.26	52.34	51.99	52.28	1905000
2005-05-12	51.99	52.05	51.53	51.63	5169600
2005-05-13	51.58	51.66	51.12	51.33	2818800
2005-05-16	51.15	51.58	51.14	51.54	4869000
2005-05-17	51.18	51.59	51.13	51.53	3548100
2005-05-18	51.55	52.25	51.51	52.12	3137100
2005-05-19	51.97	52.16	51.93	52.15	1799400
2005-05-20	51.83	51.96	51.64	51.93	2433900
2005-05-23	52.07	52.43	52.00	52.36	3382800
2005-05-24	52.25	52.29	52.11	52.23	3470400
2005-05-25	52.20	52.20	51.93	52.08	3068400
2005-05-26	52.01	52.16	51.97	52.12	3284700
2005-05-27	52.18	52.36	52.09	52.33	2327100
2005-05-31	51.96	51.99	51.60	51.65	5366100
2005-06-01	51.69	52.12	51.69	51.96	2512500
2005-06-02	52.09	52.42	52.04	52.41	1892400
2005-06-03	52.22	52.31	51.83	51.92	1814700
2005-06-06	52.21	52.30	52.10	52.26	1891500
2005-06-07	52.47	52.74	52.44	52.53	3360600
2005-06-08	52.82	52.88	52.28	52.33	4509600
2005-06-09	52.18	52.60	52.13	52.54	2432300
2005-06-10	52.63	52.66	52.08	52.34	3986200
2005-06-13	51.96	52.21	51.85	52.16	1466900
2005-06-14	52.12	52.26	52.02	52.10	1955100
2005-06-15	52.35	52.50	52.10	52.41	3046500
2005-06-16	52.60	52.70	52.36	52.58	4516400
2005-06-17	53.07	53.44	53.06	53.37	2686500
2005-06-20	52.87	53.03	52.58	52.87	1714000
2005-06-21	52.87	53.28	52.75	53.27	1552400
2005-06-22	53.15	53.24	52.95	53.11	1439300
2005-06-23	52.95	53.06	52.47	52.51	2070900
2005-06-24	52.69	52.73	52.45	52.50	1790800
2005-06-27	52.38	52.55	52.26	52.38	2304000
2005-06-28	52.35	52.80	52.35	52.68	1779500
2005-06-29	52.54	52.75	52.40	52.46	4981800
2005-06-30	52.51	52.73	52.23	52.39	2959400
2005-07-01	52.45	52.65	52.27	52.32	2779400
2005-07-05	51.95	52.45	51.95	52.38	3690000
2005-07-06	52.35	52.51	52.12	52.24	1836900
2005-07-07	51.28	52.10	51.24	51.95	4927400
2005-07-08	52.03	52.65	51.95	52.65	4205300
2005-07-11	52.79	53.15	52.65	53.03	2530600
2005-07-12	53.38	53.69	53.20	53.58	1680200
2005-07-13	53.18	53.30	52.99	53.15	5145700
2005-07-14	53.46	53.61	53.24	53.30	2711100
2005-07-15	53.10	53.31	53.01	53.16	2391700
2005-07-18	53.15	53.27	53.00	53.01	1931900
2005-07-19	52.89	53.25	52.80	53.13	1868000
2005-07-20	53.10	53.71	52.76	53.49	2667900
2005-07-21	53.68	53.92	53.33	53.60	2875400
2005-07-22	53.63	53.63	53.25	53.55	1609300
2005-07-25	53.38	53.54	53.31	53.40	2713700
2005-07-26	53.28	53.42	53.16	53.24	2755800
2005-07-27	53.61	53.89	53.41	53.85	2259700
2005-07-28	53.92	54.26	53.76	54.22	3058500
2005-07-29	54.13	54.22	53.90	53.96	3734500
2005-08-01	54.59	54.66	54.39	54.49	4786100
2005-08-02	54.80	54.99	54.70	54.88	2443700
2005-08-03	55.10	55.32	55.02	55.29	1682100
2005-08-04	54.96	55.28	54.83	54.84	2716800
2005-08-05	54.91	54.91	54.42	54.64	1971000
2005-08-08	55.10	55.11	54.70	54.77	2064000
2005-08-09	55.17	55.54	55.10	55.47	2101000
2005-08-10	56.03	56.28	55.70	55.85	1998200
2005-08-11	56.32	56.78	56.32	56.75	1175700
2005-08-12	56.40	56.60	56.20	56.40	1606600
2005-08-15	56.30	56.61	56.25	56.50	1636600
2005-08-16	56.30	56.30	55.81	55.89	2163600
2005-08-17	55.73	55.99	55.70	55.75	2994700
2005-08-18	55.32	55.32	55.05	55.15	1395300
2005-08-19	55.44	55.60	55.36	55.42	920400
2005-08-22	55.95	56.20	55.81	56.03	1383500
2005-08-23	55.55	55.85	55.50	55.79	1682000
2005-08-24	55.60	55.74	55.20	55.20	1171500
2005-08-25	55.47	55.62	55.37	55.41	1069700
2005-08-26	55.59	55.68	55.16	55.23	2065900
2005-08-29	55.00	55.25	54.91	55.20	1701500
2005-08-30	54.98	55.04	54.71	55.04	1669300
2005-08-31	55.27	56.05	55.20	56.03	2073600
2005-09-01	56.47	56.88	56.42	56.70	2482600
2005-09-02	56.88	57.04	56.80	56.90	2426400
2005-09-06	57.40	57.68	57.31	57.60	1571100
2005-09-07	57.29	57.50	57.19	57.44	2873600
2005-09-08	57.17	57.22	56.92	57.00	1847100
2005-09-09	57.47	57.83	57.40	57.75	1313600
2005-09-12	57.36	57.47	57.27	57.30	1162200
2005-09-13	57.08	57.15	56.82	56.91	2819700
2005-09-14	57.08	57.25	56.92	56.95	1404200
2005-09-15	57.15	57.15	56.91	56.99	2431700
2005-09-16	57.38	57.65	57.21	57.63	1952800
2005-09-19	57.34	57.34	57.06	57.25	3151000
2005-09-20	57.50	57.65	56.90	57.04	1926100
2005-09-21	57.44	57.48	57.01	57.10	2342400
2005-09-22	57.05	57.12	56.77	57.04	2868600
2005-09-23	56.83	56.97	56.65	56.80	2273500
2005-09-26	57.32	57.57	57.19	57.42	3019800
2005-09-27	57.15	57.40	56.93	57.20	1901900
2005-09-28	57.70	57.89	57.56	57.79	3054500
2005-09-29	57.97	58.57	57.88	58.48	2540400
2005-09-30	57.97	58.22	57.87	58.10	2702900
2005-10-03	57.92	58.00	57.73	57.90	1985900
2005-10-04	57.99	58.21	57.51	57.52	2071900
2005-10-05	57.60	57.65	56.99	57.02	2813000
2005-10-06	57.00	57.18	56.33	56.75	3380300
2005-10-07	57.00	57.08	56.80	56.95	1555800
2005-10-10	56.99	57.05	56.51	56.67	1096400
2005-10-11	57.06	57.13	56.66	56.74	1497800
2005-10-12	56.85	56.93	56.23	56.36	3101400
2005-10-13	55.93	56.33	55.62	56.24	2196500
2005-10-14	56.31	56.84	56.16	56.77	1748600
2005-10-17	56.24	56.33	56.01	56.20	2955500
2005-10-18	55.76	55.85	55.47	55.55	3051300
2005-10-19	54.95	56.00	54.89	56.00	2472800
2005-10-20	55.44	55.46	54.55	54.72	2368500
2005-10-21	55.16	55.33	54.78	54.96	1385300
2005-10-24	55.22	55.83	55.15	55.82	2223400
2005-10-25	55.88	56.14	55.59	55.88	2192200
2005-10-26	55.95	56.25	55.70	55.78	3255800
2005-10-27	56.25	56.30	55.60	55.67	1573000
2005-10-28	55.80	56.20	55.57	56.15	3726800
2005-10-31	56.35	56.62	56.20	56.25	4862900
2005-11-01	56.69	56.84	56.50	56.73	2795300
2005-11-02	56.65	57.51	56.64	57.51	3075900
2005-11-03	57.58	57.70	57.28	57.48	2471300
2005-11-04	57.42	57.46	56.71	56.95	1951400
2005-11-07	57.05	57.34	56.90	57.28	1630300
2005-11-08	57.04	57.25	56.92	57.14	3971600
2005-11-09	56.87	57.20	56.72	57.10	3981500
2005-11-10	57.00	57.13	56.60	57.03	2539600
2005-11-11	56.99	57.36	56.99	57.33	1850000
2005-11-14	57.23	57.23	56.77	56.99	2313900
2005-11-15	56.66	56.90	56.04	56.68	2382200
2005-11-16	56.48	56.59	56.33	56.58	1761000
2005-11-17	57.00	57.55	57.00	57.55	2169700
2005-11-18	57.79	57.95	57.37	57.95	5674300
2005-11-21	57.99	58.09	57.68	58.03	2170100
2005-11-22	57.53	58.26	57.43	58.22	2834400
2005-11-23	58.20	58.55	58.14	58.50	3026800
2005-11-25	58.14	58.25	57.85	57.94	2582900
2005-11-28	58.12	58.24	57.85	58.09	3798500
2005-11-29	58.17	58.21	57.90	58.00	2672700
2005-11-30	57.88	57.93	57.44	57.55	4958500
2005-12-01	58.17	58.65	58.10	58.63	2846500
2005-12-02	58.67	58.86	58.45	58.85	2407900
2005-12-05	59.21	59.21	58.70	59.11	1974800
2005-12-06	59.21	59.59	59.01	59.29	2462800
2005-12-07	59.21	59.23	58.69	58.90	2433700
2005-12-08	58.89	59.28	58.66	58.89	6019200
2005-12-09	59.25	59.54	59.20	59.48	2044400
2005-12-12	60.14	60.25	60.00	60.23	2521200
2005-12-13	60.16	60.60	60.01	60.52	2861000
2005-12-14	60.40	60.62	60.30	60.49	1810900
2005-12-15	60.28	60.28	59.77	59.93	5016800
2005-12-16	60.40	60.60	60.30	60.40	2155700
2005-12-19	60.67	60.67	60.20	60.29	2335400
2005-12-20	60.42	60.45	60.14	60.30	3313900
2005-12-21	60.58	60.65	60.28	60.59	4912400
2005-12-22	60.69	60.95	59.59	60.94	2659000
2005-12-23	59.58	59.80	59.51	59.80	2142700
2005-12-27	59.90	59.90	59.12	59.25	3543800
2005-12-28	59.84	60.00	59.52	59.68	3248600
2005-12-29	59.80	59.99	59.62	59.70	6123300
2005-12-30	59.35	59.47	59.05	59.43	4236600
2006-01-03	60.50	61.47	60.28	61.42	7778500
2006-01-04	61.65	61.97	61.54	61.93	5231500
2006-01-05	61.62	61.73	61.48	61.62	4953800
2006-01-06	62.16	62.50	61.99	62.45	5326600
2006-01-09	62.37	62.48	62.19	62.48	3057200
2006-01-10	61.49	61.92	61.49	61.92	3608400
2006-01-11	61.89	62.48	61.89	62.45	4077000
2006-01-12	62.10	62.25	61.82	61.94	3438400
2006-01-13	61.79	62.86	61.75	62.18	2582100
2006-01-17	61.19	61.41	61.07	61.40	3501700
2006-01-18	60.67	60.86	60.27	60.57	3444800
2006-01-19	60.93	61.34	60.86	61.26	5194300
2006-01-20	61.40	61.45	60.21	60.33	5101100
2006-01-23	60.97	61.26	60.86	61.17	5957000
2006-01-24	61.22	61.78	61.16	61.48	3037100
2006-01-25	61.70	61.85	61.40	61.69	3563000
2006-01-26	62.22	62.59	62.12	62.42	3474100
2006-01-27	62.89	63.08	62.45	62.75	3571300
2006-01-30	62.72	62.85	62.62	62.80	3050100
2006-01-31	62.86	63.22	62.70	62.86	3681800
2006-02-01	62.88	63.21	62.83	63.05	4100900
2006-02-02	62.77	62.99	62.25	62.34	4136500
2006-02-03	61.93	62.45	61.82	62.18	7103400
2006-02-06	62.36	62.36	61.89	62.09	2528900
2006-02-07	62.02	62.13	61.43	61.63	3779000
2006-02-08	61.50	61.99	61.28	61.85	4463400
2006-02-09	62.12	62.49	61.88	61.97	3885000
2006-02-10	62.18	62.20	61.49	61.83	2125000
2006-02-13	61.30	61.60	61.25	61.40	3482600
2006-02-14	61.30	62.99	61.27	62.08	3066500
2006-02-15	61.71	62.00	61.27	61.52	6430600
2006-02-16	61.58	62.15	61.47	62.11	2418100
2006-02-17	61.65	62.13	61.55	61.93	6936300
2006-02-21	62.15	62.29	61.85	61.94	2872600
2006-02-22	62.10	62.50	61.93	62.41	6620200
2006-02-23	62.73	62.83	62.41	62.57	3203900
2006-02-24	62.70	62.87	62.59	62.78	3580600
2006-02-27	62.92	63.15	62.83	63.00	2755700
2006-02-28	62.78	62.84	62.40	62.42	11384100
2006-03-01	62.87	63.15	62.68	63.06	4076900
2006-03-02	62.65	62.95	62.41	62.94	2822200
2006-03-03	62.48	62.97	62.38	62.68	5237600
2006-03-06	62.91	62.91	62.31	62.44	2946500
2006-03-07	61.75	62.40	61.51	61.68	3858200
2006-03-08	61.51	61.98	61.36	61.89	2873700
2006-03-09	62.18	62.32	61.81	61.82	4765700
2006-03-10	62.12	62.81	61.91	62.76	3744300
2006-03-13	63.12	63.30	63.00	63.28	2515800
2006-03-14	63.25	64.05	63.15	63.95	3769000
2006-03-15	64.06	64.21	63.73	64.18	5171500
2006-03-16	64.10	64.56	64.02	64.39	3464200
2006-03-17	64.60	64.70	64.31	64.70	2797000
2006-03-20	65.01	65.04	64.64	64.83	2259000
2006-03-21	64.53	64.65	64.05	64.16	4341300
2006-03-22	64.48	64.90	64.37	64.76	3161400
2006-03-23	64.40	64.44	63.77	63.98	5467700
2006-03-24	64.07	64.52	63.94	64.49	3362600
2006-03-27	64.36	64.47	64.10	64.38	4893200
2006-03-28	64.34	64.52	63.65	63.76	3977600
2006-03-29	64.05	64.68	63.97	64.60	2738000
2006-03-30	64.87	65.52	64.86	65.38	5073200
2006-03-31	65.05	65.11	64.82	64.92	5380100
2006-04-03	65.18	65.86	65.12	65.63	6945100
2006-04-04	65.80	66.17	65.74	66.15	3560600
2006-04-05	66.17	66.58	66.05	66.37	3615600
2006-04-06	66.45	66.70	66.15	66.43	2806400
2006-04-07	66.42	66.86	65.51	65.67	4531900
2006-04-10	65.85	65.95	65.63	65.79	3222100
2006-04-11	65.85	65.90	65.15	65.35	5924600
2006-04-12	65.16	65.32	64.87	65.03	6929500
2006-04-13	64.97	65.28	64.88	65.20	3974900
2006-04-17	65.57	65.77	65.32	65.50	2309400
2006-04-18	66.07	66.85	65.65	66.84	4494100
2006-04-19	66.62	67.33	66.49	67.30	3753900
2006-04-20	66.98	67.20	66.81	67.00	6370500
2006-04-21	67.45	67.65	67.11	67.45	2464500
2006-04-24	67.38	67.64	67.14	67.52	1778000
2006-04-25	67.70	67.85	67.23	67.48	4088800
2006-04-26	67.75	67.97	67.65	67.90	4610400
2006-04-27	67.14	68.30	67.14	68.02	3101300
2006-04-28	67.85	68.28	67.22	68.03	3910500
2006-05-01	68.70	68.78	67.91	68.00	3377000
2006-05-02	68.82	69.04	68.69	69.04	6046400
2006-05-03	68.78	68.82	65.75	68.63	4595600
2006-05-04	68.63	69.24	68.55	69.16	2996100
2006-05-05	69.65	70.24	69.20	70.22	3404600
2006-05-08	70.40	70.40	70.02	70.16	3313400
2006-05-09	70.32	70.64	70.23	70.58	3747200
2006-05-10	70.35	70.65	70.14	70.36	4080100
2006-05-11	70.33	70.40	69.46	69.65	6549900
2006-05-12	69.42	69.61	68.61	68.75	5935200
2006-05-15	67.87	68.39	67.63	68.16	5947000
2006-05-16	68.28	68.37	67.68	68.06	2687500
2006-05-17	67.61	67.75	65.62	65.89	4996900
2006-05-18	66.24	66.72	65.53	65.69	5215300
2006-05-19	65.65	66.09	65.24	66.02	3712900
2006-05-22	64.35	64.91	63.93	64.57	5725300
2006-05-23	65.12	65.79	64.59	64.59	5083400
2006-05-24	64.66	64.77	63.75	64.55	4414000
2006-05-25	64.97	65.42	64.71	65.42	5204000
2006-05-26	65.95	66.02	65.35	65.95	5687200
2006-05-30	65.50	65.71	64.80	64.95	2933100
2006-05-31	65.33	65.55	64.97	65.43	5671700
2006-06-01	64.75	65.85	64.47	65.85	4111200
2006-06-02	66.64	66.64	66.05	66.41	4277800
2006-06-05	66.25	66.26	64.93	65.05	3549700
2006-06-06	64.55	64.61	63.70	64.26	4594400
2006-06-07	63.95	64.40	63.38	63.38	3892300
2006-06-08	62.05	62.15	61.09	61.98	12178100
2006-06-09	62.54	62.72	61.84	61.91	4961800
2006-06-12	62.30	62.47	61.31	61.38	3024300
2006-06-13	60.30	60.75	59.40	59.46	6131600
2006-06-14	60.41	60.73	59.85	60.32	5532100
2006-06-15	61.51	62.59	61.35	62.40	6355700
2006-06-16	62.14	62.24	61.74	61.90	4610800
2006-06-19	62.19	62.40	61.45	61.59	4358900
2006-06-20	61.85	62.30	61.60	61.96	3953400
2006-06-21	62.00	63.07	61.96	62.76	3138600
2006-06-22	62.64	63.65	62.17	62.43	4670300
2006-06-23	62.07	62.62	61.98	62.25	2508200
2006-06-26	62.48	62.77	62.23	62.74	2044000
2006-06-27	62.68	62.70	61.55	61.58	4121700
2006-06-28	62.10	62.35	61.81	62.28	4952700
2006-06-29	62.81	64.67	62.81	64.58	7741100
2006-06-30	65.28	65.41	64.93	65.39	5907200
2006-07-03	65.50	65.90	65.36	65.73	9164600
2006-07-05	64.90	64.95	64.20	64.48	6388500
2006-07-06	64.89	65.29	64.86	65.16	4385500
2006-07-07	65.44	65.59	64.85	64.93	3124800
2006-07-10	65.40	65.59	65.19	65.31	3956500
2006-07-11	65.15	65.65	64.70	65.58	4199400
2006-07-12	64.77	64.88	64.15	64.24	3154800
2006-07-13	63.75	63.75	63.10	63.10	4141900
2006-07-14	62.88	62.88	61.50	62.68	3534900
2006-07-17	61.63	61.98	61.56	61.84	2899700
2006-07-18	61.80	61.89	60.93	61.65	3659800
2006-07-19	63.49	63.49	61.39	63.22	5191300
2006-07-20	63.46	63.68	62.80	62.85	2644500
2006-07-21	63.27	63.35	62.80	62.91	3641900
2006-07-24	63.18	64.06	63.13	63.96	3025500
2006-07-25	64.06	64.32	63.62	64.10	4498000
2006-07-26	63.92	64.61	63.74	64.45	3045900
2006-07-27	65.41	65.53	64.58	64.85	4190100
2006-07-28	65.45	66.15	65.41	66.07	3029200
2006-07-31	65.94	66.00	65.75	65.92	3475500
2006-08-01	65.50	65.65	64.98	65.62	3778900
2006-08-02	65.82	66.35	65.82	66.18	3247200
2006-08-03	65.48	66.25	65.40	66.02	3939100
2006-08-04	66.54	66.80	65.88	66.15	4047200
2006-08-07	65.64	65.88	65.50	65.71	2061800
2006-08-08	65.70	66.21	65.32	65.54	2624400
2006-08-09	66.37	66.67	65.78	65.80	3065500
2006-08-10	65.73	65.97	65.47	65.94	2048500
2006-08-11	65.43	65.65	65.22	65.39	1996200
2006-08-14	65.89	66.15	65.59	65.60	2221000
2006-08-15	66.80	67.15	66.68	67.02	2887300
2006-08-16	67.55	67.70	67.37	67.60	2618500
2006-08-17	67.55	67.80	67.25	67.41	2464300
2006-08-18	67.55	67.68	67.17	67.65	2019300
2006-08-21	67.53	67.70	67.44	67.50	3163200
2006-08-22	67.20	67.48	67.00	67.28	2552400
2006-08-23	67.45	67.60	66.90	67.03	2570600
2006-08-24	67.35	67.39	66.66	66.86	2849700
2006-08-25	66.82	66.97	66.63	66.89	3690800
2006-08-28	66.83	67.30	66.76	67.06	3573200
2006-08-29	67.46	67.68	66.98	67.60	3564900
2006-08-30	67.88	67.88	67.48	67.60	5866400
2006-08-31	67.96	67.96	67.50	67.68	5035700
2006-09-01	67.82	68.22	67.75	68.16	2611300
2006-09-05	68.38	68.52	68.12	68.46	3383200
2006-09-06	67.68	67.69	67.23	67.36	3474200
2006-09-07	66.60	66.93	66.36	66.49	3539200
2006-09-08	66.48	66.66	66.36	66.58	2230300
2006-09-11	66.14	66.40	65.78	66.13	3626400
2006-09-12	66.38	66.97	66.25	66.88	3787600
2006-09-13	66.60	66.95	66.48	66.76	2231000
2006-09-14	66.88	66.96	66.72	66.82	2314500
2006-09-15	67.03	67.05	66.52	66.67	3204300
2006-09-18	66.60	67.10	66.54	66.94	3239300
2006-09-19	66.90	66.90	66.00	66.34	2981300
2006-09-20	66.90	67.24	66.85	67.13	2951400
2006-09-21	67.47	67.51	67.03	67.18	3259500
2006-09-22	67.31	67.31	66.71	66.85	2685200
2006-09-25	67.00	67.24	66.25	67.11	6174600
2006-09-26	66.80	67.30	66.80	67.28	4046700
2006-09-27	67.50	67.79	67.48	67.72	3299600
2006-09-28	67.87	68.00	67.62	67.98	3508000
2006-09-29	67.85	67.90	67.66	67.77	6423000
2006-10-02	68.05	68.37	67.90	68.00	4369800
2006-10-03	67.77	68.22	67.61	68.00	4013700
2006-10-04	67.83	68.72	67.77	68.67	5653600
2006-10-05	68.67	68.79	68.12	68.74	6164900
2006-10-06	68.27	68.41	67.92	68.17	4727600
2006-10-09	67.96	68.22	67.86	68.12	1671700
2006-10-10	68.33	68.38	68.01	68.25	2482800
2006-10-11	68.13	68.60	67.96	68.20	2166700
2006-10-12	68.43	69.02	68.43	68.96	3457900
2006-10-13	68.88	69.10	68.68	68.98	2296100
2006-10-16	69.22	69.35	69.08	69.32	3775700
2006-10-17	68.99	69.00	68.55	68.88	2322400
2006-10-18	69.19	69.31	68.80	69.05	3554300
2006-10-19	69.28	69.69	69.21	69.57	4728700
2006-10-20	69.79	69.84	69.39	69.76	3792600
2006-10-23	69.34	69.93	69.25	69.91	2221500
2006-10-24	69.64	69.95	69.56	69.84	3483600
2006-10-25	69.95	70.45	69.88	70.37	3332400
2006-10-26	70.72	70.97	70.41	70.89	5856600
2006-10-27	70.70	70.76	70.30	70.34	5966100
2006-10-30	70.18	70.41	70.03	70.25	2264000
2006-10-31	70.18	70.48	70.07	70.29	2782900
2006-11-01	70.92	70.99	70.06	70.20	5579400
2006-11-02	70.19	70.47	70.12	70.43	3685700
2006-11-03	70.45	70.50	70.07	70.16	3242300
2006-11-06	70.64	71.22	70.51	71.20	5598700
2006-11-07	71.40	71.77	71.19	71.28	6005500
2006-11-08	70.90	71.40	70.75	71.30	3607300
2006-11-09	71.01	71.30	70.83	70.94	3768800
2006-11-10	71.25	71.30	71.05	71.22	4116400
2006-11-13	70.88	71.02	70.71	70.77	4064600
2006-11-14	71.44	71.58	70.88	71.55	6901700
2006-11-15	71.10	71.64	71.00	71.53	2810700
2006-11-16	71.42	71.45	71.18	71.38	3451900
2006-11-17	70.62	71.17	70.45	71.17	3346200
2006-11-20	70.54	70.74	70.44	70.63	3933700
2006-11-21	70.79	71.04	70.68	70.98	3291700
2006-11-22	71.56	71.70	71.39	71.67	4944600
2006-11-24	71.43	71.67	71.29	71.29	3341800
2006-11-27	71.45	71.50	70.63	70.70	4631900
2006-11-28	70.80	71.36	70.78	71.33	5369000
2006-11-29	71.95	72.17	71.74	72.14	4843500
2006-11-30	72.50	72.66	72.19	72.45	7738400
2006-12-01	72.54	72.57	71.83	72.36	4977800
2006-12-04	72.30	72.95	72.20	72.83	4143500
2006-12-05	72.94	73.30	72.81	73.24	13172500
2006-12-06	72.95	73.23	72.85	73.08	4641000
2006-12-07	73.66	73.72	73.25	73.33	3735000
2006-12-08	73.45	73.62	72.99	73.15	5172700
2006-12-11	73.07	73.63	73.03	73.45	2909400
2006-12-12	73.56	73.80	73.23	73.75	4247900
2006-12-13	73.88	74.03	73.73	74.03	3111900
2006-12-14	74.13	74.37	74.05	74.33	6839700
2006-12-15	74.53	74.53	73.88	74.03	6932400
2006-12-18	74.30	74.30	73.80	73.92	3569600
2006-12-19	73.77	74.33	73.69	74.25	6391600
2006-12-20	74.12	74.66	74.05	74.12	4919800
2006-12-21	72.60	72.85	72.42	72.55	6433800
2006-12-22	72.81	72.81	72.08	72.38	5377900
2006-12-26	72.45	72.62	72.20	72.36	3353800
2006-12-27	72.86	73.25	72.84	73.25	3522400
2006-12-28	73.41	73.44	73.05	73.30	4539600
2006-12-29	73.18	73.45	73.10	73.22	5536000
2007-01-03	73.96	74.07	73.28	73.51	12081400
2007-01-04	73.31	73.47	73.02	73.32	8674000
2007-01-05	72.79	72.79	72.10	72.20	8961500
2007-01-08	72.47	72.47	72.11	72.30	6584100
2007-01-09	72.65	72.66	72.03	72.37	8505700
2007-01-10	71.70	71.92	71.50	71.82	5273600
2007-01-11	71.82	72.52	71.76	72.28	4562000
2007-01-12	72.61	73.16	72.58	73.10	6266300
2007-01-16	73.29	73.38	72.87	73.01	6903500
2007-01-17	72.92	73.32	72.82	73.05	3764900
2007-01-18	73.40	73.49	72.80	72.80	7925900
2007-01-19	73.12	73.78	73.09	73.69	7582600
2007-01-22	73.92	74.00	73.20	73.32	6171500
2007-01-23	73.65	74.13	73.60	74.00	5401500
2007-01-24	74.10	74.51	74.06	74.45	7744400
2007-01-25	74.12	74.17	73.10	73.24	5575400
2007-01-26	73.40	73.48	72.97	73.38	6217400
2007-01-29	73.40	73.66	73.26	73.46	5772600
2007-01-30	73.73	73.98	73.61	73.96	4124800
2007-01-31	73.45	74.33	73.28	74.24	5358500
2007-02-01	74.74	74.93	74.56	74.84	7254100
2007-02-02	74.75	74.81	74.50	74.70	7174500
2007-02-05	74.29	74.57	74.21	74.47	3339100
2007-02-06	74.99	75.11	74.67	75.05	4497700
2007-02-07	75.18	75.45	75.03	75.30	5121800
2007-02-08	74.59	75.00	74.46	74.94	3842600
2007-02-09	75.07	75.15	74.43	74.64	4636300
2007-02-12	74.53	74.57	74.22	74.38	5846991
2007-02-13	74.83	75.34	74.77	75.30	4569107
2007-02-14	75.66	76.40	75.63	76.32	5538957
2007-02-15	76.39	76.52	76.17	76.46	4191200
2007-02-16	76.32	76.94	75.50	76.38	4899400
2007-02-20	76.32	77.00	76.00	76.49	7949700
2007-02-21	75.84	76.38	75.70	76.10	6819200
2007-02-22	76.28	76.46	76.17	76.44	4327600
2007-02-23	76.55	76.79	76.48	76.68	3728100
2007-02-26	77.16	77.18	76.71	76.72	5972070
2007-02-27	75.66	76.00	73.01	73.63	12980100
2007-02-28	74.00	74.66	73.88	74.18	8136300
2007-03-01	72.98	73.66	72.00	73.39	11055857
2007-03-02	72.90	73.18	72.34	72.40	6951000
2007-03-05	71.46	72.24	70.90	70.90	8286300
2007-03-06	72.44	73.25	72.25	73.10	8909200
2007-03-07	73.07	73.59	72.94	73.12	6005700
2007-03-08	73.77	74.20	73.75	73.98	5305700
2007-03-09	74.18	74.30	73.78	74.10	8451700
2007-03-12	74.14	74.64	73.98	74.58	5143100
2007-03-13	73.97	74.18	72.69	72.80	5769600
2007-03-14	72.33	72.91	71.43	72.83	9299900
2007-03-15	72.70	73.31	72.66	73.16	4313700
2007-03-16	73.43	73.84	73.06	73.25	4659400
2007-03-19	74.02	74.38	73.88	74.38	6262200
2007-03-20	74.24	75.08	74.20	75.01	4477900
2007-03-21	75.25	76.72	75.01	76.61	6514700
2007-03-22	76.58	76.68	76.15	76.32	4099400
2007-03-23	76.50	76.70	76.37	76.50	5361600
2007-03-26	76.47	76.64	75.81	76.53	4736400
2007-03-27	76.53	76.53	75.95	76.19	4700700
2007-03-28	75.71	75.88	75.30	75.52	7258800
2007-03-29	76.27	76.38	75.75	76.18	6979511
2007-03-30	76.16	76.49	76.08	76.30	8504641
2007-04-02	76.30	76.63	76.05	76.50	7702400
2007-04-03	76.82	77.61	76.77	77.14	5438760
2007-04-04	77.25	77.50	77.06	77.46	7886375
2007-04-05	77.50	77.88	77.43	77.74	3051566
2007-04-09	77.75	77.85	77.53	77.68	4103134
2007-04-10	78.05	78.41	77.97	78.26	5112187
2007-04-11	78.40	78.45	77.68	77.88	7729538
2007-04-12	77.68	78.49	77.53	78.40	6007169
2007-04-13	78.54	78.69	78.24	78.66	3711635
2007-04-16	79.25	79.67	79.22	79.49	12053983
2007-04-17	79.49	79.62	79.15	79.50	24911103
2007-04-18	79.30	79.73	79.19	79.47	5797858
2007-04-19	78.66	79.38	78.62	79.17	6386166
2007-04-20	79.82	80.08	79.64	80.08	6654090
2007-04-23	79.60	79.68	79.24	79.30	6250048
2007-04-24	79.19	79.35	78.88	79.25	8063844
2007-04-25	79.65	80.03	79.31	79.99	6584108
2007-04-26	79.95	79.95	79.25	79.62	9558683
2007-04-27	79.30	79.59	79.11	79.45	3837665
2007-04-30	79.42	79.80	78.99	79.16	6285309
2007-05-01	79.35	79.40	78.64	79.08	5349799
2007-05-02	79.30	79.75	79.20	79.68	6366000
2007-05-03	79.71	79.79	79.41	79.79	5519973
2007-05-04	80.20	80.56	80.20	80.54	6404749
2007-05-07	80.68	80.80	80.60	80.66	4647451
2007-05-08	80.05	80.06	79.56	80.00	8882743
2007-05-09	80.08	80.49	79.94	80.44	7718080
2007-05-10	79.71	79.99	78.66	78.85	7110604
2007-05-11	79.34	80.24	79.34	80.18	5240987
2007-05-14	80.69	80.69	79.53	79.88	5662850
2007-05-15	79.72	80.55	79.63	80.02	6407805
2007-05-16	80.12	80.20	79.59	80.14	5397875
2007-05-17	79.67	79.92	79.46	79.73	3868053
2007-05-18	80.14	80.50	79.98	80.34	3817784
2007-05-21	80.15	80.28	79.95	79.97	7652773
2007-05-22	80.39	80.44	80.04	80.04	3605467
2007-05-23	80.84	80.98	80.33	80.45	11083993
2007-05-24	80.48	80.64	79.45	79.68	6064397
2007-05-25	79.95	80.19	79.79	80.19	6213005
2007-05-29	80.52	80.67	79.94	80.29	5330900
2007-05-30	79.60	80.63	79.56	80.63	5249705
2007-05-31	80.90	81.14	80.80	81.03	9318392
2007-06-01	81.36	81.60	81.31	81.56	3408388
2007-06-04	81.53	81.79	81.53	81.78	4870000
2007-06-05	81.67	81.73	81.01	81.36	4021939
2007-06-06	81.05	81.10	80.08	80.19	5453728
2007-06-07	78.83	80.19	78.68	78.82	10025897
2007-06-08	79.04	79.77	78.75	79.68	5170579
2007-06-11	79.48	80.14	79.34	79.95	3701842
2007-06-12	79.08	79.61	78.48	78.53	6530347
2007-06-13	78.80	79.64	78.71	79.55	8119500
2007-06-14	79.68	80.25	79.61	80.14	7109117
2007-06-15	81.03	81.31	80.79	80.79	4871486
2007-06-18	81.41	81.48	80.98	81.24	4333718
2007-06-19	81.12	81.42	80.98	81.32	3557892
2007-06-20	81.67	81.74	80.32	80.36	5157452
2007-06-21	80.50	81.45	80.26	81.09	4977901
2007-06-22	80.80	80.84	79.80	79.97	7624545
2007-06-25	80.06	80.70	79.68	79.95	6233342
2007-06-26	80.42	80.50	79.55	79.55	8359876
2007-06-27	79.27	80.15	79.22	80.12	6194858
2007-06-28	80.28	80.71	80.10	80.18	7796754
2007-06-29	80.77	81.16	80.34	80.77	10251499
2007-07-02	81.45	81.98	81.19	81.94	6358242
2007-07-03	82.18	82.61	82.07	82.33	2146286
2007-07-05	82.20	82.30	81.64	81.92	6216250
2007-07-06	82.12	82.56	81.96	82.51	3310514
2007-07-09	82.78	82.92	82.61	82.68	6013149
2007-07-10	82.25	82.48	81.61	81.70	5759925
2007-07-11	82.00	82.52	81.87	82.47	5451600
2007-07-12	82.62	83.80	82.62	83.62	5022775
2007-07-13	83.11	88.71	83.09	83.56	5230958
2007-07-16	83.56	83.70	83.28	83.37	3502935
2007-07-17	83.27	83.48	83.09	83.09	4005281
2007-07-18	82.80	83.09	82.22	82.80	10019868
2007-07-19	83.48	83.69	83.19	83.27	5586286
2007-07-20	83.20	83.27	82.18	82.41	5625602
2007-07-23	82.99	83.27	82.80	82.91	5016673
2007-07-24	82.68	82.68	81.27	81.66	9805549
2007-07-25	81.96	82.01	80.84	81.44	8867474
2007-07-26	81.05	81.05	78.04	78.73	13661166
2007-07-27	78.65	79.00	77.53	77.64	9895339
2007-07-30	78.77	79.31	78.37	79.02	9021045
2007-07-31	79.77	80.16	78.80	78.95	11469451
2007-08-01	78.65	79.64	77.77	79.05	11344259
2007-08-02	79.00	79.37	78.55	79.29	9033102
2007-08-03	78.68	79.01	77.53	77.86	7883120
2007-08-06	78.29	78.95	77.80	78.71	7220968
2007-08-07	78.15	79.42	78.08	78.98	8305700
2007-08-08	79.75	80.68	79.67	80.26	8609484
2007-08-09	78.26	78.95	77.81	77.97	8844097
2007-08-10	76.30	77.34	76.00	76.63	11125269
2007-08-13	77.56	77.77	76.78	76.78	5942900
2007-08-14	77.39	77.42	75.77	76.04	8082906
2007-08-15	75.08	76.52	74.08	74.26	11237077
2007-08-16	71.00	74.00	67.50	73.94	22832477
2007-08-17	74.95	75.38	73.81	74.62	11580619
2007-08-20	75.15	75.22	74.15	74.86	7638192
2007-08-21	74.75	75.25	74.60	74.81	6882490
2007-08-22	76.06	76.67	75.96	76.58	8277449
2007-08-23	77.42	77.44	76.47	76.92	4939463
2007-08-24	77.10	78.30	77.02	78.26	4861900
2007-08-27	77.96	77.98	77.43	77.43	7691437
2007-08-28	77.12	77.16	75.54	75.87	8262078
2007-08-29	76.69	77.75	76.43	77.61	5959300
2007-08-30	76.80	77.70	76.40	77.07	6076800
2007-08-31	78.71	78.97	78.18	78.42	7313400
2007-09-04	78.22	79.48	78.10	79.14	5454344
2007-09-05	78.14	78.22	77.65	77.99	7351389
2007-09-06	78.05	78.69	77.25	78.28	4949989
2007-09-07	77.48	77.72	77.03	77.33	7795962
2007-09-10	77.55	77.59	76.40	77.01	4198366
2007-09-11	77.63	78.36	77.54	78.34	7243201
2007-09-12	77.96	78.68	77.88	78.42	5002637
2007-09-13	78.72	79.07	78.46	78.75	7211054
2007-09-14	77.89	78.53	77.77	78.29	5239724
2007-09-17	77.55	77.83	76.92	77.19	5785158
2007-09-18	77.79	79.81	77.51	79.70	10021291
2007-09-19	80.50	80.92	80.18	80.42	6846168
2007-09-20	80.56	80.87	80.01	80.35	7612297
2007-09-21	80.86	81.20	80.70	80.70	5809440
2007-09-24	81.25	81.91	80.75	80.88	5901734
2007-09-25	80.40	81.05	80.40	80.98	4832860
2007-09-26	81.45	81.62	81.04	81.38	5547027
2007-09-27	82.42	82.52	80.46	82.46	6117033
2007-09-28	82.57	82.93	82.17	82.59	15155904
2007-10-01	82.74	83.95	82.65	83.65	8508013
2007-10-02	83.60	83.67	83.08	83.44	5801357
2007-10-03	83.42	83.45	82.93	83.06	6839691
2007-10-04	83.34	83.59	83.02	83.35	3061394
2007-10-05	83.65	84.44	83.65	84.20	5486614
2007-10-08	82.62	85.20	82.57	83.42	3801313
2007-10-09	83.57	84.39	83.57	84.35	4796160
2007-10-10	83.70	84.33	83.21	84.19	5993339
2007-10-11	85.60	85.60	84.26	84.58	7069492
2007-10-12	84.53	85.09	84.43	84.95	4354507
2007-10-15	84.87	84.91	83.85	84.26	5437555
2007-10-16	83.25	83.37	82.90	82.96	7389761
2007-10-17	83.95	84.09	83.17	83.84	6810245
2007-10-18	83.65	84.14	83.60	84.04	3925001
2007-10-19	83.60	83.60	82.14	82.19	9232323
2007-10-22	81.32	82.10	81.31	82.09	6704001
2007-10-23	83.13	83.41	82.60	83.25	7096912
2007-10-24	82.88	83.12	81.84	83.07	9818100
2007-10-25	83.29	83.45	82.76	83.45	8531500
2007-10-26	84.43	85.02	84.25	84.96	5992900
2007-10-29	85.26	85.70	85.17	85.58	5745100
2007-10-30	85.00	85.34	84.85	84.90	8347700
2007-10-31	85.36	86.50	85.23	86.10	8751366
2007-11-01	84.76	84.90	84.00	84.29	9412700
2007-11-02	84.28	84.76	83.73	84.76	9559700
2007-11-05	83.48	83.78	83.03	83.41	6818399
2007-11-06	84.03	84.68	83.95	84.67	6589932
2007-11-07	84.00	84.43	82.94	83.20	7956248
2007-11-08	83.01	83.78	82.54	83.35	9869294
2007-11-09	82.76	82.76	81.50	81.73	8292941
2007-11-12	80.80	81.55	80.30	80.39	7367838
2007-11-13	81.50	82.75	81.50	82.55	6685416
2007-11-14	83.74	83.74	82.12	82.42	9712264
2007-11-15	81.55	81.88	80.54	81.06	10754450
2007-11-16	81.57	81.58	80.64	81.32	13421408
2007-11-19	81.00	81.00	78.00	79.17	12391576
2007-11-20	80.27	81.21	80.03	80.94	11649167
2007-11-21	79.38	79.98	78.76	79.11	11096585
2007-11-23	80.30	81.12	80.30	81.10	3629552
2007-11-26	81.22	81.49	79.67	79.83	9880332
2007-11-27	80.98	81.13	80.11	80.91	10679752
2007-11-28	81.40	83.63	81.05	83.21	12647885
2007-11-29	82.10	83.00	82.10	82.53	8475914
2007-11-30	83.89	83.91	82.46	82.98	14157678
2007-12-03	83.11	83.11	82.53	82.67	11526047
2007-12-04	82.05	82.32	81.90	82.15	8960904
2007-12-05	82.76	83.42	82.76	83.10	8764042
2007-12-06	82.85	83.96	82.72	83.89	8493972
2007-12-07	83.76	83.80	83.43	83.57	9451866
2007-12-10	84.03	84.52	83.91	84.42	14407760
2007-12-11	84.29	84.54	82.10	82.24	15626400
2007-12-12	84.50	84.67	83.09	83.81	12330328
2007-12-13	82.24	82.45	81.39	82.19	26822200
2007-12-14	80.57	80.96	79.94	79.94	18638762
2007-12-17	79.10	79.28	78.21	78.24	21842753
2007-12-18	79.59	79.61	78.12	79.22	18508824
2007-12-19	78.93	79.15	78.14	78.62	13308641
2007-12-20	78.96	79.13	78.49	79.03	13827569
2007-12-21	79.83	80.26	79.62	80.26	26845143
2007-12-24	79.30	79.30	78.00	78.68	5156501
2007-12-26	78.84	79.13	78.52	78.80	7051722
2007-12-27	78.88	78.94	78.26	78.32	9729303
2007-12-28	79.23	79.27	78.85	78.99	6358217
2007-12-31	79.23	79.24	78.14	78.50	14091443
