GEF Historical Prices

Summary

Key Stock Metrics

48.23

(April 9, 2025)

52-Week Low

73.16

(November 25, 2024)

52-Week High

76.00

(August 7, 2023)

All-Time High

55.60

(May 30, 2025)

Current Price

Historical Prices Table

Date	Open	High	Low	Close	Volume
2002-10-07	12.50	12.75	12.50	12.60	17400
2002-10-08	12.60	12.60	12.30	12.30	28800
2002-10-09	12.28	12.28	11.80	11.80	48000
2002-10-10	11.78	11.78	11.50	11.60	21000
2002-10-11	11.60	11.92	11.60	11.92	41600
2002-10-14	11.89	12.04	11.89	11.99	25200
2002-10-15	11.94	11.95	11.69	11.80	57600
2002-10-16	11.80	11.81	11.72	11.75	34600
2002-10-17	11.78	11.88	11.75	11.88	29600
2002-10-18	11.88	11.93	11.85	11.92	17000
2002-10-21	11.90	11.95	11.90	11.93	8600
2002-10-22	11.90	11.98	11.90	11.93	11200
2002-10-23	11.95	12.13	11.93	12.10	13400
2002-10-24	12.15	12.25	11.82	12.18	15000
2002-10-25	12.20	12.42	12.16	12.42	14600
2002-10-28	12.40	12.49	12.39	12.41	9000
2002-10-29	12.45	12.65	12.36	12.63	18800
2002-10-30	12.61	12.71	12.56	12.71	18200
2002-10-31	12.73	12.78	12.65	12.70	16400
2002-11-01	12.70	13.34	12.68	13.15	44600
2002-11-04	13.15	13.43	13.15	13.43	28400
2002-11-05	13.43	13.43	13.29	13.31	12400
2002-11-06	13.33	13.50	13.30	13.44	47800
2002-11-07	13.43	13.43	12.93	12.93	22400
2002-11-08	12.90	13.04	12.86	12.87	21800
2002-11-11	12.87	12.88	12.63	12.63	20600
2002-11-12	12.64	12.72	12.63	12.63	13000
2002-11-13	12.64	12.71	12.63	12.65	8200
2002-11-14	12.70	12.85	12.65	12.80	22600
2002-11-15	12.78	12.78	12.55	12.59	22400
2002-11-18	12.61	12.61	12.18	12.23	30200
2002-11-19	12.21	12.48	12.15	12.48	37000
2002-11-20	12.50	12.83	12.50	12.78	39000
2002-11-21	12.83	12.98	12.65	12.65	27600
2002-11-22	12.63	12.63	12.57	12.62	3200
2002-11-25	12.63	12.65	12.37	12.46	16600
2002-11-26	12.48	12.49	12.35	12.36	9400
2002-11-27	12.41	12.93	12.41	12.93	23600
2002-11-29	12.90	12.93	12.82	12.85	7800
2002-12-02	12.85	13.08	12.80	13.05	22200
2002-12-03	13.03	13.03	12.70	12.70	8800
2002-12-04	12.68	12.68	12.51	12.59	30000
2002-12-05	12.60	12.60	12.35	12.40	14600
2002-12-06	12.38	12.48	12.30	12.48	8600
2002-12-09	12.48	12.48	12.20	12.20	19800
2002-12-10	12.23	12.60	12.23	12.60	11200
2002-12-11	12.63	12.74	12.63	12.74	8000
2002-12-12	12.75	12.89	12.75	12.83	11000
2002-12-13	12.80	12.80	12.63	12.75	14600
2002-12-16	12.77	12.82	12.73	12.76	13000
2002-12-17	12.76	12.76	12.53	12.53	10200
2002-12-18	12.43	12.43	12.05	12.05	23600
2002-12-19	12.08	12.15	12.03	12.13	63200
2002-12-20	12.18	12.25	12.11	12.25	33400
2002-12-23	12.20	12.55	12.20	12.55	26000
2002-12-24	12.56	12.58	12.52	12.54	4200
2002-12-26	12.57	12.58	12.36	12.40	11600
2002-12-27	12.36	12.38	12.10	12.14	23800
2002-12-30	12.12	12.13	11.93	11.96	21600
2002-12-31	11.91	12.03	11.83	11.90	49200
2003-01-02	11.90	12.33	11.90	12.29	28000
2003-01-03	12.29	12.34	12.20	12.29	19800
2003-01-06	12.32	12.68	12.32	12.68	16800
2003-01-07	12.63	12.70	12.23	12.27	18800
2003-01-08	12.32	12.32	12.08	12.10	13200
2003-01-09	12.09	12.18	12.06	12.16	17400
2003-01-10	12.19	12.28	12.18	12.28	13600
2003-01-13	12.30	12.33	12.18	12.26	18200
2003-01-14	12.27	12.33	12.15	12.18	18600
2003-01-15	12.15	12.23	12.08	12.16	13800
2003-01-16	12.18	12.27	12.17	12.27	13000
2003-01-17	12.25	12.27	12.13	12.22	15200
2003-01-21	12.22	12.22	12.10	12.18	18200
2003-01-22	12.18	12.18	12.04	12.04	12600
2003-01-23	12.05	12.05	11.95	11.95	15400
2003-01-24	11.94	11.94	11.51	11.51	13400
2003-01-27	11.51	11.51	11.28	11.28	7800
2003-01-28	11.28	11.28	11.09	11.10	14400
2003-01-29	11.10	11.10	10.38	10.80	114800
2003-01-30	10.85	10.85	10.15	10.63	112200
2003-01-31	10.58	10.58	10.13	10.31	102800
2003-02-03	10.30	10.35	9.94	10.11	125000
2003-02-04	10.11	10.27	9.83	10.08	68600
2003-02-05	10.13	10.13	9.89	9.89	16000
2003-02-06	9.88	9.88	9.78	9.78	60400
2003-02-07	9.77	9.79	9.53	9.53	53400
2003-02-10	9.56	9.65	9.41	9.50	21200
2003-02-11	9.45	9.98	9.40	9.53	74000
2003-02-12	9.50	9.66	9.33	9.43	58400
2003-02-13	9.35	9.40	9.20	9.39	83800
2003-02-14	9.41	9.58	9.41	9.48	13600
2003-02-18	9.53	9.78	9.45	9.77	72000
2003-02-19	9.85	9.85	9.28	9.29	38800
2003-02-20	9.29	9.38	9.28	9.35	29000
2003-02-21	9.35	9.39	9.25	9.35	34400
2003-02-24	9.38	9.43	9.21	9.25	36200
2003-02-25	9.21	9.35	9.17	9.35	47400
2003-02-26	9.35	9.47	9.30	9.39	77200
2003-02-27	9.45	9.45	9.31	9.40	9600
2003-02-28	9.55	9.73	9.48	9.60	36200
2003-03-03	9.65	9.70	9.58	9.59	60800
2003-03-04	9.54	9.80	9.49	9.53	19000
2003-03-05	9.55	9.55	9.38	9.41	14400
2003-03-06	9.38	9.38	9.07	9.08	25000
2003-03-07	9.13	9.23	9.06	9.06	32400
2003-03-10	9.05	9.05	8.61	8.69	78200
2003-03-11	8.80	8.80	8.55	8.58	38600
2003-03-12	8.54	8.56	8.44	8.50	45600
2003-03-13	8.55	8.83	8.46	8.83	103000
2003-03-14	8.84	8.84	8.48	8.50	100600
2003-03-17	8.43	8.70	8.43	8.48	47200
2003-03-18	8.41	8.55	8.38	8.50	53400
2003-03-19	8.50	8.87	8.50	8.87	21200
2003-03-20	8.89	9.44	8.82	9.44	32400
2003-03-21	9.40	9.83	9.35	9.83	32800
2003-03-24	9.73	9.73	9.27	9.27	80600
2003-03-25	9.33	9.68	8.38	8.65	124400
2003-03-26	8.66	9.50	8.66	8.80	157000
2003-03-27	8.83	9.32	8.83	9.31	31400