2008-01-02	79.03	79.22	78.02	78.22	13770455
2008-01-03	78.34	78.65	78.20	78.35	13924682
2008-01-04	78.02	78.02	76.50	76.57	11883834
2008-01-07	77.05	77.11	76.29	76.65	18197291
2008-01-08	77.43	77.78	76.09	76.22	15632514
2008-01-09	76.22	76.86	75.75	76.77	14863889
2008-01-10	75.87	77.02	75.72	76.69	14018170
2008-01-11	75.82	75.91	74.92	75.16	10759808
2008-01-14	76.60	76.63	76.02	76.36	10030939
2008-01-15	75.19	75.26	73.74	73.95	12630523
2008-01-16	73.35	73.95	72.14	72.39	16323276
2008-01-17	73.17	73.40	71.01	71.30	22477608
2008-01-18	72.60	72.97	71.15	71.71	21939511
2008-01-22	66.50	69.94	66.13	69.71	24636965
2008-01-23	66.25	69.37	65.63	69.30	33609942
2008-01-24	70.45	71.73	69.96	71.73	14648932
2008-01-25	72.73	72.78	70.21	70.69	15052815
2008-01-28	70.54	71.53	69.80	71.48	17770041
2008-01-29	71.81	71.98	71.15	71.91	12914307
2008-01-30	71.34	73.07	70.88	71.57	15417082
2008-01-31	70.25	72.76	70.21	72.34	18976257
2008-02-01	72.96	73.55	72.55	73.54	13916758
2008-02-04	73.41	73.43	72.72	72.80	11102279
2008-02-05	70.98	71.07	69.40	69.45	15488319
2008-02-06	70.21	70.54	69.32	69.40	15261026
2008-02-07	68.70	69.53	68.31	69.05	14439572
2008-02-08	68.35	69.02	67.90	68.34	12543788
2008-02-11	68.65	68.82	67.82	68.68	11886807
2008-02-12	69.76	70.71	69.62	70.18	14223922
2008-02-13	70.44	70.87	69.83	70.66	10031168
2008-02-14	71.28	71.34	70.27	70.34	9046118
2008-02-15	70.30	70.61	69.95	70.60	9362114
2008-02-19	72.19	72.23	71.08	71.29	10561923
2008-02-20	69.89	71.22	69.83	70.92	20118280
2008-02-21	71.69	71.84	70.74	70.79	11478862
2008-02-22	71.67	71.69	70.36	71.60	12524575
2008-02-25	71.92	72.86	71.53	72.75	12643600
2008-02-26	72.89	74.24	72.64	73.95	11409227
2008-02-27	73.40	74.53	73.37	74.15	12680652
2008-02-28	73.56	73.87	73.21	73.44	9345537
2008-02-29	72.54	72.60	71.46	71.60	16244234
2008-03-03	71.52	72.19	71.09	71.78	11907104
2008-03-04	70.53	70.98	69.94	70.72	14390112
2008-03-05	71.32	72.06	70.96	71.57	11441199
2008-03-06	71.60	71.73	70.53	70.55	11643702
2008-03-07	69.95	70.74	69.45	69.72	10738462
2008-03-10	70.20	69.37	68.97	69.37	25495248
2008-03-11	71.08	71.56	70.05	71.56	14641816
2008-03-12	71.81	72.00	71.25	71.56	15803116
2008-03-13	70.44	71.95	70.14	71.68	11435239
2008-03-14	71.64	71.79	69.43	69.95	13901279
2008-03-17	68.16	69.47	67.88	68.82	17473627
2008-03-18	70.05	71.00	69.80	71.00	18299935
2008-03-19	70.34	70.65	68.31	68.43	13885705
2008-03-20	68.00	69.58	67.79	69.46	14106704
2008-03-24	69.77	71.08	69.77	70.73	13955795
2008-03-25	71.30	71.92	70.88	71.76	18299645
2008-03-26	71.79	72.07	71.39	71.76	12468407
2008-03-27	72.86	72.86	71.68	71.70	10316597
2008-03-28	72.12	72.29	71.56	71.64	11224547
2008-03-31	71.69	72.39	71.62	71.90	15065453
2008-04-01	72.90	74.24	72.74	74.17	18535499
2008-04-02	74.15	74.59	73.78	74.33	10982675
2008-04-03	73.85	74.81	73.81	74.55	7069584
2008-04-04	74.78	75.14	74.26	74.80	9901556
2008-04-07	75.50	75.62	75.10	75.26	7494610
2008-04-08	74.24	74.65	74.14	74.47	7533939
2008-04-09	74.45	74.49	73.74	73.86	11749426
2008-04-10	73.68	74.04	73.24	73.63	12777627
2008-04-11	73.20	73.45	72.64	72.64	7246873
2008-04-14	72.87	73.11	72.58	72.80	7161704
2008-04-15	73.26	73.34	72.74	73.21	10849403
2008-04-16	74.48	75.62	74.41	75.62	10529041
2008-04-17	74.40	74.89	74.30	74.78	17629980
2008-04-18	75.26	75.67	75.01	75.31	19354891
2008-04-21	75.47	75.93	75.29	75.90	6355059
2008-04-22	75.35	75.45	74.82	75.11	7264083
2008-04-23	75.10	75.64	74.69	75.50	10522963
2008-04-24	74.74	75.43	74.24	75.01	8145180
2008-04-25	75.79	75.98	75.34	75.63	17699804
2008-04-28	76.25	76.37	76.01	76.06	7686390
2008-04-29	75.57	75.66	75.29	75.40	7570081
2008-04-30	75.63	76.40	75.62	75.76	9457955
2008-05-01	75.40	76.34	75.34	76.27	11560285
2008-05-02	76.80	76.90	76.09	76.48	15374503
2008-05-05	76.70	76.78	76.42	76.61	7669895
2008-05-06	76.35	77.27	76.27	77.18	8318213
2008-05-07	76.69	76.87	75.73	75.83	9339154
2008-05-08	76.43	76.77	76.23	76.49	6971337
2008-05-09	75.73	76.15	75.63	75.88	5649291
2008-05-12	76.15	76.77	76.03	76.69	6293154
2008-05-13	76.41	76.47	76.05	76.38	8349847
2008-05-14	76.57	76.97	76.38	76.43	7236252
2008-05-15	76.97	77.74	76.83	77.68	6406627
2008-05-16	78.00	78.53	77.80	78.52	8314142
2008-05-19	78.56	78.77	78.08	78.20	7394091
2008-05-20	77.96	78.01	77.37	77.48	11190856
2008-05-21	77.57	77.69	76.53	76.60	13505295
2008-05-22	77.46	77.73	77.25	77.49	9171743
2008-05-23	77.33	77.34	76.50	76.61	7093940
2008-05-27	76.14	76.47	75.91	76.46	7625722
2008-05-28	76.37	76.49	75.85	76.45	7705881
2008-05-29	75.87	76.56	75.80	76.28	9804111
2008-05-30	76.60	76.90	76.54	76.71	8651539
2008-06-02	76.08	76.15	75.65	75.91	9327686
2008-06-03	76.08	76.29	75.31	75.75	9969572
2008-06-04	75.28	75.80	75.13	75.41	8132186
2008-06-05	75.50	76.56	75.30	76.56	8738130
2008-06-06	75.59	75.64	74.35	74.36	9983832
2008-06-09	75.00	75.01	73.89	74.26	8157873
2008-06-10	72.97	73.48	72.82	73.00	8925026
2008-06-11	72.90	72.99	71.97	72.00	13177866
2008-06-12	71.85	72.25	71.54	71.82	11209461
2008-06-13	71.70	72.48	71.58	72.48	10236268
2008-06-16	72.40	72.94	72.29	72.85	9815551
2008-06-17	73.66	73.66	72.90	73.07	7012923
2008-06-18	72.33	72.62	72.07	72.47	14861059
2008-06-19	72.09	72.50	71.85	72.33	25369908
2008-06-20	71.30	71.36	70.60	70.75	14909619
2008-06-23	70.81	70.91	70.43	70.74	12942728
2008-06-24	70.31	70.86	70.00	70.42	18684961
2008-06-25	69.65	70.48	69.65	69.85	21445924
2008-06-26	69.20	69.30	68.08	68.08	18484563
2008-06-27	68.71	68.81	68.06	68.26	28977144
2008-06-30	68.71	69.06	68.65	68.67	16126001
2008-07-01	67.55	67.97	66.89	67.93	19350866
2008-07-02	68.35	68.37	66.67	66.85	16759838
2008-07-03	67.50	67.57	66.63	67.28	14423765
2008-07-07	67.04	67.43	66.27	66.70	13827564
2008-07-08	66.41	67.09	65.93	67.05	13983281
2008-07-09	67.38	67.50	66.18	66.18	12121711
2008-07-10	66.39	66.81	66.06	66.75	14732591
2008-07-11	65.69	66.11	64.98	65.70	15132742
2008-07-14	66.40	66.40	65.39	65.56	9231798
2008-07-15	64.64	65.20	64.07	64.51	21612748
2008-07-16	64.25	65.80	64.08	65.70	16201964
2008-07-17	66.62	66.87	66.17	66.70	13884010
2008-07-18	66.77	67.16	66.46	67.13	14274616
2008-07-21	67.73	67.75	67.19	67.52	9319932
2008-07-22	66.67	67.78	66.61	67.75	10336327
2008-07-23	67.98	68.39	67.82	68.00	10398927
2008-07-24	67.95	67.95	66.68	66.76	9628106
2008-07-25	66.87	67.22	66.55	66.90	7867599
2008-07-28	66.97	66.97	65.72	65.78	11142097
2008-07-29	65.69	66.46	65.67	66.43	10323596
2008-07-30	66.75	67.09	66.46	67.05	14376852
2008-07-31	66.70	67.00	66.24	66.39	11372722
2008-08-01	66.15	66.19	65.29	65.40	11859429
2008-08-04	65.35	65.38	64.73	64.78	8556605
2008-08-05	65.65	66.43	65.48	66.42	14263872
2008-08-06	65.96	66.55	65.74	66.44	11507677
2008-08-07	65.91	65.92	65.00	65.11	8099807
2008-08-08	64.24	65.55	64.07	65.38	10579155
2008-08-11	65.43	65.73	65.15	65.32	10024326
2008-08-12	65.32	65.34	64.62	64.85	9630866
2008-08-13	63.99	64.24	63.32	63.83	12559219
2008-08-14	63.36	63.98	63.25	63.58	10306681
2008-08-15	63.19	63.45	62.94	63.16	8640510
2008-08-18	63.78	63.80	62.60	62.84	11538727
2008-08-19	62.10	62.22	61.76	62.13	11853159
2008-08-20	62.30	62.50	61.90	62.50	15433482
2008-08-21	62.34	62.91	62.24	62.75	8964192
2008-08-22	62.83	63.19	62.70	63.04	6582215
2008-08-25	62.92	62.99	61.91	62.05	10955003
2008-08-26	62.12	62.65	61.93	62.36	7745064
2008-08-27	62.69	63.01	62.50	62.95	9294984
2008-08-28	63.72	63.83	63.51	63.76	11283351
2008-08-29	63.89	64.15	63.51	63.57	11079962
2008-09-02	63.42	63.54	62.54	62.59	14645374
2008-09-03	62.35	62.61	61.98	62.33	10642782
2008-09-04	61.61	61.68	59.62	59.66	16723050
2008-09-05	59.35	59.68	58.67	59.44	17546295
2008-09-08	61.33	61.39	59.96	60.77	19143431
2008-09-09	60.33	60.54	58.77	58.80	12860701
2008-09-10	59.68	59.83	59.06	59.37	15264583
2008-09-11	58.00	59.29	57.73	59.24	16722338
2008-09-12	59.36	60.50	59.07	60.40	16526852
2008-09-15	57.75	58.87	57.25	57.83	31607739
2008-09-16	56.16	57.71	55.75	57.40	26092495
2008-09-17	56.32	56.75	54.85	55.21	31228233
2008-09-18	56.63	58.16	55.26	57.72	30061944
2008-09-19	60.69	63.74	59.47	61.81	38923206
2008-09-22	61.36	61.61	59.70	59.70	27789756
2008-09-23	59.70	60.16	58.44	58.86	14861914
2008-09-24	59.68	59.76	58.75	59.03	12657171
2008-09-25	59.79	60.54	59.69	60.39	16568073
2008-09-26	59.10	59.82	58.89	59.75	22570461
2008-09-29	56.78	56.85	1.00	53.08	35675766
2008-09-30	55.24	56.30	54.84	56.30	29246863
2008-10-01	55.55	56.42	54.91	55.88	27953054
2008-10-02	54.81	54.95	53.30	53.44	23232660
2008-10-03	53.55	55.47	53.09	53.23	34435852
2008-10-06	51.18	51.25	48.15	50.22	53409486
2008-10-07	51.30	51.49	47.87	47.87	37325931
2008-10-08	47.15	48.84	46.30	46.80	42426944
2008-10-09	48.14	48.31	43.63	44.00	35533306
2008-10-10	41.31	43.76	40.02	42.33	59719326
2008-10-13	45.65	49.52	45.32	49.09	57780191
2008-10-14	50.41	50.89	47.06	48.08	41811486
2008-10-15	46.85	47.00	42.91	42.95	35975323
2008-10-16	44.26	45.54	41.98	45.48	44651283
2008-10-17	43.41	46.50	43.21	44.51	31032373
2008-10-20	45.66	47.35	45.36	47.35	29347457
2008-10-21	45.67	46.34	44.54	44.68	34623736
2008-10-22	43.21	43.34	40.46	41.42	31546631
2008-10-23	41.62	42.77	40.23	42.33	33626589
2008-10-24	38.48	40.78	38.19	39.59	32920508
2008-10-27	38.10	39.46	37.50	37.51	31682335
2008-10-28	39.79	43.05	38.33	42.68	41688338
2008-10-29	42.19	44.20	41.81	42.78	34384633
2008-10-30	44.92	45.05	43.18	44.28	33312036
2008-10-31	43.29	45.28	43.02	44.57	40976717
2008-11-03	44.38	45.04	44.26	44.75	20436020
2008-11-04	46.20	47.90	46.08	47.82	29640552
2008-11-05	46.94	47.75	45.12	45.22	29660631
2008-11-06	44.77	45.06	41.92	42.30	35121248
2008-11-07	43.84	44.81	43.60	44.69	28171110
2008-11-10	45.45	45.49	43.31	44.02	25589970
2008-11-11	43.03	43.32	41.82	42.57	34095081
2008-11-12	41.61	41.81	40.25	40.28	35248801
2008-11-13	40.80	43.71	39.31	43.71	51117982
2008-11-14	41.68	42.74	40.77	41.20	48148052
2008-11-17	40.76	41.65	40.04	40.45	30056917
2008-11-18	40.00	41.03	39.50	40.52	44628001
2008-11-19	40.10	40.50	37.74	37.81	45216022
2008-11-20	37.68	38.48	35.53	35.73	54184191
2008-11-21	37.71	38.33	35.84	38.27	49796930
2008-11-24	39.09	41.51	38.75	40.56	41988417
2008-11-25	41.83	41.98	40.15	41.30	46001947
2008-11-26	40.19	41.90	40.11	41.75	34099881
2008-11-28	41.29	41.91	41.09	41.73	17630455
2008-12-01	40.31	40.40	38.18	38.32	50271942
2008-12-02	39.74	40.59	39.24	40.40	44399002
2008-12-03	39.18	40.94	39.04	40.94	41980333
2008-12-04	39.63	40.52	38.82	39.68	41836400
2008-12-05	38.95	40.35	38.09	40.18	41084180
2008-12-08	41.35	42.40	41.12	42.09	46281977
2008-12-09	41.81	42.63	41.44	41.70	38618924
2008-12-10	42.46	43.00	42.05	42.80	40155949
2008-12-11	42.94	43.64	42.30	42.61	36845421
2008-12-12	41.82	43.30	41.72	43.03	42760661
2008-12-15	43.22	43.32	42.47	43.14	44527628
2008-12-16	43.05	45.79	43.05	45.62	47026902
2008-12-17	44.59	45.78	44.51	45.39	45791409
2008-12-18	45.28	45.30	43.44	44.00	42315126
2008-12-19	43.64	44.12	43.02	43.36	38355918
2008-12-22	43.62	43.70	42.45	42.57	36928220
2008-12-23	42.88	42.98	41.97	42.20	32562507
2008-12-24	42.66	42.83	42.31	42.76	16114590
2008-12-26	42.88	43.24	42.60	42.96	13297519
2008-12-29	43.59	43.66	42.69	42.97	29150028
2008-12-30	43.45	44.33	43.31	44.26	28477509
2008-12-31	44.12	45.15	43.89	44.86	26881175
2009-01-02	44.59	45.62	44.45	45.44	21936529
2009-01-05	44.69	45.06	44.41	44.71	27957771
2009-01-06	44.90	45.50	44.53	45.19	23289421
2009-01-07	44.85	44.99	44.13	44.41	23943788
2009-01-08	44.47	45.10	44.14	45.07	19883776
2009-01-09	44.55	44.60	43.47	43.51	31773474
2009-01-12	43.28	43.32	42.26	42.46	28816354
2009-01-13	41.62	42.03	41.27	41.68	29424050
2009-01-14	40.57	40.59	39.71	39.97	37268348
2009-01-15	40.24	40.71	39.21	40.33	42044430
2009-01-16	41.25	41.31	39.71	40.57	39032488
2009-01-20	39.14	39.20	37.57	37.60	58657213
2009-01-21	38.40	39.48	37.90	39.44	48048198
2009-01-22	38.14	38.81	37.68	38.52	40891373
2009-01-23	37.11	38.53	37.00	38.25	37917490
2009-01-26	38.62	39.52	38.47	39.00	38347776
2009-01-27	39.41	39.93	39.15	39.76	35276165
2009-01-28	40.75	41.24	40.50	40.93	37603480
2009-01-29	39.90	39.94	38.96	39.07	26066008
2009-01-30	39.49	39.58	38.51	38.70	33246066
2009-02-02	37.97	38.60	37.88	38.32	29679350
2009-02-03	38.81	39.77	38.48	39.42	28452535
2009-02-04	39.55	40.20	39.02	39.22	29281556
2009-02-05	38.99	40.11	38.68	39.78	31645574
2009-02-06	39.94	40.89	39.85	40.70	28635887
2009-02-09	40.68	40.96	40.41	40.69	27143417
2009-02-10	40.25	40.51	38.48	38.67	35169364
2009-02-11	39.28	39.44	38.51	39.09	24101584
2009-02-12	38.26	39.00	37.87	38.97	40755786
2009-02-13	38.79	39.08	38.48	38.55	21184119
2009-02-17	36.93	37.05	36.37	36.50	32955499
2009-02-18	36.78	36.79	36.03	36.47	35001352
2009-02-19	37.29	37.44	36.25	36.42	25955037
2009-02-20	35.30	36.33	35.25	35.89	52151715
2009-02-23	36.18	36.20	34.52	34.52	38219760
2009-02-24	34.86	36.10	34.58	35.96	36859325
2009-02-25	35.43	35.61	34.51	34.97	39171297
2009-02-26	35.58	35.80	34.61	34.68	27208409
2009-02-27	34.33	35.36	34.33	34.68	38503943
2009-03-02	33.64	33.80	32.61	32.69	42423943
2009-03-03	33.20	33.21	32.19	32.56	38727797
2009-03-04	33.36	34.45	33.22	34.01	52341408
2009-03-05	33.06	33.46	32.30	32.64	36086332
2009-03-06	33.08	33.45	31.87	32.58	42253829
2009-03-09	31.60	32.36	31.56	31.70	36486807
2009-03-10	32.98	34.02	32.92	33.83	50262131
2009-03-11	34.25	34.53	33.63	34.02	34253220
2009-03-12	33.66	34.88	33.34	34.79	32384942
2009-03-13	34.96	35.14	34.42	35.02	31335350
2009-03-16	35.61	36.23	35.31	35.40	29486864
2009-03-17	35.28	36.40	35.10	36.33	33233111
2009-03-18	35.91	37.55	35.55	37.37	40963354
2009-03-19	38.25	38.29	37.29	37.35	36731538
2009-03-20	37.40	37.56	36.66	36.83	35560496
2009-03-23	38.12	39.51	37.92	39.48	42114836
2009-03-24	38.46	39.03	38.18	38.24	30868829
2009-03-25	38.56	39.46	38.02	38.83	30873535
2009-03-26	39.13	39.56	38.76	39.35	30230399
2009-03-27	38.33	38.48	37.97	38.09	34325909
2009-03-30	36.96	37.00	36.31	36.64	25835680
2009-03-31	37.35	38.09	37.11	37.59	32838265
2009-04-01	37.36	38.74	37.28	38.57	25661629
2009-04-02	39.90	40.96	39.86	40.31	57242354
2009-04-03	40.14	40.54	39.80	40.54	41385198
2009-04-06	39.68	39.87	39.20	39.70	27320310
2009-04-07	39.09	39.35	38.74	38.87	19333816
2009-04-08	39.20	39.61	38.81	39.26	22120825
2009-04-09	40.15	40.36	39.83	40.31	23172419
2009-04-13	40.12	40.99	40.06	40.71	21135647
2009-04-14	40.35	40.90	40.21	40.32	41502443
2009-04-15	40.16	40.95	40.07	40.85	25622928
2009-04-16	41.02	41.40	40.65	41.11	25014370
2009-04-17	41.19	41.22	40.76	40.97	61325753
2009-04-20	40.02	40.07	39.28	39.29	26049658
2009-04-21	38.94	40.23	38.90	40.19	25499774
2009-04-22	39.56	40.58	39.42	39.87	25023353
2009-04-23	40.42	40.87	40.07	40.87	30545367
2009-04-24	41.49	41.79	41.23	41.50	25969367
2009-04-27	40.89	41.55	40.71	41.01	26745284
2009-04-28	40.22	41.03	40.17	40.62	18633964
2009-04-29	41.31	42.12	41.24	41.66	20786143
2009-04-30	42.26	42.61	41.61	41.92	26982193
2009-05-01	42.15	42.50	41.86	42.41	17786700
2009-05-04	42.89	44.19	42.87	44.17	23451142
2009-05-05	44.03	44.12	43.49	43.73	22298560
2009-05-06	44.59	44.91	43.97	44.79	21090454
2009-05-07	45.17	45.22	43.74	44.04	23949132
2009-05-08	45.02	46.02	44.76	45.95	22988398
2009-05-11	44.84	45.11	44.62	44.78	17460872
2009-05-12	45.38	45.49	44.67	45.26	26284974
2009-05-13	44.22	44.28	43.59	43.72	23260291
2009-05-14	43.69	44.46	43.58	44.15	27380574
2009-05-15	44.25	44.57	43.57	43.75	20457898
2009-05-18	44.68	45.50	44.53	45.42	18602853
2009-05-19	45.62	46.11	45.49	45.83	19521936
2009-05-20	46.26	46.85	46.03	46.13	18872821
2009-05-21	45.55	45.93	45.30	45.78	20082783
2009-05-22	46.21	46.34	45.85	46.04	14279030
2009-05-26	45.39	47.08	45.36	46.96	16247300
2009-05-27	46.96	47.02	45.96	46.05	16287636
2009-05-28	46.40	46.72	45.77	46.52	15523494
2009-05-29	47.18	47.45	46.81	47.45	24526152
2009-06-01	48.36	49.00	48.27	48.62	22592754
2009-06-02	48.47	49.12	48.38	49.04	22182753
2009-06-03	48.06	48.14	47.16	47.58	20937763
2009-06-04	47.72	48.00	47.44	47.88	17158707
2009-06-05	48.00	48.04	47.10	47.29	19216450
2009-06-08	46.77	47.49	46.43	47.19	13936977
2009-06-09	47.47	47.94	47.21	47.77	15957395
2009-06-10	48.49	48.52	47.28	47.86	18467986
2009-06-11	48.26	49.18	48.25	48.68	20225448
2009-06-12	48.16	48.51	47.92	48.43	21097925
2009-06-15	47.39	47.45	46.32	46.69	31483998
2009-06-16	47.02	47.05	46.10	46.15	23388913
2009-06-17	46.18	46.65	45.69	46.28	23803975
2009-06-18	46.16	46.74	45.97	46.20	22429226
2009-06-19	46.93	47.13	46.67	46.93	19576229
2009-06-22	46.11	46.15	45.26	45.42	21491934
2009-06-23	44.94	45.25	44.53	45.06	26980498
2009-06-24	45.58	45.99	44.93	45.10	25708577
2009-06-25	44.84	46.06	44.72	46.05	23606789
2009-06-26	45.92	46.18	45.67	45.96	20799740
2009-06-29	46.16	46.58	45.92	46.35	21139381
2009-06-30	46.35	46.45	45.48	45.81	31291700
2009-07-01	46.49	46.98	46.42	46.57	20169120
2009-07-02	45.64	45.68	45.06	45.23	20744566
2009-07-06	44.66	45.29	44.58	45.29	17299109
2009-07-07	45.02	45.07	44.11	44.19	20032643
2009-07-08	44.29	44.42	43.49	44.01	24263459
2009-07-09	44.52	44.70	44.20	44.55	22637038
2009-07-10	43.88	45.15	43.29	44.03	16245540
2009-07-13	44.13	44.93	43.82	44.80	19678666
2009-07-14	45.06	45.19	44.63	45.04	15240971
2009-07-15	46.01	46.69	45.94	46.58	21318682
2009-07-16	46.58	47.12	46.40	46.99	15476579
2009-07-17	46.69	46.96	46.51	46.82	16180892
2009-07-20	47.58	47.83	47.28	47.73	15950620
2009-07-21	48.31	48.32	47.50	48.03	19663851
2009-07-22	47.65	48.37	47.63	48.15	16927239
2009-07-23	48.07	49.22	48.03	48.96	19940066
2009-07-24	48.87	49.29	48.62	49.26	15432526
2009-07-27	49.07	49.37	48.76	49.31	14808871
2009-07-28	48.94	49.20	48.52	49.10	18334983
2009-07-29	48.96	49.11	48.45	48.70	20032091
2009-07-30	49.59	50.10	49.43	49.65	19166853
2009-07-31	49.92	50.53	49.70	50.41	20636080
2009-08-03	51.22	51.71	5.60	51.58	22364709
2009-08-04	51.09	51.58	50.38	51.50	18395224
2009-08-05	51.38	51.40	50.60	51.29	18679020
2009-08-06	51.42	51.50	50.59	50.97	16284862
2009-08-07	51.16	51.30	50.81	50.92	19822331
2009-08-10	50.70	50.86	50.35	50.61	14593715
2009-08-11	50.39	50.44	50.03	50.32	13047229
2009-08-12	50.30	51.29	50.27	50.89	18246344
2009-08-13	51.60	51.80	51.17	51.67	17806786
2009-08-14	51.79	51.79	50.84	51.23	17854966
2009-08-17	49.70	49.76	49.41	49.58	23357630
2009-08-18	49.91	50.63	49.69	50.44	17125163
2009-08-19	49.83	51.06	49.80	50.87	18921881
2009-08-20	50.85	51.50	50.76	51.23	14815420
2009-08-21	51.99	52.53	51.95	52.35	20819261
2009-08-24	52.57	52.85	52.21	52.34	19597151
2009-08-25	52.89	53.24	52.71	52.86	20685793
2009-08-26	52.43	52.67	52.17	52.64	16828348
2009-08-27	52.59	53.26	52.03	53.04	18975934
2009-08-28	53.52	53.63	52.84	53.07	17008859
2009-08-31	52.44	52.76	52.29	52.68	18793891
2009-09-01	52.14	52.89	51.23	51.37	33136035
2009-09-02	51.09	51.62	51.04	51.31	20632037
2009-09-03	51.83	51.85	51.25	51.71	14848778
2009-09-04	51.79	52.61	51.54	52.50	13321002
2009-09-08	53.65	53.70	53.28	53.54	17093017
2009-09-09	53.87	54.41	50.07	54.20	21244076
2009-09-10	54.10	54.78	53.75	54.68	17004366
2009-09-11	54.87	55.02	54.41	54.61	16105359
2009-09-14	54.00	54.75	53.97	54.72	18704334
2009-09-15	54.45	54.90	54.08	54.73	24528155
2009-09-16	55.36	55.83	55.12	55.81	22163216
2009-09-17	55.40	55.89	55.21	55.45	20942904
2009-09-18	55.85	55.88	55.35	55.60	15181629
2009-09-21	54.65	55.14	54.49	55.01	17452771
2009-09-22	55.87	55.92	55.54	55.77	13734993
2009-09-23	55.99	56.31	55.18	55.29	22848259
2009-09-24	55.65	55.78	54.17	54.48	27612563
2009-09-25	54.36	54.84	54.12	54.25	22919402
2009-09-28	54.44	55.37	54.37	54.99	15652976
2009-09-29	54.84	55.05	54.42	54.66	16359730
2009-09-30	55.11	55.19	54.25	54.68	25293175
2009-10-01	54.34	54.38	53.19	53.25	22406057
2009-10-02	52.45	53.11	52.42	52.66	27674749
2009-10-05	52.69	53.62	52.60	53.42	15838779
2009-10-06	54.04	54.73	54.00	54.32	18768114
2009-10-07	54.29	54.53	54.10	54.52	20064182
2009-10-08	55.22	55.65	54.90	55.31	14930336
2009-10-09	55.11	55.25	54.88	55.17	9190155
2009-10-12	55.73	55.90	55.39	55.50	9631792
2009-10-13	55.47	55.54	55.00	55.38	11697385
2009-10-14	56.46	56.77	56.21	56.71	16624581
2009-10-15	56.43	56.97	56.37	56.97	16062314
2009-10-16	56.02	56.34	55.75	56.11	19457327
2009-10-19	56.65	57.19	56.40	57.01	16129672
2009-10-20	57.18	57.19	56.30	56.71	14700385
2009-10-21	56.59	57.46	56.46	56.52	19720102
2009-10-22	56.48	57.23	56.03	57.07	15890366
2009-10-23	56.92	56.93	55.90	56.17	19382932
2009-10-26	56.37	56.79	55.10	55.32	21031301
2009-10-27	55.43	55.63	54.80	54.88	23312932
2009-10-28	54.35	54.61	53.41	53.56	25441843
2009-10-29	54.56	55.33	54.12	55.14	21274381
2009-10-30	54.78	54.96	53.21	53.30	31478670
2009-11-02	53.77	54.56	53.21	53.82	25877966
2009-11-03	52.85	53.72	52.78	53.61	19568497
2009-11-04	54.31	54.67	53.98	54.15	24342720
2009-11-05	54.68	55.14	54.51	54.85	13491949
2009-11-06	54.47	55.09	54.35	55.01	12750235
2009-11-09	56.00	56.56	55.91	56.55	17554420
2009-11-10	55.97	56.39	55.88	56.25	19583765
2009-11-11	56.64	56.91	56.15	56.42	14746153
2009-11-12	56.20	56.49	55.49	55.60	18176920
2009-11-13	55.93	56.56	55.62	56.38	20597137
2009-11-16	56.87	57.61	56.84	57.28	18104907
2009-11-17	56.69	56.95	56.35	56.90	15368504
2009-11-18	56.94	56.98	56.40	56.72	12114353
2009-11-19	55.91	55.91	55.21	55.65	21816450
2009-11-20	54.97	55.39	54.93	55.34	15379218
2009-11-23	56.46	56.77	56.17	56.33	17112774
2009-11-24	56.20	56.33	55.68	56.10	23601432
2009-11-25	56.57	56.89	56.30	56.85	15282992
2009-11-27	54.52	55.62	54.44	55.21	14503941
2009-11-30	55.24	55.75	54.90	55.39	20856925
2009-12-01	56.47	57.09	56.37	56.91	17952192
2009-12-02	56.88	57.31	56.76	57.00	13034546
2009-12-03	57.33	57.63	56.71	56.87	15714027
2009-12-04	57.36	57.66	56.30	56.67	17862523
2009-12-07	56.31	56.83	56.26	56.36	13057577
2009-12-08	55.79	55.80	55.23	55.38	16547673
2009-12-09	55.25	55.50	54.72	55.31	16435258
2009-12-10	55.60	55.78	54.77	55.48	12430795
2009-12-11	55.65	55.74	55.33	55.46	22797242
2009-12-14	55.86	56.02	55.64	56.00	23188476
2009-12-15	55.29	55.71	55.24	55.38	16211400
2009-12-16	55.91	56.31	55.85	56.03	17313348
2009-12-17	55.02	55.13	54.57	54.71	20345551
2009-12-18	54.94	55.06	54.23	54.84	18769624
2009-12-21	54.95	55.28	54.89	55.00	15019639
2009-12-22	54.77	54.98	54.58	54.85	15589113
2009-12-23	55.15	55.35	54.91	55.35	10683472
2009-12-24	55.56	55.65	55.45	55.57	4979286
2009-12-28	55.85	55.85	55.63	55.81	11762219
2009-12-29	56.19	56.20	55.69	55.90	10648261
2009-12-30	55.39	55.67	55.26	55.67	12566138
2009-12-31	55.92	55.95	55.22	55.28	13893362
2010-01-04	56.42	56.94	56.41	56.73	18556962
2010-01-05	56.87	57.10	56.51	56.78	14352716
2010-01-06	56.68	57.09	56.67	57.02	11888100
2010-01-07	56.64	56.84	56.37	56.80	10906600
2010-01-08	56.90	57.31	56.74	57.25	12826466
2010-01-11	57.83	57.86	57.47	57.72	12388069
2010-01-12	57.11	57.38	56.60	57.04	19030429
2010-01-13	57.28	57.70	56.94	57.52	15446666
2010-01-14	57.50	58.00	57.50	57.96	13362560
2010-01-15	57.51	57.61	56.78	57.05	19281665
2010-01-19	56.88	57.68	56.84	57.61	17507629
2010-01-20	56.37	56.40	55.62	56.14	24510047
2010-01-21	56.04	56.18	54.58	54.94	22979033
2010-01-22	54.70	55.05	53.79	53.87	27432442
2010-01-25	54.86	54.98	54.39	54.53	20242860
2010-01-26	54.05	54.68	53.91	54.22	22137432
2010-01-27	53.88	54.21	53.38	54.16	27155937
2010-01-28	54.19	54.20	52.85	53.25	26142571
2010-01-29	53.32	53.63	52.33	52.48	28921160
2010-02-01	53.20	53.52	52.48	53.44	23128455
2010-02-02	53.82	54.46	53.65	54.33	19720128
2010-02-03	53.98	54.20	53.48	53.76	20225831
2010-02-04	52.74	52.80	51.54	51.57	32203909
2010-02-05	51.29	51.48	49.94	51.48	43046099
2010-02-08	50.97	51.45	50.45	50.46	19237911
2010-02-09	51.59	52.52	51.09	52.05	30811720
2010-02-10	51.77	51.95	51.21	51.72	23502474
2010-02-11	51.54	52.30	51.15	52.20	19397272
2010-02-12	51.30	51.85	51.05	51.75	18994826
2010-02-16	51.99	53.01	51.81	52.90	19593642
2010-02-17	53.14	53.27	52.75	52.97	19681953
2010-02-18	52.81	53.35	52.81	53.27	13751365
2010-02-19	52.53	53.07	52.38	52.94	16068907
2010-02-22	53.23	53.31	52.91	53.04	14422038
2010-02-23	52.80	53.04	52.12	52.29	18039098
2010-02-24	52.37	52.93	52.23	52.62	15789782
2010-02-25	51.58	52.31	51.47	52.30	18544339
2010-02-26	52.19	52.85	51.91	52.62	19714132
2010-03-01	52.74	53.13	52.60	53.03	14774302
2010-03-02	53.39	53.79	53.17	53.43	14135666
2010-03-03	53.91	54.41	53.83	54.07	15292378
2010-03-04	54.13	54.23	53.62	53.93	12646074
2010-03-05	54.31	55.06	54.21	54.98	18656268
2010-03-08	55.06	55.21	54.81	54.98	11336051
2010-03-09	54.47	55.11	54.45	54.85	15356407
2010-03-10	54.85	55.34	54.78	55.08	13641071
2010-03-11	55.05	55.35	54.81	55.29	13020842
2010-03-12	55.73	55.75	55.37	55.66	11743234
2010-03-15	55.20	55.34	54.85	55.27	10182263
2010-03-16	55.46	56.03	55.32	55.97	15718215
2010-03-17	56.18	56.51	56.11	56.27	17400418
2010-03-18	56.08	56.19	55.58	55.94	15899571
2010-03-19	55.86	55.91	55.11	55.37	17819668
2010-03-22	54.64	55.60	54.60	55.53	17473734
2010-03-23	55.56	56.01	55.35	55.92	15532973
2010-03-24	55.00	55.21	54.76	55.00	18234290
2010-03-25	55.45	55.66	54.90	54.97	18633346
2010-03-26	55.33	55.72	55.16	55.51	23466105
2010-03-29	55.78	56.04	55.68	55.98	13605622
2010-03-30	56.16	56.31	55.72	55.98	16767954
2010-03-31	55.77	56.18	55.64	55.98	22702563
2010-04-01	56.55	56.99	56.52	56.97	20493856
2010-04-05	56.94	57.20	56.75	57.03	14433996
2010-04-06	56.44	56.95	56.38	56.87	15025769
2010-04-07	56.56	56.68	56.26	56.47	19575157
2010-04-08	55.86	56.46	55.74	56.41	13852963
2010-04-09	56.58	57.22	56.56	57.15	17131468
2010-04-12	57.34	57.50	57.21	57.33	11992146
2010-04-13	57.39	57.44	56.85	57.28	9093997
2010-04-14	57.69	58.08	57.52	58.04	20763849
2010-04-15	57.69	58.09	57.64	58.00	13534150
2010-04-16	57.48	57.71	56.43	56.72	30345597
2010-04-19	56.08	56.61	55.89	56.57	19656929
2010-04-20	57.00	57.08	56.78	56.92	14039780
2010-04-21	56.69	56.79	56.26	56.55	15597306
2010-04-22	55.68	56.14	55.32	56.04	22128121
2010-04-23	55.81	56.49	55.63	56.46	18250075
2010-04-26	56.62	56.75	56.40	56.52	19670419
2010-04-27	55.70	56.08	54.12	54.25	39699080
2010-04-28	54.69	54.79	53.68	54.26	32895227
2010-04-29	54.85	55.23	54.71	55.10	21405815
2010-04-30	55.12	55.18	54.27	54.41	24817082
2010-05-03	54.51	54.99	54.41	54.80	22046280
2010-05-04	53.39	53.42	52.41	52.63	42932405
2010-05-05	51.45	52.24	51.34	51.62	40791272
2010-05-06	51.28	51.60	47.26	49.32	64524866
2010-05-07	49.81	50.31	48.30	49.21	66179372
2010-05-10	52.45	52.85	51.95	52.40	63301689
2010-05-11	51.21	52.36	51.16	51.55	42343521
2010-05-12	51.99	52.44	51.90	52.13	27785524
2010-05-13	51.76	52.12	51.32	51.45	29677201
2010-05-14	50.82	50.92	49.55	49.99	40366302
2010-05-17	50.17	50.40	48.90	50.06	33131898
2010-05-18	50.54	50.63	48.73	48.98	39157628
2010-05-19	48.88	49.34	48.35	49.17	41441764
2010-05-20	47.71	48.27	46.97	47.46	50013681
2010-05-21	47.02	48.68	46.91	48.62	52184666
2010-05-24	47.94	48.32	47.47	47.51	26643558
2010-05-25	46.09	47.39	45.85	47.32	53441898
2010-05-26	47.37	47.78	46.51	46.62	42125546
2010-05-27	48.30	49.30	48.01	49.27	33506803
2010-05-28	49.03	49.15	48.11	48.32	39482030
2010-06-01	47.89	49.02	47.80	47.84	34753509
2010-06-02	48.06	49.15	47.79	49.12	25336259
2010-06-03	49.37	49.46	48.52	48.97	27019519
2010-06-04	47.76	48.02	46.65	46.88	36685104
2010-06-07	47.07	47.30	46.28	46.29	24384031
2010-06-08	46.55	47.09	46.13	47.03	33911599
2010-06-09	47.34	47.83	46.63	46.86	30395436
2010-06-10	48.24	48.88	48.08	48.84	30505995
2010-06-11	48.29	48.93	48.20	48.91	22459003
2010-06-14	49.63	49.93	49.13	49.22	29477135
2010-06-15	50.00	50.81	49.82	50.78	28365003
2010-06-16	50.15	50.74	50.04	50.54	21785834
2010-06-17	50.78	50.80	50.20	50.70	23402812
2010-06-18	50.63	50.85	50.45	50.61	20182680
2010-06-21	51.39	51.49	50.40	50.60	26081169
2010-06-22	50.72	50.93	49.87	49.96	29123808
2010-06-23	49.46	49.78	48.83	49.43	31159005
2010-06-24	49.10	49.17	48.43	48.57	24218662
2010-06-25	48.54	48.99	48.17	48.85	31883821
2010-06-28	48.75	49.11	48.38	48.49	23915701
2010-06-29	47.60	47.60	46.67	46.83	39761330
2010-06-30	46.90	47.38	46.48	46.51	40111920
2010-07-01	47.10	47.26	46.45	47.19	43453983
2010-07-02	47.47	47.66	46.77	47.09	24580462
2010-07-06	48.43	48.79	47.71	48.03	26225723
2010-07-07	48.32	49.59	48.27	49.53	31096790
2010-07-08	49.70	50.02	49.33	50.01	30704325
2010-07-09	49.56	50.08	49.48	50.06	19806982
2010-07-12	49.65	49.99	49.51	49.87	19513055
2010-07-13	50.51	50.91	50.41	50.79	21027116
2010-07-14	50.57	51.02	50.43	50.97	17036097
2010-07-15	51.08	51.31	50.42	51.22	21740965
2010-07-16	50.61	50.62	49.51	49.58	29092405
2010-07-19	49.99	50.16	49.48	49.90	15344090
2010-07-20	49.14	50.31	49.12	50.24	17648560
2010-07-21	50.22	50.25	49.17	49.33	18248428
2010-07-22	50.52	51.17	50.52	50.99	25412302
2010-07-23	50.91	51.60	50.74	51.59	26348731
2010-07-26	51.31	51.97	51.19	51.95	29416022
2010-07-27	52.25	52.30	51.71	52.10	31043750
2010-07-28	51.96	52.12	51.67	51.83	18472712
2010-07-29	52.58	52.81	51.61	52.07	20313697
2010-07-30	51.46	52.25	51.40	51.91	25265657
2010-08-02	53.09	53.75	52.96	53.66	20256983
2010-08-03	53.42	53.76	53.16	53.58	18382904
2010-08-04	53.51	53.77	53.22	53.63	15891304
2010-08-05	53.43	53.59	53.15	53.59	13158473
2010-08-06	53.27	53.80	53.09	53.75	18078882
2010-08-09	53.89	53.95	53.68	53.81	13579577
2010-08-10	52.88	53.63	52.58	53.38	20251723
2010-08-11	51.70	51.71	50.87	50.95	40518278
2010-08-12	50.51	51.05	50.50	50.89	22038933
2010-08-13	50.87	51.17	50.69	50.71	18869183
2010-08-16	50.72	51.31	50.58	51.12	16634790
2010-08-17	51.69	51.98	51.40	51.69	13630573
2010-08-18	51.83	52.02	51.46	51.67	14140575
2010-08-19	51.70	51.84	50.60	50.84	20836336
2010-08-20	50.30	50.42	50.00	50.31	16366860
2010-08-23	50.56	50.89	50.20	50.21	13331142
2010-08-24	49.53	49.86	49.16	49.52	21662529
2010-08-25	49.08	49.67	48.82	49.57	18816777
2010-08-26	49.85	50.14	49.40	49.55	16050690
2010-08-27	50.13	50.58	49.48	50.52	16814171
2010-08-30	50.19	50.40	49.78	49.79	17372230
2010-08-31	49.74	50.27	49.54	49.94	24164592
2010-09-01	51.16	51.90	51.06	51.72	25500572
2010-09-02	51.70	52.01	51.54	52.01	14665178
2010-09-03	52.43	52.65	52.15	52.49	16061621
2010-09-07	52.10	52.14	51.73	51.76	17975280
2010-09-08	52.11	52.54	52.08	52.16	13422542
2010-09-09	53.00	53.00	52.40	52.65	14184620
2010-09-10	52.67	52.86	52.60	52.81	10187666
2010-09-13	53.54	53.81	53.46	53.77	23197308
2010-09-14	53.58	54.34	53.42	54.13	20933217
2010-09-15	53.78	54.21	53.54	54.15	19914812
2010-09-16	53.76	54.03	53.61	53.89	18004952
2010-09-17	53.88	53.98	53.33	53.63	18965288
2010-09-20	53.91	54.66	53.77	54.56	17245053
2010-09-21	54.57	54.98	54.05	54.55	24151368
2010-09-22	54.72	55.01	54.32	54.47	21603102
2010-09-23	53.86	54.41	53.76	53.88	20424272
2010-09-24	54.93	55.48	54.89	55.38	21041690
2010-09-27	55.36	55.41	55.05	55.10	13161945
2010-09-28	55.22	55.55	54.64	55.42	30726513
2010-09-29	55.43	55.62	55.15	55.33	18717446
2010-09-30	55.61	55.81	54.63	54.92	30372428
2010-10-01	55.48	55.59	55.02	55.47	15814900
2010-10-04	54.99	55.21	54.46	54.67	14760356
2010-10-05	55.65	56.38	55.54	56.22	25199773
2010-10-06	56.47	56.71	56.35	56.69	24251871
2010-10-07	57.11	57.12	56.20	56.50	22281556
2010-10-08	56.62	56.97	56.43	56.87	16558426
2010-10-11	56.97	57.03	56.60	56.80	9960623
2010-10-12	56.36	56.83	55.95	56.68	13384107
2010-10-13	57.21	57.62	57.08	57.32	15517322
2010-10-14	57.73	57.93	57.38	57.72	16135396
2010-10-15	57.89	57.93	57.12	57.53	20830869
2010-10-18	57.42	57.91	57.25	57.66	12316607
2010-10-19	56.65	57.01	56.11	56.39	20470945
2010-10-20	56.73	57.67	56.69	57.45	15578854
2010-10-21	57.50	57.87	56.81	57.14	14837598
2010-10-22	57.41	57.50	57.12	57.29	12455950
2010-10-25	57.89	58.10	57.48	57.51	13978974
2010-10-26	56.89	57.20	56.75	57.14	14724546
2010-10-27	56.63	56.77	56.07	56.59	15964422
2010-10-28	57.18	57.20	56.72	57.03	15896797
2010-10-29	56.94	57.14	56.77	57.01	13268010
2010-11-01	57.10	57.30	56.50	56.80	14154940
2010-11-02	57.68	57.85	57.53	57.74	13020577
2010-11-03	57.82	58.14	57.17	58.14	24589485
2010-11-04	59.19	59.51	59.12	59.46	19768864
2010-11-05	59.15	59.43	58.90	59.20	14176165
2010-11-08	58.74	58.96	58.49	58.84	11752495
2010-11-09	59.20	59.35	58.05	58.25	17333460
2010-11-10	58.45	58.57	57.65	58.42	19340682
2010-11-11	57.84	58.01	57.59	57.92	21357380
2010-11-12	57.75	58.06	57.13	57.44	19040504
2010-11-15	57.83	57.93	57.39	57.40	15067462
2010-11-16	56.90	57.00	55.80	56.05	40569658
2010-11-17	56.35	56.67	56.22	56.36	22314990
2010-11-18	57.55	57.83	57.50	57.77	19343305
2010-11-19	57.31	57.80	57.03	57.77	14201099
2010-11-22	57.10	57.40	56.49	57.15	28197563
2010-11-23	55.87	56.07	55.29	55.43	22439090
2010-11-24	55.96	56.33	55.94	56.31	18834754
2010-11-26	55.37	55.68	55.27	55.37	8693459
2010-11-29	54.77	55.01	54.23	54.88	25857054
2010-11-30	53.88	54.54	53.85	54.26	26227952
2010-12-01	55.33	55.84	55.22	55.80	21834397
2010-12-02	55.69	56.90	55.64	56.86	22405721
2010-12-03	56.90	57.46	56.85	57.41	17799111
2010-12-06	56.90	57.26	56.81	57.15	15411957
2010-12-07	57.91	57.98	57.12	57.18	24788009
2010-12-08	57.24	57.56	56.91	57.35	13426558
2010-12-09	57.52	57.58	57.08	57.50	14969760
2010-12-10	57.46	57.69	57.22	57.63	13416937
2010-12-13	58.09	58.56	57.99	58.25	15149470
2010-12-14	58.36	58.71	58.22	58.34	16046595
2010-12-15	57.95	58.19	57.42	57.57	19337017
2010-12-16	57.60	57.98	57.41	57.89	15424753
2010-12-17	57.56	57.61	57.26	57.57	16829935
2010-12-20	57.85	57.86	57.45	57.70	12685538
2010-12-21	57.65	57.72	57.52	57.64	18172489
2010-12-22	57.65	57.76	57.55	57.75	9188725
2010-12-23	57.57	57.76	57.55	57.72	10403966
2010-12-27	57.38	57.62	57.28	57.60	6348519
2010-12-28	57.91	57.92	57.52	57.65	9601136
2010-12-29	58.01	58.29	57.94	58.15	9244848
2010-12-30	58.03	58.08	57.65	57.87	10546218
2010-12-31	57.87	58.62	57.85	58.22	28390767
2011-01-03	58.61	58.87	58.56	58.70	16245367
2011-01-04	58.95	58.98	58.23	58.52	14583100
2011-01-05	57.66	58.27	57.65	58.27	13008800
2011-01-06	58.31	58.35	57.47	57.60	23622047
2011-01-07	57.69	57.83	57.07	57.37	16347332
2011-01-10	56.97	57.34	56.72	57.27	12666485
2011-01-11	57.62	57.76	57.36	57.66	15014049
2011-01-12	58.35	58.93	58.25	58.93	20472316
2011-01-13	59.34	59.51	59.00	59.09	16441074
2011-01-14	58.92	59.51	58.88	59.45	21884178
2011-01-18	59.71	59.95	59.63	59.84	11977004
2011-01-19	60.03	60.07	59.26	59.43	19678805
2011-01-20	58.90	59.15	58.44	58.92	17207826
2011-01-21	59.42	59.54	59.08	59.24	13671431
2011-01-24	59.14	59.87	59.14	59.87	13493923
2011-01-25	59.39	59.76	59.20	59.75	13323256
2011-01-26	60.03	60.24	59.85	60.13	20444605
2011-01-27	60.19	60.41	59.94	60.27	11888945
2011-01-28	59.91	60.08	58.81	58.93	18244153
2011-01-31	59.41	59.69	59.27	59.44	20763573
2011-02-01	60.20	60.97	60.12	60.85	25762489
2011-02-02	60.72	60.97	60.62	60.80	17063116
2011-02-03	60.51	60.84	60.07	60.81	11593211
2011-02-04	60.61	60.81	60.23	60.79	12648383
2011-02-07	60.66	61.06	60.63	60.98	13214951
2011-02-08	61.04	61.40	60.83	61.38	14437668
2011-02-09	61.03	61.32	60.87	61.20	17360676
2011-02-10	60.36	60.82	60.18	60.80	13190541
2011-02-11	60.26	60.93	60.25	60.83	12115247
2011-02-14	60.70	61.03	60.64	60.95	9851161
2011-02-15	60.89	60.95	60.63	60.77	14695058
2011-02-16	61.00	61.56	60.94	61.50	14665266
2011-02-17	61.36	61.86	61.33	61.71	15745847
2011-02-18	61.70	61.98	61.57	61.92	10151400
2011-02-22	60.63	61.09	60.09	60.15	24077565
2011-02-23	60.42	60.63	59.87	60.23	18757426
2011-02-24	60.35	60.52	59.80	60.28	17690595
2011-02-25	60.69	61.05	60.65	61.00	15586040
2011-02-28	61.62	61.80	61.26	61.55	19750607
2011-03-01	61.76	61.80	60.65	60.69	20477690
2011-03-02	60.81	61.30	60.74	61.01	17851160
2011-03-03	61.53	61.81	61.27	61.79	16087920
2011-03-04	61.57	61.69	60.82	61.23	18191128
2011-03-07	61.49	61.63	60.48	60.64	16477374
2011-03-08	60.54	61.03	60.21	60.83	13437089
2011-03-09	60.84	60.99	60.58	60.85	13060480
2011-03-10	59.74	59.75	59.25	59.34	24976164
2011-03-11	58.84	59.49	58.84	59.34	17729908
2011-03-14	57.87	58.33	57.64	58.28	31240656
2011-03-15	55.20	57.38	55.05	57.06	43599369
2011-03-16	56.67	56.86	54.10	55.29	40828511
2011-03-17	57.22	57.45	56.77	57.13	30667868
2011-03-18	57.99	58.10	57.65	57.92	44541164
2011-03-21	58.97	59.44	58.83	59.35	24135162
2011-03-22	59.31	59.36	58.89	59.18	16726663
2011-03-23	58.82	59.41	58.59	59.25	17402028
2011-03-24	59.51	60.04	59.34	60.04	14475131
2011-03-25	59.58	59.86	59.36	59.38	12695763
2011-03-28	59.55	59.74	59.31	59.35	11883257
2011-03-29	59.20	59.67	58.98	59.66	14378176
2011-03-30	60.09	60.44	59.96	60.37	13517751
2011-03-31	60.00	60.29	59.84	60.08	21689284
2011-04-01	60.19	60.73	59.92	60.65	15133624
2011-04-04	60.82	60.86	60.49	60.73	19412439
2011-04-05	60.21	60.77	60.16	60.58	14538143
2011-04-06	60.83	61.16	60.80	61.08	14206673
2011-04-07	60.94	61.13	60.43	60.78	16056705
2011-04-08	61.50	61.59	61.11	61.28	12447843
2011-04-11	61.44	61.61	61.03	61.16	10168118
2011-04-12	60.88	60.95	60.41	60.59	14528203
2011-04-13	61.25	61.29	60.61	60.77	14666483
2011-04-14	60.58	61.14	60.41	61.04	15113034
2011-04-15	60.84	61.06	60.60	60.95	14666696
2011-04-18	59.58	59.82	59.03	59.70	20672792
2011-04-19	60.02	60.23	59.83	60.14	11678545
2011-04-20	61.54	61.73	61.43	61.67	16681728
2011-04-21	62.12	62.17	61.86	62.07	12830164
2011-04-25	62.14	62.19	61.83	62.07	11595732
2011-04-26	62.23	62.66	62.11	62.55	11357550
2011-04-27	62.76	63.39	62.35	63.33	16033296
2011-04-28	63.33	63.79	63.28	63.76	19810190
2011-04-29	63.79	64.07	63.46	63.46	17699986
2011-05-02	64.13	64.35	63.78	63.87	18708129
2011-05-03	63.65	63.83	63.06	63.35	14224436
2011-05-04	63.43	63.44	62.59	62.81	18567610
2011-05-05	62.11	62.28	61.32	61.57	25552277
2011-05-06	62.43	62.65	61.26	61.60	24524862
2011-05-09	61.62	62.09	61.36	62.04	17228404
2011-05-10	62.25	62.66	62.12	62.63	15709059
2011-05-11	62.30	62.37	61.13	61.37	33181167
2011-05-12	61.18	61.86	60.80	61.57	22169398
2011-05-13	61.45	61.49	60.28	60.61	20889269
2011-05-16	60.45	61.16	60.31	60.50	19340878
2011-05-17	60.18	60.66	59.90	60.63	18297282
2011-05-18	60.56	61.18	60.42	61.00	12849270
2011-05-19	61.18	61.42	60.81	61.35	10900688
2011-05-20	60.93	61.00	60.25	60.48	18555722
2011-05-23	59.08	59.33	58.82	59.08	20522357
2011-05-24	59.57	59.77	59.24	59.42	17309482
2011-05-25	59.24	59.96	59.20	59.80	15850970
2011-05-26	60.06	60.51	59.71	60.36	18513375
2011-05-27	60.68	60.99	60.59	60.80	17160029
2011-05-31	61.81	62.06	61.45	62.06	33442203
2011-06-01	61.72	61.79	60.52	60.59	25264749
2011-06-02	60.88	61.02	60.24	60.90	19489517
2011-06-03	60.28	61.28	60.26	60.93	21376223
2011-06-06	60.78	60.83	60.10	60.14	16339769
2011-06-07	60.90	61.14	60.66	60.69	23881513
2011-06-08	60.24	60.44	59.82	59.91	18499266
2011-06-09	60.11	60.68	59.97	60.53	14990964
2011-06-10	60.00	60.02	58.95	59.13	23965508
2011-06-13	59.35	59.58	58.89	59.22	26144751
2011-06-14	60.07	60.44	60.02	60.27	16389886
2011-06-15	59.08	59.31	58.16	58.29	26678315
2011-06-16	58.02	58.41	57.59	58.09	21332323
2011-06-17	58.88	58.96	58.51	58.66	22489991
2011-06-20	58.24	58.75	58.24	58.59	16303973
2011-06-21	59.16	59.89	59.09	59.86	17407323
2011-06-22	58.42	58.77	58.12	58.15	20976291
2011-06-23	57.06	57.68	56.70	57.65	22617888
2011-06-24	57.68	57.70	57.01	57.10	18681826
2011-06-27	57.06	57.72	56.94	57.57	16918508
2011-06-28	57.82	58.32	57.75	58.26	20936004
2011-06-29	58.90	59.33	58.56	59.28	28707553
2011-06-30	59.57	60.33	59.48	60.14	30800691
2011-07-01	60.05	60.86	59.88	60.80	17093168
2011-07-05	60.54	60.72	60.28	60.44	17598228
2011-07-06	59.93	60.15	59.64	60.06	12980152
2011-07-07	60.41	60.71	60.32	60.58	15687114
2011-07-08	59.92	60.15	59.50	59.83	17211037
2011-07-11	58.51	58.66	57.91	58.02	25140875
2011-07-12	57.67	58.29	57.56	57.63	17447382
2011-07-13	58.28	59.08	58.15	58.49	22333589
2011-07-14	58.80	58.92	57.85	57.98	24453991
2011-07-15	58.27	58.49	57.89	58.18	20168732
2011-07-18	57.44	57.61	56.85	57.32	23639134
2011-07-19	57.81	58.32	57.81	58.18	20782363
2011-07-20	58.70	58.95	58.39	58.87	15577349
2011-07-21	59.47	60.22	59.37	60.12	26792050
2011-07-22	60.16	60.25	59.73	60.18	11854589
2011-07-25	59.80	60.07	59.67	59.80	15580139
2011-07-26	60.12	60.37	59.85	60.16	14454136
2011-07-27	59.77	59.79	58.59	58.70	29604122
2011-07-28	58.61	59.16	58.50	58.56	17540418
2011-07-29	58.46	59.24	58.22	58.67	28563703
2011-08-01	59.37	59.40	57.50	57.97	26158999
2011-08-02	57.31	57.81	56.43	56.44	25546290
2011-08-03	56.80	56.89	55.79	56.77	36177516
2011-08-04	54.89	55.01	52.74	52.81	39911131
2011-08-05	54.01	54.21	51.78	53.75	61793399
2011-08-08	51.72	52.41	49.63	49.73	53894755
2011-08-09	51.68	53.08	50.19	53.07	55660875
2011-08-10	51.63	51.68	49.84	49.91	43347846
2011-08-11	50.16	52.68	50.08	52.17	35724933
2011-08-12	52.85	53.31	52.20	52.90	26243437
2011-08-15	53.54	54.14	53.53	54.12	20913633
2011-08-16	53.19	53.96	52.79	53.34	23238275
2011-08-17	53.85	54.30	53.33	53.65	20680107
2011-08-18	51.70	51.82	50.59	51.04	32666286
2011-08-19	50.44	51.69	50.10	50.17	29395060
2011-08-22	51.72	51.76	50.45	50.49	23408464
2011-08-23	51.09	52.18	50.76	52.13	24830126
2011-08-24	51.71	52.45	51.42	52.15	18042505
2011-08-25	52.02	52.23	50.73	50.89	18597640
2011-08-26	50.72	51.86	50.16	51.69	26600878
2011-08-29	52.44	52.95	52.42	52.92	18267935
2011-08-30	52.33	52.85	51.93	52.61	16811343
2011-08-31	53.45	53.90	53.22	53.57	29114043
2011-09-01	53.31	53.80	52.91	52.94	21110770
2011-09-02	51.95	52.27	51.62	51.73	23310395
2011-09-06	49.30	50.06	49.15	50.02	27238011
2011-09-07	50.73	51.53	50.57	51.52	18331312
2011-09-08	50.79	51.39	50.37	50.50	17412398
2011-09-09	49.53	49.73	48.54	48.75	23270729
2011-09-12	47.76	48.56	47.41	48.54	31133380
2011-09-13	48.54	49.23	48.37	49.07	27622354
2011-09-14	49.23	50.18	48.41	49.80	26016947
2011-09-15	50.57	50.92	50.21	50.88	36415489
2011-09-16	50.97	51.13	50.36	50.90	19035320
2011-09-19	49.21	49.83	48.90	49.50	22185087
2011-09-20	49.71	50.24	49.31	49.70	27969049
2011-09-21	49.65	49.84	48.20	48.22	74732043
2011-09-22	46.71	47.00	46.08	46.66	49431366
2011-09-23	46.30	47.28	46.23	47.19	39581403
2011-09-26	47.50	48.20	46.80	48.16	24237664
2011-09-27	49.53	50.16	49.06	49.35	35315979
2011-09-28	49.63	49.90	48.45	48.51	32536994
2011-09-29	49.81	49.99	48.75	49.46	29540077
2011-09-30	48.25	48.66	47.75	47.78	29785707
2011-10-03	47.31	47.98	46.50	46.52	31113636
2011-10-04	46.02	47.31	45.45	47.30	37662527
2011-10-05	47.24	48.08	46.88	48.03	33843131
2011-10-06	48.00	49.35	47.86	49.32	30835515
2011-10-07	49.57	49.83	48.86	48.98	32307302
2011-10-10	50.15	50.89	50.15	50.85	22300715
2011-10-11	50.17	50.82	50.09	50.76	22968271
2011-10-12	51.45	52.00	51.37	51.50	40438492
2011-10-13	51.18	51.57	50.74	51.52	16967150
2011-10-14	52.01	52.21	51.63	52.12	16226478
2011-10-17	51.72	51.74	50.79	50.92	15645815
2011-10-18	50.82	52.02	50.23	51.65	27807498
2011-10-19	51.36	51.54	50.64	50.72	18229856
2011-10-20	50.87	50.94	50.06	50.85	23120102
2011-10-21	51.66	52.11	51.58	52.08	21149469
2011-10-24	52.06	52.95	52.05	52.86	16039929
2011-10-25	52.51	52.58	51.76	51.95	25669062
2011-10-26	52.84	52.95	51.61	52.66	19159724
2011-10-27	55.06	55.87	54.58	55.43	27565889
2011-10-28	54.87	55.26	54.73	55.25	41372326
2011-10-31	53.64	53.68	52.37	52.38	29378650
2011-11-01	50.27	51.32	50.15	50.74	34733007
2011-11-02	51.16	51.56	50.86	51.17	24423403
2011-11-03	51.99	52.65	51.22	52.46	23890999
2011-11-04	51.85	52.04	51.21	51.80	23089495
2011-11-07	51.74	52.11	51.35	52.02	21383690
2011-11-08	52.30	52.80	51.82	52.65	22483512
2011-11-09	50.69	50.84	49.83	49.95	28669743
2011-11-10	50.95	50.99	50.04	50.54	25064916
2011-11-11	51.33	51.96	51.30	51.80	19095801
2011-11-14	51.19	51.33	50.64	50.88	16886147
2011-11-15	50.72	51.07	50.34	50.74	23477348
2011-11-16	50.20	50.67	49.75	49.77	26147323
2011-11-17	50.01	50.22	49.03	49.23	28385220
2011-11-18	49.81	49.84	49.30	49.40	16813535
2011-11-21	48.39	48.45	47.79	48.15	25464991
2011-11-22	48.10	48.31	47.72	48.01	29937436
2011-11-23	47.41	47.47	46.64	46.69	27206649
2011-11-25	46.60	47.11	46.45	46.45	10871162
2011-11-28	48.47	48.62	48.12	48.43	21752937
2011-11-29	48.66	49.00	48.47	48.75	23035899
2011-11-30	50.69	51.30	50.58	51.24	43525065
2011-12-01	50.98	51.36	50.63	50.80	19771016
2011-12-02	51.46	51.48	50.77	50.79	17848120
2011-12-05	51.76	51.81	51.06	51.37	18107177
2011-12-06	51.08	51.47	50.95	51.13	21382201
2011-12-07	50.79	51.70	50.57	51.49	29174046
2011-12-08	50.78	50.86	49.74	49.80	26351098
2011-12-09	50.26	51.07	50.24	51.04	20706051
2011-12-12	49.95	49.96	49.26	49.55	23868464
2011-12-13	49.78	50.14	48.65	48.88	33863973
2011-12-14	48.60	48.78	48.14	48.30	28164086
2011-12-15	48.88	48.95	48.37	48.54	25474812
2011-12-16	48.70	48.85	48.12	48.34	28537041
2011-12-19	48.58	48.67	47.83	47.89	21444370
2011-12-20	48.42	49.04	48.40	48.99	34745975
2011-12-21	48.67	48.79	48.29	48.73	27653979
2011-12-22	48.74	49.19	48.69	49.17	25753634
2011-12-23	49.25	49.51	49.14	49.51	14901679
2011-12-27	49.34	49.40	49.20	49.29	14440152
2011-12-28	49.15	49.17	48.39	48.41	20384578
2011-12-29	48.55	49.35	48.50	49.29	25565736
2011-12-30	49.27	49.60	49.23	49.53	32979024
2012-01-03	50.54	51.02	50.51	50.89	33352137
2012-01-04	50.57	50.67	50.20	50.58	14692790
2012-01-05	49.75	49.90	49.46	49.83	16354890
2012-01-06	49.65	49.68	49.07	49.15	28504789
2012-01-09	49.45	49.45	48.99	49.34	12756014
2012-01-10	50.18	50.22	49.97	50.09	13409894
2012-01-11	49.69	49.97	49.49	49.93	13372298
2012-01-12	50.14	50.25	49.77	50.14	13774319
2012-01-13	49.57	49.64	49.05	49.60	17154399
2012-01-17	50.25	50.50	50.13	50.19	19915890
2012-01-18	50.49	51.07	50.43	51.03	15999269
2012-01-19	51.39	52.19	51.18	51.66	17256836
2012-01-20	51.59	51.93	51.54	51.93	23922720
2012-01-23	52.02	52.35	51.94	52.13	18528946
2012-01-24	51.58	51.93	51.41	51.84	18320560
2012-01-25	51.60	52.51	51.38	52.38	24497482
2012-01-26	52.88	52.98	52.29	52.40	20276801
2012-01-27	52.24	52.62	52.24	52.49	22868659
2012-01-30	51.65	51.98	51.56	51.87	21140519
2012-01-31	52.42	52.42	51.83	52.14	26358396
2012-02-01	52.84	53.24	52.79	52.96	28274506
2012-02-02	53.08	53.29	52.92	53.07	19337375
2012-02-03	53.42	53.93	53.35	53.91	15186994
2012-02-06	53.37	53.70	53.32	53.64	15349138
2012-02-07	53.68	54.01	53.42	53.97	26462608
2012-02-08	54.10	54.29	53.83	54.16	13873123
2012-02-09	54.37	54.43	54.02	54.30	16265828
2012-02-10	53.30	53.43	53.11	53.27	19405638
2012-02-13	53.93	54.00	53.67	53.88	16406849
2012-02-14	53.63	53.73	53.11	53.48	17037630
2012-02-15	53.93	53.95	53.46	53.54	25177045
2012-02-16	53.40	54.31	53.35	54.28	17583818
2012-02-17	54.59	54.60	54.22	54.52	14472382
2012-02-21	54.71	54.91	54.45	54.53	17594763
2012-02-22	54.43	54.59	54.25	54.37	15857802
2012-02-23	54.43	54.86	54.19	54.82	12721056
2012-02-24	55.05	55.32	55.04	55.15	25346672
2012-02-27	54.41	55.01	54.29	54.87	20054196
2012-02-28	55.03	55.40	54.88	55.38	16619279
2012-02-29	55.49	55.64	54.63	54.66	33950792
2012-03-01	54.96	55.35	54.92	55.28	20340929
2012-03-02	54.89	54.93	54.60	54.77	14435504
2012-03-05	54.66	54.67	54.31	54.48	10047870
2012-03-06	53.20	53.25	52.59	52.74	21589238
2012-03-07	53.12	53.45	52.80	53.39	18012912
2012-03-08	54.24	54.77	54.09	54.54	21590421
2012-03-09	54.28	54.53	54.16	54.36	23096833
2012-03-12	54.16	54.29	53.89	54.22	13724192
2012-03-13	54.43	55.11	54.36	55.10	24475819
2012-03-14	54.99	55.07	54.45	54.61	18873441
2012-03-15	54.80	55.20	54.65	55.13	13721018
2012-03-16	55.54	55.72	55.46	55.51	15836921
2012-03-19	55.34	55.91	55.31	55.80	17181943
2012-03-20	55.02	55.22	54.79	55.14	14092534
2012-03-21	54.93	54.96	54.55	54.78	16614371
2012-03-22	54.20	54.50	54.13	54.40	17106677
2012-03-23	54.35	54.79	54.06	54.78	14777373
2012-03-26	55.19	55.51	55.18	55.48	19961772
2012-03-27	55.56	55.56	55.11	55.13	14826091
2012-03-28	55.15	55.19	54.47	54.75	20448452
2012-03-29	54.21	54.46	53.97	54.40	25848331
2012-03-30	54.84	54.94	54.50	54.89	22341424
2012-04-02	54.64	55.68	54.53	55.53	25434767
2012-04-03	55.21	55.24	54.25	54.56	20839930
2012-04-04	53.49	53.60	53.05	53.34	20326652
2012-04-05	52.87	53.33	52.86	53.02	13506940
2012-04-09	52.46	52.96	52.44	52.79	12950490
2012-04-10	52.61	52.76	51.66	51.66	25615782
2012-04-11	52.65	52.74	52.32	52.38	22972072
2012-04-12	52.63	53.41	52.60	53.34	21024349
2012-04-13	52.87	52.87	52.25	52.32	27103683
2012-04-16	52.73	52.92	52.29	52.70	20447353
2012-04-17	53.19	53.67	52.99	53.54	12959724
2012-04-18	53.17	53.51	53.08	53.26	19804595
2012-04-19	53.23	53.53	52.67	52.94	27862898
2012-04-20	53.32	53.63	53.29	53.45	15499248
2012-04-23	52.41	52.50	52.04	52.38	23903956
2012-04-24	52.61	53.05	52.58	52.80	14529032
2012-04-25	53.42	53.58	53.18	53.52	21423825
2012-04-26	53.30	53.93	53.24	53.84	13428122
2012-04-27	54.00	54.16	53.73	54.06	16016282
2012-04-30	53.82	53.85	53.53	53.75	16865259
2012-05-01	53.63	54.22	53.58	53.97	15437242
2012-05-02	53.31	53.64	53.10	53.55	15890638
2012-05-03	53.44	53.53	52.98	53.08	14260295
2012-05-04	52.80	52.88	52.22	52.27	20026470
2012-05-07	52.27	52.70	52.23	52.65	21882670
2012-05-08	52.03	52.08	51.29	51.84	21063163
2012-05-09	50.84	51.52	50.61	51.24	31094615
2012-05-10	51.75	51.82	51.40	51.48	15308984
2012-05-11	50.88	51.61	50.88	51.16	14493183
2012-05-14	50.36	50.58	50.18	50.18	22125324
2012-05-15	49.90	50.16	49.50	49.55	18011760
2012-05-16	49.56	49.82	49.02	49.06	23983223
2012-05-17	49.00	49.06	48.45	48.46	26475882
2012-05-18	48.68	48.69	47.68	48.11	21410179
2012-05-21	48.50	49.20	48.38	49.17	22459985
2012-05-22	49.20	49.58	48.78	48.99	17114766
2012-05-23	48.42	48.59	47.75	48.59	42276317
2012-05-24	48.53	48.66	47.99	48.27	27309407
2012-05-25	48.03	48.35	48.02	48.10	13397052
2012-05-29	48.69	48.94	48.31	48.71	22042199
2012-05-30	47.97	47.98	47.51	47.56	19349805
2012-05-31	47.77	47.92	47.22	47.76	41638053
2012-06-01	46.93	47.14	46.53	46.55	34296667
2012-06-04	46.99	47.14	46.60	46.94	19574473
2012-06-05	46.91	47.32	46.87	47.28	20139020
2012-06-06	47.66	48.62	47.61	48.60	19869241
2012-06-07	49.27	49.29	48.56	48.67	18578775
2012-06-08	47.94	48.56	47.80	48.51	14439666
2012-06-11	49.02	49.04	47.99	48.04	19296151
2012-06-12	48.50	48.86	48.09	48.84	16053829
2012-06-13	48.47	48.92	48.32	48.45	16202796
2012-06-14	48.42	48.99	48.30	48.82	14670370
2012-06-15	49.10	49.56	48.99	49.50	20066025
2012-06-18	49.24	49.50	49.11	49.36	19122766
2012-06-19	49.87	50.51	49.81	50.18	23104454
2012-06-20	50.42	50.83	50.05	50.47	27985133
2012-06-21	49.23	49.33	47.99	48.03	25741531
2012-06-22	48.51	48.57	48.13	48.44	16488093
2012-06-25	47.63	47.65	47.25	47.36	32410867
2012-06-26	47.62	47.80	47.26	47.67	26606004
2012-06-27	47.84	48.21	47.72	48.12	19727590
2012-06-28	47.78	48.26	47.57	48.22	22778586
2012-06-29	49.73	49.99	49.63	49.96	31235179
2012-07-02	50.10	50.34	49.86	50.29	30092844
2012-07-03	50.33	50.79	50.28	50.75	12175026
2012-07-05	49.95	50.07	49.67	49.91	14389879
2012-07-06	49.47	49.56	49.14	49.44	15075735
2012-07-09	49.17	49.35	48.97	49.33	16313662
2012-07-10	49.55	49.64	48.88	49.00	20026024
2012-07-11	49.23	49.36	48.86	49.15	19418044
2012-07-12	48.51	48.81	48.23	48.66	21406448
2012-07-13	48.69	49.44	48.67	49.35	12613268
2012-07-16	49.21	49.49	48.96	49.34	12207453
2012-07-17	49.48	49.61	48.86	49.48	17158510
2012-07-18	49.32	49.92	49.29	49.87	13587906
2012-07-19	50.12	50.42	50.00	50.33	14039548
2012-07-20	49.40	49.44	49.03	49.15	24165053
2012-07-23	47.84	48.25	47.66	48.14	16082893
2012-07-24	48.08	48.12	47.29	47.62	18959801
2012-07-25	48.04	48.11	47.63	47.87	10156661
2012-07-26	49.18	49.72	49.06	49.33	18176938
2012-07-27	49.80	50.58	49.69	50.37	24134154
2012-07-30	50.09	50.48	50.08	50.31	24849927
2012-07-31	50.27	50.40	49.98	50.00	38450666
2012-08-01	50.35	50.45	49.99	50.01	17751528
2012-08-02	49.47	49.90	48.94	49.32	23218816
2012-08-03	50.39	51.13	50.35	50.99	26429823
2012-08-06	51.21	51.52	51.13	51.35	15028622
2012-08-07	51.78	52.05	51.73	51.78	17651158
2012-08-08	51.49	51.86	51.47	51.75	13491245
2012-08-09	51.63	51.95	51.57	51.78	12182991
2012-08-10	51.37	51.87	51.25	51.87	15265008
2012-08-13	51.73	51.88	51.45	51.62	15320334
2012-08-14	51.77	51.85	51.62	51.74	10610164
2012-08-15	51.57	51.73	51.52	51.59	14045605
2012-08-16	51.86	52.31	51.70	52.23	13497923
2012-08-17	52.32	52.37	52.08	52.30	17243449
2012-08-20	52.16	52.29	51.94	52.24	10066594
2012-08-21	52.66	52.92	52.38	52.54	19489779
2012-08-22	52.09	52.59	52.04	52.48	12494111
2012-08-23	52.27	52.43	52.07	52.18	16203146
2012-08-24	51.81	52.37	51.71	52.10	15841334
2012-08-27	52.24	52.39	52.07	52.13	12419844
2012-08-28	51.92	52.17	51.83	52.08	14528852
2012-08-29	52.03	52.11	51.84	51.92	11418271
2012-08-30	51.63	51.66	51.15	51.15	24315532
2012-08-31	51.78	51.94	51.33	51.62	26991985
2012-09-04	51.47	51.53	51.13	51.34	23863156
2012-09-05	51.34	51.43	51.12	51.20	17360525
2012-09-06	51.62	52.61	51.61	52.48	23697568
2012-09-07	53.05	53.40	53.01	53.26	17210560
2012-09-10	53.05	53.20	52.76	52.84	12831802
2012-09-11	53.06	53.59	53.06	53.44	15417422
2012-09-12	53.89	53.92	53.60	53.79	14731547
2012-09-13	53.73	54.86	53.57	54.61	21654610
2012-09-14	55.18	55.58	55.07	55.18	36185409
2012-09-17	55.09	55.20	54.72	54.86	14851877
2012-09-18	54.56	54.76	54.45	54.63	16695255
2012-09-19	54.72	54.97	54.55	54.86	17193224
2012-09-20	54.17	54.54	54.02	54.51	21727591
2012-09-21	54.86	54.90	54.52	54.55	21583224
2012-09-24	54.11	54.48	54.06	54.35	16172451
2012-09-25	54.49	54.74	53.97	53.98	22290141
2012-09-26	53.54	53.61	53.22	53.43	22161616
2012-09-27	53.79	54.26	53.62	54.07	20720711
2012-09-28	53.50	53.55	52.91	53.00	43265019
2012-10-01	53.57	53.98	53.36	53.43	18016702
2012-10-02	53.95	53.99	53.46	53.64	14274065
2012-10-03	53.60	53.64	53.30	53.42	17416754
2012-10-04	53.81	54.13	53.70	54.07	15963569
2012-10-05	54.51	54.66	54.04	54.14	13420693
2012-10-08	53.81	53.90	53.71	53.82	6655968
2012-10-09	53.48	53.58	53.04	53.04	15400500
2012-10-10	53.05	53.14	52.72	52.89	13899352
2012-10-11	53.42	53.65	53.15	53.23	13497654
2012-10-12	53.37	53.57	53.09	53.17	9295426
2012-10-15	53.53	53.75	53.26	53.69	21186523
2012-10-16	54.23	54.62	54.22	54.58	19155505
2012-10-17	54.85	55.15	54.72	55.09	15644615
2012-10-18	54.90	55.23	54.72	54.88	18096137
2012-10-19	54.73	54.74	54.06	54.14	19565629
2012-10-22	54.51	54.60	54.15	54.52	14263383
2012-10-23	53.42	53.47	53.04	53.35	18033562
2012-10-24	53.68	53.76	53.37	53.38	11683383
2012-10-25	54.00	54.08	53.50	53.70	15728754
2012-10-26	53.55	53.73	53.37	53.62	11745065
2012-10-31	53.92	53.98	53.44	53.58	21750697
2012-11-01	53.85	54.22	53.78	54.21	18856665
2012-11-02	54.17	54.17	53.61	53.69	16524338
2012-11-05	53.56	53.66	53.39	53.56	9713968
2012-11-06	53.77	54.15	53.75	54.07	11045278
2012-11-07	53.50	53.52	52.97	53.26	20992566
2012-11-08	53.06	53.31	52.76	52.80	19832959
2012-11-09	52.51	53.03	52.50	52.80	20872017
2012-11-12	52.81	52.92	52.63	52.76	11864766
2012-11-13	52.26	52.90	52.21	52.50	14507365
2012-11-14	52.69	52.74	51.86	51.95	20602831
2012-11-15	52.19	52.36	51.92	52.12	15479203
2012-11-16	52.13	52.21	51.63	52.09	18052209
2012-11-19	52.79	53.22	52.78	53.22	15934882
2012-11-20	53.00	53.31	52.90	53.30	13642273
2012-11-21	53.35	53.45	53.27	53.39	10368156
2012-11-23	54.20	54.54	54.17	54.54	8397646
2012-11-26	54.24	54.42	54.11	54.41	13682074
2012-11-27	54.29	54.44	54.12	54.14	13987151
2012-11-28	53.83	54.59	53.72	54.54	23550708
2012-11-29	54.96	55.13	54.71	55.00	19765453
2012-11-30	55.03	55.25	54.97	55.07	23565747
2012-12-03	55.34	55.37	55.06	55.14	22076520
2012-12-04	55.32	55.40	55.19	55.28	18736810
2012-12-05	55.30	55.60	55.11	55.39	22117936
2012-12-06	55.45	55.51	55.18	55.47	12963212
2012-12-07	55.35	55.51	53.40	55.50	11949044
2012-12-10	55.33	55.58	55.32	55.55	17617397
2012-12-11	55.72	55.95	55.72	55.87	15684376
2012-12-12	56.04	56.37	55.96	56.05	18266421
2012-12-13	55.95	56.10	55.75	55.88	13693577
2012-12-14	55.94	56.26	55.90	56.08	18514549
2012-12-17	56.04	56.37	56.00	56.32	22550626
2012-12-18	55.95	56.35	55.87	56.28	24270822
2012-12-19	56.72	56.77	56.46	56.48	19356324
2012-12-20	56.68	56.88	56.54	56.86	18545517
2012-12-21	56.08	56.52	56.06	56.51	22418295
2012-12-24	56.44	56.48	56.25	56.36	7699030
2012-12-26	56.52	56.57	56.12	56.35	11717950
2012-12-27	56.66	56.68	56.16	56.61	14207457
2012-12-28	56.14	56.30	55.97	56.01	18734452
2012-12-31	56.24	56.87	56.07	56.79	22820753
2013-01-02	57.67	57.78	57.39	57.75	26056258
2013-01-03	57.33	57.54	57.09	57.18	23239894
2013-01-04	57.07	57.54	57.01	57.47	15522279
2013-01-07	57.02	57.28	56.94	57.22	14102524
2013-01-08	57.02	57.08	56.69	56.90	15592246
2013-01-09	57.09	57.27	57.03	57.19	12779355
2013-01-10	57.80	58.01	57.59	57.92	17718534
2013-01-11	58.01	58.11	57.84	58.04	12624677
2013-01-14	58.05	58.15	57.87	58.11	9980349
2013-01-15	57.75	58.05	57.69	58.02	12534136
2013-01-16	57.62	57.81	57.52	57.74	12906917
2013-01-17	58.14	58.32	58.00	58.21	14936150
2013-01-18	58.14	58.22	57.89	58.15	18843961
2013-01-22	58.03	58.18	57.83	58.18	12090100
2013-01-23	58.04	58.16	57.88	58.12	10139826
2013-01-24	58.22	58.54	58.19	58.40	13640055
2013-01-25	58.95	59.03	58.70	59.03	16643495
2013-01-28	58.81	58.85	58.54	58.74	14802859
2013-01-29	58.87	59.20	58.85	59.14	13403222
2013-01-30	59.17	59.43	59.13	59.20	18943307
2013-01-31	59.11	59.28	58.94	58.96	22252146
2013-02-01	59.36	59.59	59.21	59.45	19989117
2013-02-04	58.79	58.89	58.26	58.37	18125159
2013-02-05	58.54	58.81	58.49	58.65	15418803
2013-02-06	58.28	58.67	58.24	58.64	26335937
2013-02-07	58.59	58.64	57.86	58.16	21947640
2013-02-08	58.36	58.59	58.36	58.53	18326113
2013-02-11	58.53	58.54	58.25	58.47	12677178
2013-02-12	58.50	58.88	58.45	58.76	11534151
2013-02-13	59.04	59.17	58.84	58.90	8955106
2013-02-14	58.38	58.62	58.36	58.58	10409855
2013-02-15	58.66	58.71	58.26	58.43	12094991
2013-02-19	58.93	59.16	58.92	59.12	20173796
2013-02-20	59.25	59.29	58.53	58.54	17523429
2013-02-21	57.84	57.87	57.40	57.66	34195169
2013-02-22	58.12	58.51	57.95	58.49	23363924
2013-02-25	58.83	58.93	57.02	57.06	40205067
2013-02-26	57.68	57.84	57.19	57.55	25416493
2013-02-27	57.47	58.35	57.40	58.28	16819506
2013-02-28	58.26	58.56	58.15	58.22	17815094
2013-03-01	57.80	58.20	57.58	58.10	18241735
2013-03-04	57.95	58.36	57.85	58.35	14580222
2013-03-05	58.82	59.04	58.80	58.93	16167984