2003-03-28	9.32	9.40	9.28	9.40	33600
2003-03-31	9.35	9.35	8.99	8.99	63800
2003-04-01	8.96	8.99	8.76	8.99	30600
2003-04-02	9.03	9.30	9.03	9.15	58800
2003-04-03	9.26	9.28	8.98	9.00	32200
2003-04-04	9.10	9.14	9.05	9.05	19600
2003-04-07	9.14	9.31	9.14	9.30	37800
2003-04-08	9.31	9.33	9.25	9.30	19400
2003-04-09	9.29	9.37	9.28	9.29	16000
2003-04-10	9.30	9.44	9.30	9.42	35600
2003-04-11	9.45	9.52	9.32	9.32	39200
2003-04-14	9.37	9.38	9.30	9.35	59200
2003-04-15	9.40	9.45	9.28	9.41	70400
2003-04-16	9.48	9.49	9.38	9.45	37000
2003-04-17	9.50	9.58	9.50	9.58	20000
2003-04-21	9.59	9.61	9.50	9.53	80600
2003-04-22	9.56	9.73	9.56	9.73	28400
2003-04-23	9.80	9.87	9.75	9.85	32000
2003-04-24	9.78	9.88	9.76	9.80	19000
2003-04-25	9.76	9.82	9.76	9.82	6000
2003-04-28	9.85	10.18	9.85	10.18	44200
2003-04-29	10.25	10.30	10.15	10.15	26000
2003-04-30	10.10	10.25	10.05	10.23	21200
2003-05-01	10.25	10.25	9.98	10.13	30600
2003-05-02	10.18	10.30	10.18	10.23	22400
2003-05-05	10.28	10.33	10.00	10.00	43600
2003-05-06	10.02	10.26	9.97	10.25	29200
2003-05-07	10.25	10.33	10.23	10.23	41000
2003-05-08	10.18	10.30	10.18	10.25	25400
2003-05-09	10.30	10.39	10.25	10.39	26200
2003-05-12	10.63	10.78	10.49	10.60	43000
2003-05-13	10.68	10.73	10.50	10.60	47000
2003-05-14	10.65	10.72	10.60	10.62	13000
2003-05-15	10.70	10.70	10.55	10.70	28800
2003-05-16	10.70	10.71	10.41	10.41	59800
2003-05-19	10.53	10.56	9.32	10.15	25800
2003-05-20	10.23	10.29	10.09	10.15	20200
2003-05-21	10.28	10.28	10.14	10.25	18800
2003-05-22	10.18	10.19	10.06	10.14	15600
2003-05-23	10.15	10.35	10.15	10.32	31000
2003-05-27	10.41	10.50	10.38	10.50	46600
2003-05-28	10.58	10.62	10.53	10.54	22000
2003-05-29	10.56	10.73	10.56	10.64	39600
2003-05-30	10.69	10.86	10.66	10.80	37800
2003-06-02	10.85	10.97	10.79	10.79	35000
2003-06-03	10.84	10.85	10.75	10.81	22800
2003-06-04	10.85	11.06	10.79	11.06	54400
2003-06-05	11.00	11.15	11.00	11.15	19600
2003-06-06	11.15	11.28	10.92	10.92	57400
2003-06-09	10.94	11.02	10.86	10.86	19800
2003-06-10	10.93	10.95	10.74	10.75	20800
2003-06-11	10.76	11.00	10.75	10.97	25200
2003-06-12	11.00	11.02	10.78	10.78	11200
2003-06-13	10.83	11.00	10.80	10.80	36800
2003-06-16	10.88	10.95	10.75	10.94	64000
2003-06-17	10.88	10.90	10.83	10.90	33200
2003-06-18	10.88	10.93	10.88	10.93	14400
2003-06-19	10.93	10.95	10.80	10.80	63800
2003-06-20	10.90	10.93	10.84	10.84	20800
2003-06-23	10.90	10.91	10.75	10.90	47000
2003-06-24	10.95	11.07	10.91	11.07	27800
2003-06-25	11.03	11.15	10.98	11.15	52800
2003-06-26	11.10	11.24	11.03	11.21	51400