2013-03-06	59.18	59.22	58.82	59.08	17189545
2013-03-07	59.22	59.34	59.18	59.25	11797879
2013-03-08	59.29	59.42	59.04	59.38	23305810
2013-03-11	59.29	59.56	59.22	59.56	10873958
2013-03-12	59.53	59.60	59.15	59.26	16015589
2013-03-13	59.13	59.33	58.87	59.17	20517843
2013-03-14	59.43	59.81	59.40	59.75	12158281
2013-03-15	59.92	60.00	59.71	59.87	18191063
2013-03-18	59.12	59.65	59.09	59.21	25132717
2013-03-19	59.36	59.44	58.63	59.03	25745110
2013-03-20	59.44	59.54	59.29	59.39	16134792
2013-03-21	58.90	59.23	58.82	58.85	18106801
2013-03-22	59.18	59.45	59.08	59.36	18090355
2013-03-25	59.39	59.47	58.47	58.62	31933000
2013-03-26	58.83	59.00	58.66	58.99	15040669
2013-03-27	58.31	58.72	58.20	58.70	14990223
2013-03-28	58.82	59.04	58.74	58.98	28690034
2013-04-01	58.57	58.62	58.09	58.17	24852829
2013-04-02	58.84	59.10	58.73	58.81	19636555
2013-04-03	59.06	59.14	58.47	58.52	16960914
2013-04-04	58.72	59.10	58.59	59.05	14924898
2013-04-05	58.22	58.78	58.16	58.77	18160319
2013-04-08	58.74	59.00	58.64	59.00	17117613
2013-04-09	58.98	59.41	58.75	59.21	17406286
2013-04-10	59.75	60.22	59.74	60.09	18195415
2013-04-11	60.47	60.84	60.38	60.56	19865237
2013-04-12	60.28	60.43	60.03	60.41	16777399
2013-04-15	59.87	59.90	59.19	59.22	22699863
2013-04-16	59.90	60.06	59.60	60.06	14675667
2013-04-17	59.34	59.37	58.52	58.81	30730778
2013-04-18	58.92	58.95	58.44	58.63	19211386
2013-04-19	59.01	59.12	58.84	59.10	24725803
2013-04-22	59.10	59.44	58.79	59.35	16899876
2013-04-23	59.84	60.23	59.82	60.19	21257626
2013-04-24	60.52	60.88	60.45	60.71	18269322
2013-04-25	61.01	61.30	60.96	61.03	20079127
2013-04-26	60.96	61.14	60.89	61.08	13910191
2013-04-29	61.36	61.93	61.35	61.86	14720993
2013-04-30	61.84	62.00	61.71	61.94	22261273
2013-05-01	62.00	62.02	61.44	61.57	19104601
2013-05-02	61.42	61.89	61.36	61.76	18247194
2013-05-03	62.31	62.63	62.28	62.55	19161190
2013-05-06	62.28	62.47	62.22	62.47	7583641
2013-05-07	62.56	62.66	62.36	62.57	15724428
2013-05-08	62.90	63.26	62.90	63.23	17768326
2013-05-09	62.90	62.96	62.37	62.62	16372380
2013-05-10	62.55	62.72	62.34	62.69	15403305
2013-05-13	62.62	62.70	62.46	62.66	11911347
2013-05-14	62.56	62.89	62.55	62.78	26158793
2013-05-15	62.69	63.07	62.68	63.05	15961570
2013-05-16	62.73	62.95	62.49	62.62	16669049
2013-05-17	62.65	63.07	62.59	63.05	12925640
2013-05-20	63.08	63.44	63.07	63.40	16117158
2013-05-21	63.15	63.66	63.03	63.53	15283633
2013-05-22	63.54	64.14	62.70	62.89	21713495
2013-05-23	61.33	62.01	60.99	61.99	27055172
2013-05-24	61.17	61.47	60.99	61.45	19956741
2013-05-28	61.97	62.16	61.47	61.61	20275743
2013-05-29	61.08	61.16	60.73	61.02	18099346
2013-05-30	61.03	61.45	60.99	61.26	27382841
2013-05-31	60.51	60.65	60.03	60.07	36549349
2013-06-03	60.08	60.51	59.77	60.30	30341640
2013-06-04	60.79	60.89	60.20	60.52	17024397
2013-06-05	59.83	59.85	59.15	59.17	28821589
2013-06-06	59.16	59.53	58.87	59.50	24386890
2013-06-07	59.54	60.31	59.40	60.30	19245191
2013-06-10	60.47	60.49	60.13	60.36	14559743
2013-06-11	59.48	59.95	59.35	59.62	16618986
2013-06-12	60.30	60.36	59.47	59.55	14378075
2013-06-13	59.69	60.57	59.59	60.46	20158357
2013-06-14	60.01	60.33	59.61	59.80	17334158
2013-06-17	60.87	61.05	60.30	60.66	17560398
2013-06-18	60.87	61.20	60.85	61.09	13168498
2013-06-19	61.04	61.18	59.94	59.95	33232702
2013-06-20	58.71	58.74	57.66	57.75	40517052
2013-06-21	58.42	58.48	57.43	57.94	30474204
2013-06-24	56.74	57.33	56.44	57.03	24352736
2013-06-25	57.53	57.85	57.10	57.76	24494847
2013-06-26	58.03	58.18	57.78	57.99	27141949
2013-06-27	57.33	57.71	57.33	57.41	17753753
2013-06-28	57.31	57.60	57.09	57.30	31174083
2013-07-01	57.81	58.08	57.75	57.84	15315965
2013-07-02	57.78	58.09	57.33	57.55	13492754
2013-07-03	57.11	57.68	57.02	57.57	11755472
2013-07-05	57.96	57.98	57.41	57.84	10197768
2013-07-08	58.05	58.32	58.00	58.20	11993172
2013-07-09	58.64	58.64	58.16	58.52	11624183
2013-07-10	58.51	59.11	58.45	58.69	16165199
2013-07-11	59.78	60.27	59.54	60.21	20284539
2013-07-12	59.77	59.92	59.63	59.81	15189763
2013-07-15	60.03	60.19	59.93	60.18	17063117
2013-07-16	60.13	60.23	59.98	60.14	10894550
2013-07-17	60.62	60.62	60.18	60.32	13744433
2013-07-18	60.49	60.78	60.11	60.72	11036626
2013-07-19	60.51	60.77	60.40	60.67	23299285
2013-07-22	60.81	61.07	60.78	61.01	16518803
2013-07-23	61.21	61.26	60.95	61.14	11131983
2013-07-24	61.37	61.38	60.81	61.06	12887448
2013-07-25	60.50	61.21	60.49	61.18	14467005
2013-07-26	60.63	60.80	60.30	60.80	15498973
2013-07-29	60.24	60.35	60.12	60.22	11063566
2013-07-30	60.47	60.51	60.03	60.21	10712660
2013-07-31	60.06	60.75	60.06	60.35	22989934
2013-08-01	61.12	61.26	60.96	61.17	24484485
2013-08-02	61.23	61.67	61.21	61.67	15474990
2013-08-05	61.40	61.56	61.23	61.54	11482989
2013-08-06	61.69	61.75	61.30	61.45	18325323
2013-08-07	61.20	61.31	61.10	61.18	11989738
2013-08-08	61.52	61.83	61.34	61.74	12612667
2013-08-09	61.65	61.94	61.61	61.84	14951482
2013-08-12	61.51	61.73	61.50	61.67	13784961
2013-08-13	61.83	62.14	61.49	62.07	13189099
2013-08-14	62.10	62.19	61.99	62.10	14259103
2013-08-15	61.33	61.67	60.94	61.58	23650226
2013-08-16	61.71	61.83	61.59	61.69	15219556
2013-08-19	61.62	61.66	61.21	61.25	13596687
2013-08-20	61.03	61.33	60.92	61.17	12885772
2013-08-21	60.77	61.00	60.23	60.45	12755125
2013-08-22	60.90	61.14	60.88	61.04	8041697
2013-08-23	61.38	61.58	61.21	61.57	10141528
2013-08-26	61.28	61.40	61.11	61.12	8470947
2013-08-27	60.43	60.63	60.04	60.08	18839045
2013-08-28	59.75	60.22	59.68	60.01	10521684
2013-08-29	59.86	60.17	59.80	59.91	10555839
2013-08-30	59.62	59.64	59.16	59.17	21045286
2013-09-03	60.51	60.60	60.04	60.31	18912688
2013-09-04	60.21	60.94	60.15	60.85	11868763
2013-09-05	60.59	60.86	60.58	60.80	10523385
2013-09-06	61.06	61.31	60.65	61.13	16398005
2013-09-09	61.49	62.00	61.49	61.97	17397964
2013-09-10	62.48	62.70	62.41	62.67	15972366
2013-09-11	62.42	62.91	62.41	62.89	11864152
2013-09-12	62.57	62.82	62.52	62.53	16744950
2013-09-13	62.61	62.84	62.43	62.83	13590942
2013-09-16	63.65	63.65	63.27	63.32	18959998
2013-09-17	63.17	63.36	63.17	63.36	10370434
2013-09-18	63.41	65.11	63.24	65.05	21359014
2013-09-19	65.07	65.08	64.65	64.74	19195524
2013-09-20	64.63	64.63	64.24	64.27	18878567
2013-09-23	64.29	64.36	63.96	64.25	17861062
2013-09-24	64.20	64.41	63.98	64.15	14979194
2013-09-25	64.11	64.36	64.01	64.22	14478074
2013-09-26	64.30	64.59	64.25	64.49	15653781
2013-09-27	64.19	64.42	64.13	64.26	17705787
2013-09-30	63.61	63.97	63.55	63.80	22275504
2013-10-01	63.87	64.30	63.75	64.14	15392399
2013-10-02	63.91	64.16	63.59	64.12	12621976
2013-10-03	63.99	64.03	63.59	63.70	16212745
2013-10-04	63.61	63.92	63.58	63.85	11698976
2013-10-07	63.06	63.49	63.04	63.19	17360771
2013-10-08	63.22	63.31	62.68	62.70	19635590
2013-10-09	62.93	63.09	62.54	62.97	19659485
2013-10-10	63.51	64.20	63.50	64.10	16423317
2013-10-11	64.11	64.47	64.07	64.44	13279137
2013-10-14	64.17	64.71	64.12	64.66	7213823
2013-10-15	64.40	64.52	64.28	64.35	15599415
2013-10-16	64.54	64.85	64.49	64.84	17390371
2013-10-17	65.20	65.72	65.13	65.69	21850527
2013-10-18	65.89	66.11	65.78	66.08	16283007
2013-10-21	65.99	66.18	65.93	66.18	11068305
2013-10-22	66.52	66.96	66.52	66.84	13015171
2013-10-23	66.21	66.25	65.97	66.19	13384709
2013-10-24	66.56	66.69	66.40	66.65	11820916
2013-10-25	66.45	66.47	66.28	66.46	16688290
2013-10-28	66.28	66.48	66.19	66.35	9936715
2013-10-29	66.41	66.51	66.31	66.49	12121482
2013-10-30	66.56	66.59	65.92	66.25	18774027
2013-10-31	66.07	66.25	65.78	65.88	22366903
2013-11-01	65.53	65.59	65.19	65.56	18921571
2013-11-04	65.68	65.88	65.55	65.88	27539523
2013-11-05	65.20	65.42	64.99	65.31	13129627
2013-11-06	65.89	66.05	65.75	65.88	16260643
2013-11-07	65.62	65.67	64.76	64.84	22820234
2013-11-08	64.70	65.24	64.69	65.22	15872982
2013-11-11	65.24	65.37	65.16	65.36	14211257
2013-11-12	65.18	65.32	64.97	65.14	13391029
2013-11-13	64.64	65.42	64.62	65.35	12669399
2013-11-14	65.35	65.73	65.29	65.65	14537105
2013-11-15	66.03	66.32	65.96	66.18	25278861
2013-11-18	66.56	66.60	66.09	66.18	12776200
2013-11-19	66.02	66.20	65.88	66.01	10664256
2013-11-20	66.08	66.22	65.38	65.55	18220641
2013-11-21	65.77	65.97	65.66	65.96	15963423
2013-11-22	65.95	66.23	65.91	66.15	18658054
2013-11-25	66.10	66.11	65.87	65.95	11835024
2013-11-26	65.82	66.01	65.75	65.95	14620004
2013-11-27	66.18	66.29	66.03	66.11	9667234
2013-11-29	66.52	66.58	66.24	66.24	13964205
2013-12-02	66.01	66.11	65.74	65.75	17686344
2013-12-03	65.42	65.54	65.09	65.29	14776295
2013-12-04	64.53	65.00	64.52	64.94	18603802
2013-12-05	64.73	64.87	64.48	64.57	13115499
2013-12-06	65.13	65.40	65.01	65.37	12965356
2013-12-09	65.25	65.41	65.21	65.30	11279287
2013-12-10	65.15	65.29	65.00	65.19	13978188
2013-12-11	65.20	65.21	64.55	64.58	14150970
2013-12-12	64.28	64.34	63.95	64.11	14118465
2013-12-13	64.10	64.15	63.85	64.07	12214217
2013-12-16	64.51	64.73	64.47	64.53	13338949
2013-12-17	64.36	64.38	64.08	64.25	15973300
2013-12-18	64.22	64.86	63.50	64.70	28970762
2013-12-19	64.49	64.81	64.42	64.70	20647098
2013-12-20	64.91	65.18	64.88	65.07	18427481
2013-12-23	65.49	65.76	65.40	65.74	15768960
2013-12-24	65.63	65.87	65.56	65.87	6708476
2013-12-26	66.16	66.28	66.15	66.23	8510526
2013-12-27	66.76	66.77	66.51	66.57	18585383
2013-12-30	66.74	66.91	66.68	66.85	14432352
2013-12-31	67.04	67.36	67.00	67.10	21704721
2014-01-02	66.23	66.27	65.74	65.91	26240640
2014-01-03	66.02	66.19	65.87	65.98	19270066
2014-01-06	66.05	66.11	65.84	65.90	14737625
2014-01-07	66.17	66.35	66.13	66.27	12075668
2014-01-08	66.32	66.37	66.10	66.25	17555643
2014-01-09	66.28	66.28	65.80	66.20	13128597
2014-01-10	66.50	66.85	66.43	66.81	19676363
2014-01-13	66.52	66.68	66.11	66.23	19464678
2014-01-14	66.42	66.81	66.22	66.76	12268873
2014-01-15	66.73	67.08	66.69	67.04	12388880
2014-01-16	66.93	67.01	66.70	67.01	21172021
2014-01-17	66.98	67.03	66.71	66.81	22526869
2014-01-21	67.20	67.22	66.82	67.13	18600226
2014-01-22	67.11	67.17	66.95	67.13	12664128
2014-01-23	66.89	66.91	66.41	66.68	17691678
2014-01-24	65.70	65.70	64.85	64.85	25271854
2014-01-27	64.88	64.93	64.15	64.55	21487417
2014-01-28	64.86	65.18	64.83	65.11	15857610
2014-01-29	64.26	64.72	64.19	64.38	21210386
2014-01-30	64.66	64.81	64.38	64.71	14973442
2014-01-31	63.33	64.02	63.31	63.61	39572612
2014-02-03	63.54	63.62	62.28	62.31	45762023
2014-02-04	62.77	63.07	62.58	63.03	26309260
2014-02-05	63.00	63.21	62.76	63.16	17503866
2014-02-06	63.72	64.31	63.71	64.28	16589138
2014-02-07	64.62	65.13	64.47	65.12	14577244
2014-02-10	64.93	64.94	64.75	64.90	13885353
2014-02-11	65.27	66.05	65.25	65.93	18207233
2014-02-12	65.95	66.11	65.85	66.04	14801412
2014-02-13	65.46	66.28	65.43	66.24	17330041
2014-02-14	66.17	66.56	66.10	66.49	19285696
2014-02-18	66.94	67.14	66.76	67.06	16668591
2014-02-19	66.92	67.22	66.57	66.61	13139883
2014-02-20	66.54	66.93	66.40	66.84	14098543
2014-02-21	67.15	67.33	66.96	66.97	12629832
2014-02-24	67.22	67.87	67.19	67.55	22573012
2014-02-25	67.57	67.76	67.27	67.39	16834238
2014-02-26	67.26	67.33	66.94	67.16	14872362
2014-02-27	66.98	67.41	66.85	67.39	11392495
2014-02-28	67.50	67.87	67.30	67.51	41960169
2014-03-03	66.38	66.54	65.91	66.08	27783356
2014-03-04	67.40	67.49	67.29	67.39	29272021
2014-03-05	67.29	67.46	67.21	67.33	16872821
2014-03-06	68.02	68.19	67.93	68.03	15087006
2014-03-07	67.91	67.96	67.32	67.66	21133806
2014-03-10	67.21	67.29	66.83	67.24	23329148
2014-03-11	67.11	67.34	66.68	66.75	17811948
2014-03-12	66.18	66.60	66.01	66.50	14151043
2014-03-13	66.64	66.69	65.14	65.26	35340237
2014-03-14	64.87	65.43	64.87	65.12	24796008
2014-03-17	65.63	66.02	65.60	65.94	24052739
2014-03-18	65.99	66.48	65.98	66.35	19417012
2014-03-19	66.28	66.31	65.12	65.54	22330199
2014-03-20	64.96	65.42	64.82	65.29	18788120
2014-03-21	65.61	65.81	65.12	65.16	17668307
2014-03-24	65.61	65.65	64.93	65.33	17552850
2014-03-25	65.83	66.19	65.63	66.04	20785516
2014-03-26	66.57	66.60	66.02	66.03	27028933
2014-03-27	66.28	66.49	66.14	66.37	22352048
2014-03-28	66.86	67.06	66.80	66.86	13875892
2014-03-31	67.37	67.47	67.14	67.20	24498289
2014-04-01	67.60	67.67	67.44	67.63	13738077
2014-04-02	67.64	67.90	67.56	67.76	15497549
2014-04-03	67.68	67.77	67.39	67.58	14943480
2014-04-04	67.84	67.95	67.26	67.36	20967419
2014-04-07	67.26	67.36	66.89	67.04	16647854
2014-04-08	66.79	67.14	66.73	67.00	12246221
2014-04-09	67.55	67.90	67.27	67.86	18492120
2014-04-10	67.55	67.62	66.60	66.66	23677871
2014-04-11	66.35	66.76	66.25	66.26	18552583
2014-04-14	66.60	66.76	66.32	66.64	13239017
2014-04-15	66.53	66.63	65.68	66.36	21055078
2014-04-16	66.91	67.21	66.73	67.20	19643874
2014-04-17	67.28	67.64	67.13	67.53	19204102
2014-04-21	67.53	67.65	67.41	67.62	10723752
2014-04-22	67.83	67.97	67.76	67.90	12342453
2014-04-23	67.84	67.84	67.63	67.73	11595262
2014-04-24	67.72	67.79	67.28	67.73	17646706
2014-04-25	67.61	67.63	67.20	67.40	19435854
2014-04-28	67.62	67.78	67.14	67.61	19985964
2014-04-29	67.96	68.19	67.89	68.05	16162517
2014-04-30	68.05	68.40	67.96	68.32	29172846
2014-05-01	68.39	68.62	68.30	68.51	17645371
2014-05-02	68.26	68.54	68.19	68.40	14332847
2014-05-05	67.90	68.38	67.76	68.35	18715335
2014-05-06	68.36	68.40	68.16	68.23	10209071
2014-05-07	68.21	68.35	67.95	68.31	12801711
2014-05-08	68.41	68.64	68.23	68.32	13187450
2014-05-09	68.27	68.32	67.98	68.22	8089875
2014-05-12	68.48	68.69	68.42	68.67	13959757
2014-05-13	68.77	68.80	68.61	68.77	18673515
2014-05-14	68.75	68.90	68.55	68.64	15816699
2014-05-15	68.49	68.53	68.08	68.34	20007507
2014-05-16	68.35	68.49	68.23	68.49	12874485
2014-05-19	68.12	68.40	68.10	68.35	9415209
2014-05-20	68.11	68.15	67.72	67.92	13695246
2014-05-21	68.20	68.47	68.17	68.45	10953380
2014-05-22	68.46	68.61	68.41	68.54	8121830
2014-05-23	68.49	68.79	68.49	68.72	7648981
2014-05-27	69.22	69.26	68.98	69.21	9819701
2014-05-28	69.02	69.06	68.85	68.98	8894287
2014-05-29	69.28	69.40	69.14	69.40	16668404
2014-05-30	69.32	69.45	69.26	69.41	15728223
2014-06-02	69.64	69.64	69.40	69.55	8915101
2014-06-03	69.32	69.41	69.29	69.38	9629126
2014-06-04	69.23	69.43	69.16	69.36	10850800
2014-06-05	69.56	69.90	69.31	69.84	11099366
2014-06-06	70.02	70.22	69.91	70.22	11780065
2014-06-09	69.95	70.19	69.92	70.15	12685179
2014-06-10	69.85	70.00	69.74	70.00	11347636
2014-06-11	69.69	69.78	69.57	69.65	8827225
2014-06-12	69.87	69.94	69.55	69.67	10679542
2014-06-13	69.72	69.86	69.55	69.72	22214681
2014-06-16	69.60	69.81	69.56	69.74	9584626
2014-06-17	69.41	69.70	69.39	69.69	9222709
2014-06-18	69.77	70.31	69.54	70.29	14870349
2014-06-19	70.73	70.79	70.54	70.67	12490391
2014-06-20	70.57	70.61	70.42	70.55	16113052
2014-06-23	70.23	70.39	70.04	70.36	9836014
2014-06-24	70.21	70.28	69.84	69.92	17810051
2014-06-25	67.89	68.28	67.88	68.22	17373141
2014-06-26	68.12	68.28	67.67	68.27	14342032
2014-06-27	68.04	68.34	67.97	68.31	9721265
2014-06-30	68.16	68.44	68.15	68.37	16580650
2014-07-01	68.72	69.08	68.68	68.97	12975341
2014-07-02	68.95	69.09	68.87	69.08	11254386
2014-07-03	69.06	69.29	69.03	69.22	7757304
2014-07-07	68.69	68.79	68.58	68.68	8533465
2014-07-08	68.28	68.29	67.78	67.96	11505244
2014-07-09	67.89	68.27	67.85	68.18	15042732
2014-07-10	66.96	67.45	66.92	67.43	12905695
2014-07-11	67.34	67.52	67.17	67.47	11225758
2014-07-14	68.11	68.12	67.94	67.97	9020811
2014-07-15	68.03	68.09	67.52	67.80	12444457
2014-07-16	68.28	68.32	68.12	68.22	9427564
2014-07-17	67.82	68.10	67.31	67.35	15085083
2014-07-18	67.52	67.99	67.48	67.88	11615257
2014-07-21	67.46	67.67	67.32	67.63	12114811
2014-07-22	67.99	68.06	67.89	67.93	12232769
2014-07-23	68.20	68.20	68.00	68.07	8668235
2014-07-24	68.26	68.32	68.14	68.23	6826195
2014-07-25	68.11	68.15	67.69	67.95	8885701
2014-07-28	67.96	68.06	67.58	67.96	8065897
2014-07-29	68.15	68.19	67.78	67.82	9154805
2014-07-30	67.82	67.96	67.46	67.72	11169277
2014-07-31	67.03	67.12	66.52	66.59	26161541
2014-08-01	66.32	66.57	66.00	66.13	25398283
2014-08-04	66.41	66.56	66.03	66.44	15220840
2014-08-05	66.07	66.12	65.46	65.59	20914078
2014-08-06	65.09	65.61	65.08	65.43	16592701
2014-08-07	65.57	65.64	64.73	64.90	17346928
2014-08-08	64.84	65.32	64.71	65.28	15434193
2014-08-11	65.57	65.70	65.47	65.53	10497557
2014-08-12	65.43	65.58	65.32	65.48	12398400
2014-08-13	65.87	65.99	65.72	65.85	12378658
2014-08-14	66.10	66.21	66.00	66.20	11941585
2014-08-15	66.51	66.62	65.60	66.13	23432917
2014-08-18	66.43	66.59	66.39	66.56	11630658
2014-08-19	66.59	66.72	66.56	66.72	8514394
2014-08-20	66.33	66.60	66.32	66.51	11419424
2014-08-21	66.69	66.89	66.65	66.79	8523587
2014-08-22	66.60	66.65	66.24	66.47	9000910
2014-08-25	66.78	67.08	66.74	66.90	13867608
2014-08-26	66.98	67.19	66.89	66.91	22103599
2014-08-27	67.19	67.20	66.97	67.04	10792855
2014-08-28	66.63	66.79	66.57	66.74	10674338
2014-08-29	66.72	66.77	66.46	66.71	19832711
2014-09-02	66.91	66.91	66.61	66.84	14537069
2014-09-03	67.45	67.47	67.19	67.31	15491747
2014-09-04	67.22	67.41	66.83	66.99	11043004
2014-09-05	66.80	67.02	66.64	67.00	9374310
2014-09-08	66.50	66.61	66.16	66.29	13282614
2014-09-09	66.21	66.21	65.88	66.10	15015047
2014-09-10	66.10	66.48	66.03	66.48	14634796
2014-09-11	66.01	66.14	65.84	66.11	12136680
2014-09-12	66.05	66.10	65.84	66.02	12022918
2014-09-15	65.93	65.97	65.76	65.88	8709543
2014-09-16	65.53	66.25	65.51	66.16	14405100
2014-09-17	65.97	66.10	65.53	65.69	19753935
2014-09-18	66.06	66.26	66.05	66.20	14467478
2014-09-19	66.29	66.31	65.92	65.97	11800470
2014-09-22	65.89	65.90	65.53	65.68	29390761
2014-09-23	65.24	65.44	65.05	65.13	18721745
2014-09-24	65.14	65.51	64.95	65.46	12589888
2014-09-25	65.12	65.12	64.43	64.50	15639282
2014-09-26	64.71	64.97	64.55	64.77	14040200
2014-09-29	64.08	64.35	63.99	64.17	17351811
2014-09-30	63.99	64.33	63.85	64.12	17807627
2014-10-01	63.75	63.83	63.23	63.36	21791140
2014-10-02	63.01	63.08	62.10	62.68	21687559
2014-10-03	62.59	62.76	62.43	62.68	11116929
2014-10-06	63.02	63.17	62.67	63.08	16614012
2014-10-07	62.66	62.69	62.00	62.01	15615937
2014-10-08	62.08	63.09	61.85	62.99	18310323
2014-10-09	62.38	62.51	61.23	61.30	23813383
2014-10-10	61.01	61.18	60.36	60.38	26414412
2014-10-13	61.05	61.20	60.28	60.30	16363605
2014-10-14	60.74	60.95	60.34	60.45	22292231
2014-10-15	60.05	60.16	58.97	60.09	37303897
2014-10-16	58.68	60.09	58.61	59.53	49006506
2014-10-17	60.46	60.80	60.28	60.64	22794146
2014-10-20	60.57	61.12	60.55	61.02	22996182
2014-10-21	61.34	61.80	61.29	61.75	16849706
2014-10-22	61.71	61.88	61.25	61.30	13982329
2014-10-23	61.82	62.21	61.75	61.89	17097031
2014-10-24	62.06	62.25	61.87	62.23	12251109
2014-10-27	61.68	62.16	61.59	61.88	17838409
2014-10-28	62.53	62.83	62.45	62.82	14653099
2014-10-29	63.00	63.12	62.14	62.34	21781794
2014-10-30	62.14	62.98	62.08	62.79	14595816
2014-10-31	63.71	63.98	63.53	63.95	22786774
2014-11-03	63.52	63.61	63.20	63.40	14384764
2014-11-04	62.94	63.07	62.66	63.04	12741811
2014-11-05	63.18	63.25	62.88	63.16	13033533
2014-11-06	63.02	63.18	62.66	62.82	13624530
2014-11-07	62.61	62.87	62.38	62.85	10950876
2014-11-10	63.09	63.20	62.90	63.13	10235203
2014-11-11	63.29	63.58	63.16	63.51	12372765
2014-11-12	62.81	63.08	62.80	62.97	9970675
2014-11-13	63.04	63.40	63.03	63.28	3585634
2014-11-14	62.88	63.39	62.87	63.36	13368571
2014-11-17	62.84	63.17	62.81	63.11	11203652
2014-11-18	63.58	63.91	63.54	63.80	19695448
2014-11-19	63.63	63.83	63.34	63.61	13908813
2014-11-20	62.97	63.40	62.95	63.23	16494377
2014-11-21	64.02	64.06	63.57	63.78	22414353
2014-11-24	64.06	64.16	63.93	64.15	16662552
2014-11-25	64.16	64.33	64.02	64.26	18289630
2014-11-26	64.34	64.54	64.24	64.51	9788043
2014-11-28	64.10	64.16	63.94	63.99	8429254
2014-12-01	64.03	64.08	63.73	63.93	14827782
2014-12-02	64.06	64.13	63.92	64.11	19349296
2014-12-03	63.95	64.09	63.86	64.03	10722399
2014-12-04	63.86	64.09	63.61	63.82	18286409
2014-12-05	63.98	64.16	63.81	63.96	13946986
2014-12-08	63.59	63.71	63.35	63.40	14590162
2014-12-09	62.81	63.11	62.62	63.06	18136312
2014-12-10	62.90	62.90	62.16	62.26	27669672
2014-12-11	62.36	62.68	62.11	62.18	19542611
2014-12-12	62.01	62.12	60.94	60.98	31169607
2014-12-15	61.16	61.26	59.78	59.97	38599941
2014-12-16	60.02	61.16	59.92	60.40	38250498
2014-12-17	60.02	60.96	59.99	60.53	28795347
2014-12-18	61.22	61.70	61.12	61.61	33053675
2014-12-19	61.47	61.88	61.33	61.70	29690683
2014-12-22	61.97	62.04	61.75	62.00	24782453
2014-12-23	61.87	61.95	61.71	61.80	21929237
2014-12-24	61.88	62.22	61.78	62.08	12379363
2014-12-26	62.27	62.35	62.19	62.24	17681142
2014-12-29	61.71	62.01	61.70	61.79	22005587
2014-12-30	61.44	61.50	61.20	61.22	20271587
2014-12-31	61.45	61.46	60.81	60.84	22494954
2015-01-02	61.05	61.13	60.46	60.58	24674810
2015-01-05	59.73	59.78	59.00	59.15	28468244
2015-01-06	59.10	59.31	58.29	58.48	21711619
2015-01-07	58.95	59.23	58.57	59.13	19048936
2015-01-08	59.49	60.14	59.46	59.93	16680027
2015-01-09	60.00	60.00	59.34	59.64	17938204
2015-01-12	59.71	59.76	59.21	59.50	18561207
2015-01-13	60.24	60.39	59.38	59.80	15396200
2015-01-14	59.51	59.75	59.22	59.63	16051851
2015-01-15	60.35	60.41	59.86	60.01	21885109
2015-01-16	60.08	60.84	59.99	60.79	29675542
2015-01-20	61.27	61.31	60.76	61.00	19318048
2015-01-21	60.98	61.50	60.89	61.48	26882545
2015-01-22	61.30	61.87	61.17	61.71	15610403
2015-01-23	61.60	61.77	61.34	61.36	19495685
2015-01-26	61.86	62.34	61.70	62.20	18463332
2015-01-27	62.07	62.42	61.93	62.29	20064297
2015-01-28	62.31	62.38	61.33	61.36	20033124
2015-01-29	61.89	62.25	61.67	62.20	31207948
2015-01-30	61.59	61.81	61.20	61.22	39271009
2015-02-02	61.63	62.10	61.46	61.96	24878661
2015-02-03	62.34	63.06	62.32	62.95	27679397
2015-02-04	62.62	62.95	62.38	62.43	17454177
2015-02-05	62.84	63.30	62.76	63.29	23933454
2015-02-06	62.69	62.90	62.32	62.50	18530149
2015-02-09	61.99	62.38	61.99	62.20	15940496
2015-02-10	62.59	62.82	62.31	62.77	14302536
2015-02-11	62.36	62.56	62.12	62.43	16405389
2015-02-12	62.86	63.41	62.86	63.40	16664683
2015-02-13	63.66	63.84	63.65	63.82	17919070
2015-02-17	63.70	64.10	63.54	63.97	13660319
2015-02-18	64.16	64.54	64.04	64.35	16777781
2015-02-19	64.35	64.67	64.31	64.43	17091007
2015-02-20	64.24	65.27	64.13	65.03	34658650
2015-02-23	64.68	64.91	64.63	64.80	13630915
2015-02-24	64.78	65.29	64.66	65.20	16373392
2015-02-25	65.10	65.33	65.02	65.25	10224770
2015-02-26	65.10	65.24	64.93	65.07	12790980
2015-02-27	65.13	65.35	65.03	65.10	22960895
2015-03-02	65.08	65.22	64.97	65.20	21297828
2015-03-03	64.96	65.05	64.63	64.80	12564366
2015-03-04	64.44	64.59	64.08	64.54	15625081
2015-03-05	64.74	64.89	64.57	64.69	15540909
2015-03-06	64.18	64.32	63.75	63.81	24040475
2015-03-09	63.78	63.99	63.71	63.91	11908966
2015-03-10	62.86	62.98	62.49	62.52	20979980
2015-03-11	62.63	62.82	62.39	62.68	20000363
2015-03-12	63.40	63.48	63.13	63.46	16362205
2015-03-13	62.95	63.14	62.69	63.09	16277248
2015-03-16	63.53	63.90	63.50	63.80	15828656
2015-03-17	63.48	63.73	63.30	63.64	16273260
2015-03-18	63.63	65.10	63.61	65.00	28290710
2015-03-19	64.24	64.41	64.07	64.24	20155132
2015-03-20	65.32	65.90	65.11	65.66	28789264
2015-03-23	65.88	66.13	65.72	65.99	13958724
2015-03-24	66.11	66.21	65.85	65.85	18037342
2015-03-25	66.09	66.19	65.50	65.54	17853728
2015-03-26	64.98	65.12	64.54	64.97	24344490
2015-03-27	64.98	65.21	64.82	65.14	16596705
2015-03-30	65.13	65.33	65.10	65.18	27480187
2015-03-31	64.14	64.54	64.07	64.17	27717182
2015-04-01	64.66	64.66	64.17	64.63	30907001
2015-04-02	65.01	65.24	64.93	65.19	15597235
2015-04-06	65.59	66.15	65.41	65.85	16304564
2015-04-07	65.95	66.24	65.73	65.76	13742896
2015-04-08	66.40	66.43	65.75	66.04	16148264
2015-04-09	66.10	66.14	65.81	66.13	17741096
2015-04-10	65.99	66.27	65.93	66.26	12665763
2015-04-13	65.96	66.12	65.72	65.84	15048706
2015-04-14	66.24	66.37	66.13	66.33	13929846
2015-04-15	66.51	66.74	66.23	66.63	13210578
2015-04-16	66.70	67.00	66.41	66.81	17461205
2015-04-17	65.94	66.04	65.69	65.97	18805187
2015-04-20	66.01	66.23	65.96	66.04	12557398
2015-04-21	66.62	66.79	66.49	66.63	10696752
2015-04-22	66.65	66.78	66.32	66.76	8776102
2015-04-23	66.39	67.11	66.35	67.01	12240668
2015-04-24	67.27	67.51	66.99	67.40	11090308
2015-04-27	67.77	68.06	67.66	67.73	18320601
2015-04-28	67.56	67.83	67.35	67.81	13769240
2015-04-29	67.30	67.52	66.96	67.22	19465541
2015-04-30	66.75	66.92	66.43	66.51	27726483
2015-05-01	66.87	67.40	66.65	67.25	28710222
2015-05-04	67.21	67.30	67.05	67.18	18863115
2015-05-05	66.90	66.91	66.09	66.18	21317434
2015-05-06	66.60	66.70	66.07	66.35	16573462
2015-05-07	66.06	66.22	65.85	66.13	17710575
2015-05-08	67.28	67.76	67.26	67.66	30634352
2015-05-11	67.16	67.38	67.04	67.07	14535357
2015-05-12	66.95	67.20	66.83	67.03	12054237
2015-05-13	67.72	67.90	67.43	67.53	14542797
2015-05-14	68.13	68.36	68.00	68.34	18271740
2015-05-15	68.11	68.48	67.98	68.42	14671763
2015-05-18	68.10	68.25	67.99	68.19	11873630
2015-05-19	67.92	68.09	67.84	67.93	11406636
2015-05-20	67.90	68.28	67.80	68.06	13862686
2015-05-21	68.16	68.52	68.11	68.42	11439465
2015-05-22	68.07	68.13	67.92	67.98	12172854
2015-05-26	67.36	67.39	66.63	66.76	20327361
2015-05-27	66.84	67.48	66.81	67.41	17786132
2015-05-28	67.06	67.37	66.76	67.29	12744714
2015-05-29	66.95	67.09	66.32	66.64	23778844
2015-06-01	66.80	66.85	66.19	66.46	19068919
2015-06-02	66.64	67.09	66.52	66.77	14239073
2015-06-03	67.03	67.48	67.03	67.14	21307754
2015-06-04	66.70	67.20	66.21	66.42	17187413
2015-06-05	65.47	65.88	65.24	65.63	14624092
2015-06-08	65.53	65.60	65.29	65.54	14676977
2015-06-09	65.20	65.37	64.87	65.18	13114561
2015-06-10	66.15	66.73	66.07	66.55	17291633
2015-06-11	66.81	66.95	66.43	66.73	20555098
2015-06-12	66.04	66.46	65.82	66.20	15305805
2015-06-15	65.39	65.85	65.34	65.80	15121129
2015-06-16	65.47	65.84	65.36	65.78	11991184
2015-06-17	65.54	65.79	64.99	65.63	17100713
2015-06-18	65.83	66.78	65.78	66.22	24587297
2015-06-19	66.16	66.26	66.02	66.06	15281921
2015-06-22	67.33	67.72	67.20	67.31	28716940
2015-06-23	67.42	67.60	67.40	67.49	13661348
2015-06-24	67.13	67.30	66.87	66.90	21326501
2015-06-25	66.07	66.07	65.73	65.77	16402849
2015-06-26	65.87	66.03	65.58	65.74	19240832
2015-06-29	64.43	64.67	63.57	63.72	33747138
2015-06-30	64.37	64.38	63.26	63.49	32195358
2015-07-01	64.23	64.32	63.65	63.90	31824847
2015-07-02	64.08	64.11	63.82	63.98	20988505
2015-07-06	62.64	63.24	62.49	62.69	21103822
2015-07-07	62.25	62.82	61.43	62.71	36633365
2015-07-08	61.72	61.76	61.12	61.25	32728237
2015-07-09	62.65	62.72	62.13	62.26	19963367
2015-07-10	64.18	64.39	63.86	64.30	28190421
2015-07-13	64.51	64.67	64.44	64.54	14287574
2015-07-14	64.79	65.16	64.70	65.08	19816184
2015-07-15	64.92	65.07	64.67	64.84	14709628
2015-07-16	65.45	65.56	65.34	65.40	20763405
2015-07-17	65.37	65.37	65.21	65.31	14773593
2015-07-20	65.49	65.61	65.31	65.46	8767834
2015-07-21	65.24	65.37	65.14	65.27	14081762
2015-07-22	64.59	64.81	64.59	64.77	10181742
2015-07-23	64.88	64.90	64.49	64.60	10900912
2015-07-24	64.45	64.47	63.82	63.89	13709434
2015-07-27	63.74	63.75	63.32	63.42	19026064
2015-07-28	63.87	64.25	63.57	64.22	14788087
2015-07-29	64.17	64.66	64.13	64.45	15938934
2015-07-30	64.21	64.41	63.92	64.40	17496685
2015-07-31	64.98	65.02	64.59	64.78	20646870
2015-08-03	64.85	64.88	64.41	64.61	25131584
2015-08-04	64.75	64.86	64.51	64.66	13358994
2015-08-05	65.02	65.20	64.92	65.00	13602735
2015-08-06	64.88	64.96	64.54	64.73	12451303
2015-08-07	64.39	64.65	64.31	64.61	14351218
2015-08-10	64.78	65.43	64.77	65.40	13702884
2015-08-11	64.50	64.58	64.13	64.40	15705818
2015-08-12	63.52	63.94	63.15	63.94	27756584
2015-08-13	63.83	64.02	63.65	63.90	12709558
2015-08-14	63.68	64.03	63.62	64.00	16930139
2015-08-17	63.46	63.89	63.35	63.88	8885624
2015-08-18	63.47	63.60	63.28	63.40	10943768
2015-08-19	62.90	63.13	62.48	62.84	16573305
2015-08-20	62.12	62.22	61.30	61.32	32339129
2015-08-21	61.14	61.30	59.76	59.92	47017694
2015-08-24	57.35	59.12	56.51	57.85	62952916
2015-08-25	60.38	60.39	58.30	58.40	50627017
2015-08-26	59.68	59.81	58.38	59.78	49202879
2015-08-27	60.07	60.70	59.97	60.51	39984008
2015-08-28	60.11	60.54	60.07	60.42	24230786
2015-08-31	60.04	60.27	59.76	59.97	35806830
2015-09-01	58.25	58.57	57.77	57.96	42250428
2015-09-02	58.93	58.94	58.20	58.82	23372738
2015-09-03	59.02	59.41	58.82	58.96	23500606
2015-09-04	57.71	57.94	57.34	57.61	25772905
2015-09-08	59.05	59.33	58.86	59.30	21504493
2015-09-09	60.23	60.25	59.00	59.06	29179744
2015-09-10	59.11	59.69	59.00	59.45	20800900
2015-09-11	59.02	59.44	58.91	59.44	12954105
2015-09-14	58.93	59.03	58.72	58.99	12187395
2015-09-15	58.88	59.44	58.79	59.39	18168780
2015-09-16	59.90	60.32	59.81	60.30	28218545
2015-09-17	59.94	61.02	59.92	60.33	24074720
2015-09-18	59.19	59.48	58.79	58.82	36952890
2015-09-21	59.00	59.11	58.54	58.79	17896331
2015-09-22	57.41	57.57	56.98	57.39	29234821
2015-09-23	57.47	57.52	56.90	57.12	17145219
2015-09-24	56.64	57.09	56.30	56.96	22895084
2015-09-25	57.82	57.94	57.22	57.46	21771442
2015-09-28	57.02	57.06	56.24	56.33	18785030
2015-09-29	56.13	56.36	55.88	56.25	20216446
2015-09-30	57.15	57.37	56.74	57.32	37769758
2015-10-01	57.67	57.78	56.99	57.50	20445171
2015-10-02	57.25	58.49	57.12	58.48	20793763
2015-10-05	59.22	59.67	59.22	59.64	27746542
2015-10-06	59.64	59.95	59.57	59.71	18133106
2015-10-07	60.37	60.62	59.96	60.46	20499090
2015-10-08	60.06	60.94	60.06	60.94	16875505
2015-10-09	61.05	61.19	60.85	61.05	16867884
2015-10-12	60.93	61.02	60.80	60.93	9238039
2015-10-13	60.12	60.63	60.10	60.16	19519241
2015-10-14	60.32	60.51	60.10	60.28	20762189
2015-10-15	60.76	61.34	60.70	61.31	21855577
2015-10-16	61.22	61.32	61.01	61.26	23372429
2015-10-19	61.00	61.06	60.81	61.05	11784654
2015-10-20	60.78	60.96	60.72	60.80	12930049
2015-10-21	61.17	61.20	60.73	60.77	12731710
2015-10-22	61.11	61.70	61.09	61.45	28347492
2015-10-23	61.99	62.19	61.80	62.06	16648539
2015-10-26	61.97	61.99	61.78	61.83	14032871
2015-10-27	61.37	61.48	61.20	61.29	14566400
2015-10-28	61.54	62.03	61.12	61.69	17326298
2015-10-29	60.96	61.29	60.96	61.24	12842994
2015-10-30	61.26	61.52	61.08	61.11	19115269
2015-11-02	61.44	61.69	61.37	61.69	14749693
2015-11-03	61.29	61.82	61.21	61.67	14282927
2015-11-04	61.72	61.75	61.15	61.33	21019325
2015-11-05	61.45	61.53	61.07	61.22	21648095
2015-11-06	60.84	61.00	60.54	60.94	17523178
2015-11-09	60.56	60.63	60.07	60.31	23887596
2015-11-10	60.03	60.29	59.93	60.27	14471949
2015-11-11	60.80	60.84	60.48	60.58	14220000
2015-11-12	60.06	60.29	59.79	59.79	31911338
2015-11-13	59.50	59.59	59.19	59.29	26248421
2015-11-16	59.34	60.05	59.32	60.04	16939229
2015-11-17	60.30	60.52	60.09	60.20	22458621
2015-11-18	60.39	60.83	60.27	60.75	15481028
2015-11-19	61.11	61.30	61.02	61.06	19981104
2015-11-20	61.24	61.35	60.88	60.92	18499753
2015-11-23	60.76	60.90	60.42	60.54	19432785
2015-11-24	60.10	60.64	60.06	60.55	21726972
2015-11-25	60.64	60.82	60.48	60.69	13351699
2015-11-27	60.76	60.80	60.65	60.70	6400380
2015-11-30	60.79	60.82	60.59	60.65	23366697
2015-12-01	61.14	61.33	60.98	61.29	34990656
2015-12-02	61.01	61.17	60.56	60.64	21426039
2015-12-03	60.95	60.98	60.10	60.35	26897122
2015-12-04	60.14	60.91	60.11	60.84	23382087
2015-12-07	60.56	60.59	60.23	60.45	29861732
2015-12-08	59.42	59.68	59.24	59.56	26323002
2015-12-09	59.57	60.02	58.99	59.29	26646706
2015-12-10	59.56	59.63	59.22	59.30	20267831
2015-12-11	58.50	58.59	58.09	58.17	29945022
2015-12-14	58.42	58.50	57.65	58.26	32246598
2015-12-15	58.62	58.82	58.42	58.55	37876675
2015-12-16	59.22	59.84	58.95	59.73	45167423
2015-12-17	59.66	59.67	58.96	58.97	40456769
2015-12-18	58.69	58.77	58.34	58.35	41659060
2015-12-21	58.50	58.56	57.84	58.11	28869644
2015-12-22	58.29	58.63	58.09	58.55	29319452
2015-12-23	59.10	59.56	59.07	59.53	29782243
2015-12-24	59.28	59.59	59.28	59.43	10950492
2015-12-28	59.30	59.33	59.10	59.29	28946857
2015-12-29	59.73	60.03	59.71	59.88	30796136
2015-12-30	59.65	59.74	59.48	59.52	18855450
2015-12-31	59.13	59.20	58.72	58.72	31818882
2016-01-04	57.82	57.85	57.15	57.82	34260214
2016-01-05	57.71	57.80	57.33	57.73	23891480
2016-01-06	56.53	56.92	56.45	56.78	22412555
2016-01-07	55.72	56.20	55.53	55.60	37579395
2016-01-08	55.93	55.99	54.84	54.93	31301068
2016-01-11	55.56	55.58	54.67	55.16	33017912
2016-01-12	55.63	55.71	54.95	55.42	29930184
2016-01-13	55.80	55.90	54.41	54.56	33481792
2016-01-14	54.77	55.50	54.36	55.26	35140200
2016-01-15	53.46	53.85	53.02	53.26	60554269
2016-01-19	54.19	54.22	53.37	53.75	35709807
2016-01-20	52.66	52.86	51.52	52.53	47944165
2016-01-21	52.32	53.23	51.93	52.92	48974732
2016-01-22	54.20	54.54	54.08	54.48	44855903
2016-01-25	54.06	54.28	53.71	53.75	36799444
2016-01-26	54.05	54.74	53.98	54.71	26789290
2016-01-27	54.60	55.16	54.15	54.36	32829241
2016-01-28	54.86	54.93	54.05	54.52	31267009
2016-01-29	54.75	55.52	54.70	55.48	37109712
2016-02-01	55.02	55.58	54.83	55.42	31082704
2016-02-02	54.63	54.63	53.94	54.13	29809102
2016-02-03	54.42	54.59	53.42	54.58	36337276
2016-02-04	54.23	54.84	54.13	54.65	28236177
2016-02-05	54.41	54.48	53.58	53.81	31548107
2016-02-08	52.94	52.96	52.32	52.81	37822449
2016-02-09	51.67	52.43	51.63	52.20	34142677
2016-02-10	52.38	52.78	52.05	52.14	32088411
2016-02-11	51.43	51.65	50.94	51.38	41750155
2016-02-12	51.53	52.29	51.31	52.28	38730523
2016-02-16	53.20	53.37	52.77	53.34	31605779
2016-02-17	53.79	54.33	53.76	54.26	25594699
2016-02-18	54.49	54.49	53.94	53.98	32694096
2016-02-19	53.57	53.97	53.40	53.92	26685423
2016-02-22	54.32	54.58	54.30	54.53	19217041
2016-02-23	54.18	54.22	53.55	53.64	19708996
2016-02-24	52.75	53.53	52.49	53.45	26718830
2016-02-25	53.75	54.10	53.50	54.09	25166987
2016-02-26	54.37	54.40	53.85	53.95	19604546
2016-02-29	53.84	54.13	53.60	53.63	30315191
2016-03-01	53.63	53.63	53.63	55.03	24585784
2016-03-02	55.00	55.45	54.88	55.41	22549437
2016-03-03	55.41	55.60	55.41	55.95	21109637
2016-03-04	55.95	55.95	55.95	56.36	22752214
2016-03-07	55.78	56.48	55.74	56.29	24047460
2016-03-08	56.29	56.29	56.29	55.74	16893207
2016-03-09	55.74	56.10	55.74	55.95	15467368
2016-03-10	56.40	56.76	55.42	55.86	28146972
2016-03-11	55.86	56.57	55.86	57.32	24374583
2016-03-14	57.24	57.35	57.07	57.20	15953328
2016-03-15	57.20	57.20	57.20	56.66	19646333
2016-03-16	56.23	57.21	56.23	57.16	25412987
2016-03-17	57.19	57.71	57.00	57.60	17906638
2016-03-18	57.51	57.69	57.42	57.50	30733434
2016-03-21	57.36	57.54	57.23	57.41	17625795
2016-03-22	56.95	57.40	56.90	57.31	15926673
2016-03-23	57.16	57.18	56.65	56.73	18290832
2016-03-24	56.02	56.35	55.95	56.35	18326468
2016-03-28	56.74	56.78	56.55	56.69	18491121
2016-03-29	56.42	57.33	56.28	57.30	22376833
2016-03-30	57.79	58.06	57.64	57.73	18999487
2016-03-31	57.46	57.59	57.13	57.16	37335146
2016-04-01	55.99	56.62	55.93	56.55	30396066
2016-04-04	56.70	56.77	56.36	56.43	16977201
2016-04-05	56.43	56.43	56.43	55.32	20199587
2016-04-06	55.51	56.26	55.42	56.22	20465543
2016-04-07	55.76	55.92	55.27	55.40	19855636
2016-04-08	56.51	56.66	56.32	56.46	18462754
2016-04-11	56.83	57.07	56.48	56.49	15640363
2016-04-12	56.94	57.44	56.61	57.33	25164772
2016-04-13	58.14	58.36	58.01	58.24	25583900
2016-04-14	58.54	58.65	58.33	58.43	26844437
2016-04-15	58.39	58.50	58.29	58.30	17557982
2016-04-18	58.22	58.86	58.17	58.80	20200357
2016-04-19	59.69	59.94	59.60	59.82	24251435
2016-04-20	59.79	60.16	59.70	59.87	14402610
2016-04-21	59.78	59.83	59.41	59.51	19135137
2016-04-22	59.45	59.64	59.29	59.54	17262687
2016-04-25	59.24	59.29	59.02	59.24	13518374
2016-04-26	59.47	59.56	59.26	59.45	15657829
2016-04-27	59.27	59.61	59.18	59.49	13054719
2016-04-28	58.78	59.26	58.55	58.68	25204477
2016-04-29	58.72	58.81	58.22	58.43	27642884
2016-05-02	58.90	59.07	58.72	58.98	25207329
2016-05-03	58.40	58.41	57.93	58.01	25287124
2016-05-04	57.52	57.61	57.17	57.34	20213136
2016-05-05	57.30	57.45	57.04	57.22	21552567
2016-05-06	56.97	57.41	56.92	57.38	21498242
2016-05-09	57.52	57.63	57.23	57.26	17842742
2016-05-10	57.69	58.08	57.64	58.08	21333551
2016-05-11	57.70	57.93	57.58	57.58	20180465
2016-05-12	58.07	58.09	57.31	57.56	17641978
2016-05-13	57.11	57.36	56.81	56.97	19052383
2016-05-16	57.16	57.68	57.13	57.65	24500534
2016-05-17	57.55	57.74	57.17	57.23	25116868
2016-05-18	57.29	57.85	57.04	57.25	35323716
2016-05-19	56.91	57.01	56.67	56.84	26976039
2016-05-20	57.32	57.46	57.19	57.31	23377800
2016-05-23	57.10	57.28	57.01	57.12	18828731
2016-05-24	57.51	58.06	57.50	57.95	28901598
2016-05-25	58.38	58.68	58.35	58.56	35592090
2016-05-26	58.78	58.85	58.58	58.72	21115408
2016-05-27	58.62	58.75	58.52	58.66	16066593
2016-05-31	58.90	58.99	58.24	58.38	25438505
2016-06-01	58.10	58.38	58.03	58.33	19567292
2016-06-02	58.00	58.35	57.93	58.33	32992057
2016-06-03	58.54	58.73	58.23	58.71	27770231
2016-06-06	58.90	59.18	58.85	59.04	22191860
2016-06-07	59.49	59.63	59.42	59.47	15311690
2016-06-08	59.65	59.74	59.54	59.59	14673441
2016-06-09	58.86	59.01	58.68	58.86	18489138
2016-06-10	57.62	57.71	56.99	57.15	29812946
2016-06-13	56.41	56.86	56.16	56.32	25422702
2016-06-14	55.73	55.86	55.12	55.42	69489982
2016-06-15	55.90	56.10	55.67	55.79	34010361
2016-06-16	55.00	55.95	54.59	55.91	27677651
2016-06-17	56.10	56.60	55.83	56.46	51689602
2016-06-20	58.20	58.27	57.84	57.86	38890448
2016-06-21	58.34	58.78	58.09	57.15	37705479
2016-06-22	57.39	57.67	57.12	57.12	45176465
2016-06-23	58.34	58.80	57.93	58.70	33064507
2016-06-24	53.89	55.09	53.63	53.66	85314593
2016-06-27	52.91	52.94	51.93	52.63	60560715
2016-06-28	53.86	54.04	53.37	54.01	45213462
2016-06-29	54.81	55.19	54.72	55.00	33914859
2016-06-30	55.11	55.82	54.96	55.82	48143618
2016-07-01	55.84	56.00	55.74	55.82	22693352
2016-07-05	55.14	55.20	54.58	54.74	33647354
2016-07-06	54.11	54.67	53.77	54.64	28451429
2016-07-07	54.74	54.94	54.25	54.42	24824949
2016-07-08	55.04	55.34	54.91	55.25	26189512
2016-07-11	55.99	56.29	55.95	56.06	25474916
2016-07-12	56.86	57.09	56.75	56.82	29839041
2016-07-13	56.96	57.10	56.71	56.76	27351568
2016-07-14	57.29	57.43	57.17	57.25	28145527
2016-07-15	57.10	57.13	56.84	56.96	29705397
2016-07-18	56.96	57.27	56.85	57.10	17614332
2016-07-19	56.65	56.74	56.50	56.65	19896943
2016-07-20	57.01	57.23	56.90	57.16	20885209
2016-07-21	56.98	57.19	56.83	56.93	19634985
2016-07-22	57.05	57.08	56.88	57.04	16069313
2016-07-25	57.08	57.10	56.81	56.97	13277389
2016-07-26	57.19	57.38	56.97	57.21	15025684
2016-07-27	57.48	57.58	57.00	57.42	17126918
2016-07-28	57.38	57.46	57.08	57.36	14445267
2016-07-29	57.84	58.15	57.71	58.04	21590417
2016-08-01	57.86	57.98	57.59	57.66	21623719
2016-08-02	57.53	57.57	57.15	57.37	20476106
2016-08-03	56.89	57.19	56.85	57.17	19684420
2016-08-04	57.35	57.53	57.24	57.50	16761761
2016-08-05	57.50	57.78	57.49	57.76	15143512
2016-08-08	57.86	57.92	57.79	57.88	10326797
2016-08-09	58.14	58.52	58.11	58.34	27514404
2016-08-10	58.72	58.76	58.52	58.54	17539520
2016-08-11	58.82	59.11	58.77	58.96	19675825
2016-08-12	58.99	59.06	58.74	58.81	11331570
2016-08-15	59.00	59.18	58.99	59.04	9048734
2016-08-16	58.93	59.11	58.85	58.95	14286200
2016-08-17	58.79	59.09	58.54	58.93	12103619
2016-08-18	58.89	59.23	58.80	59.23	17723918
2016-08-19	58.62	58.82	58.45	58.79	12142828
2016-08-22	58.61	58.89	58.50	58.85	10095633
2016-08-23	59.24	59.35	59.08	59.10	12534122
2016-08-24	59.13	59.20	58.89	58.96	12206567
2016-08-25	58.76	58.89	58.67	58.72	10953520
2016-08-26	58.81	59.33	58.11	58.37	19518096
2016-08-29	58.24	58.58	58.22	58.55	10482083
2016-08-30	58.60	58.69	58.36	58.47	10046301
2016-08-31	58.40	58.53	58.14	58.35	20437242
2016-09-01	58.62	58.78	58.41	58.75	18389771
2016-09-02	59.30	59.50	59.11	59.43	19151555
2016-09-06	59.56	59.86	59.54	59.83	14730557
2016-09-07	59.99	60.10	59.75	59.86	17917534
2016-09-08	59.81	59.98	59.62	59.69	15572694
2016-09-09	59.25	59.25	58.51	58.53	23547041
2016-09-12	58.10	59.04	58.05	59.01	26966758
2016-09-13	58.25	58.36	57.57	57.82	24865867
2016-09-14	57.74	58.06	57.63	57.74	16841515
2016-09-15	57.79	58.35	57.63	58.24	25111301
2016-09-16	57.61	57.64	57.33	57.49	47897877
2016-09-19	58.06	58.14	57.74	57.79	24184443
2016-09-20	58.34	58.39	58.07	58.14	23968187
2016-09-21	58.70	59.22	58.49	59.16	28804005
2016-09-22	60.03	60.16	59.69	59.76	27047567
2016-09-23	59.28	59.45	59.24	59.26	19379989
2016-09-26	58.75	58.83	58.62	58.71	23824929
2016-09-27	58.47	59.00	58.41	58.99	19862148
2016-09-28	59.16	59.43	58.80	59.41	21673420
2016-09-29	59.26	59.39	58.47	58.67	16703807
2016-09-30	58.81	59.29	58.73	59.13	29074597
2016-10-03	58.97	59.09	58.84	58.97	17903551
2016-10-04	59.24	59.35	58.73	58.96	28707492
2016-10-05	59.18	59.29	59.04	59.20	14774310
2016-10-06	58.90	58.95	58.73	58.88	11592223
2016-10-07	58.63	58.68	58.12	58.58	16684917
2016-10-10	58.68	58.90	58.65	58.75	7860730
2016-10-11	58.48	58.51	57.75	57.92	18434586
2016-10-12	57.84	57.94	57.63	57.79	13537312
2016-10-13	57.15	57.70	56.99	57.57	13090873
2016-10-14	57.96	58.07	57.65	57.67	19288382
2016-10-17	57.54	57.66	57.41	57.50	12640990
2016-10-18	58.19	58.24	57.98	58.07	13027968
2016-10-19	58.16	58.37	58.12	58.23	12500141
2016-10-20	58.15	58.43	58.09	58.32	9959038
2016-10-21	57.92	58.21	57.86	58.19	12584854
2016-10-24	58.36	58.37	58.05	58.18	12722999
2016-10-25	58.05	58.19	57.91	58.14	12430402
2016-10-26	57.84	58.07	57.77	57.88	12169527
2016-10-27	58.01	58.04	57.75	57.81	9309344
2016-10-28	57.71	57.92	57.65	57.79	15377759
2016-10-31	57.75	57.90	57.58	57.82	19266193
2016-11-01	57.96	57.98	57.38	57.57	19495189
2016-11-02	57.53	57.61	57.10	57.18	17538942
2016-11-03	57.38	57.42	57.04	57.12	12959140
2016-11-04	56.74	56.91	56.55	56.57	17423767
2016-11-07	57.28	57.38	57.15	57.35	21383605
2016-11-08	57.18	57.68	57.13	57.51	17403906
2016-11-09	57.07	57.79	57.01	57.56	27175074
2016-11-10	57.53	57.67	56.93	57.40	37382769
2016-11-11	57.15	57.20	56.74	57.05	18430069
2016-11-14	56.63	56.75	56.48	56.74	20650883
2016-11-15	56.59	57.02	56.53	56.99	15311744
2016-11-16	56.43	56.62	56.34	56.39	22261240
2016-11-17	56.67	56.89	56.62	56.82	18459346
2016-11-18	56.31	56.38	56.10	56.20	17047302
2016-11-21	56.42	56.71	56.41	56.68	18504525
2016-11-22	56.81	56.85	56.58	56.82	17866530
2016-11-23	56.25	56.62	56.19	56.62	13840294
2016-11-25	56.82	56.83	56.71	56.79	7842848
2016-11-28	56.63	56.69	56.46	56.49	13607989
2016-11-29	56.53	56.98	56.47	56.85	14719758
2016-11-30	56.98	56.99	56.70	56.79	23874742
2016-12-01	56.73	56.76	56.49	56.57	22693496
2016-12-02	56.47	56.84	56.40	56.71	16077721
2016-12-05	57.00	57.38	56.99	57.27	19686243
2016-12-06	57.33	57.74	57.30	57.66	19217453
2016-12-07	57.88	58.62	57.86	58.52	25749322
2016-12-08	58.41	58.57	58.27	58.47	23426982
2016-12-09	58.47	58.72	58.43	58.72	20886461
2016-12-12	58.50	58.69	58.39	58.46	16612743
2016-12-13	58.98	59.25	58.95	59.09	22116770
2016-12-14	58.96	59.09	58.13	58.22	26473655
2016-12-15	58.00	58.19	57.96	58.09	25317931
2016-12-16	58.05	58.29	58.02	58.13	24359092
2016-12-19	58.16	58.31	58.04	58.04	17705190
2016-12-20	58.11	58.29	58.07	57.64	17813524
2016-12-21	57.65	57.70	57.58	57.66	17793946
2016-12-22	57.62	57.69	57.51	57.53	16310189
2016-12-23	57.58	57.68	57.54	57.68	14821551
2016-12-27	57.63	57.72	57.60	57.61	13327687
2016-12-28	57.56	57.58	57.31	57.39	19569395
2016-12-29	57.50	57.66	57.48	57.53	16406129
2016-12-30	57.97	57.98	57.60	57.73	25265987
2017-01-03	57.95	58.11	57.85	58.09	27938327
2017-01-04	58.40	58.78	58.35	58.75	25670022
2017-01-05	58.90	59.31	58.90	59.25	22063115
2017-01-06	58.97	59.11	58.91	59.05	22073717
2017-01-09	58.83	58.99	58.75	58.96	13962351
2017-01-10	58.92	59.13	58.92	58.97	16296577
2017-01-11	58.85	59.30	58.78	59.28	31352400
2017-01-12	59.36	59.38	59.11	59.37	25127259
2017-01-13	59.42	59.60	59.33	59.59	20901856
2017-01-17	59.41	59.44	59.27	59.37	22524825
2017-01-18	59.19	59.32	59.02	59.20	14581351
2017-01-19	59.10	59.18	58.87	59.05	17619274
2017-01-20	59.26	59.41	59.18	59.39	24974054
2017-01-23	59.31	59.54	59.18	59.54	43093617
2017-01-24	59.44	59.72	59.42	59.69	18175974
2017-01-25	60.01	60.33	59.99	60.31	27237612
2017-01-26	60.19	60.25	59.99	60.07	20838845
2017-01-27	60.02	60.05	59.86	59.97	13061016
2017-01-30	59.45	59.58	59.26	59.54	19146191
2017-01-31	59.65	59.74	59.39	59.63	29996755
2017-02-01	60.00	60.03	59.71	59.87	26726436
2017-02-02	59.93	59.99	59.73	59.90	14796655
2017-02-03	60.01	60.18	59.93	60.14	13963766
2017-02-06	59.52	59.71	59.48	59.71	16220209
2017-02-07	59.58	59.68	59.53	59.65	12123012
2017-02-08	59.59	59.81	59.52	59.75	16749223
2017-02-09	59.83	60.02	59.75	60.00	14299559
2017-02-10	59.93	60.18	59.91	60.14	13212119
2017-02-13	60.39	60.47	60.28	60.38	12694444
2017-02-14	60.17	60.29	59.92	60.29	14256634
2017-02-15	60.03	60.52	60.01	60.52	15460127
2017-02-16	60.54	60.66	60.46	60.66	14416534
2017-02-17	60.32	60.52	60.27	60.50	14938004
2017-02-21	60.44	60.70	60.42	60.70	11550324
2017-02-22	60.39	60.74	60.39	60.70	17129440
2017-02-23	60.88	60.93	60.67	60.83	12410639
2017-02-24	60.17	60.43	60.14	60.39	16198702
2017-02-27	60.19	60.44	60.18	60.43	14039003
2017-02-28	60.32	60.52	60.23	60.34	20439108
2017-03-01	60.75	61.12	60.73	60.97	20198030
2017-03-02	60.71	60.78	60.56	60.57	16452808
2017-03-03	60.70	61.00	60.61	60.93	19149128
2017-03-06	60.73	60.75	60.57	60.74	10965776
2017-03-07	60.47	60.63	60.38	60.53	16308775
2017-03-08	60.49	60.55	60.25	60.31	11568222
2017-03-09	60.47	60.57	60.38	60.54	13369268
2017-03-10	60.96	61.12	60.85	61.05	18987899
2017-03-13	61.20	61.38	61.19	61.37	19718711
2017-03-14	60.92	60.97	60.79	60.90	15953540
2017-03-15	61.03	61.78	61.02	61.77	22841075
2017-03-16	62.10	62.13	61.93	62.07	24380124
2017-03-17	62.18	62.35	62.06	62.23	20697447
2017-03-20	62.25	62.34	62.02	62.10	13484415
2017-03-21	62.58	62.63	61.78	61.82	23331513
2017-03-22	61.62	61.89	61.57	61.83	14492777
2017-03-23	61.73	62.10	61.73	61.97	25394787
2017-03-24	62.11	62.27	62.04	62.14	25264511
2017-03-27	62.09	62.38	62.02	62.30	30294538
2017-03-28	62.39	62.65	62.36	62.60	23196000
2017-03-29	62.29	62.63	62.28	62.60	19090764
2017-03-30	62.43	62.55	62.32	62.38	16049834
2017-03-31	62.11	62.36	62.05	62.29	30871662
2017-04-03	62.19	62.24	61.76	62.20	32855183
2017-04-04	61.93	62.18	61.85	62.18	16793755
2017-04-05	62.13	62.29	61.83	61.85	22710372
2017-04-06	61.88	61.98	61.75	61.86	17814640
2017-04-07	61.75	61.93	61.74	61.82	15848922
2017-04-10	61.73	61.85	61.68	61.75	11321509
2017-04-11	62.00	62.07	61.62	62.04	18663098
2017-04-12	61.95	62.03	61.72	61.99	25046026
2017-04-13	61.70	61.78	61.53	61.59	16760126
2017-04-17	61.85	62.02	61.84	61.97	15573493
2017-04-18	61.55	61.69	61.35	61.69	21171092
2017-04-19	61.76	61.80	61.37	61.44	13263137
2017-04-20	61.96	62.10	61.92	61.93	20485317
2017-04-21	61.93	62.02	61.84	61.97	18989833
2017-04-24	63.41	63.61	63.38	63.54	32694852
2017-04-25	63.85	64.08	63.78	63.99	24975216
2017-04-26	63.81	64.03	63.81	63.81	20489577
2017-04-27	63.92	63.92	63.75	63.87	13855740
2017-04-28	63.89	63.91	63.77	63.80	25361248
2017-05-01	63.99	64.20	63.91	64.06	22211439
2017-05-02	64.25	64.42	64.19	64.39	23499960
2017-05-03	64.22	64.33	64.10	64.26	12811038
2017-05-04	64.48	64.89	64.43	64.87	16359729
2017-05-05	64.94	65.59	64.92	65.59	18990865
2017-05-08	65.11	65.11	64.96	65.10	19823837
2017-05-09	64.98	65.04	64.81	64.94	28186609
2017-05-10	64.98	65.04	64.89	65.04	18524300
2017-05-11	64.77	64.90	64.61	64.88	18381620
2017-05-12	64.94	65.24	64.94	65.24	27683031
2017-05-15	65.38	65.57	65.36	65.57	20493923
2017-05-16	65.95	66.00	65.86	65.99	21931150
2017-05-17	65.67	65.75	65.22	65.24	30198705
2017-05-18	65.08	65.40	65.02	65.35	19242621
2017-05-19	65.81	66.12	65.78	66.11	34855460
2017-05-22	66.18	66.31	66.11	66.19	14692607
2017-05-23	66.34	66.38	66.11	66.20	12489175
2017-05-24	66.02	66.25	65.98	66.24	15090562
2017-05-25	66.24	66.34	66.15	66.24	13265325
2017-05-26	65.87	66.06	65.85	66.05	25971514
2017-05-30	65.87	66.03	65.85	65.98	14415333
2017-05-31	66.32	66.38	66.03	66.06	31167901
2017-06-01	66.31	66.51	66.25	66.49	25610013
2017-06-02	66.96	67.24	66.86	67.22	22765290
2017-06-05	66.86	66.90	66.77	66.85	14304505
2017-06-06	66.58	66.71	66.56	66.66	11387187
2017-06-07	66.77	66.88	66.45	66.68	15346442
2017-06-08	66.42	66.57	66.34	66.56	15425213
2017-06-09	66.22	66.46	66.06	66.31	20807919
2017-06-12	66.12	66.19	65.91	66.06	17937219
2017-06-13	66.47	66.61	66.38	66.57	19123669
2017-06-14	66.95	66.96	66.30	66.52	18739460
2017-06-15	65.51	65.87	65.49	65.83	22870874
2017-06-16	66.15	66.41	66.07	66.39	24571484
2017-06-19	66.64	66.79	66.60	65.60	26706140
2017-06-20	65.42	65.43	64.92	65.07	23798528
2017-06-21	64.92	65.05	64.83	64.99	10988982
2017-06-22	64.97	65.10	64.89	64.98	13521741
2017-06-23	64.99	65.25	64.90	65.14	15138723
2017-06-26	65.56	65.62	65.22	65.25	21872781
2017-06-27	65.28	65.44	65.17	65.24	17465990
2017-06-28	65.49	65.87	65.46	65.81	26317334
2017-06-29	65.61	65.62	64.88	65.16	35923299
2017-06-30	65.33	65.35	64.83	65.20	28866120
2017-07-03	65.12	65.28	65.10	65.12	9564258
2017-07-05	64.93	65.16	64.82	65.12	26253260
2017-07-06	64.70	64.97	64.63	64.83	23380561
2017-07-07	64.65	64.92	64.56	64.84	18885683
2017-07-10	64.80	65.02	64.76	65.00	10674838
2017-07-11	64.83	65.16	64.74	65.15	13584042
2017-07-12	65.55	65.75	65.53	65.67	15995594
2017-07-13	65.75	65.91	65.66	65.86	22520673
2017-07-14	66.05	66.34	66.00	66.32	14145120
2017-07-17	66.19	66.28	66.12	66.19	10326109
2017-07-18	66.13	66.25	66.08	66.25	11718193
2017-07-19	66.36	66.54	66.35	66.54	12542325
2017-07-20	66.71	66.85	66.60	66.81	13792660
2017-07-21	66.46	66.55	66.24	66.55	18406666
2017-07-24	66.25	66.39	66.08	66.37	17486072
2017-07-25	66.71	66.74	66.44	66.46	12297572
2017-07-26	66.65	66.98	66.54	66.87	19186673
2017-07-27	67.00	67.04	66.50	66.72	13754370
2017-07-28	66.55	66.80	66.48	66.79	15080777
2017-07-31	66.88	67.01	66.73	66.93	20998839
2017-08-01	67.44	67.54	67.30	67.30	16198137
2017-08-02	67.34	67.42	67.16	67.33	8948292
2017-08-03	67.31	67.49	67.26	67.37	11245858
2017-08-04	67.44	67.51	67.20	67.46	14178018
2017-08-07	67.32	67.50	67.32	67.49	11865550
2017-08-08	67.37	67.46	67.09	67.13	13510148
2017-08-09	66.73	67.05	66.69	67.02	15080071
2017-08-10	66.62	66.62	66.01	66.07	28825121
2017-08-11	66.03	66.13	65.86	65.95	27456383
2017-08-14	66.43	66.60	66.40	66.43	13311526
2017-08-15	66.35	66.42	66.14	66.38	13212246
2017-08-16	66.60	66.84	66.58	66.76	14030746
2017-08-17	66.52	66.63	66.01	66.01	18647651
2017-08-18	66.12	66.33	65.99	66.19	16347571
2017-08-21	66.16	66.27	66.00	66.17	11760780
2017-08-22	66.31	66.52	66.29	66.49	11528833
2017-08-23	66.30	66.51	66.29	66.50	13007120
2017-08-24	66.52	66.59	66.34	66.35	13150630
2017-08-25	66.59	66.91	66.57	66.75	14942022
2017-08-28	66.82	66.85	66.71	66.75	13422075
2017-08-29	66.38	66.65	66.36	66.48	11536905
2017-08-30	66.37	66.45	66.28	66.39	10510516
2017-08-31	66.65	66.95	66.62	66.90	20277854
2017-09-01	67.15	67.17	66.95	66.99	15541793
2017-09-05	66.82	66.93	66.33	66.54	18682342
2017-09-06	66.90	67.10	66.82	66.95	21335549
2017-09-07	67.50	67.53	67.33	67.50	14599315
2017-09-08	67.66	67.69	67.51	67.51	16168817
2017-09-11	67.96	68.16	67.95	68.04	19127344
2017-09-12	68.16	68.29	68.16	68.25	11803025
2017-09-13	68.11	68.15	67.82	67.88	14672788
2017-09-14	67.76	68.01	67.74	68.00	14862297
2017-09-15	68.06	68.10	67.94	68.06	16315460
2017-09-18	68.23	68.34	68.03	68.15	13594857
2017-09-19	68.43	68.49	68.30	68.47	8877234
2017-09-20	68.49	68.71	68.00	68.32	15310031
2017-09-21	68.16	68.28	68.09	68.18	10250095
2017-09-22	68.38	68.50	68.32	68.39	8442844
2017-09-25	68.11	68.27	67.87	68.00	13473887
2017-09-26	67.89	67.94	67.64	67.85	20026560
2017-09-27	67.76	68.00	67.72	67.90	17751778
2017-09-28	67.90	68.18	67.90	68.08	11703999
2017-09-29	68.21	68.55	68.11	68.48	24981424
2017-10-02	68.27	68.49	68.24	68.42	16475611
2017-10-03	68.46	68.66	68.43	68.65	12073347
2017-10-04	68.47	68.59	68.46	68.52	12518569
2017-10-05	68.39	68.51	68.35	68.48	11871206
2017-10-06	68.17	68.44	68.14	68.43	16923310
2017-10-09	68.52	68.54	68.39	68.45	82490399
2017-10-10	68.85	69.11	68.79	69.10	16626738
2017-10-11	69.07	69.29	69.06	69.27	16732420
2017-10-12	69.15	69.33	69.09	69.21	10774094
2017-10-13	69.60	69.66	69.51	69.57	12928940
2017-10-16	69.57	69.62	69.47	69.52	8800647
2017-10-17	69.35	69.39	69.21	69.34	8287031
2017-10-18	69.45	69.57	69.37	69.54	11793348
2017-10-19	69.23	69.43	69.19	69.43	10368293
2017-10-20	69.38	69.38	69.23	69.34	12636297
2017-10-23	69.37	69.40	69.14	69.19	8422226
2017-10-24	69.28	69.44	69.20	69.30	10586482
2017-10-25	69.27	69.31	68.77	69.03	11495505
2017-10-26	69.21	69.26	69.01	69.02	12355519
2017-10-27	68.98	69.20	68.89	69.18	18853789
2017-10-30	69.22	69.36	69.20	69.34	14308493
2017-10-31	69.48	69.67	69.40	69.63	24418400
2017-11-01	69.93	70.00	69.67	69.70	23674532
2017-11-02	69.65	69.91	69.63	69.91	20430941
2017-11-03	69.80	69.80	69.56	69.80	14078690
2017-11-06	69.61	69.92	69.60	69.90	11959012
2017-11-07	69.77	69.86	69.46	69.64	13024198
2017-11-08	69.75	69.98	69.71	69.87	15924200
2017-11-09	69.29	69.50	69.04	69.47	22576983
2017-11-10	69.24	69.36	69.13	69.28	11070803
2017-11-13	68.59	69.02	68.58	68.99	13605167
2017-11-14	68.86	68.99	68.70	68.94	13850146
2017-11-15	68.37	68.68	68.28	68.61	18547272
2017-11-16	69.05	69.24	68.97	69.16	17372496
2017-11-17	68.97	69.03	68.84	68.91	24773388
2017-11-20	69.13	69.27	69.06	69.06	20689551
2017-11-21	69.53	69.67	69.49	69.58	17104787
2017-11-22	69.87	69.92	69.55	69.77	17943170
2017-11-24	70.35	70.39	70.25	70.34	11732286
2017-11-27	70.20	70.26	69.92	69.92	17066473
2017-11-28	70.14	70.34	70.01	70.32	19389402
2017-11-29	70.37	70.43	69.94	70.04	19328349
2017-11-30	70.33	70.41	70.05	70.11	24443366
2017-12-01	69.84	70.01	69.48	69.83	33370410
2017-12-04	69.99	69.99	69.57	69.47	19355522
2017-12-05	69.61	69.74	69.42	69.33	15853661
2017-12-06	69.21	69.43	69.18	69.29	12481602
2017-12-07	69.32	69.64	69.27	69.47	16966051
2017-12-08	69.79	69.88	69.63	69.84	19106829
2017-12-11	69.91	70.04	69.88	70.02	20038629
2017-12-12	69.95	70.17	69.91	70.11	16514652
2017-12-13	70.22	70.51	70.17	70.38	25920514
2017-12-14	70.33	70.36	69.95	69.99	27424619
2017-12-15	69.92	70.07	69.76	69.97	32906891
2017-12-18	70.72	70.96	70.70	70.06	38998500
2017-12-19	69.95	69.98	69.69	69.80	37373677
2017-12-20	69.87	69.91	69.63	69.68	18729481
2017-12-21	69.77	70.11	69.75	69.93	22930017
2017-12-22	69.90	70.12	69.86	70.11	18766958
2017-12-26	69.98	70.17	69.92	70.09	15994967
2017-12-27	70.19	70.33	70.10	70.22	19835388
2017-12-28	70.40	70.46	70.22	70.26	20811237
2017-12-29	70.57	70.58	70.26	70.31	16214680
2018-01-02	70.53	70.85	70.42	70.83	26529992
2018-01-03	70.89	71.26	70.85	71.17	33384936
2018-01-04	71.86	72.06	71.81	71.95	23974373
2018-01-05	72.15	72.40	72.07	72.35	17483753
2018-01-08	72.26	72.35	72.18	72.33	21733708
2018-01-09	72.34	72.44	72.12	72.41	19138901
2018-01-10	72.42	72.45	72.22	72.27	18118856
2018-01-11	72.47	72.78	72.41	72.77	17314444
2018-01-12	73.03	73.51	72.96	73.50	22694326
2018-01-16	73.71	73.84	73.34	73.43	24617807
2018-01-17	73.63	74.08	73.47	73.81	21424439
2018-01-18	73.61	73.80	73.49	73.72	19094624
2018-01-19	74.09	74.14	73.86	74.13	19622645
2018-01-22	74.19	74.54	74.15	74.51	14992542
2018-01-23	74.60	74.80	74.51	74.75	15575396
2018-01-24	75.16	75.23	74.63	74.88	24383778
2018-01-25	75.18	75.21	74.45	74.59	23272536
2018-01-26	74.98	75.27	74.93	75.25	19192557
2018-01-29	74.65	74.72	74.42	74.56	26906718
2018-01-30	74.32	74.37	73.85	73.94	113986310
2018-01-31	74.19	74.23	73.71	73.84	38900614
2018-02-01	73.72	74.19	73.68	74.05	30876230
2018-02-02	73.33	73.33	72.47	72.55	36590576
2018-02-05	71.64	71.97	69.31	69.51	78968009
2018-02-06	69.42	71.07	69.26	70.88	84302342
2018-02-07	70.25	70.86	69.99	70.13	44411259
2018-02-08	70.17	70.20	68.28	68.30	59223566
2018-02-09	68.75	68.96	66.89	68.59	67466845
2018-02-12	69.10	69.78	68.88	69.64	37528567
2018-02-13	69.09	69.50	69.07	69.43	20574279
2018-02-14	69.01	70.70	68.98	70.66	31475383
2018-02-15	71.06	71.21	70.51	71.10	31600579
2018-02-16	71.21	71.72	71.18	71.42	23606384
2018-02-20	70.88	71.20	70.58	70.75	25286922
2018-02-21	70.95	71.40	70.38	70.41	30247654
2018-02-22	70.71	71.10	70.54	70.78	20536966
2018-02-23	71.04	71.43	70.90	71.34	30298489
2018-02-26	71.64	72.03	71.39	72.01	21007211
2018-02-27	71.56	71.64	70.90	70.94	22449349
2018-02-28	71.04	71.08	70.17	70.27	31642523
2018-03-01	69.70	70.04	68.75	69.09	51282069
2018-03-02	68.85	69.44	68.57	69.42	35511970
2018-03-05	68.91	69.84	68.89	69.79	18968483
2018-03-06	70.35	70.39	70.01	70.20	20996892
2018-03-07	69.86	70.22	69.66	70.18	14492527
2018-03-08	70.38	70.49	70.10	70.33	14883283
2018-03-09	70.43	70.79	70.32	70.78	17319768
2018-03-12	70.86	71.01	70.71	70.86	12801274
2018-03-13	71.10	71.15	70.26	70.39	19138072
2018-03-14	70.93	70.98	70.31	70.56	13670766
2018-03-15	70.56	70.85	70.40	70.52	21712280
2018-03-16	70.39	70.66	70.37	70.47	16119949
2018-03-19	70.21	70.22	69.53	69.90	24159672
2018-03-20	69.82	70.04	69.73	69.89	20578759
2018-03-21	69.78	70.28	69.71	70.00	17479256
2018-03-22	69.29	69.44	68.68	68.70	42084346
2018-03-23	68.82	68.95	67.91	67.94	44983166
2018-03-26	68.98	69.21	68.29	69.16	31279031
2018-03-27	69.50	69.57	68.39	68.65	36493865
2018-03-28	69.08	69.56	68.78	69.05	35737550
2018-03-29	69.55	69.98	69.37	69.68	36715604
2018-04-02	69.41	69.58	68.25	68.72	52362541
2018-04-03	69.09	69.26	68.74	69.16	30413618
2018-04-04	68.35	69.43	68.32	69.40	26041496
2018-04-05	69.73	70.05	69.69	69.86	22625800
2018-04-06	69.81	70.06	69.17	69.40	24999581
2018-04-09	70.07	70.45	69.86	69.97	18498732
2018-04-10	70.67	70.89	70.52	70.72	20848831
2018-04-11	70.57	70.86	70.40	70.45	21099104
2018-04-12	70.54	70.82	70.50	70.72	18012495
2018-04-13	70.96	70.97	70.55	70.79	14515420
2018-04-16	70.97	71.00	70.74	70.90	15678331
2018-04-17	71.03	71.36	70.96	71.22	17545570
2018-04-18	71.52	71.69	71.45	71.59	17035128
2018-04-19	71.51	71.61	71.11	71.32	20004013
2018-04-20	71.09	71.15	70.91	71.05	27586544
2018-04-23	70.99	71.07	70.77	70.96	17695968
2018-04-24	71.09	71.18	70.46	70.67	22013447
2018-04-25	70.41	70.64	70.19	70.55	18280745
2018-04-26	70.90	71.01	70.72	70.90	23697683
2018-04-27	70.88	71.05	70.69	70.97	15395441
2018-04-30	70.89	71.14	70.69	70.74	21883668
2018-05-01	70.66	70.72	70.17	70.49	17308048
2018-05-02	70.85	70.94	70.41	70.46	16409407
2018-05-03	70.58	70.77	70.05	70.68	19854628
2018-05-04	70.17	71.00	70.13	70.93	17022636
2018-05-07	70.88	71.12	70.81	70.94	8172574