2003-06-27	11.18	11.40	11.18	11.26	49000
2003-06-30	11.30	11.59	11.30	11.50	114800
2003-07-01	11.43	11.59	11.43	11.49	57000
2003-07-02	11.53	11.75	11.53	11.66	68600
2003-07-03	11.73	11.73	11.51	11.51	15400
2003-07-07	11.55	11.77	11.53	11.77	65000
2003-07-08	11.81	12.25	11.81	12.20	64800
2003-07-09	12.18	12.50	12.17	12.43	41000
2003-07-10	12.40	12.48	11.92	11.92	18000
2003-07-11	11.96	12.00	11.58	11.70	39200
2003-07-14	11.73	11.91	11.45	11.50	41000
2003-07-15	11.50	11.53	11.44	11.50	33400
2003-07-16	11.50	11.53	11.38	11.42	22000
2003-07-17	11.40	11.46	11.30	11.31	26200
2003-07-18	11.33	11.33	11.06	11.13	17000
2003-07-21	11.15	11.15	10.86	10.90	21200
2003-07-22	10.90	11.00	10.87	11.00	14000
2003-07-23	11.00	11.00	10.90	10.95	13200
2003-07-24	10.98	11.00	10.87	10.94	189600
2003-07-25	10.97	11.12	10.92	11.08	29200
2003-07-28	11.11	11.50	11.11	11.44	44200
2003-07-29	11.46	11.67	11.46	11.63	49000
2003-07-30	11.65	11.72	11.53	11.58	61000
2003-07-31	11.58	11.83	11.55	11.80	22800
2003-08-01	11.83	11.83	11.55	11.55	16800
2003-08-04	11.55	11.68	11.55	11.55	44200
2003-08-05	11.55	11.63	11.55	11.58	64200
2003-08-06	11.63	11.75	11.63	11.75	13200
2003-08-07	11.70	11.70	11.56	11.64	44000
2003-08-08	11.69	11.70	11.63	11.64	12000
2003-08-11	11.72	12.10	11.72	12.10	22600
2003-08-12	12.05	12.28	12.00	12.28	15200
2003-08-13	12.30	12.50	12.29	12.43	30400
2003-08-14	12.45	12.70	12.41	12.63	12400
2003-08-15	12.68	12.84	12.65	12.65	14800
2003-08-18	12.70	12.95	12.68	12.93	58000
2003-08-19	12.96	13.08	12.85	13.08	36000
2003-08-20	13.03	13.07	12.80	13.07	21000
2003-08-21	13.12	13.25	12.90	13.00	12200
2003-08-22	12.95	12.95	12.67	12.76	22800
2003-08-25	12.68	12.68	12.44	12.48	11800
2003-08-26	12.43	12.50	12.10	12.50	53000
2003-08-27	12.55	12.78	12.55	12.78	11600
2003-08-28	12.81	12.83	12.58	12.60	9400
2003-08-29	12.63	12.85	12.63	12.78	5200
2003-09-02	12.73	12.76	12.61	12.76	16400
2003-09-03	12.88	13.07	12.88	12.92	32800
2003-09-04	12.90	13.00	12.85	12.93	41400
2003-09-05	12.88	13.18	12.58	12.63	44600
2003-09-08	12.65	12.87	12.64	12.72	12800
2003-09-09	12.67	12.88	12.62	12.85	13000
2003-09-10	12.80	13.15	12.66	13.15	28400
2003-09-11	13.10	13.40	12.95	13.28	75800
2003-09-12	13.25	13.50	13.25	13.41	39000
2003-09-15	13.33	13.39	13.23	13.25	85800
2003-09-16	13.23	13.41	13.20	13.40	15000
2003-09-17	13.40	13.55	13.33	13.37	33000
2003-09-18	13.30	13.55	13.30	13.53	33200
2003-09-19	13.48	13.80	13.48	13.69	337600
2003-09-22	13.74	13.75	13.60	13.69	49800
2003-09-23	13.67	13.80	13.66	13.80	51600