2018-05-08	70.69	70.95	70.56	70.95	12400326
2018-05-09	70.85	71.20	70.79	71.12	15413975
2018-05-10	71.34	71.58	71.21	71.58	18107471
2018-05-11	71.80	71.91	71.68	71.77	19083745
2018-05-14	72.03	72.10	71.82	71.90	17790296
2018-05-15	71.28	71.52	71.10	71.38	18330067
2018-05-16	71.31	71.53	71.23	71.48	13758303
2018-05-17	71.51	71.71	71.39	71.59	16191282
2018-05-18	71.38	71.45	71.23	71.33	21815647
2018-05-21	71.69	71.78	71.60	71.78	13441669
2018-05-22	71.88	71.94	71.61	71.69	12897918
2018-05-23	70.78	70.92	70.56	70.90	23332561
2018-05-24	70.78	70.81	70.21	70.68	21542435
2018-05-25	70.17	70.32	70.03	70.22	17225694
2018-05-29	69.14	69.38	68.53	68.79	57008867
2018-05-30	69.38	69.89	69.19	69.84	25531868
2018-05-31	69.63	69.70	69.12	69.40	47992829
2018-06-01	69.92	70.02	69.64	70.00	39232571
2018-06-04	70.46	70.54	70.18	70.21	18561876
2018-06-05	70.22	70.25	69.92	70.10	16641015
2018-06-06	70.35	70.73	70.18	70.73	25445408
2018-06-07	70.79	70.82	70.20	70.33	25976995
2018-06-08	70.27	70.50	70.09	70.41	23206326
2018-06-11	70.67	71.03	70.61	70.86	26145054
2018-06-12	70.72	70.76	70.35	70.41	22706283
2018-06-13	70.64	70.71	70.23	70.51	20486698
2018-06-14	70.51	70.72	70.32	70.36	24099035
2018-06-15	70.03	70.04	69.73	70.00	31433545
2018-06-18	69.23	69.52	69.14	68.15	30778479
2018-06-19	67.16	67.57	67.06	67.52	30397648
2018-06-20	67.78	67.83	67.40	67.57	38687268
2018-06-21	67.39	67.39	67.02	67.09	23793401
2018-06-22	67.95	68.13	67.66	67.80	27041408
2018-06-25	67.32	67.39	66.68	66.86	39388306
2018-06-26	67.08	67.12	66.71	66.98	23117581
2018-06-27	67.04	67.30	66.32	66.35	29616821
2018-06-28	66.33	66.68	66.20	66.60	21384787
2018-06-29	67.12	67.37	66.91	66.97	32031529
2018-07-02	66.02	66.43	66.00	66.36	39167936
2018-07-03	66.89	66.99	66.53	66.56	14919876
2018-07-05	67.17	67.27	66.98	67.22	18593192
2018-07-06	67.31	67.72	67.24	67.58	16641649
2018-07-09	68.12	68.25	67.95	68.23	20682104
2018-07-10	68.11	68.27	68.07	68.20	18981600
2018-07-11	67.43	67.61	66.87	67.06	30172389
2018-07-12	67.42	67.65	67.30	67.58	18810643
2018-07-13	67.61	67.82	67.48	67.79	17206905
2018-07-16	67.77	67.86	67.65	67.76	15422209
2018-07-17	67.58	67.96	67.54	67.88	16964992
2018-07-18	67.83	68.04	67.72	67.89	13712354
2018-07-19	67.54	67.88	67.47	67.75	26316460
2018-07-20	67.77	68.18	67.76	68.07	28610209
2018-07-23	68.07	68.14	67.94	68.07	10192957
2018-07-24	68.64	68.80	68.36	68.47	17645517
2018-07-25	68.46	69.09	68.24	68.98	29699151
2018-07-26	68.72	68.85	68.60	68.67	23009389
2018-07-27	68.97	69.11	68.73	68.80	28911759
2018-07-30	69.04	69.09	68.77	68.79	17630558
2018-07-31	69.04	69.10	68.75	68.88	25087543
2018-08-01	68.77	68.80	68.45	68.53	25402711
2018-08-02	67.79	68.08	67.72	68.08	24343205
2018-08-03	67.82	68.15	67.78	68.12	14176581
2018-08-06	67.70	67.93	67.58	67.83	12077901
2018-08-07	68.51	68.54	68.30	68.36	17495457
2018-08-08	68.28	68.43	68.13	68.30	13812778
2018-08-09	68.32	68.39	68.06	68.10	11964746
2018-08-10	66.86	66.99	66.61	66.74	28624589
2018-08-13	66.65	66.78	66.35	66.50	24817696
2018-08-14	66.59	66.65	66.37	66.49	22596722
2018-08-15	65.61	65.69	65.15	65.53	41602707
2018-08-16	65.96	66.24	65.93	65.99	23297125
2018-08-17	65.97	66.55	65.91	66.38	25722878
2018-08-20	66.64	66.82	66.62	66.74	16229334
2018-08-21	67.17	67.37	66.99	67.15	15670169
2018-08-22	67.45	67.53	67.33	67.41	13217466
2018-08-23	67.07	67.22	66.87	66.93	22030665
2018-08-24	67.23	67.46	67.14	67.32	21816628
2018-08-27	67.91	68.27	67.87	68.22	24820266
2018-08-28	68.39	68.45	68.12	68.16	19866760
2018-08-29	68.16	68.54	68.09	68.53	18107748
2018-08-30	67.95	68.05	67.71	67.88	20743026
2018-08-31	67.46	67.69	67.08	67.34	30945890
2018-09-04	66.50	66.78	66.42	66.77	25303400
2018-09-05	66.34	66.42	65.96	66.16	26850830
2018-09-06	66.06	66.22	65.65	65.96	25557937
2018-09-07	65.33	65.63	65.24	65.43	22989423
2018-09-10	65.95	65.99	65.75	65.83	15646713
2018-09-11	65.50	65.91	65.40	65.89	17652675
2018-09-12	65.96	66.33	65.91	66.17	19372502
2018-09-13	66.81	66.87	66.49	66.66	26009623
2018-09-14	66.86	66.94	66.60	66.76	21047488
2018-09-17	67.09	67.21	66.81	66.82	13679147
2018-09-18	67.31	67.62	67.30	67.52	20734370
2018-09-19	67.59	67.86	67.59	67.76	15330297
2018-09-20	68.47	68.68	68.29	68.60	24625290
2018-09-21	68.58	68.74	68.52	68.63	19003318
2018-09-24	68.64	68.66	68.32	68.32	20382669
2018-09-25	68.85	68.89	68.64	68.66	19623042
2018-09-26	68.63	69.13	68.62	68.69	26899905
2018-09-27	68.56	68.86	68.48	68.55	21555264
2018-09-28	67.93	68.27	67.85	67.99	37330486
2018-10-01	68.21	68.32	68.05	68.07	27922252
2018-10-02	67.55	67.78	67.48	67.72	18689193
2018-10-03	67.84	67.88	67.54	67.60	19372348
2018-10-04	67.17	67.20	66.50	66.81	38671495
2018-10-05	66.65	66.71	66.16	66.41	28116875
2018-10-08	65.69	66.11	65.54	66.09	24471316
2018-10-09	65.40	66.01	65.32	65.92	23011181
2018-10-10	65.68	65.68	64.38	64.52	64586203
2018-10-11	64.33	64.54	63.19	63.62	119275106
2018-10-12	64.11	64.14	63.18	63.85	66647647
2018-10-15	63.69	64.04	63.51	63.70	32702347
2018-10-16	64.53	64.92	64.43	64.79	35959121
2018-10-17	64.59	64.67	64.12	64.42	26566552
2018-10-18	64.17	64.25	63.18	63.38	48286540
2018-10-19	63.72	64.10	63.70	63.74	31924056
2018-10-22	63.80	63.85	63.27	63.46	28641257
2018-10-23	62.42	63.13	62.05	62.86	54694270
2018-10-24	62.50	62.54	61.04	61.08	62942290
2018-10-25	61.58	62.17	61.34	61.85	47758062
2018-10-26	61.09	61.83	60.58	61.43	72008760
2018-10-29	62.10	62.23	60.77	61.26	60675289
2018-10-30	61.39	62.01	61.30	62.00	50851514
2018-10-31	62.51	62.80	62.40	62.46	49348912
2018-11-01	63.00	63.27	62.76	63.26	42760170
2018-11-02	63.83	63.92	62.98	63.35	39087946
2018-11-05	63.39	63.51	63.16	63.35	23002653
2018-11-06	63.37	63.66	63.31	63.61	18973714
2018-11-07	64.19	64.50	63.98	64.46	34148393
2018-11-08	64.22	64.35	63.69	63.83	31336633
2018-11-09	63.41	63.52	63.11	63.41	27581730
2018-11-12	62.97	62.99	62.29	62.37	31068905
2018-11-13	62.53	63.08	62.37	62.64	37193886
2018-11-14	63.08	63.13	62.34	62.69	51506093
2018-11-15	62.28	63.02	61.97	62.89	54666347
2018-11-16	62.48	63.03	62.38	62.96	30723564
2018-11-19	62.92	62.95	62.25	62.41	30409724
2018-11-20	61.57	61.83	61.18	61.33	41209665
2018-11-21	62.09	62.44	61.99	62.19	32720617
2018-11-23	61.66	61.98	61.66	61.78	13336461
2018-11-26	62.56	62.77	62.50	62.71	31007399
2018-11-27	62.34	62.51	62.16	62.47	38111394
2018-11-28	62.56	63.41	62.28	63.36	40600818
2018-11-29	62.99	63.25	62.83	63.04	31259708
2018-11-30	62.68	62.84	62.49	62.77	32068551
2018-12-03	63.75	63.75	63.36	63.60	43672398
2018-12-04	63.28	63.34	61.89	61.95	50079577
2018-12-06	60.90	61.42	60.23	61.37	78905499
2018-12-07	61.46	61.70	60.61	60.75	54090296
2018-12-10	60.49	60.60	59.66	60.28	61630488
2018-12-11	60.90	60.92	60.11	60.47	71163778
2018-12-12	61.42	61.78	61.36	61.36	45925656
2018-12-13	61.48	61.63	61.19	61.25	44498228
2018-12-14	60.59	60.85	60.41	60.46	50416218
2018-12-17	60.45	60.52	59.73	59.34	58508483
2018-12-18	59.62	59.82	59.20	59.39	48896513
2018-12-19	59.64	60.10	58.58	58.82	68491739
2018-12-20	58.90	59.07	58.35	58.58	97602572
2018-12-21	58.17	58.51	57.48	57.56	93622530
2018-12-24	57.56	57.79	56.84	56.89	47120316
2018-12-26	57.25	58.30	56.77	58.21	69827561
2018-12-27	57.55	58.38	57.11	58.38	76591159
2018-12-28	58.96	58.99	58.52	58.69	68541829
2018-12-31	59.02	59.06	58.58	58.78	62878761
2019-01-02	58.00	58.67	57.98	58.66	38723208
2019-01-03	58.52	58.55	58.03	58.13	35012599
2019-01-04	59.08	60.12	58.99	59.91	47001748
2019-01-07	59.99	60.42	59.82	60.14	30335911
2019-01-08	60.73	60.76	60.35	60.53	26445035
2019-01-09	61.08	61.34	60.91	61.21	34615284
2019-01-10	60.97	61.46	60.92	61.45	33699316
2019-01-11	60.98	61.16	60.85	61.03	40655580
2019-01-14	60.58	60.95	60.55	60.75	28319835
2019-01-15	60.91	61.16	60.71	61.07	35202725
2019-01-16	61.13	61.31	61.10	61.24	38473907
2019-01-17	60.88	61.57	60.86	61.46	28895994
2019-01-18	62.07	62.15	61.84	62.08	39380831
2019-01-22	61.43	61.51	61.00	61.12	36637851
2019-01-23	61.64	61.69	61.15	61.40	21725568
2019-01-24	61.43	61.65	61.26	61.47	21843779
2019-01-25	62.06	62.28	62.02	62.17	31128767
2019-01-28	61.67	61.89	61.58	61.83	28738175
2019-01-29	62.21	62.34	61.97	61.97	23933745
2019-01-30	62.27	62.90	62.11	62.65	30465674
2019-01-31	62.56	62.83	62.41	62.68	33012492
2019-02-01	62.69	62.83	62.50	62.66	22056046
2019-02-04	62.57	62.92	62.45	62.89	20260649
2019-02-05	63.29	63.43	63.20	63.38	29367109
2019-02-06	63.22	63.30	62.96	63.06	19675589
2019-02-07	62.57	62.67	62.09	62.22	33930698
2019-02-08	61.82	62.03	61.61	62.02	21440370
2019-02-11	61.96	62.09	61.82	61.96	22453011
2019-02-12	62.54	62.71	62.50	62.68	28176323
2019-02-13	62.90	63.05	62.69	62.69	22923491
2019-02-14	62.70	62.92	62.53	62.71	23166902
2019-02-15	63.34	63.62	62.71	63.62	29544714
2019-02-19	63.41	63.97	63.41	63.86	19126768
2019-02-20	63.94	64.30	63.93	64.04	27833065
2019-02-21	63.99	64.04	63.75	63.91	19709616
2019-02-22	64.10	64.27	64.02	64.12	19653784
2019-02-25	64.52	64.58	64.28	64.31	21208940
2019-02-26	64.42	64.77	64.39	64.62	23246232
2019-02-27	64.50	64.59	64.30	64.36	19933419
2019-02-28	64.31	64.46	64.20	64.27	27730704
2019-03-01	64.64	64.75	64.39	64.62	26191800
2019-03-04	64.68	64.71	64.12	64.38	22255534
2019-03-05	64.36	64.61	64.27	64.44	22315090
2019-03-06	64.55	64.57	64.25	64.28	14060078
2019-03-07	64.00	64.07	63.45	63.46	29446064
2019-03-08	63.07	63.47	63.06	63.47	21427594
2019-03-11	63.51	64.04	63.51	64.02	16204895
2019-03-12	63.99	64.11	63.90	63.98	31559429
2019-03-13	64.22	64.59	64.22	64.53	17856267
2019-03-14	64.49	64.65	64.39	64.52	20861435
2019-03-15	64.97	65.24	64.93	65.22	44272173
2019-03-18	65.33	65.48	65.22	65.45	27734311
2019-03-19	65.84	65.88	65.44	65.58	32094829
2019-03-20	65.33	65.92	65.11	65.61	33136010
2019-03-21	65.17	65.63	65.16	65.57	34686489
2019-03-22	64.85	64.96	64.28	64.31	36194249
2019-03-25	64.26	64.45	64.10	64.40	26707870
2019-03-26	64.87	64.94	64.61	64.72	36734393
2019-03-27	64.89	64.97	64.31	64.75	21772334
2019-03-28	64.63	64.71	64.36	64.59	16531162
2019-03-29	64.87	64.90	64.57	64.86	23423907
2019-04-01	65.48	65.71	65.39	65.69	33228135
2019-04-02	65.60	65.74	65.43	65.71	18209116
2019-04-03	66.17	66.38	66.09	66.22	25471618
2019-04-04	65.99	66.13	65.96	66.08	23580492
2019-04-05	66.03	66.25	66.03	66.25	27828798
2019-04-08	66.24	66.29	66.08	66.29	21464148
2019-04-09	66.05	66.06	65.84	65.87	17075010
2019-04-10	65.96	66.14	65.88	66.12	25289270
2019-04-11	66.05	66.13	65.85	65.98	16309607
2019-04-12	66.42	66.47	66.29	66.44	31507747
2019-04-15	66.49	66.51	66.34	66.47	11608032
2019-04-16	66.73	66.74	66.47	66.52	19958106
2019-04-17	66.85	66.87	66.60	66.71	23540002
2019-04-18	66.71	66.75	66.51	66.67	21794073
2019-04-22	66.46	66.67	66.42	66.56	21336707
2019-04-23	66.44	66.72	66.40	66.69	17741390
2019-04-24	66.34	66.40	66.11	66.23	26417550
2019-04-25	66.02	66.20	65.96	66.18	16020335
2019-04-26	66.30	66.46	66.20	66.45	17705731
2019-04-29	66.48	66.74	66.43	66.72	16992679
2019-04-30	66.70	66.87	66.48	66.76	36645902
2019-05-01	66.86	66.98	66.33	66.38	25870831
2019-05-02	66.44	66.47	66.11	66.28	21120660
2019-05-03	66.59	66.99	66.55	66.99	22117390
2019-05-06	65.52	66.32	65.50	66.23	24641053
2019-05-07	65.63	65.69	64.87	65.07	30661421
2019-05-08	65.09	65.39	64.97	65.15	31028319
2019-05-09	64.44	64.92	64.23	64.85	28991462
2019-05-10	64.84	65.35	64.47	65.33	34968019
2019-05-13	64.13	64.22	63.71	63.81	42253209
2019-05-14	64.27	64.62	64.21	64.45	32213993
2019-05-15	63.98	64.79	63.95	64.68	39054925
2019-05-16	64.92	65.41	64.91	65.20	27414280
2019-05-17	64.80	65.11	64.72	64.77	35566283
2019-05-20	64.51	64.73	64.35	64.51	27914479
2019-05-21	64.86	65.03	64.70	64.94	20838866
2019-05-22	64.62	64.84	64.61	64.68	22818175
2019-05-23	64.00	64.16	63.82	64.09	29106782
2019-05-24	64.77	64.79	64.54	64.78	23319953
2019-05-28	64.73	64.84	64.13	64.15	32636966
2019-05-29	63.68	63.75	63.44	63.74	32910376
2019-05-30	63.82	63.99	63.74	63.98	28874312
2019-05-31	63.13	63.47	63.07	63.40	34278602
2019-06-03	63.59	63.87	63.41	63.77	36735868
2019-06-04	64.21	64.56	64.04	64.50	34241648
2019-06-05	64.79	64.80	64.38	64.48	19015348
2019-06-06	64.73	64.88	64.56	64.74	28586899
2019-06-07	65.36	65.73	65.33	65.56	31020134
2019-06-10	65.73	65.92	65.67	65.74	21435790
2019-06-11	66.34	66.36	65.98	66.07	22255012
2019-06-12	65.81	65.90	65.55	65.58	17110535
2019-06-13	65.74	65.77	65.47	65.64	24194522
2019-06-14	65.25	65.25	65.09	63.78	37202080
2019-06-17	63.80	63.96	63.76	63.83	22615780
2019-06-18	64.35	64.71	64.33	64.68	34024302
2019-06-19	64.83	65.20	64.78	65.08	25092696
2019-06-20	65.83	65.86	65.44	65.65	32817375
2019-06-21	65.37	65.56	65.32	65.37	25032701
2019-06-24	65.56	65.64	65.49	65.51	23238812
2019-06-25	65.58	65.60	65.12	65.12	24373010
2019-06-26	65.37	65.41	65.20	65.20	13170695
2019-06-27	65.37	65.48	65.33	65.36	14439838
2019-06-28	65.64	65.80	65.60	65.73	27667856
2019-07-01	66.39	66.39	65.88	66.04	25621548
2019-07-02	66.17	66.29	66.13	66.23	26045880
2019-07-03	66.59	66.72	66.55	66.68	14359264
2019-07-05	66.10	66.21	65.76	66.17	21696234
2019-07-08	65.80	65.92	65.75	65.79	15839482
2019-07-09	65.33	65.54	65.30	65.51	11661803
2019-07-10	65.82	65.93	65.62	65.74	15051476
2019-07-11	65.87	65.90	65.55	65.72	14023839
2019-07-12	65.69	65.80	65.59	65.80	14459455
2019-07-15	65.87	65.92	65.76	65.86	12363180
2019-07-16	65.67	65.80	65.53	65.59	23641386
2019-07-17	65.76	65.76	65.48	65.50	13318810
2019-07-18	65.25	65.70	65.18	65.70	18640890
2019-07-19	65.67	65.75	65.48	65.51	16908585
2019-07-22	65.60	65.66	65.47	65.58	15203911
2019-07-23	65.98	66.05	65.84	65.99	22078431
2019-07-24	65.81	66.04	65.80	66.04	11192503
2019-07-25	65.84	65.86	65.30	65.37	24288147
2019-07-26	65.55	65.60	65.48	65.50	16616458
2019-07-29	65.72	65.73	65.53	65.64	11655466
2019-07-30	64.90	64.94	64.73	64.88	24945268
2019-07-31	64.85	65.04	64.00	64.45	32619048
2019-08-01	64.53	65.07	64.01	64.27	38568616
2019-08-02	64.02	64.02	63.45	63.70	37777989
2019-08-05	62.78	62.78	61.83	62.11	54766743
2019-08-06	62.60	62.69	62.08	62.53	33907436
2019-08-07	62.27	62.89	62.09	62.77	41814744
2019-08-08	63.02	63.54	62.94	63.38	29156379
2019-08-09	63.19	63.24	62.79	62.94	23227434
2019-08-12	62.69	62.87	62.33	62.44	21000470
2019-08-13	62.32	63.20	62.26	63.03	31648885
2019-08-14	61.86	61.94	61.30	61.30	39692920
2019-08-15	61.58	61.70	61.26	61.51	40936059
2019-08-16	61.86	62.31	61.86	62.25	24168383
2019-08-19	62.82	62.85	62.62	62.63	22998617
2019-08-20	62.61	62.63	62.34	62.42	21710227
2019-08-21	63.10	63.10	62.86	62.86	25971803
2019-08-22	62.89	62.97	62.51	62.74	20505139
2019-08-23	62.59	63.01	61.95	61.96	34410504
2019-08-26	62.59	62.61	62.26	62.47	27780049
2019-08-27	62.77	62.82	62.42	62.42	24511516
2019-08-28	62.27	62.63	62.09	62.42	25028437
2019-08-29	63.02	63.09	62.80	62.96	19046711
2019-08-30	63.40	63.42	62.93	63.21	33527319
2019-09-03	62.85	63.10	62.78	63.09	33998210
2019-09-04	63.74	63.98	63.66	63.98	25619299
2019-09-05	64.43	64.57	64.31	64.32	22265884
2019-09-06	64.51	64.69	64.46	64.53	21338265
2019-09-09	64.73	64.74	64.57	64.72	15965598
2019-09-10	64.60	64.89	64.47	64.83	19028825
2019-09-11	65.02	65.21	64.96	65.19	18413242
2019-09-12	65.24	65.66	65.15	65.57	30292241
2019-09-13	65.89	66.08	65.80	65.94	22132249
2019-09-16	65.53	65.57	65.31	65.35	31083575
2019-09-17	65.25	65.62	65.19	65.57	23845175
2019-09-18	65.41	65.58	65.11	65.49	17827646
2019-09-19	65.83	65.95	65.69	65.71	19014048
2019-09-20	65.79	65.90	65.48	65.56	35976871
2019-09-23	65.20	65.44	65.13	65.39	15496953
2019-09-24	65.55	65.61	65.10	65.14	32233051
2019-09-25	64.79	65.05	64.56	64.95	21345948
2019-09-26	65.30	65.35	65.09	65.19	25197227
2019-09-27	65.19	65.30	64.84	64.97	20607411
2019-09-30	64.97	65.24	64.95	65.21	25423487
2019-10-01	65.02	65.07	64.46	64.57	42555667
2019-10-02	63.73	63.78	63.10	63.25	44563482
2019-10-03	63.26	63.69	62.98	63.67	39613325
2019-10-04	63.72	64.20	63.68	64.17	19269604
2019-10-07	64.12	64.41	64.08	64.09	19227966
2019-10-08	63.76	63.81	63.44	63.49	28197535
2019-10-09	63.92	64.08	63.77	63.95	22989535
2019-10-10	63.92	64.43	63.88	64.40	27148076
2019-10-11	65.37	65.82	65.37	65.55	37734035
2019-10-14	65.24	65.41	65.20	65.28	12661983
2019-10-15	65.56	66.25	65.51	66.04	24972130
2019-10-16	66.02	66.29	65.97	66.14	28612748
2019-10-17	66.48	66.53	66.13	66.30	26986854
2019-10-18	66.21	66.38	66.01	66.27	21446128
2019-10-21	66.71	66.75	66.59	66.63	29776585
2019-10-22	66.68	66.91	66.46	66.47	21757598
2019-10-23	66.60	66.83	66.52	66.83	14206222
2019-10-24	67.07	67.08	66.82	66.95	23619883
2019-10-25	66.76	67.07	66.75	67.02	17184196
2019-10-28	67.12	67.34	67.11	67.32	16490582
2019-10-29	67.06	67.33	67.03	67.30	15251904
2019-10-30	67.24	67.58	66.92	67.58	22592938
2019-10-31	67.37	67.42	67.11	67.42	22047932
2019-11-01	67.85	68.02	67.81	68.02	32338628
2019-11-04	68.48	68.53	68.23	68.37	20429921
2019-11-05	68.29	68.35	68.12	68.24	15727265
2019-11-06	68.31	68.38	68.11	68.21	16600204
2019-11-07	68.59	68.64	68.39	68.42	21271515
2019-11-08	68.18	68.38	68.03	68.38	10298803
2019-11-11	68.02	68.31	68.02	68.29	8543981
2019-11-12	68.28	68.46	68.18	68.32	18570140
2019-11-13	67.84	68.12	67.82	68.08	21450061
2019-11-14	67.73	67.93	67.66	67.89	17870854
2019-11-15	68.05	68.32	68.05	68.32	23494589
2019-11-18	68.24	68.46	68.13	68.40	20587473
2019-11-19	68.60	68.63	68.22	68.31	18664801
2019-11-20	67.94	68.10	67.68	67.88	20655197
2019-11-21	67.87	67.90	67.62	67.79	14293408
2019-11-22	68.06	68.11	67.82	67.98	14969272
2019-11-25	68.28	68.52	68.28	68.52	19329050
2019-11-26	68.41	68.54	68.36	68.48	24275969
2019-11-27	68.57	68.69	68.54	68.66	16942146
2019-11-29	68.22	68.34	68.14	68.18	11587154
2019-12-02	68.10	68.14	67.53	67.83	38855444
2019-12-03	67.23	67.62	67.02	67.58	28464655
2019-12-04	68.00	68.21	67.94	68.20	21762240
2019-12-05	68.24	68.24	67.96	68.07	21039738
2019-12-06	68.62	68.71	68.55	68.69	23179576
2019-12-09	68.57	68.68	68.33	68.33	22138523
2019-12-10	68.26	68.50	68.14	68.36	23419017
2019-12-11	68.39	68.79	68.37	68.72	16548095
2019-12-12	68.64	69.25	68.60	69.18	30690885
2019-12-13	69.56	69.98	69.40	68.88	47204040
2019-12-16	69.60	69.71	69.51	69.62	34004718
2019-12-17	69.30	69.40	69.22	69.22	28111107
2019-12-18	69.14	69.21	69.01	69.13	18590907
2019-12-19	68.99	69.15	68.93	69.13	25939214
2019-12-20	69.29	69.32	69.16	69.18	38587670
2019-12-23	69.24	69.33	69.18	69.29	21313752
2019-12-24	69.28	69.28	69.16	69.22	5946978
2019-12-26	69.35	69.54	69.27	69.52	8372029
2019-12-27	69.84	69.85	69.59	69.64	16281620
2019-12-30	69.76	69.77	69.10	69.12	24069477
2019-12-31	69.19	69.48	68.97	69.44	20142197
2020-01-02	69.96	70.16	69.84	70.14	24749340
2020-01-03	69.19	69.70	69.19	69.27	29921485
2020-01-06	69.16	69.57	69.15	69.54	22637729
2020-01-07	69.52	69.54	69.30	69.35	15113973
2020-01-08	69.27	69.74	69.26	69.55	14249539
2020-01-09	69.68	69.75	69.54	69.71	13749106
2020-01-10	69.66	69.78	69.37	69.45	33832297
2020-01-13	69.51	69.85	69.37	69.81	16443013
2020-01-14	69.68	70.00	69.67	69.88	28826589
2020-01-15	69.82	69.99	69.79	69.88	12217902
2020-01-16	69.99	70.20	69.91	70.17	12883355
2020-01-17	70.36	70.42	70.21	70.38	18473662
2020-01-21	70.06	70.14	69.81	69.82	20026637
2020-01-22	70.14	70.16	69.91	69.96	14047049
2020-01-23	69.70	69.87	69.36	69.79	18720159
2020-01-24	70.08	70.08	69.37	69.49	24107499
2020-01-27	68.15	68.42	68.05	68.05	32766676
2020-01-28	68.36	68.74	68.26	68.69	18001717
2020-01-29	68.82	68.93	68.60	68.70	14916566
2020-01-30	68.15	68.67	67.98	68.64	26285273
2020-01-31	68.00	68.03	67.26	67.48	40101751
2020-02-03	67.67	67.99	67.60	67.64	35287955
2020-02-04	68.66	68.87	68.59	68.77	32540443
2020-02-05	69.43	69.48	69.20	69.43	28162052
2020-02-06	69.64	69.68	69.50	69.62	23422500
2020-02-07	69.21	69.25	68.94	68.96	22188193
2020-02-10	68.85	69.13	68.85	69.10	13957642
2020-02-11	69.58	69.71	69.43	69.57	16040607
2020-02-12	69.80	69.86	69.68	69.81	13218278
2020-02-13	69.18	69.51	69.10	69.32	20113118
2020-02-14	69.31	69.33	69.02	69.20	15005054
2020-02-18	68.70	68.90	68.62	68.76	29201879
2020-02-19	69.00	69.11	68.95	68.99	16232741
2020-02-20	68.72	68.87	68.20	68.58	24607671
2020-02-21	68.36	68.42	68.06	68.26	24362203
2020-02-24	65.51	66.03	65.50	65.53	51653507
2020-02-25	65.83	65.89	64.35	64.45	55520201
2020-02-26	65.00	65.43	64.48	64.53	64966061
2020-02-27	63.51	64.20	62.59	62.62	80201527
2020-02-28	61.26	62.35	60.67	62.24	122982134
2020-03-02	62.23	63.17	61.71	63.04	78735871
2020-03-03	63.57	64.27	62.05	62.53	77691699
2020-03-04	63.63	64.47	63.10	64.40	41681742
2020-03-05	62.96	63.37	62.41	62.69	46293961
2020-03-06	61.56	62.10	61.16	61.75	64277168
2020-03-09	57.63	58.81	56.76	56.96	68430953
2020-03-10	59.20	59.37	57.19	59.06	110061559
2020-03-11	57.54	57.69	55.69	56.05	77459354
2020-03-12	51.80	51.96	49.21	49.89	91385077
2020-03-13	53.12	53.30	49.77	52.91	73588661
2020-03-16	46.59	49.07	45.77	47.45	54122738
2020-03-17	48.12	49.90	47.36	49.76	55045371
2020-03-18	46.68	48.12	45.73	46.91	74919721
2020-03-19	46.86	48.70	46.46	47.64	65863066
2020-03-20	48.87	49.39	47.00	47.05	62802952
2020-03-23	47.34	47.63	46.19	46.50	61707994
2020-03-24	50.03	50.81	49.43	50.44	51118527
2020-03-25	51.00	52.91	50.28	52.08	60405623
2020-03-26	52.38	54.50	52.38	54.41	60512012
2020-03-27	52.44	53.74	52.04	52.86	53372467
2020-03-30	53.05	53.97	52.70	53.93	45987853
2020-03-31	53.09	53.94	52.80	53.46	64906553
2020-04-01	51.73	52.27	51.05	51.09	40960304
2020-04-02	51.17	52.30	51.01	52.09	38008679
2020-04-03	51.26	51.47	50.59	50.90	33029767
2020-04-06	52.75	53.80	52.59	53.60	42257575
2020-04-07	55.42	55.49	53.80	53.90	36677992
2020-04-08	54.05	54.58	53.60	54.34	35282887
2020-04-09	55.18	55.77	55.00	55.57	42219304
2020-04-13	55.40	55.49	54.62	55.04	33424732
2020-04-14	55.92	56.43	55.81	56.02	36915627
2020-04-15	54.45	54.70	54.12	54.27	30158742
2020-04-16	54.48	54.56	53.78	54.30	37284254
2020-04-17	55.60	55.81	55.12	55.74	36205112
2020-04-20	55.06	55.77	54.90	54.91	25077408
2020-04-21	54.10	54.52	53.67	53.84	35535308
2020-04-22	54.76	54.87	54.51	54.75	28732720
2020-04-23	54.86	55.65	54.45	54.58	34733569
2020-04-24	54.99	55.26	54.57	55.21	30445130
2020-04-27	55.58	56.07	55.49	55.94	30786875
2020-04-28	57.08	57.10	56.32	56.36	35115375
2020-04-29	57.54	57.97	57.41	57.77	34917827
2020-04-30	56.99	57.09	56.26	56.57	52183151
2020-05-01	55.73	55.81	55.11	55.34	32088400
2020-05-04	54.92	55.33	54.70	55.32	23432002
2020-05-05	55.73	55.94	55.33	55.42	23459138
2020-05-06	55.85	55.89	55.06	55.06	22595964
2020-05-07	55.87	56.16	55.62	55.89	30628732
2020-05-08	56.58	56.85	56.49	56.84	20445849
2020-05-11	56.50	56.95	56.41	56.79	30772319
2020-05-12	56.96	57.02	56.07	56.07	59246699
2020-05-13	56.41	56.42	55.37	55.64	31920261
2020-05-14	54.35	55.19	54.01	55.11	41217452
2020-05-15	55.04	55.38	54.80	55.16	34085992
2020-05-18	56.56	57.52	56.53	57.39	39999479
2020-05-19	56.97	57.23	56.59	56.60	31462547
2020-05-20	57.68	58.06	57.55	57.78	32827614
2020-05-21	57.59	57.75	56.94	57.11	27554376
2020-05-22	56.83	56.99	56.58	56.95	27513051
2020-05-26	58.69	58.91	58.54	58.58	46679704
2020-05-27	59.31	59.34	58.67	59.29	33723366
2020-05-28	60.06	60.52	59.82	59.85	40631262
2020-05-29	59.76	59.80	59.01	59.64	47610273
2020-06-01	60.13	60.99	60.08	60.97	30195251
2020-06-02	61.34	61.66	61.25	61.54	31662989
2020-06-03	62.32	63.19	62.30	63.01	29773131
2020-06-04	62.61	63.12	62.57	62.74	26190309
2020-06-05	63.98	64.32	63.70	63.82	31208089
2020-06-08	64.17	64.66	63.79	64.65	29643976
2020-06-09	63.54	64.03	63.45	63.81	30176548
2020-06-10	64.04	64.23	63.43	63.67	27492200
2020-06-11	61.98	62.18	60.13	60.26	54699705
2020-06-12	61.86	62.01	60.44	60.44	57668894
2020-06-15	59.32	60.84	59.13	60.69	30698711
2020-06-16	61.90	62.02	60.76	61.44	37029429
2020-06-17	61.92	62.02	61.49	61.67	26238324
2020-06-18	61.17	61.55	61.05	61.34	20035837
2020-06-19	62.04	62.06	60.95	61.04	32270802
2020-06-22	61.45	61.85	61.21	61.77	20742984
2020-06-23	62.49	62.61	62.04	62.11	20897849
2020-06-24	61.39	61.53	60.34	60.52	34030902
2020-06-25	60.58	61.44	60.30	61.38	26357131
2020-06-26	61.23	61.29	60.40	60.49	32279266
2020-06-29	60.79	61.10	60.44	60.98	23749698
2020-06-30	60.55	61.10	60.45	60.87	32612947
2020-07-01	60.80	61.29	60.75	61.10	25243124
2020-07-02	61.95	62.26	61.68	61.77	20854116
2020-07-06	62.70	62.89	62.45	62.78	21537069
2020-07-07	62.21	62.48	61.84	61.86	17394207
2020-07-08	61.87	62.41	61.76	62.38	17363418
2020-07-09	62.29	62.30	61.25	61.67	26098367
2020-07-10	61.92	62.36	61.73	62.33	22008832
2020-07-13	62.68	63.03	61.84	61.93	20515540
2020-07-14	62.05	62.91	61.98	62.84	35121295
2020-07-15	63.79	63.99	63.38	63.55	28888565
2020-07-16	63.15	63.41	63.03	63.14	24677179
2020-07-17	63.29	63.52	63.13	63.51	19641822
2020-07-20	63.51	63.84	63.33	63.82	17996592
2020-07-21	64.15	64.32	63.91	63.95	21187103
2020-07-22	63.95	64.21	63.84	64.12	18023433
2020-07-23	63.97	64.22	63.45	63.61	16080725
2020-07-24	63.22	63.46	63.08	63.26	16017873
2020-07-27	63.87	64.20	63.81	64.09	16368245
2020-07-28	63.75	64.05	63.65	63.68	20470293
2020-07-29	63.97	64.46	63.84	64.35	20055938
2020-07-30	62.83	63.52	62.31	63.40	24664065
2020-07-31	63.01	63.02	61.66	62.05	36002267
2020-08-03	62.69	63.27	62.54	63.26	23609711
2020-08-04	62.97	63.61	62.94	63.61	16236798
2020-08-05	64.09	64.26	63.73	63.82	17909769
2020-08-06	63.57	63.99	63.40	63.89	17210476
2020-08-07	63.27	63.64	63.20	63.63	14988944
2020-08-10	63.68	63.85	63.47	63.84	10049034
2020-08-11	64.93	64.97	64.02	64.07	31465511
2020-08-12	65.35	65.76	65.26	65.49	28638495
2020-08-13	65.41	65.58	65.01	65.20	17783143
2020-08-14	64.74	64.94	64.62	64.80	10874170
2020-08-17	65.11	65.32	65.10	65.29	11429929
2020-08-18	65.53	65.62	65.06	65.25	23832720
2020-08-19	65.54	65.62	64.92	64.96	15591900
2020-08-20	64.35	64.86	64.29	64.75	19825871
2020-08-21	64.01	64.43	63.98	64.42	15926466
2020-08-24	65.39	65.40	65.00	65.27	14627711
2020-08-25	65.63	65.64	64.96	65.31	18507532
2020-08-26	65.34	65.77	65.26	65.69	19549764
2020-08-27	65.73	65.76	64.78	65.02	24413907
2020-08-28	65.41	65.51	65.06	65.48	15197286
2020-08-31	65.31	65.52	64.95	64.98	24929910
2020-09-01	65.02	65.18	64.76	65.05	23945546
2020-09-02	65.52	65.97	65.27	65.92	20748359
2020-09-03	65.71	65.77	64.16	64.43	43834315
2020-09-04	64.69	64.85	63.35	64.52	33992752
2020-09-08	63.73	64.27	63.50	63.73	26869621
2020-09-09	64.75	65.16	64.63	64.92	23374015
2020-09-10	65.27	65.37	64.16	64.16	30361042
2020-09-11	64.95	65.14	64.53	64.80	29958948
2020-09-14	65.35	65.45	65.10	65.15	14663452
2020-09-15	65.81	65.84	65.43	65.57	17678724
2020-09-16	65.76	66.02	65.45	65.57	18052552
2020-09-17	65.18	65.68	65.12	65.66	18149744
2020-09-18	65.47	65.50	64.91	65.13	27897505
2020-09-21	63.51	63.56	62.80	63.48	39928757
2020-09-22	63.48	63.55	62.89	63.46	15810817
2020-09-23	63.84	63.88	62.86	62.93	18325764
2020-09-24	62.77	63.28	62.45	62.87	25234863
2020-09-25	62.33	63.10	62.14	63.08	24180728
2020-09-28	63.89	64.05	63.78	64.03	18102732
2020-09-29	64.03	64.23	63.72	63.96	16168285
2020-09-30	63.72	64.13	63.43	63.65	37083004
2020-10-01	64.00	64.07	63.64	64.02	33266740
2020-10-02	63.24	64.05	63.20	63.89	25285542
2020-10-05	64.41	64.88	64.39	64.86	14564076
2020-10-06	64.91	64.95	64.04	64.17	22901394
2020-10-07	64.62	64.81	64.49	64.72	17055532
2020-10-08	65.01	65.19	64.94	65.17	13385039
2020-10-09	65.51	65.73	65.42	65.68	22181578
2020-10-12	65.83	66.11	65.77	66.06	9676136
2020-10-13	65.52	65.52	65.19	65.32	16260531
2020-10-14	65.53	65.64	65.15	65.21	13143984
2020-10-15	63.94	64.50	63.92	64.44	20631772
2020-10-16	64.65	65.02	64.60	64.74	15792590
2020-10-19	65.09	65.17	64.42	64.50	14736365
2020-10-20	64.97	65.18	64.81	64.82	23268034
2020-10-21	64.72	65.04	64.49	64.51	21699072
2020-10-22	64.44	64.67	64.10	64.56	20533741
2020-10-23	64.95	64.98	64.58	64.98	19334179
2020-10-26	64.16	64.24	63.42	63.81	17745738
2020-10-27	63.70	63.73	63.22	63.31	19616919
2020-10-28	61.91	62.04	61.37	61.42	36132553
2020-10-29	61.46	61.91	61.14	61.71	30898366
2020-10-30	61.44	61.53	60.97	61.39	35889935
2020-11-02	62.08	62.24	61.77	62.19	24388595
2020-11-03	63.41	64.05	63.33	63.82	26474529
2020-11-04	64.10	65.07	63.84	64.52	26490176
2020-11-05	66.01	66.19	65.67	66.07	28528252
2020-11-06	66.32	66.49	66.10	66.21	21980113
2020-11-09	69.36	69.38	68.12	68.14	43606535
2020-11-10	68.73	69.12	68.55	68.75	37172597
2020-11-11	69.24	69.38	69.05	69.33	16611402
2020-11-12	68.75	68.97	68.16	68.32	24076685
2020-11-13	68.75	69.41	68.72	69.37	21598138
2020-11-16	70.07	70.14	69.71	70.09	20294630
2020-11-17	69.84	70.22	69.66	70.02	18574518
2020-11-18	70.13	70.35	69.65	69.65	15018046
2020-11-19	69.64	70.19	69.52	70.14	24048013
2020-11-20	70.12	70.44	70.05	70.35	18571956
2020-11-23	70.60	70.69	70.01	70.26	14340286
2020-11-24	70.91	71.38	70.83	71.31	23399355
2020-11-25	70.89	71.40	70.76	71.22	19214874
2020-11-27	71.38	71.77	71.37	71.71	11839131
2020-11-30	71.46	71.53	70.09	70.15	46146551
2020-12-01	71.34	71.86	71.30	71.80	29860465
2020-12-02	71.45	71.88	71.40	71.81	20864720
2020-12-03	72.06	72.27	71.81	71.93	16572665