2003-09-24	13.75	13.78	13.65	13.78	279800
2003-09-25	13.77	13.77	13.10	13.10	341200
2003-09-26	13.09	13.09	12.70	12.70	63000
2003-09-29	12.67	12.93	12.38	12.89	31400
2003-09-30	12.81	13.03	12.55	13.00	95000
2003-10-01	13.05	13.61	13.00	13.58	57800
2003-10-02	13.53	14.40	13.40	14.20	65000
2003-10-03	14.28	15.00	14.28	14.81	111200
2003-10-06	14.86	15.18	14.65	14.68	56000
2003-10-07	14.63	14.98	14.63	14.98	69200
2003-10-08	14.93	15.03	14.64	14.83	74200
2003-10-09	14.93	15.14	14.93	15.06	67600
2003-10-10	15.00	15.03	14.93	15.02	52400
2003-10-13	14.95	15.31	14.95	15.29	62600
2003-10-14	15.24	15.65	15.21	15.63	115400
2003-10-15	15.68	16.16	15.63	16.10	53400
2003-10-16	15.90	16.13	15.90	16.08	70200
2003-10-17	16.08	16.21	15.94	16.03	136200
2003-10-20	16.01	16.25	16.01	16.20	106200
2003-10-21	16.13	16.28	16.00	16.13	72800
2003-10-22	16.08	16.08	15.71	15.88	93600
2003-10-23	15.75	15.84	15.50	15.69	58200
2003-10-24	15.64	15.64	15.42	15.42	22600
2003-10-27	15.42	15.43	15.33	15.43	58200
2003-10-28	15.43	15.77	15.30	15.72	66400
2003-10-29	15.72	16.10	15.71	16.08	70200
2003-10-30	16.13	16.13	15.87	16.03	43400
2003-10-31	16.08	16.32	16.07	16.27	52400
2003-11-03	16.27	16.33	15.83	16.00	63000
2003-11-04	16.03	16.13	16.03	16.06	44800
2003-11-05	16.09	16.11	15.78	15.94	52200
2003-11-06	15.94	15.95	15.90	15.95	16200
2003-11-07	15.96	16.24	15.90	16.13	53600
2003-11-10	16.05	16.10	15.57	15.57	48400
2003-11-11	15.40	15.45	15.13	15.33	54000
2003-11-12	15.25	15.28	15.22	15.28	49800
2003-11-13	15.23	16.00	15.20	15.95	51200
2003-11-14	15.95	16.49	15.95	16.17	89000
2003-11-17	16.10	16.10	15.43	15.43	75200
2003-11-18	15.45	15.84	15.45	15.76	68400
2003-11-19	15.76	15.95	15.70	15.88	46000
2003-11-20	15.83	15.90	15.50	15.53	21000
2003-11-21	15.65	16.25	15.65	16.25	70600
2003-11-24	16.35	17.15	16.33	16.85	118600
2003-11-25	16.80	16.94	16.73	16.89	68000
2003-11-26	16.95	17.07	16.90	17.05	70000
2003-11-28	17.07	17.07	17.00	17.00	7400
2003-12-01	17.10	17.15	17.05	17.13	49600
2003-12-02	17.08	17.83	17.08	17.30	67000
2003-12-03	17.30	17.35	16.90	16.90	44200
2003-12-04	16.78	17.47	16.65	17.47	147600
2003-12-05	17.50	17.60	17.32	17.32	44600
2003-12-08	17.45	17.58	17.33	17.50	43400
2003-12-09	17.43	17.46	17.04	17.05	38400
2003-12-10	17.05	17.46	16.91	17.46	79600
2003-12-11	17.46	17.51	17.35	17.51	52400
2003-12-12	17.48	17.74	17.16	17.68	63600
2003-12-15	17.80	18.05	17.70	17.98	98600
2003-12-16	17.95	18.95	17.95	18.93	134600
2003-12-17	18.88	18.88	16.96	17.35	186400
2003-12-18	17.23	17.52	17.08	17.27	54600