2020-12-04	72.34	72.56	72.31	72.54	18956071
2020-12-07	72.02	72.22	71.78	71.95	19537682
2020-12-08	71.78	72.24	71.78	72.20	12428127
2020-12-09	72.64	72.64	71.84	72.30	18354988
2020-12-10	71.91	72.56	71.91	72.40	20871314
2020-12-11	71.96	72.19	71.75	71.49	21811995
2020-12-14	71.96	72.07	71.48	71.53	26176419
2020-12-15	71.82	72.31	71.71	72.26	24075665
2020-12-16	72.37	72.62	72.15	72.54	15616664
2020-12-17	73.17	73.28	72.98	73.05	18633257
2020-12-18	73.00	73.02	72.56	72.67	27367942
2020-12-21	70.89	71.91	70.67	71.74	31487981
2020-12-22	71.59	71.67	71.34	71.56	20357177
2020-12-23	72.17	72.44	72.11	72.33	13577269
2020-12-24	72.30	72.44	72.19	72.36	7252936
2020-12-28	73.12	73.15	72.85	72.95	11142205
2020-12-29	73.80	73.86	73.32	73.42	17541468
2020-12-30	73.81	74.00	73.47	73.52	15147063
2020-12-31	73.44	73.45	72.79	72.96	34218476
2021-01-04	74.39	74.42	73.05	73.34	26703647
2021-01-05	73.58	74.28	73.52	74.10	19748485
2021-01-06	74.30	75.32	74.22	74.95	25426945
2021-01-07	74.85	75.14	74.78	75.03	18783725
2021-01-08	75.58	75.73	74.95	75.73	25272172
2021-01-11	74.35	74.96	74.33	74.74	23190793
2021-01-12	74.68	75.13	74.47	75.08	20913983
2021-01-13	74.96	75.16	74.82	74.98	15580814
2021-01-14	75.21	75.75	75.20	75.58	22607523
2021-01-15	74.61	74.76	73.97	74.40	27355929
2021-01-19	74.97	75.02	74.63	74.94	20162268
2021-01-20	75.05	75.46	74.91	75.45	14419070
2021-01-21	75.50	75.57	75.04	75.51	20547435
2021-01-22	74.86	75.28	74.83	75.15	18854749
2021-01-25	74.58	75.07	74.14	75.06	21748108
2021-01-26	75.17	75.27	74.90	75.17	14175190
2021-01-27	73.79	74.23	73.18	73.45	31245291
2021-01-28	73.64	74.34	73.57	73.92	26658603
2021-01-29	73.04	73.26	72.00	72.39	42149525
2021-02-01	73.28	73.33	72.93	73.25	23243925
2021-02-02	73.65	74.05	73.47	73.99	20388457
2021-02-03	74.02	74.21	73.81	74.17	11345808
2021-02-04	73.89	74.25	73.82	74.25	10500251
2021-02-05	74.61	74.75	74.32	74.71	10955566
2021-02-08	75.25	75.43	75.03	75.23	16405643
2021-02-09	75.34	75.70	75.26	75.64	16337595
2021-02-10	75.87	75.93	75.07	75.38	15402789
2021-02-11	75.79	75.90	75.50	75.89	12314125
2021-02-12	75.68	76.35	75.67	76.31	11946762
2021-02-16	76.99	77.17	76.72	76.86	20225649
2021-02-17	76.30	76.53	76.01	76.41	19222075
2021-02-18	75.85	76.09	75.49	76.03	19191749
2021-02-19	76.34	76.59	76.14	76.25	14962574
2021-02-22	76.02	76.52	75.97	76.06	19515828
2021-02-23	75.97	76.37	75.30	76.13	25014456
2021-02-24	75.66	76.45	75.47	76.37	21877579
2021-02-25	76.50	76.68	74.94	75.07	36921812
2021-02-26	74.86	74.86	73.96	74.01	48798058
2021-03-01	74.90	75.46	74.86	75.40	24269364
2021-03-02	75.34	75.58	75.11	75.32	22204887
2021-03-03	75.09	75.41	74.75	74.86	20856074
2021-03-04	74.93	75.24	73.73	74.15	34648554
2021-03-05	74.61	74.75	73.56	74.63	29694166
2021-03-08	74.32	74.90	74.14	74.37	25081049
2021-03-09	75.18	75.52	75.06	75.37	19060262
2021-03-10	75.70	75.79	75.34	75.69	19467435
2021-03-11	75.93	76.22	75.75	76.09	15485310
2021-03-12	75.68	76.31	75.65	76.28	16342490
2021-03-15	76.17	76.38	75.72	76.34	17320131
2021-03-16	76.52	76.59	76.34	76.47	16662642
2021-03-17	76.21	77.01	76.12	76.92	16305003
2021-03-18	76.54	77.06	76.21	76.22	23177378
2021-03-19	76.21	76.51	75.77	76.43	31465206
2021-03-22	76.30	76.69	76.24	76.50	27978207
2021-03-23	75.98	76.09	75.34	75.44	22514227
2021-03-24	75.23	75.59	75.05	75.06	20717029
2021-03-25	75.00	75.66	74.84	75.62	25182994
2021-03-26	75.88	76.62	75.87	76.60	27381788
2021-03-29	76.14	76.43	75.92	76.30	18381641
2021-03-30	75.89	76.27	75.81	76.20	15377434
2021-03-31	75.88	76.23	75.82	75.87	32191645
2021-04-01	76.26	76.93	76.21	76.86	26312628
2021-04-05	77.49	78.05	77.36	77.98	20340483
2021-04-06	77.05	77.27	76.96	77.15	18995856
2021-04-07	77.17	77.42	77.11	77.31	14349383
2021-04-08	77.66	77.87	77.52	77.75	15502521
2021-04-09	77.69	78.05	77.69	77.99	16330472
2021-04-12	77.67	77.74	77.44	77.56	13729452
2021-04-13	77.67	78.03	77.62	78.01	12712490
2021-04-14	78.05	78.35	78.00	78.07	13079217
2021-04-15	78.56	78.75	78.49	78.72	20480136
2021-04-16	79.02	79.31	78.90	79.29	17058698
2021-04-19	79.37	79.42	78.94	79.15	15206779
2021-04-20	78.24	78.33	77.55	77.73	29570130
2021-04-21	77.58	78.56	77.56	78.53	15615644
2021-04-22	78.71	78.78	78.14	78.27	22677843
2021-04-23	78.55	79.23	78.53	79.07	18608915
2021-04-26	79.10	79.23	79.00	79.13	14052118
2021-04-27	78.74	78.93	78.64	78.87	13612223
2021-04-28	78.81	79.26	78.74	79.07	14288614
2021-04-29	79.34	79.38	78.61	79.10	16411079
2021-04-30	78.62	78.75	77.83	78.11	28951410
2021-05-03	78.75	79.06	78.57	78.97	21382184
2021-05-04	78.11	78.31	77.41	77.80	29144870
2021-05-05	78.65	79.03	78.44	78.86	12137304
2021-05-06	78.96	79.54	78.71	79.51	21533140
2021-05-07	79.65	80.45	79.57	80.41	23316018
2021-05-10	80.67	80.67	79.92	79.98	16927516
2021-05-11	78.53	79.11	78.42	78.93	34624606
2021-05-12	78.39	78.74	77.51	77.67	32608193
2021-05-13	77.69	78.42	77.66	78.25	36208765
2021-05-14	79.01	79.64	78.96	79.56	18601673
2021-05-17	79.10	79.42	79.03	79.41	16699468
2021-05-18	80.04	80.07	79.58	79.58	16526922
2021-05-19	78.59	79.19	78.22	78.88	30391735
2021-05-20	79.39	80.05	79.37	79.92	21650323
2021-05-21	80.18	80.21	79.76	80.03	26751581
2021-05-24	80.25	80.62	80.20	80.52	12267905
2021-05-25	80.77	80.84	80.41	80.54	14338912
2021-05-26	80.45	80.63	80.35	80.49	12731980
2021-05-27	80.62	80.79	80.40	80.64	16211246
2021-05-28	80.84	81.15	80.79	80.83	21449526
2021-06-01	81.50	81.52	81.02	81.12	27524173
2021-06-02	81.27	81.51	81.16	81.39	13561215
2021-06-03	80.96	81.09	80.75	80.99	16987610
2021-06-04	81.53	81.74	81.40	81.68	13335268
2021-06-07	81.87	81.99	81.77	81.95	16739045
2021-06-08	82.03	82.11	81.77	81.91	13218657
2021-06-09	81.88	81.94	81.61	80.59	20203677
2021-06-10	80.67	80.95	80.59	80.81	16555151
2021-06-11	80.91	81.06	80.69	81.00	12864847
2021-06-14	80.93	81.16	80.88	81.14	17044422
2021-06-15	81.21	81.27	81.07	81.24	17729156
2021-06-16	81.31	81.40	80.47	80.74	21706657
2021-06-17	80.22	80.39	79.80	80.18	27756298
2021-06-18	78.73	78.93	78.43	78.52	36755070
2021-06-21	78.87	79.60	78.75	79.55	20227954
2021-06-22	79.32	79.75	79.15	79.56	14010211
2021-06-23	79.47	79.53	78.93	79.05	17074600
2021-06-24	79.64	79.85	79.59	79.81	19833278
2021-06-25	79.99	80.05	79.83	79.98	12418788
2021-06-28	79.70	79.76	79.36	79.47	26952934
2021-06-29	79.63	79.68	79.39	79.49	9357471
2021-06-30	78.76	79.06	78.55	78.88	33578498
2021-07-01	78.89	79.12	78.70	79.07	28075377
2021-07-02	79.08	79.36	78.88	79.34	13712695
2021-07-06	79.38	79.40	78.54	78.82	21289842
2021-07-07	79.16	79.35	78.83	79.25	21686378
2021-07-08	77.98	78.37	77.75	78.23	24175766
2021-07-09	79.05	79.61	78.97	79.56	35200097
2021-07-12	79.58	79.94	79.51	79.90	11995809
2021-07-13	79.61	79.79	79.36	79.48	15689509
2021-07-14	79.82	79.84	79.56	79.66	14023618
2021-07-15	78.90	79.10	78.60	78.90	21637942
2021-07-16	78.85	78.90	78.18	78.32	23034068
2021-07-19	77.09	77.23	76.48	76.90	44844761
2021-07-20	76.72	77.61	76.62	77.46	30309905
2021-07-21	78.01	78.69	77.97	78.64	22928639
2021-07-22	78.93	78.97	78.48	78.67	15873999
2021-07-23	79.19	79.37	79.03	79.22	16550608
2021-07-26	79.07	79.36	79.07	79.33	14870857
2021-07-27	78.97	79.07	78.63	79.01	20952481
2021-07-28	79.02	79.50	78.89	79.35	19700643
2021-07-29	80.01	80.12	79.88	79.90	23670010
2021-07-30	79.59	79.84	79.33	79.49	23997146
2021-08-02	80.14	80.28	79.74	79.89	25363951
2021-08-03	80.23	80.48	79.90	80.46	19028085
2021-08-04	80.51	80.65	80.20	80.22	12851997
2021-08-05	80.63	80.71	80.52	80.61	11868871
2021-08-06	80.43	80.52	80.18	80.31	10892493
2021-08-09	80.33	80.38	80.18	80.27	7896971
2021-08-10	80.27	80.45	80.22	80.45	10438207
2021-08-11	80.93	81.05	80.76	81.00	14996095
2021-08-12	80.83	80.96	80.67	80.93	12443220
2021-08-13	81.19	81.45	81.12	81.42	14590414
2021-08-16	80.79	81.01	80.53	81.00	19192313
2021-08-17	80.24	80.42	79.89	80.24	23555082
2021-08-18	80.22	80.53	79.92	79.93	16384696
2021-08-19	78.89	79.35	78.85	79.14	30515332
2021-08-20	78.91	79.47	78.82	79.45	15774382
2021-08-23	79.88	80.28	79.85	80.19	22524751
2021-08-24	80.16	80.49	80.09	80.36	13722869
2021-08-25	80.28	80.47	80.15	80.39	12891622
2021-08-26	80.13	80.24	79.85	79.97	16927885
2021-08-27	79.99	80.77	79.96	80.70	24935784
2021-08-30	80.67	80.80	80.56	80.68	8142005
2021-08-31	80.82	80.84	80.49	80.64	18738357
2021-09-01	81.26	81.59	81.21	81.37	30472118
2021-09-02	81.71	81.88	81.62	81.70	13827383
2021-09-03	81.80	82.18	81.69	82.07	16304812
2021-09-07	82.20	82.29	82.08	82.13	13967804
2021-09-08	81.78	81.92	81.35	81.48	22764253
2021-09-09	81.45	81.76	81.27	81.34	18963289
2021-09-10	81.92	81.98	81.14	81.16	26709850
2021-09-13	81.95	81.96	81.52	81.80	22335031
2021-09-14	82.04	82.05	81.38	81.46	19177735
2021-09-15	81.38	81.71	81.22	81.70	26233845
2021-09-16	81.35	81.59	81.13	81.57	25765461
2021-09-17	81.07	81.21	80.23	80.50	37070619
2021-09-20	78.74	79.20	78.33	79.01	45028031
2021-09-21	80.08	80.21	79.68	79.79	37472273
2021-09-22	80.18	80.80	80.12	80.19	28718448
2021-09-23	80.82	81.22	80.77	81.06	31257838
2021-09-24	80.22	80.50	80.17	80.30	20066290
2021-09-27	80.07	80.34	79.97	80.25	15526483
2021-09-28	79.04	79.08	78.24	78.50	48064905
2021-09-29	78.71	78.76	78.24	78.32	31733170
2021-09-30	78.40	78.52	77.82	78.01	39507830
2021-10-01	78.05	78.38	77.50	78.20	44524874
2021-10-04	77.96	78.06	77.10	77.38	32751440
2021-10-05	77.55	78.19	77.46	77.91	25903323
2021-10-06	76.65	77.43	76.43	77.39	36917249
2021-10-07	77.81	78.31	77.80	77.99	19908771
2021-10-08	78.19	78.25	77.84	77.98	23628681
2021-10-11	78.16	78.41	77.72	77.73	23542606
2021-10-12	77.87	78.04	77.63	77.77	18697377
2021-10-13	78.18	78.64	78.00	78.54	23073573
2021-10-14	79.29	79.40	79.12	79.32	19304352
2021-10-15	79.76	80.00	79.67	79.98	24447249
2021-10-18	79.38	79.68	79.24	79.64	19044674
2021-10-19	79.95	80.25	79.90	80.12	14648971
2021-10-20	80.20	80.50	80.12	80.40	11235452
2021-10-21	79.88	80.15	79.84	80.02	16279129
2021-10-22	80.37	80.66	80.15	80.50	22173472
2021-10-25	80.29	80.48	80.06	80.34	13658063
2021-10-26	80.83	80.83	80.39	80.50	10552886
2021-10-27	80.51	80.63	80.16	80.18	18448990
2021-10-28	80.57	81.02	80.55	80.96	15260158
2021-10-29	80.27	80.55	80.19	80.49	25406922
2021-11-01	80.95	81.30	80.79	81.27	20337367
2021-11-02	81.03	81.21	80.98	81.10	10184524
2021-11-03	81.07	81.79	80.94	81.76	14911042
2021-11-04	81.53	81.71	81.35	81.71	14083257
2021-11-05	81.70	81.83	81.48	81.83	15593634
2021-11-08	81.87	82.00	81.73	81.82	9065882
2021-11-09	81.87	81.92	81.39	81.64	16011232
2021-11-10	81.30	81.45	80.54	80.65	21546839
2021-11-11	81.06	81.16	80.89	80.94	9264672
2021-11-12	81.21	81.44	81.10	81.38	14818193
2021-11-15	81.58	81.60	81.18	81.23	14064487
2021-11-16	81.22	81.31	81.02	81.05	12167887
2021-11-17	80.88	81.03	80.80	80.95	10415457
2021-11-18	80.94	81.08	80.65	81.03	13236766
2021-11-19	80.59	80.67	80.29	80.34	20761894
2021-11-22	80.23	80.47	79.85	79.87	17802350
2021-11-23	79.70	79.99	79.37	79.79	26736819
2021-11-24	78.66	79.27	78.62	79.26	20238670
2021-11-26	77.73	77.82	76.86	77.13	37775956
2021-11-29	77.74	77.81	77.17	77.52	31913736
2021-11-30	77.35	77.59	76.17	76.84	52770833
2021-12-01	77.89	78.25	76.39	76.40	43889848
2021-12-02	76.88	77.59	76.80	77.35	42264474
2021-12-03	77.60	77.70	76.57	77.03	46147538
2021-12-06	77.55	77.92	77.28	77.77	30884294
2021-12-07	78.77	79.43	78.77	79.41	28244903
2021-12-08	79.47	79.68	79.28	79.56	21619354
2021-12-09	79.04	79.13	78.84	78.90	32026524
2021-12-10	79.04	79.14	78.78	77.72	23412152
2021-12-13	77.39	77.49	76.90	76.99	27594691
2021-12-14	76.67	76.96	76.24	76.58	30040449
2021-12-15	76.79	77.64	76.43	77.62	31109438
2021-12-16	78.00	78.08	77.44	77.63	44621075
2021-12-17	77.06	77.25	76.60	76.65	44576390
2021-12-20	76.20	76.53	76.00	76.48	26303350
2021-12-21	76.85	77.37	76.79	77.33	22744094
2021-12-22	77.22	78.10	77.18	78.05	21609744
2021-12-23	78.13	78.69	78.12	78.51	28320114
2021-12-27	78.55	79.12	78.54	79.12	15220194
2021-12-28	79.20	79.39	79.12	79.15	15631429
2021-12-29	79.05	79.22	78.93	78.96	15046938
2021-12-30	79.03	79.13	78.69	78.75	20617454
2021-12-31	78.74	79.08	78.63	78.68	23252255
2022-01-03	79.14	79.23	78.78	79.19	24096854
2022-01-04	79.68	79.88	79.43	79.64	24314271
2022-01-05	79.94	80.04	78.94	78.94	24704131
2022-01-06	78.68	78.92	78.33	78.54	32472902
2022-01-07	78.50	78.89	78.20	78.77	22833936
2022-01-10	77.89	78.09	77.36	78.04	45587561
2022-01-11	78.09	78.92	77.87	78.89	30847018
2022-01-12	79.38	79.72	79.30	79.66	30780776
2022-01-13	79.89	79.94	78.98	79.08	24991175
2022-01-14	78.78	79.16	78.51	79.00	26136544
2022-01-18	78.07	78.26	77.66	77.84	37504630
2022-01-19	78.23	78.38	77.71	77.77	34437771
2022-01-20	78.05	78.45	77.29	77.39	38225469
2022-01-21	77.15	77.24	76.21	76.34	60761311
2022-01-24	74.91	75.61	73.55	75.58	85538387
2022-01-25	74.68	75.63	74.10	75.12	54516769
2022-01-26	76.04	76.17	74.46	74.83	55217182
2022-01-27	74.97	75.31	74.19	74.48	46256107
2022-01-28	73.98	74.74	73.53	74.73	44588290
2022-01-31	74.71	75.86	74.69	75.82	38299151
2022-02-01	76.29	76.55	75.75	76.54	53240708
2022-02-02	77.16	77.21	76.73	77.11	35225882
2022-02-03	76.39	76.65	75.87	75.89	46207232
2022-02-04	75.75	76.42	75.52	76.07	32188288
2022-02-07	76.13	76.59	76.06	76.20	17045478
2022-02-08	76.19	76.70	76.00	76.59	27066924
2022-02-09	77.66	77.85	77.52	77.83	26858917
2022-02-10	76.72	77.90	76.68	76.84	27349532
2022-02-11	76.81	77.11	75.46	75.68	51519530
2022-02-14	75.37	75.45	74.67	75.19	45356014
2022-02-15	76.08	76.61	76.00	76.57	30223665
2022-02-16	76.27	77.02	76.23	76.86	22557599
2022-02-17	76.29	76.33	75.59	75.62	34691317
2022-02-18	75.66	75.86	75.08	75.30	34752009
2022-02-22	74.62	75.05	73.93	74.42	32967631
2022-02-23	75.17	75.18	73.66	73.81	39771874
2022-02-24	71.11	72.87	70.98	72.82	72044577
2022-02-25	73.46	74.68	73.40	74.64	47641877
2022-02-28	73.11	74.16	72.88	73.22	50821586
2022-03-01	72.91	73.12	71.23	71.62	49003888
2022-03-02	72.13	72.73	71.87	72.52	43906031
2022-03-03	72.22	72.27	70.88	71.09	44389734
2022-03-04	69.11	69.28	68.43	69.03	54470600
2022-03-07	68.59	68.70	66.54	66.84	55499402
2022-03-08	67.49	68.74	66.55	67.42	56682507
2022-03-09	69.54	70.71	69.15	70.24	55555981
2022-03-10	69.25	69.86	68.99	69.40	33804185
2022-03-11	69.96	70.06	68.55	68.65	32380747
2022-03-14	69.69	70.17	69.14	69.28	32048232
2022-03-15	69.65	70.10	69.31	69.94	36961361
2022-03-16	71.40	72.50	70.78	72.45	44821461
2022-03-17	72.14	73.21	72.08	73.06	35025612
2022-03-18	72.45	73.83	72.32	73.77	36684059
2022-03-21	73.56	73.72	72.93	73.31	29985658
2022-03-22	73.76	74.14	73.70	74.00	21840849
2022-03-23	73.18	73.52	73.03	73.04	22375826
2022-03-24	73.28	73.72	73.16	73.72	22098164
2022-03-25	73.66	73.86	73.25	73.76	18372062
2022-03-28	73.29	73.57	72.96	73.52	24829929
2022-03-29	75.18	75.38	74.49	75.15	25591205
2022-03-30	74.88	75.14	74.56	74.84	22486979
2022-03-31	74.30	74.58	73.52	73.60	31677184
2022-04-01	74.06	74.31	73.74	74.29	23182802
2022-04-04	74.13	74.62	74.05	74.59	20875700
2022-04-05	74.11	74.38	73.39	73.58	27759378
2022-04-06	72.66	73.09	72.29	72.70	30692706
2022-04-07	72.77	73.10	72.24	72.86	27838476
2022-04-08	72.59	73.19	72.49	72.89	21937226
2022-04-11	72.58	72.75	72.07	72.12	22149911
2022-04-12	72.23	72.41	71.40	71.58	28916226
2022-04-13	71.57	72.39	71.57	72.35	20164929
2022-04-14	72.49	72.62	71.98	72.02	19861894
2022-04-18	71.70	72.13	71.47	71.60	18508878
2022-04-19	71.18	72.03	71.18	71.94	24863535
2022-04-20	72.50	72.66	72.20	72.42	30249824
2022-04-21	73.09	73.23	71.51	71.64	32960937
2022-04-22	71.53	71.54	70.40	70.47	34878392
2022-04-25	69.71	70.19	69.16	70.13	37193632
2022-04-26	69.57	69.61	68.13	68.17	41284189
2022-04-27	68.43	68.95	68.07	68.48	43593094
2022-04-28	68.91	69.62	68.30	69.45	32153958
2022-04-29	69.70	70.12	68.57	68.64	54305391
2022-05-02	68.39	68.74	67.66	68.47	45813937
2022-05-03	68.93	69.24	68.70	68.98	39643572
2022-05-04	69.00	70.31	68.20	70.19	47419134
2022-05-05	69.18	69.22	67.42	67.93	38826969
2022-05-06	67.44	67.70	66.85	67.27	48268884
2022-05-09	66.04	66.15	65.11	65.24	50145018
2022-05-10	66.40	66.44	65.24	65.73	57682403
2022-05-11	65.91	66.77	65.26	65.34	49751147
2022-05-12	64.93	65.80	64.63	65.18	39410879
2022-05-13	66.14	67.02	66.12	66.99	34682159
2022-05-16	66.69	67.35	66.47	67.05	21254366
2022-05-17	68.16	68.35	67.78	68.30	31487038
2022-05-18	67.71	67.81	66.57	66.67	23552973
2022-05-19	66.59	67.70	66.57	67.31	35999626
2022-05-20	68.08	68.15	66.91	67.77	36357240
2022-05-23	68.49	69.07	68.37	68.92	23838588
2022-05-24	68.70	69.04	68.34	68.81	19504585
2022-05-25	68.34	69.14	68.34	68.83	18826417
2022-05-26	68.93	69.76	68.92	69.59	20930489
2022-05-27	70.04	70.45	70.00	70.43	13697559
2022-05-31	70.19	70.48	69.84	70.01	25025180
2022-06-01	70.42	70.46	69.06	69.27	28336393
2022-06-02	69.83	70.73	69.58	70.71	21641992
2022-06-03	69.81	70.00	69.50	69.70	21327192
2022-06-06	70.51	70.61	69.83	69.98	15192262
2022-06-07	69.28	70.22	69.27	70.19	19039817
2022-06-08	69.42	69.72	69.13	67.71	21219368
2022-06-09	67.35	67.51	66.26	66.29	25675720
2022-06-10	65.06	65.13	64.49	64.69	34102077
2022-06-13	63.03	63.37	62.44	62.55	54218140
2022-06-14	62.53	62.73	61.42	61.96	38601732
2022-06-15	62.64	63.47	61.86	63.12	37790744
2022-06-16	61.59	62.18	61.34	61.73	38025307
2022-06-17	61.68	62.00	61.12	61.48	43097597
2022-06-21	62.57	62.77	62.38	62.41	31891355
2022-06-22	61.71	62.57	61.62	61.99	30368159
2022-06-23	61.85	62.00	61.27	61.92	26482527
2022-06-24	62.79	63.79	62.74	63.77	31235027
2022-06-27	63.66	63.94	63.43	63.50	20987643
2022-06-28	64.02	64.22	63.05	63.07	19187397
2022-06-29	63.10	63.29	62.79	62.83	18226773
2022-06-30	61.71	62.59	61.47	62.49	37316190
2022-07-01	61.71	62.65	61.50	62.64	26046602
2022-07-05	60.66	61.32	60.41	61.30	30911297
2022-07-06	61.20	61.49	60.86	61.35	18030019
2022-07-07	61.86	62.29	61.85	62.28	17215174
2022-07-08	62.12	62.56	61.85	62.35	13135240
2022-07-11	61.57	61.75	61.29	61.34	15757918
2022-07-12	61.24	61.83	61.19	61.33	16350477
2022-07-13	60.58	61.55	60.51	61.30	17907459
2022-07-14	59.99	60.49	59.54	60.44	25329073
2022-07-15	60.88	61.44	60.61	61.40	28570069
2022-07-18	62.26	62.42	61.55	61.65	23785643
2022-07-19	62.82	63.35	62.76	63.33	25474473
2022-07-20	63.13	63.32	62.59	62.91	18738180
2022-07-21	62.77	63.63	62.69	63.56	19165528
2022-07-22	63.83	64.19	63.15	63.40	18771515
2022-07-25	63.88	63.97	63.55	63.89	17451391
2022-07-26	63.42	63.48	63.00	63.00	11609987
2022-07-27	63.64	64.56	63.43	64.49	20945518
2022-07-28	64.39	64.94	64.01	64.82	19385402
2022-07-29	64.94	65.76	64.76	65.72	23958029
2022-08-01	65.70	66.08	65.49	65.81	19450476
2022-08-02	65.28	65.46	64.74	64.76	17857697
2022-08-03	65.05	65.26	64.65	65.14	16011138
2022-08-04	65.26	65.59	65.18	65.47	15153566
2022-08-05	64.66	65.12	64.57	65.01	15130397
2022-08-08	65.53	65.76	65.04	65.16	12069065
2022-08-09	65.13	65.24	64.70	64.81	10867780
2022-08-10	66.17	66.49	65.94	66.27	16870770
2022-08-11	66.53	66.74	66.14	66.25	11539596
2022-08-12	66.29	66.77	66.13	66.76	13680277
2022-08-15	66.19	66.41	66.06	66.36	15733140
2022-08-16	65.95	66.46	65.95	66.34	13497322
2022-08-17	65.70	66.17	65.47	65.81	14822132
2022-08-18	65.73	65.76	65.37	65.59	14303921
2022-08-19	64.97	65.04	64.54	64.69	20257627
2022-08-22	63.99	64.01	63.43	63.59	20062226
2022-08-23	63.43	64.09	63.35	63.62	19101375
2022-08-24	63.35	63.91	63.28	63.70	12086577
2022-08-25	63.86	64.42	63.72	64.40	13980541
2022-08-26	64.43	64.50	62.67	62.71	19338319
2022-08-29	62.43	62.83	62.37	62.57	16199714
2022-08-30	62.99	63.06	61.99	62.12	24907522
2022-08-31	62.12	62.35	61.68	61.70	32178233
2022-09-01	60.80	60.93	60.23	60.87	33526327
2022-09-02	61.39	61.84	60.28	60.47	28234022
2022-09-06	60.76	60.89	60.11	60.32	21862327
2022-09-07	59.84	60.86	59.83	60.85	21289001
2022-09-08	60.17	60.97	60.06	60.89	17589866
2022-09-09	62.06	62.50	62.02	62.44	22655073
2022-09-12	63.22	63.59	63.15	63.31	22338590
2022-09-13	62.13	62.48	61.06	61.11	26513873
2022-09-14	61.30	61.57	60.95	61.31	19052798
2022-09-15	60.86	61.40	60.67	60.77	23181906
2022-09-16	60.24	60.62	60.06	60.40	31914288
2022-09-19	59.71	60.65	59.70	60.61	19597473
2022-09-20	59.77	59.90	59.23	59.58	23429613
2022-09-21	59.53	60.04	58.75	58.80	22678821
2022-09-22	59.03	59.15	58.35	58.63	25400977
2022-09-23	57.29	57.35	56.31	56.76	33958951
2022-09-26	56.18	56.69	55.62	55.92	41892394
2022-09-27	56.19	56.49	55.22	55.54	38742843
2022-09-28	55.52	57.03	55.35	56.88	35115964
2022-09-29	56.01	56.25	55.44	56.21	30971597
2022-09-30	55.96	56.70	55.89	56.01	38527583
2022-10-03	56.59	57.36	56.36	57.12	37451634
2022-10-04	58.63	59.50	58.61	59.41	32480225
2022-10-05	58.42	59.11	58.09	58.78	28550730
2022-10-06	58.09	58.38	57.69	57.75	28668813
2022-10-07	57.48	57.55	56.64	56.83	22199955
2022-10-10	56.80	56.86	56.18	56.51	26510161
2022-10-11	56.14	56.79	55.71	55.89	26577350
2022-10-12	55.74	56.04	55.55	55.71	24455759
2022-10-13	54.74	57.12	54.61	56.86	48010142
2022-10-14	57.22	57.40	55.95	56.01	28145949
2022-10-17	57.23	57.65	57.22	57.39	32731043
2022-10-18	58.24	58.30	57.38	57.80	26876657
2022-10-19	57.26	57.50	56.71	57.09	22958222
2022-10-20	57.14	57.80	56.83	56.96	25989743
2022-10-21	56.44	58.01	56.22	57.99	37761773
2022-10-24	57.78	58.25	57.49	58.00	20327588
2022-10-25	58.42	59.33	58.41	59.28	21583264
2022-10-26	59.26	60.25	59.24	59.84	27095551
2022-10-27	59.63	60.08	59.25	59.28	20349578
2022-10-28	59.19	59.87	59.08	59.87	19235535
2022-10-31	59.20	59.44	59.11	59.31	27032689
2022-11-01	60.50	60.52	59.51	59.78	42686994
2022-11-02	59.87	60.65	58.91	58.91	30497687
2022-11-03	58.11	58.69	58.06	58.41	23604246
2022-11-04	60.17	60.82	59.79	60.75	33756398
2022-11-07	60.97	61.21	60.71	60.94	19904603
2022-11-08	61.36	62.01	61.22	61.63	19882894
2022-11-09	61.20	61.64	60.76	60.77	22418563
2022-11-10	63.27	64.18	62.92	64.18	29640887
2022-11-11	64.76	65.56	64.51	65.46	24071296
2022-11-14	64.93	65.35	64.77	64.77	21551501
2022-11-15	65.82	65.93	64.60	65.20	34956569
2022-11-16	65.30	65.41	64.86	65.05	22730386
2022-11-17	64.22	65.06	64.20	65.02	21271083
2022-11-18	65.32	65.33	64.93	65.15	18431080
2022-11-21	64.60	64.78	64.37	64.66	21877403
2022-11-22	65.07	65.59	64.97	65.56	14698698
2022-11-23	65.68	66.38	65.68	66.28	13400776
2022-11-25	66.36	66.76	66.36	66.62	10934393
2022-11-28	66.29	66.57	65.72	65.76	18618497
2022-11-29	65.92	66.32	65.79	65.95	17666906
2022-11-30	66.47	67.35	65.83	67.12	41966508
2022-12-01	67.87	68.06	67.42	67.77	24209706
2022-12-02	67.14	67.93	67.14	67.72	36230692
2022-12-05	67.49	67.68	66.64	66.83	26305110
2022-12-06	66.97	67.11	66.25	66.53	25662982
2022-12-07	66.56	66.81	66.28	66.53	23274269
2022-12-08	66.52	66.94	66.32	66.87	20080386
2022-12-09	67.03	67.42	66.87	66.91	25773100
2022-12-12	66.90	67.11	66.68	66.84	17621657
2022-12-13	68.65	68.78	67.54	67.79	29377299
2022-12-14	67.89	68.34	67.29	67.73	23707696
2022-12-15	66.89	67.01	65.77	66.00	25617475
2022-12-16	65.46	65.76	65.13	65.42	23998704
2022-12-19	65.63	65.72	65.09	65.26	21180654
2022-12-20	65.40	65.85	65.31	65.52	21440584
2022-12-21	65.92	66.39	65.84	66.20	17112211
2022-12-22	65.95	65.96	65.11	65.66	21251228
2022-12-23	65.55	65.99	65.41	65.89	12536577
2022-12-27	65.94	66.24	65.82	65.99	16247371
2022-12-28	66.13	66.33	65.29	65.29	14526928
2022-12-29	66.04	66.50	66.00	66.32	17455379
2022-12-30	65.95	66.18	65.57	65.64	25629030
2023-01-03	66.46	66.83	65.90	66.22	25179301
2023-01-04	67.18	67.32	66.71	67.10	26751404
2023-01-05	66.47	66.69	66.30	66.43	17376914
2023-01-06	66.83	68.17	66.44	68.13	17951400
2023-01-09	68.65	69.06	68.38	68.42	23392808
2023-01-10	68.33	68.63	68.17	68.62	18811517
2023-01-11	68.95	69.15	68.74	69.14	17732709
2023-01-12	69.71	70.28	69.00	70.16	19767050
2023-01-13	69.81	70.55	69.81	70.53	18092114
2023-01-17	70.78	71.06	70.56	70.75	25184142
2023-01-18	71.55	71.68	70.50	70.50	35935296
2023-01-19	70.28	70.54	70.02	70.39	23519016
2023-01-20	70.36	71.03	70.18	71.01	28289501
2023-01-23	70.70	71.31	70.67	71.30	24245314
2023-01-24	70.91	71.36	70.67	71.21	12996525
2023-01-25	70.98	71.74	70.93	71.68	14230103
2023-01-26	71.74	71.82	71.16	71.74	13272287
2023-01-27	71.30	71.76	71.21	71.60	13986785
2023-01-30	71.34	71.67	71.14	71.14	14111474
2023-01-31	70.94	71.59	70.80	71.55	23544353
2023-02-01	71.49	72.45	70.94	72.19	27861386
2023-02-02	72.38	72.43	71.64	72.09	15587989
2023-02-03	71.39	72.00	71.26	71.42	18589851
2023-02-06	70.72	70.88	70.33	70.69	18409612
2023-02-07	70.36	71.38	70.22	71.29	19440317
2023-02-08	71.18	71.29	70.73	70.85	18281380
2023-02-09	71.87	71.93	70.85	70.98	10875303
2023-02-10	70.72	70.77	70.36	70.67	16681189
2023-02-13	70.77	71.38	70.70	71.38	11806254
2023-02-14	71.05	71.83	70.87	71.51	14082875
2023-02-15	70.63	71.20	70.57	71.19	14031168
2023-02-16	70.57	71.27	70.49	70.84	13151026
2023-02-17	70.51	71.10	70.39	71.02	13768199
2023-02-21	70.52	70.77	70.19	70.24	14419688
2023-02-22	70.12	70.24	69.70	69.85	12991737
2023-02-23	70.15	70.29	69.57	70.21	25783668
2023-02-24	69.02	69.27	68.76	69.04	25120202
2023-02-27	69.84	70.04	69.64	69.86	19736304
2023-02-28	69.66	69.82	69.32	69.35	28408000
2023-03-01	69.90	70.06	69.46	69.72	20960961
2023-03-02	69.23	69.92	69.21	69.86	20540108
2023-03-03	70.25	70.92	70.06	70.88	23663388
2023-03-06	70.72	71.00	70.62	70.70	22289609
2023-03-07	70.60	70.66	69.44	69.52	26319934
2023-03-08	69.74	70.11	69.57	69.90	21016161
2023-03-09	70.03	70.27	69.27	69.39	25914051
2023-03-10	69.41	69.57	68.58	68.65	31703782
2023-03-13	67.93	68.74	67.81	68.18	27005136
2023-03-14	68.89	69.10	68.56	69.09	18053969
2023-03-15	66.53	67.05	66.07	66.95	37928503
2023-03-16	66.61	67.99	66.55	67.99	33360466
2023-03-17	67.38	67.53	66.91	67.18	23846211
2023-03-20	67.93	68.46	67.81	68.23	24003175
2023-03-21	69.23	69.33	68.86	69.26	16640044
2023-03-22	69.37	70.22	68.98	69.02	16277929
2023-03-23	69.63	70.04	68.72	69.03	23067183
2023-03-24	68.54	68.86	68.14	68.82	27879009
2023-03-27	69.24	69.53	69.09	69.47	23269327
2023-03-28	69.43	69.66	69.33	69.50	20324534
2023-03-29	70.18	70.40	70.05	70.34	29119326
2023-03-30	71.15	71.26	70.99	71.16	21616028
2023-03-31	71.35	71.68	71.35	71.52	28532663
2023-04-03	71.69	72.11	71.59	72.09	20737147
2023-04-04	72.10	72.32	71.89	72.10	15364637
2023-04-05	71.72	71.92	71.36	71.60	16313998
2023-04-06	71.61	72.13	71.52	71.94	13659913
2023-04-10	71.49	71.90	71.38	71.89	12853992
2023-04-11	72.05	72.25	71.99	72.13	11264095
2023-04-12	72.78	72.94	72.37	72.59	13241524
2023-04-13	73.19	73.58	73.12	73.52	12232991
2023-04-14	73.49	73.69	72.94	73.22	14209875
2023-04-17	73.02	73.12	72.74	73.09	17323772
2023-04-18	73.46	73.55	73.29	73.49	13753409
2023-04-19	73.12	73.34	73.10	73.26	8840764
2023-04-20	73.09	73.44	73.07	73.26	12478579
2023-04-21	73.35	73.68	73.03	73.63	14052976
2023-04-24	73.63	73.85	73.61	73.82	12864933
2023-04-25	73.48	73.52	72.78	72.79	12582207
2023-04-26	73.24	73.25	72.65	72.74	16928568
2023-04-27	73.12	73.66	72.97	73.65	14505686
2023-04-28	73.03	73.63	73.01	73.62	16936838
2023-05-01	73.69	73.89	73.49	73.51	24499508
2023-05-02	72.83	72.84	72.33	72.77	12907178
2023-05-03	73.04	73.55	72.95	72.96	13977397
2023-05-04	72.75	73.07	72.56	72.81	17411173
2023-05-05	73.17	73.99	73.12	73.88	11096946
2023-05-08	74.03	74.05	73.77	73.90	7533221
2023-05-09	73.29	73.70	73.25	73.60	14835420
2023-05-10	73.68	73.69	72.99	73.45	14009767
2023-05-11	73.03	73.27	72.72	73.27	14756695
2023-05-12	73.36	73.41	72.87	73.14	15823229
2023-05-15	73.36	73.71	73.28	73.70	10580633
2023-05-16	73.32	73.44	72.97	73.00	13335673
2023-05-17	73.09	73.39	72.82	73.34	21491299
2023-05-18	73.17	73.26	72.83	73.23	10657026
2023-05-19	73.55	73.84	73.47	73.66	15971239
2023-05-22	73.56	73.82	73.55	73.68	12122740
2023-05-23	73.04	73.15	72.57	72.60	19215053
2023-05-24	71.89	71.91	71.50	71.54	21758064
2023-05-25	71.51	71.57	71.15	71.44	17393777
2023-05-26	71.75	72.20	71.74	72.14	11189804
2023-05-30	71.92	71.94	71.21	71.41	13979807
2023-05-31	70.69	70.80	70.13	70.67	32754669
2023-06-01	71.05	71.78	71.00	71.72	29681639
2023-06-02	72.65	72.76	72.48	72.65	18693531
2023-06-05	72.54	72.61	72.18	72.65	18029701
2023-06-06	72.38	72.87	72.35	71.52	17811934
2023-06-07	71.25	71.50	70.83	70.89	29259164
2023-06-08	71.23	71.65	71.11	71.64	15781013
2023-06-09	71.57	71.68	71.40	71.52	15419177
2023-06-12	71.76	71.86	71.59	71.83	15814705
2023-06-13	72.49	72.69	72.38	72.51	17620630
2023-06-14	72.97	73.18	72.38	72.78	17305785
2023-06-15	72.77	73.59	72.72	73.55	14597217
2023-06-16	73.88	73.91	73.36	73.39	20036205
2023-06-20	72.59	72.72	72.27	72.42	16873013
2023-06-21	72.30	72.78	72.19	72.53	11322663
2023-06-22	72.01	72.20	71.95	72.08	11313341
2023-06-23	70.83	71.15	70.81	70.96	15929741
2023-06-26	71.05	71.20	70.95	71.05	12950900
2023-06-27	71.26	71.72	71.05	71.67	11034089
2023-06-28	71.65	71.87	71.52	71.72	9256540
2023-06-29	71.39	71.62	71.35	71.62	6735999
2023-06-30	72.29	72.55	72.21	72.50	28381135
2023-07-03	72.47	72.58	72.31	72.42	13375507
2023-07-05	71.90	71.93	71.54	71.61	15971482
2023-07-06	70.54	70.56	69.94	70.37	17415292
2023-07-07	70.44	71.22	70.41	70.90	16721283
2023-07-10	70.78	71.13	70.75	71.10	9486037
2023-07-11	71.41	71.76	71.22	71.74	12816605
2023-07-12	72.69	73.19	72.57	73.11	16111053
2023-07-13	74.07	74.38	74.04	74.28	12707578
2023-07-14	74.23	74.29	73.83	73.86	12549124
2023-07-17	73.53	73.86	73.41	73.77	15876564
2023-07-18	73.90	74.34	73.83	74.25	11519448
2023-07-19	74.30	74.45	74.02	74.21	11138742
2023-07-20	74.05	74.25	73.71	73.83	14843852
2023-07-21	74.00	74.06	73.77	73.98	10318401
2023-07-24	73.66	73.96	73.62	73.80	9421202
2023-07-25	73.68	74.06	73.66	73.88	9150961
2023-07-26	73.54	74.32	73.50	74.08	12325284
2023-07-27	74.69	74.69	73.85	73.91	12775706
2023-07-28	74.46	74.74	74.30	74.44	15891118
2023-07-31	74.51	74.71	74.36	74.46	13799849
2023-08-01	73.73	73.94	73.38	73.53	16707851
2023-08-02	72.62	72.73	72.08	72.16	16814832
2023-08-03	71.59	72.16	71.53	71.96	12745683
2023-08-04	72.33	72.91	72.10	72.16	14079592
2023-08-07	72.63	72.79	72.30	72.77	12940636
2023-08-08	71.97	72.39	71.79	72.33	14144438
2023-08-09	72.43	72.62	72.19	72.31	12188679
2023-08-10	73.09	73.51	72.55	72.62	16788858
2023-08-11	72.11	72.37	71.97	72.13	14863672
2023-08-14	71.40	71.88	71.21	71.81	9959351
2023-08-15	71.39	71.41	70.79	70.92	13863644
2023-08-16	70.69	70.97	70.32	70.34	10940139
2023-08-17	70.56	70.64	69.75	69.84	14730509
2023-08-18	69.32	69.96	69.31	69.84	13617538
2023-08-21	70.02	70.18	69.71	70.10	15838416
2023-08-22	70.43	70.45	69.91	69.97	10568020
2023-08-23	70.25	70.84	70.24	70.73	12669971
2023-08-24	70.38	70.60	69.73	69.76	14879030
2023-08-25	70.20	70.47	69.60	70.23	11617664
2023-08-28	70.71	71.02	70.69	70.97	12320383
2023-08-29	70.83	71.90	70.76	71.85	12224400
2023-08-30	71.91	72.15	71.71	71.81	12235771
2023-08-31	71.84	71.90	71.31	71.53	13375220
2023-09-01	72.15	72.18	71.30	71.49	17069805
2023-09-05	71.31	71.33	70.87	70.87	12085027
2023-09-06	70.85	71.00	70.47	70.72	11294629
2023-09-07	70.50	70.64	70.28	70.49	13542992
2023-09-08	70.39	70.62	70.30	70.39	11813894
2023-09-11	70.98	71.18	70.79	71.12	11650948
2023-09-12	70.76	71.09	70.72	70.83	7947084
2023-09-13	70.68	70.88	70.47	70.61	10047887
2023-09-14	71.15	71.61	71.13	71.54	13519785
2023-09-15	71.69	71.93	71.35	71.38	13678464
2023-09-18	71.08	71.21	70.83	71.13	9121327
2023-09-19	71.25	71.38	71.01	71.19	10339947
2023-09-20	71.53	71.88	70.98	71.02	14523369
2023-09-21	70.35	70.49	69.84	69.84	17619909
2023-09-22	70.22	70.46	69.84	69.90	14715755
2023-09-25	69.32	69.63	69.16	69.59	16853115
2023-09-26	69.04	69.25	68.63	68.69	17756850
2023-09-27	68.95	69.00	68.09	68.56	16390389
2023-09-28	68.62	69.33	68.53	69.12	19507379
2023-09-29	69.75	69.76	68.75	68.92	20292936
2023-10-02	68.47	68.53	67.68	67.91	23671359
2023-10-03	67.30	67.49	66.83	67.06	19913413
2023-10-04	67.23	67.27	66.62	67.18	19586201
2023-10-05	67.57	67.87	67.34	67.77	18327243
2023-10-06	67.64	68.68	67.23	68.52	17758931
2023-10-09	67.88	68.50	67.81	68.42	11015700
2023-10-10	69.19	69.64	69.10	69.36	23682816
2023-10-11	69.76	69.86	69.26	69.65	15393629
2023-10-12	69.74	69.76	68.81	69.07	16764594
2023-10-13	68.87	69.03	68.26	68.43	19900296
2023-10-16	68.55	69.00	68.46	68.93	20119560
2023-10-17	68.36	69.29	68.35	68.97	12155129
2023-10-18	68.36	68.43	67.69	67.77	16945882
2023-10-19	67.55	67.91	67.05	67.17	27204107
2023-10-20	66.93	67.09	66.54	66.57	28251819
2023-10-23	66.32	67.04	66.07	66.62	18574702
2023-10-24	66.74	67.06	66.65	67.00	22138664
2023-10-25	66.82	67.08	66.44	66.52	17400881
2023-10-26	66.35	66.49	65.83	66.04	22914706
2023-10-27	66.50	66.53	65.68	65.84	24116447
2023-10-30	66.56	66.71	66.27	66.68	23954539
2023-10-31	66.76	66.97	66.53	66.92	18291337
2023-11-01	67.08	67.57	66.89	67.55	21115188
2023-11-02	68.68	68.94	68.48	68.93	19669393
2023-11-03	69.51	70.00	69.41	69.66	20752899
2023-11-06	69.56	69.63	69.17	69.31	15938139
2023-11-07	68.77	69.02	68.64	68.89	15747050
2023-11-08	68.86	69.10	68.60	68.80	10916452
2023-11-09	69.41	69.58	68.76	68.79	14557580
2023-11-10	68.74	69.15	68.26	69.10	12518822
2023-11-13	68.82	69.38	68.71	69.28	11354702
2023-11-14	70.46	71.14	70.45	71.05	21166993
2023-11-15	71.08	71.29	70.90	70.94	12980077
2023-11-16	70.82	71.11	70.64	70.89	13769696
2023-11-17	71.55	71.87	71.41	71.85	14315647
2023-11-20	71.74	72.20	71.74	72.12	10334937
2023-11-21	72.08	72.15	71.75	71.84	12300155
2023-11-22	71.95	72.04	71.63	72.01	12162877
2023-11-24	72.24	72.58	72.23	72.56	8083468
2023-11-27	72.34	72.43	72.16	72.31	10365181
2023-11-28	72.11	72.55	72.02	72.33	11130140
2023-11-29	72.54	72.76	72.30	72.48	10462203
2023-11-30	72.49	72.61	72.17	72.42	19444244
2023-12-01	72.38	73.24	72.35	73.18	21091944
2023-12-04	72.46	72.77	72.34	72.61	14778700
2023-12-05	72.38	72.82	72.23	72.35	17529497
2023-12-06	73.07	73.22	72.55	72.57	16547360
2023-12-07	72.72	73.13	72.43	72.92	14513204
2023-12-08	72.74	73.25	72.72	73.14	13323616
2023-12-11	73.03	73.36	73.02	73.32	12372000
2023-12-12	73.20	73.45	72.96	73.45	13209962
2023-12-13	73.51	74.59	73.16	74.52	16760655
2023-12-14	74.89	75.34	74.72	75.07	21959570
2023-12-15	74.71	74.85	74.29	74.34	22420682
2023-12-18	74.65	74.71	74.30	74.52	14409987
2023-12-19	74.93	75.20	74.93	74.22	15551789
2023-12-20	74.24	74.42	73.42	73.47	23019212
2023-12-21	74.26	74.66	74.10	74.66	15837425
2023-12-22	74.82	74.97	74.53	74.73	12184500
2023-12-26	74.81	75.19	74.81	75.07	8915396
2023-12-27	75.12	75.53	75.11	75.47	13103797
2023-12-28	75.45	75.66	75.26	75.27	16832008
2023-12-29	75.38	75.59	75.15	75.35	21346352
2024-01-02	74.54	74.87	74.41	74.51	18177553
2024-01-03	73.78	74.16	73.58	73.95	18637682
2024-01-04	73.94	74.49	73.94	74.12	11977052
2024-01-05	74.03	74.82	73.96	74.17	20636708
2024-01-08	74.33	74.98	74.27	74.96	16250145
2024-01-09	74.29	74.47	74.18	74.29	10218297
2024-01-10	74.61	74.88	74.53	74.77	12191313
2024-01-11	74.97	75.07	74.10	74.76	16434278
2024-01-12	75.26	75.50	74.93	75.07	11329292
2024-01-16	74.16	74.26	73.66	73.81	19802714
2024-01-17	72.83	73.14	72.59	73.11	16381456
2024-01-18	73.42	73.78	73.26	73.76	16391373
2024-01-19	73.56	73.94	73.30	73.93	15792194
2024-01-22	74.11	74.38	74.04	74.16	15424825
2024-01-23	73.78	74.00	73.62	73.95	13575390
2024-01-24	74.93	75.00	74.50	74.51	16314563
2024-01-25	74.69	74.73	74.33	74.72	15268804
2024-01-26	75.11	75.24	74.99	75.05	16478622
2024-01-29	75.02	75.57	74.93	75.49	13341499
2024-01-30	75.38	75.48	75.10	75.39	11708418
2024-01-31	75.73	75.97	74.90	75.01	23907273
2024-02-01	75.19	75.77	75.03	75.75	17189446
2024-02-02	75.13	75.20	74.81	75.15	15579850
2024-02-05	74.70	74.92	74.34	74.75	15617888
2024-02-06	74.72	75.23	74.68	75.21	13886585
2024-02-07	75.17	75.29	75.00	75.17	10485099
2024-02-08	75.05	75.10	74.82	75.04	9578469
2024-02-09	75.05	75.35	74.88	75.30	11001146
2024-02-12	75.27	75.66	75.25	75.43	6911456
2024-02-13	74.62	74.72	74.02	74.27	14942545
2024-02-14	74.76	75.12	74.70	75.10	13248016
2024-02-15	75.46	75.97	75.45	75.95	14128634
2024-02-16	75.98	76.39	75.80	76.07	13381557
2024-02-20	76.55	76.63	76.18	76.38	15285824
2024-02-21	76.22	76.47	76.09	76.44	11433755
2024-02-22	77.07	77.32	76.93	77.30	15475952
2024-02-23	77.38	77.53	77.27	77.40	11399963
2024-02-26	77.46	77.46	77.15	77.29	15015194
2024-02-27	77.34	77.56	77.29	77.50	11110977
2024-02-28	76.98	77.15	76.92	77.05	12196754
2024-02-29	77.42	77.55	76.86	77.25	17221873
2024-03-01	77.57	78.03	77.25	78.00	18930508
2024-03-04	77.76	77.96	77.68	77.80	13960993
2024-03-05	77.85	78.13	77.45	77.66	12874367
2024-03-06	78.51	78.81	78.37	78.58	24098119
2024-03-07	79.17	79.61	79.10	79.51	18279137
2024-03-08	79.78	79.86	79.13	79.25	14926860
2024-03-11	78.72	78.83	78.41	78.80	10496033
2024-03-12	78.91	79.44	78.61	79.43	15295998
2024-03-13	79.35	79.62	79.32	79.44	14150358
2024-03-14	79.42	79.48	78.57	78.86	25572046
2024-03-15	79.04	79.12	78.63	78.89	17529114
2024-03-18	79.09	79.12	78.81	78.87	13472212
2024-03-19	78.82	79.22	78.71	79.01	13222145
2024-03-20	78.96	79.90	78.90	79.85	18834852
2024-03-21	79.90	80.03	79.79	79.81	13020951
2024-03-22	79.78	79.83	79.55	79.64	12832839
2024-03-25	79.39	79.76	79.39	79.47	9418239
2024-03-26	79.85	79.88	79.56	79.56	12343148
2024-03-27	79.74	80.06	79.64	80.04	12337185
2024-03-28	79.73	79.97	79.72	79.86	17180354
2024-04-01	79.72	79.87	79.33	79.52	15419517
2024-04-02	78.89	78.96	78.69	78.96	17414958
2024-04-03	78.82	79.52	78.81	79.40	15898397
2024-04-04	79.92	79.95	78.65	78.72	19950362
2024-04-05	78.61	79.13	78.46	78.97	21091872
2024-04-08	79.42	79.53	79.22	79.36	12350990
2024-04-09	79.73	79.80	79.00	79.35	12469130
2024-04-10	78.21	78.64	78.00	78.30	21567342
2024-04-11	78.57	78.61	77.65	78.51	11966995
2024-04-12	77.86	78.09	77.14	77.24	17934613
2024-04-15	78.14	78.24	76.89	77.01	21610118
2024-04-16	76.39	76.62	76.00	76.25	24161808
2024-04-17	76.68	76.72	75.96	76.30	15748040
2024-04-18	76.27	76.61	75.97	76.09	12884165
2024-04-19	76.18	76.41	75.89	76.12	16924965
2024-04-22	76.54	77.27	76.47	77.01	17314232
2024-04-23	77.27	77.95	77.21	77.85	13466024
2024-04-24	77.97	77.97	77.39	77.70	8530070
2024-04-25	76.61	77.45	76.42	77.34	11479649
2024-04-26	77.68	78.06	77.65	77.96	12676407
2024-04-29	78.16	78.40	78.04	78.26	10560035
2024-04-30	78.00	78.22	77.21	77.27	18994253
2024-05-01	77.25	78.02	76.91	77.10	17900348
2024-05-02	77.93	78.28	77.50	78.14	14993396
2024-05-03	78.98	79.22	78.45	78.92	15055613
2024-05-06	79.31	79.52	79.25	79.46	9411398
2024-05-07	79.72	79.85	79.55	79.67	9065799
2024-05-08	79.32	79.60	79.30	79.58	6667504
2024-05-09	79.57	80.20	79.57	80.19	13255992
2024-05-10	80.46	80.52	80.24	80.34	8021993
2024-05-13	80.41	80.55	80.23	80.34	6990493
2024-05-14	80.65	80.95	80.57	80.94	15228304
2024-05-15	81.32	81.80	81.16	81.80	10823682
2024-05-16	81.64	81.71	81.33	81.36	13042069
2024-05-17	81.38	81.68	81.26	81.64	10219550
2024-05-20	81.72	81.93	81.66	81.70	5836787
2024-05-21	81.40	81.63	81.36	81.57	6221985
2024-05-22	81.02	81.10	80.58	80.80	10721213
2024-05-23	81.50	81.51	80.24	80.39	8805831
2024-05-24	80.80	81.17	80.76	81.05	9289525
2024-05-28	81.35	81.37	80.78	81.02	13036642
2024-05-29	79.98	80.12	79.71	79.74	13662062
2024-05-30	80.24	80.61	80.21	80.41	7456128
2024-05-31	80.96	81.22	80.56	81.18	19932479
2024-06-03	81.44	81.65	81.08	81.41	17127673
2024-06-04	81.23	81.44	80.97	81.31	12565483
2024-06-05	81.71	81.91	81.27	81.88	8661543
2024-06-06	81.91	82.16	81.87	82.16	13195574
2024-06-07	81.44	81.71	81.19	81.27	21589678
2024-06-10	80.72	81.30	80.60	79.82	8996296
2024-06-11	78.89	79.07	78.47	78.91	17004618
2024-06-12	80.18	80.39	79.70	79.84	15188856
2024-06-13	79.18	79.18	78.38	78.70	12784234
2024-06-14	77.66	77.91	77.36	77.83	17500049
2024-06-17	77.63	78.16	77.37	78.14	13582729
2024-06-18	78.14	78.48	78.12	78.45	16057055
2024-06-20	78.29	78.62	78.21	78.50	10942853
2024-06-21	77.89	78.05	77.67	77.95	14477748
2024-06-24	78.59	78.96	78.52	78.57	12193736
2024-06-25	78.56	78.88	78.47	78.76	8753370
2024-06-26	78.06	78.34	77.95	78.18	10509731
2024-06-27	78.32	78.52	78.08	78.24	14156048
2024-06-28	78.23	78.57	78.00	78.33	17425009
2024-07-01	78.76	79.03	78.27	78.47	19845722
2024-07-02	78.22	78.69	78.15	78.66	10331748
2024-07-03	79.25	79.62	79.25	79.56	8107900
2024-07-05	80.22	80.23	79.52	80.09	8408776
2024-07-08	80.14	80.22	79.65	79.69	6031687
2024-07-09	79.52	79.58	79.17	79.37	8069772
2024-07-10	80.01	80.54	79.97	80.49	8189449
2024-07-11	81.04	81.18	80.67	80.72	8930036
2024-07-12	81.36	81.87	81.32	81.58	9289703
2024-07-15	81.39	81.40	80.79	80.86	7418664
2024-07-16	80.65	81.28	80.55	81.25	10902885
2024-07-17	80.85	81.14	80.73	80.82	11634175
2024-07-18	80.96	81.04	79.84	80.02	16481517
2024-07-19	79.78	79.82	79.45	79.53	15570283
2024-07-22	80.24	80.40	80.03	80.37	13762751
2024-07-23	79.95	80.08	79.86	79.92	12043012
2024-07-24	79.67	79.78	78.87	78.91	10698026
2024-07-25	78.24	79.11	77.98	78.41	17719813
2024-07-26	79.02	79.55	78.95	79.41	10574880
2024-07-29	79.23	79.26	78.82	79.06	9305599
2024-07-30	79.37	79.45	78.92	79.24	8551634
2024-07-31	80.40	80.71	80.12	80.36	20969457
2024-08-01	79.34	79.54	77.85	78.23	18129775
2024-08-02	77.17	77.36	76.38	77.00	25136218
2024-08-05	74.23	75.84	73.91	75.32	28088798
2024-08-06	74.71	75.90	74.61	75.45	22307546
2024-08-07	76.85	77.09	75.77	75.81	24592622
2024-08-08	76.55	77.16	76.21	77.08	14824675
2024-08-09	76.87	77.39	76.72	77.38	11022675
2024-08-12	77.33	77.53	77.06	77.31	7988718
2024-08-13	77.89	78.70	77.85	78.64	11927454
2024-08-14	78.79	79.00	78.64	78.93	7127626
2024-08-15	79.64	80.05	79.56	79.89	10364201
2024-08-16	79.98	80.40	79.96	80.33	10287847
2024-08-19	80.81	81.40	80.80	81.31	6740976
2024-08-20	81.17	81.36	80.91	81.06	5177868
2024-08-21	81.58	81.97	81.40	81.81	10653466
2024-08-22	82.11	82.14	81.28	81.33	7290684
2024-08-23	81.99	82.87	81.89	82.82	10779000
2024-08-26	82.56	82.72	82.36	82.45	6719906
2024-08-27	82.65	82.97	82.54	82.83	9597134
2024-08-28	82.74	82.91	82.20	82.54	7883869
2024-08-29	82.93	83.28	82.71	82.85	9112065
2024-08-30	83.12	83.25	82.59	82.98	15627554
2024-09-03	82.56	82.66	81.47	81.67	9886682
2024-09-04	81.07	81.69	80.98	81.31	10324403
2024-09-05	81.41	81.56	80.98	81.33	12147438
2024-09-06	81.12	81.34	79.67	79.80	12344375
2024-09-09	80.41	80.90	80.40	80.60	10634962
2024-09-10	80.31	80.32	79.58	80.20	9742931
2024-09-11	80.27	80.71	79.38	80.68	12999128
2024-09-12	80.61	81.37	80.39	81.34	11686010
2024-09-13	81.45	81.84	81.39	81.53	7340468
2024-09-16	81.88	82.23	81.70	82.19	9869506
2024-09-17	82.09	82.14	81.46	81.73	7307315
2024-09-18	81.81	82.46	81.29	81.47	8454227
2024-09-19	82.96	83.24	82.47	83.08	9974104
2024-09-20	82.59	82.61	81.97	82.26	7892376
2024-09-23	82.39	82.66	82.35	82.57	6997708
2024-09-24	82.82	83.12	82.61	83.06	6855760
2024-09-25	83.21	83.23	82.59	82.61	11869015
2024-09-26	84.19	84.53	83.85	84.43	12874975
2024-09-27	84.27	84.56	83.80	83.92	10690655
2024-09-30	83.96	83.97	83.18	83.63	13425369
2024-10-01	83.66	83.69	82.57	83.01	18430914
2024-10-02	82.86	83.03	82.45	82.84	8335155
2024-10-03	82.12	82.28	81.77	82.07	9890515
2024-10-04	82.13	82.57	82.05	82.55	8536274
2024-10-07	82.30	82.41	81.79	82.09	7365112
2024-10-08	81.90	81.97	81.69	81.96	6339144
2024-10-09	81.52	82.05	81.46	81.98	5370828
2024-10-10	81.77	81.91	81.43	81.88	5794427
2024-10-11	81.84	82.38	81.83	82.30	6915027
2024-10-14	82.11	82.58	82.01	82.54	6646193
2024-10-15	82.24	82.26	81.10	81.17	17667286
2024-10-16	81.38	81.46	81.23	81.38	5931766
2024-10-17	81.68	81.71	81.31	81.39	8904646
2024-10-18	81.81	81.97	81.62	81.94	5863087
2024-10-21	81.49	81.55	80.83	80.97	8009105
2024-10-22	80.44	80.63	80.37	80.51	5844195
2024-10-23	79.79	79.97	79.35	79.70	7555992
2024-10-24	80.33	80.35	79.80	80.15	6522380
2024-10-25	80.34	80.46	79.75	79.88	9288134
2024-10-28	80.24	80.63	80.18	80.52	6985008
2024-10-29	80.25	80.42	80.05	80.23	8778380
2024-10-30	79.57	80.06	79.51	79.71	8828077
2024-10-31	79.32	79.32	78.47	79.22	19247645
2024-11-01	79.65	79.86	79.31	79.38	9951294
2024-11-04	79.82	80.03	79.39	79.44	10280054
2024-11-05	79.65	80.30	79.59	80.23	9596383
2024-11-06	79.05	79.16	78.42	79.07	11746261
2024-11-07	79.98	80.34	79.84	80.27	11634128
2024-11-08	79.38	79.38	78.78	79.16	11540291
2024-11-11	79.41	79.45	79.10	79.18	5839576
2024-11-12	78.42	78.42	77.32	77.71	16613900
2024-11-13	77.40	77.46	76.80	77.25	14828857
2024-11-14	77.81	77.98	77.33	77.41	19039012
2024-11-15	77.31	77.33	76.96	77.13	15433599
2024-11-18	77.07	77.70	77.02	77.55	7774078
2024-11-19	76.90	77.60	76.79	77.45	13402289
2024-11-20	77.13	77.24	76.70	77.24	12441967
2024-11-21	77.12	77.38	76.85	77.26	9161202
2024-11-22	77.17	77.70	77.16	77.56	16809833
2024-11-25	78.16	78.27	77.72	77.96	24934101
2024-11-26	77.83	77.85	77.27	77.51	9360799
2024-11-27	77.84	78.08	77.70	77.93	7477916
2024-11-29	78.24	79.01	78.21	78.97	11643860
2024-12-02	79.08	79.33	78.57	79.19	15721136
2024-12-03	79.71	79.87	79.40	79.64	13289942
2024-12-04	79.74	79.88	79.58	79.70	10434376
2024-12-05	80.10	80.22	79.95	80.09	11910866
2024-12-06	80.39	80.39	79.90	80.08	7072545
2024-12-09	80.53	80.63	80.00	80.03	7801060
2024-12-10	79.83	79.85	79.29	79.31	10662787
2024-12-11	79.73	79.87	79.49	79.81	11859039
2024-12-12	79.39	79.71	79.05	79.11	8623811
2024-12-13	79.21	79.21	78.68	78.89	10116569
2024-12-16	78.58	78.90	78.50	77.57	25547908
2024-12-17	77.43	77.71	77.37	77.45	13934864
2024-12-18	77.38	77.54	75.41	75.55	16470395
2024-12-19	75.80	75.87	75.26	75.31	17486579
2024-12-20	74.38	75.73	74.37	75.10	20878324
2024-12-23	75.24	75.64	74.94	75.59	10491242
2024-12-24	75.62	75.92	75.43	75.86	5585232
2024-12-26	75.99	76.35	75.93	76.22	10787372
2024-12-27	76.08	76.28	75.83	76.11	15819744
2024-12-30	75.64	75.88	75.28	75.61	16427609
2024-12-31	75.86	75.98	75.44	75.61	21393484
2025-01-02	75.70	75.87	75.14	75.35	12756558
2025-01-03	75.53	75.74	75.24	75.68	12548776
2025-01-06	76.33	76.89	76.25	76.40	16201781
2025-01-07	77.06	77.06	76.23	76.34	9393247
2025-01-08	75.90	76.33	75.68	76.22	7894852
2025-01-10	75.65	75.67	74.90	75.06	12022276
2025-01-13	74.25	74.89	74.24	74.85	12019745
2025-01-14	75.02	75.26	74.76	75.12	9963181
2025-01-15	76.20	76.26	75.76	76.08	12144784
2025-01-16	76.25	76.69	76.09	76.47	17925790
2025-01-17	76.86	77.20	76.68	76.78	10667115
2025-01-21	77.80	78.35	77.68	78.33	13169107
2025-01-22	78.49	78.50	78.12	78.15	8666664
2025-01-23	78.34	78.79	78.19	78.79	10977637
2025-01-24	79.15	79.46	79.08	79.23	7578399
2025-01-27	78.84	79.27	78.82	79.23	13559152
2025-01-28	79.11	79.18	78.66	79.13	9458406
2025-01-29	79.14	79.36	78.85	79.12	7875350
2025-01-30	79.88	80.32	79.64	79.99	13792063
2025-01-31	79.86	80.17	79.17	79.24	14935711
2025-02-03	77.91	78.80	77.65	78.31	14997646
2025-02-04	78.79	79.30	78.71	79.22	10608266
2025-02-05	79.71	80.09	79.55	79.99	7857042
2025-02-06	80.25	80.54	80.19	80.37	7806531
2025-02-07	80.42	80.48	79.48	79.61	13110844
2025-02-10	79.98	80.18	79.92	80.15	7287254
2025-02-11	80.06	80.62	80.03	80.53	7583803
2025-02-12	80.01	80.99	79.89	80.83	17271426
2025-02-13	81.20	81.85	81.12	81.81	17212339
2025-02-14	82.27	82.35	81.91	81.93	8051820
2025-02-18	82.47	82.63	82.32	82.52	9485857
2025-02-19	81.65	81.80	81.38	81.67	11042162
2025-02-20	81.91	82.10	81.59	82.05	9177372
2025-02-21	82.12	82.14	81.38	81.54	11630000
2025-02-24	81.87	81.99	81.34	81.49	11135811
2025-02-25	82.51	82.51	81.88	82.23	10091354
2025-02-26	82.47	82.99	82.17	82.34	11254629
2025-02-27	82.11	82.11	81.36	81.41	19003207
2025-02-28	81.33	81.65	80.81	81.58	20717807
2025-03-03	83.17	83.39	82.03	82.48	16234749
2025-03-04	81.89	83.33	81.21	82.46	18408473
2025-03-05	83.58	84.57	83.58	84.43	17092514
2025-03-06	83.81	84.49	83.50	83.56	18421015
2025-03-07	83.71	84.54	83.54	84.43	13184265
2025-03-10	83.04	83.34	81.88	82.44	19368425
2025-03-11	82.53	82.65	81.61	82.16	18088834
2025-03-12	82.71	82.93	82.18	82.75	15886266
2025-03-13	82.27	82.50	81.94	82.20	18561447
2025-03-14	83.00	83.73	82.85	83.71	13971270
2025-03-17	83.93	84.78	83.87	84.65	12966764
2025-03-18	84.58	84.77	84.15	84.64	10513395
2025-03-19	84.34	85.19	84.28	84.89	16362393
2025-03-20	83.67	84.25	83.65	84.18	11820548
2025-03-21	83.55	83.82	83.37	83.66	18771241
2025-03-24	83.59	83.83	83.35	83.65	12201774
2025-03-25	84.22	84.32	83.91	84.11	10478188
2025-03-26	83.55	83.78	82.88	83.02	17011162
2025-03-27	82.89	83.39	82.85	83.20	10331864
2025-03-28	82.79	82.89	82.29	82.46	14242399
2025-03-31	81.27	81.88	80.92	81.73	25560626
2025-04-01	81.78	82.11	81.35	81.85	15153975
2025-04-02	81.25	82.13	81.19	82.04	14451646
2025-04-03	81.24	81.45	80.22	80.32	18718353
2025-04-04	77.25	77.52	74.97	75.02	40904309
2025-04-07	72.69	76.25	72.15	73.21	63057498
2025-04-08	75.83	75.92	72.22	72.96	36425015
2025-04-09	73.16	78.86	72.76	78.59	60645131
2025-04-10	77.20	77.49	75.29	77.04	36697619
2025-04-11	77.34	79.15	77.23	78.97	28909928
2025-04-14	79.45	80.24	79.17	79.82	15749900
2025-04-15	80.45	80.91	80.36	80.54	13679843
2025-04-16	80.55	81.06	79.94	80.23	16542601
2025-04-17	80.96	81.59	80.81	81.10	14072528
2025-04-21	81.47	81.56	80.09	80.66	15883913
2025-04-22	81.77	82.70	81.75	82.33	14923224
2025-04-23	83.12	83.63	82.43	82.66	15223543
2025-04-24	83.03	83.79	82.89	83.76	11194210
2025-04-25	83.60	84.15	83.48	84.12	10485378
2025-04-28	84.23	84.77	84.15	84.68	10085403
2025-04-29	84.59	85.03	84.56	84.85	8303750
2025-04-30	84.28	85.01	83.86	84.75	24147911
2025-05-01	84.98	84.99	84.37	84.48	10070866
2025-05-02	85.96	86.30	85.81	86.10	14798549
2025-05-05	86.37	86.48	86.23	86.25	8119851
2025-05-06	86.21	86.44	86.05	86.14	8661737
2025-05-07	85.93	86.19	85.59	85.85	8536595
2025-05-08	86.09	86.09	85.50	85.55	12228336
2025-05-09	86.21	86.21	85.74	85.97	9148988
2025-05-12	86.09	86.42	85.65	86.41	12602562
2025-05-13	86.30	86.73	86.20	86.52	13242907
2025-05-14	86.81	86.83	86.04	86.10	10173345
2025-05-15	86.72	87.10	86.50	87.04	11283163
2025-05-16	86.94	87.28	86.77	87.24	8372141
2025-05-19	87.24	88.08	87.22	88.07	9062923
2025-05-20	88.26	88.53	88.21	88.49	23335474
2025-05-21	88.60	88.89	87.93	87.97	15278897
2025-05-22	87.63	88.15	87.49	87.92	12787316
2025-05-23	87.20	88.20	87.15	88.04	16959592
2025-05-27	89.30	89.46	89.12	89.32	12435731
2025-05-28	88.45	88.55	88.12	88.29	16812428
2025-05-29	88.74	88.75	88.25	88.68	11454353
2025-05-30	88.75	88.90	88.17	88.81	18590171
2025-06-02	88.97	89.79	88.67	89.76	25710474
2025-06-03	88.86	89.17	88.63	89.08	11787449
2025-06-04	89.29	89.75	89.23	89.48	11593334
2025-06-05	89.76	89.86	89.23	89.42	14543140
2025-06-06	89.62	89.85	89.50	89.74	10301082
2025-06-09	89.62	90.00	89.56	89.73	9641764
2025-06-10	90.05	90.09	89.65	89.85	10254102
2025-06-11	90.01	90.16	89.64	89.70	12329627
2025-06-12	90.20	90.51	90.15	90.39	13288064
2025-06-13	89.22	89.72	89.02	87.71	22177127
2025-06-16	88.41	88.86	88.04	88.04	17843407
2025-06-17	87.67	87.75	86.86	86.96	16726290
2025-06-18	87.21	87.59	86.90	87.11	18504431
2025-06-20	87.04	87.05	86.31	86.33	16900634
2025-06-23	85.74	87.01	85.68	86.98	23100647
2025-06-24	87.66	88.17	87.56	88.04	14900765
2025-06-25	87.57	87.68	87.36	87.56	14422092
2025-06-26	88.24	88.61	88.13	88.54	15791542
2025-06-27	89.18	89.62	88.96	89.34	15987686
2025-06-30	89.12	89.49	88.95	89.39	28062282
2025-07-01	89.11	89.39	89.03	89.24	11406067
2025-07-02	88.97	89.56	88.84	89.50	13133597
2025-07-03	89.44	89.68	89.39	89.52	5311077
2025-07-07	88.94	89.10	88.30	88.55	12925001
2025-07-08	88.70	89.29	88.60	89.20	9061444
2025-07-09	89.59	89.90	89.38	89.87	8699939
2025-07-10	89.63	89.88	89.43	89.81	8554427
2025-07-11	89.10	89.13	88.81	88.95	8467972
2025-07-14	88.65	89.02	88.57	88.95	7969857
2025-07-15	88.96	88.97	87.96	88.02	10572042
2025-07-16	87.98	88.44	87.72	88.38	16776533
2025-07-17	88.15	88.62	88.09	88.61	9542032
2025-07-18	89.02	89.03	88.28	88.36	11044833
2025-07-21	88.78	89.28	88.61	88.83	9323984
2025-07-22	88.93	89.39	88.71	89.32	12134311
2025-07-23	90.54	91.57	90.49	91.54	18088192
2025-07-24	91.07	91.27	90.86	90.86	12025603
2025-07-25	90.19	90.76	90.09	90.75	9583464
2025-07-28	89.81	89.86	89.10	89.29	13653965
2025-07-29	89.30	89.30	88.93	89.11	11888621
2025-07-30	88.83	89.08	88.14	88.47	14623006
2025-07-31	88.10	88.14	87.35	87.52	29271575
2025-08-01	87.28	87.43	86.74	87.29	18658183
2025-08-04	88.23	88.47	88.11	88.45	14718054
2025-08-05	88.60	88.64	88.17	88.44	11634139
2025-08-06	88.84	89.17	88.77	89.02	11499873
2025-08-07	90.02	90.09	89.44	89.82	11525591
2025-08-08	90.15	90.53	90.08	90.37	10367276
2025-08-11	90.12	90.20	89.88	89.99	8516640
2025-08-12	90.39	91.15	90.28	91.09	12302860
2025-08-13	91.39	91.66	91.37	91.64	9490537
2025-08-14	91.23	91.68	91.20	91.65	11790572
2025-08-15	92.22	92.28	92.04	92.19	11864283
2025-08-18	91.95	92.14	91.80	92.09	11577829
2025-08-19	92.33	92.49	92.02	92.10	10721578
2025-08-20	92.27	92.46	92.11	92.43	15871192
2025-08-21	91.92	92.07	91.69	91.85	11258869
2025-08-22	92.21	93.38	92.18	93.23	15827472
2025-08-25	92.79	92.95	91.98	92.00	11700869
2025-08-26	91.74	91.95	91.67	91.90	11788856
2025-08-27	91.22	91.72	91.04	91.68	13054224
2025-08-28	92.00	92.14	91.83	92.02	11136419
2025-08-29	91.53	91.65	91.33	91.48	18544492
2025-09-02	90.10	90.74	90.04	90.58	15496271
2025-09-03	90.45	90.80	90.37	90.72	14418844
2025-09-04	91.00	91.40	90.94	91.38	10348031
2025-09-05	92.12	92.39	91.50	91.79	15510643
2025-09-08	92.46	92.74	92.24	92.71	12010731
2025-09-09	92.33	92.50	92.15	92.40	10893174
2025-09-10	92.65	92.77	92.27	92.38	11838438
2025-09-11	92.78	93.39	92.75	93.36	11013030
2025-09-12	92.99	93.13	92.77	92.99	10010534
2025-09-15	93.45	93.68	93.32	93.61	18108014
2025-09-16	93.52	93.54	93.08	93.35	25226898
2025-09-17	93.24	93.77	92.61	93.00	17013573
2025-09-18	93.10	93.48	92.82	93.36	15791635
2025-09-19	93.04	93.15	92.76	93.00	21889338
2025-09-22	92.96	93.34	92.73	93.30	13692268
2025-09-23	93.51	93.67	93.02	93.12	14688387
2025-09-24	92.69	92.92	92.46	92.58	14910666
2025-09-25	91.95	92.02	91.53	91.92	22434553
2025-09-26	92.31	92.64	92.23	92.63	18137958
2025-09-29	92.92	93.06	92.77	92.99	13807071
2025-09-30	92.89	93.46	92.86	93.37	24294994
2025-10-01	93.88	94.27	93.86	94.14	17167910
2025-10-02	94.54	94.60	93.87	94.29	15300541
2025-10-03	94.97	95.27	94.85	95.08	13985532
2025-10-06	95.25	95.53	95.15	95.30	12812709
2025-10-07	94.96	95.01	94.43	94.47	9074987
2025-10-08	94.79	94.93	94.55	94.75	11159395
2025-10-09	94.79	94.79	93.74	93.97	10567894
2025-10-10	93.69	93.77	92.12	92.24	26137180
2025-10-13	92.65	93.08	92.53	92.98	11132883
2025-10-14	92.45	93.68	92.34	93.40	15119002
2025-10-15	93.86	94.13	93.32	93.85	15005514
2025-10-16	94.42	94.74	94.00	94.34	24970280
2025-10-17	94.04	94.57	93.92	94.51	16789486
2025-10-20	94.95	95.38	94.93	95.29	12951059
2025-10-21	94.86	95.00	94.55	94.59	16644262
2025-10-22	94.60	94.76	94.05	94.45	15028680
2025-10-23	94.62	95.00	94.62	94.89	10584494
2025-10-24	95.08	95.21	94.94	95.04	8967861
2025-10-27	95.56	95.73	95.48	95.70	10612646
2025-10-28	95.63	95.95	95.47	95.66	9187623
2025-10-29	95.66	95.75	94.65	95.12	17914374
2025-10-30	94.57	95.08	94.50	94.70	13967840
2025-10-31	94.59	94.61	94.13	94.49	19459165
2025-11-03	94.56	94.64	94.26	94.53	10681370
2025-11-04	93.53	94.03	93.45	93.56	10349018
2025-11-05	93.68	94.32	93.67	94.16	12451335
2025-11-06	94.27	94.36	93.71	93.95	16175998
2025-11-07	93.57	94.32	93.34	94.30	14038741
2025-11-10	94.86	95.35	94.59	95.29	15682792
2025-11-11	95.67	96.14	95.67	95.99	12959431
2025-11-12	96.31	96.69	96.31	96.56	9532343
2025-11-13	96.35	96.46	95.43	95.53	15864780
2025-11-14	94.88	95.53	94.78	95.26	17396354
2025-11-17	94.60	94.88	93.68	94.02	18850876
2025-11-18	92.81	93.15	92.30	92.80	22482259
2025-11-19	92.71	93.07	92.14	92.52	15425364
2025-11-20	93.13	93.25	91.21	91.24	26720920
2025-11-21	92.10	92.90	91.76	92.65	27211439
2025-11-24	92.45	92.88	92.34	92.73	18550865
2025-11-25	93.13	93.88	92.89	93.84	19903831
2025-11-26	94.26	95.01	94.23	94.87	13481192
2025-11-28	94.84	95.22	94.74	95.19	8136033
2025-12-01	94.92	95.15	94.69	94.72	21791503
2025-12-02	95.08	95.13	94.75	95.04	14267613
2025-12-03	95.12	95.59	95.10	95.55	14439837
2025-12-04	96.08	96.18	95.65	95.81	13862949
2025-12-05	96.10	96.23	95.64	95.81	15829874
2025-12-08	95.82	95.82	95.36	95.51	13589164
2025-12-09	95.60	95.83	95.36	95.38	15966762
2025-12-10	95.56	96.60	95.50	96.44	21171779
2025-12-11	96.72	97.15	96.63	97.01	19221697
2025-12-12	97.06	97.18	96.15	96.50	20514863
2025-12-15	97.31	97.42	96.87	95.36	22751908
2025-12-16	95.14	95.23	94.60	94.92	29380526
2025-12-17	94.73	94.95	94.13	94.15	34926072
2025-12-18	94.95	95.31	94.58	94.82	29971362
2025-12-19	95.26	95.73	95.21	95.46	31094759
2025-12-22	95.47	95.76	95.40	95.70	15861192
2025-12-23	96.28	96.44	96.17	96.29	16485891
2025-12-24	96.33	96.46	96.19	96.41	5609693
2025-12-26	96.53	96.60	96.34	96.57	9304222
2025-12-29	96.26	96.47	96.06	96.28	16705457
2025-12-30	96.63	96.80	96.42	96.44	15876987
2025-12-31	96.33	96.39	95.92	96.03	27618024
2026-01-02	97.03	97.11	96.51	97.04	42922553
2026-01-05	97.26	98.15	97.23	98.15	25186954
2026-01-06	98.31	98.48	98.13	98.30	14557983
2026-01-07	98.14	98.21	97.84	97.93	15468958
2026-01-08	97.56	97.95	97.53	97.94	14090757
2026-01-09	98.42	98.89	98.33	98.81	16001759
2026-01-12	99.15	99.44	99.12	99.41	15313534
2026-01-13	99.23	99.25	98.65	98.84	17697978
2026-01-14	99.19	99.37	98.98	99.30	19947519
2026-01-15	99.62	99.62	99.22	99.26	24662623
2026-01-16	99.42	99.54	99.06	99.53	18699264
2026-01-20	98.00	98.69	97.86	98.02	26893281
2026-01-21	98.27	99.28	97.89	99.03	26150514
2026-01-22	99.39	99.67	99.18	99.42	16592844
2026-01-23	99.17	100.00	99.00	99.97	16753537
2026-01-26	100.54	100.83	100.46	100.47	14959320
2026-01-27	101.47	102.32	101.43	102.09	19754257
2026-01-28	101.19	101.36	100.56	101.01	21938778
2026-01-29	102.02	102.10	100.56	101.69	29236249
2026-01-30	101.35	101.54	100.37	100.74	27813416
2026-02-02	100.88	101.55	100.82	101.40	21725501

Explore More About EFA

Coins representing dividend payouts and trends

EFA Dividend History

Discover iShares MSCI EAFE'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

EFA Stock Split History

Discover iShares MSCI EAFE'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

EFA Historical Prices

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

Web Analytics