2003-12-19	17.27	17.27	16.82	17.05	88400
2003-12-22	17.05	17.31	16.92	17.31	75400
2003-12-23	17.31	17.50	17.27	17.32	37200
2003-12-24	17.20	17.20	16.98	17.10	17000
2003-12-26	17.10	17.28	17.08	17.18	9200
2003-12-29	17.15	17.33	17.10	17.13	63600
2003-12-30	17.13	17.73	17.13	17.67	87200
2003-12-31	17.70	17.80	17.60	17.76	58800
2004-01-02	17.69	18.10	17.66	17.93	181600
2004-01-05	17.90	18.28	17.89	18.26	80600
2004-01-06	18.27	18.72	18.25	18.48	165400
2004-01-07	18.60	18.78	18.33	18.63	73600
2004-01-08	18.50	18.98	18.50	18.86	81800
2004-01-09	18.80	18.80	18.40	18.40	131000
2004-01-12	18.50	18.93	18.36	18.60	85400
2004-01-13	18.50	18.69	18.35	18.50	102600
2004-01-14	18.58	18.75	18.15	18.53	57400
2004-01-15	18.50	18.55	18.25	18.54	51400
2004-01-16	18.53	18.59	18.38	18.59	89200
2004-01-20	18.60	19.07	18.60	19.07	82600
2004-01-21	19.07	19.32	18.83	19.09	65400
2004-01-22	19.00	19.31	18.75	19.20	99800
2004-01-23	19.15	19.33	18.66	18.80	53800
2004-01-26	18.80	19.18	18.73	19.18	29000
2004-01-27	19.18	19.22	18.70	18.85	33400
2004-01-28	18.85	19.21	18.81	19.17	108600
2004-01-29	19.23	19.30	18.88	19.00	58400
2004-01-30	18.95	19.28	18.85	18.91	80200
2004-02-02	18.93	18.93	18.48	18.62	37200
2004-02-03	18.57	18.82	18.45	18.50	36400
2004-02-04	18.45	18.48	17.44	17.44	184400
2004-02-05	17.35	17.55	17.08	17.23	74800
2004-02-06	17.28	17.90	17.13	17.90	35200
2004-02-09	17.95	18.51	17.95	18.51	34600
2004-02-10	18.50	19.00	18.50	18.98	62000
2004-02-11	19.10	19.25	19.01	19.23	30800
2004-02-12	19.18	19.18	18.80	18.96	59800
2004-02-13	18.95	18.96	18.65	18.76	46600
2004-02-17	18.81	18.85	18.56	18.58	50800
2004-02-18	18.65	18.70	18.45	18.53	56400
2004-02-19	18.60	18.67	17.88	17.91	35400
2004-02-20	17.98	18.50	17.98	18.50	52800
2004-02-23	18.50	18.53	18.12	18.13	24800
2004-02-24	18.03	18.13	17.76	17.85	51200
2004-02-25	17.90	18.06	17.81	17.89	45800
2004-02-26	17.94	18.05	17.71	17.75	112200
2004-02-27	17.75	17.94	17.70	17.90	48200
2004-03-01	17.93	18.30	17.80	18.20	51400
2004-03-02	18.33	18.37	18.05	18.27	103400
2004-03-03	18.17	18.17	17.58	17.63	114000
2004-03-04	17.58	17.58	17.06	17.20	94600
2004-03-05	17.33	17.62	17.03	17.55	59200
2004-03-08	17.56	17.81	17.55	17.55	52600
2004-03-09	17.60	17.60	17.50	17.50	53600
2004-03-10	17.51	17.64	17.08	17.08	73000
2004-03-11	17.08	17.08	16.85	16.85	40400
2004-03-12	16.85	17.56	16.83	17.56	44200
2004-03-15	17.56	17.71	17.25	17.28	80800
2004-03-16	17.33	17.46	17.20	17.34	87000
2004-03-17	17.33	17.52	17.12	17.23	46000
2004-03-18	17.18	17.39	17.10	17.23	50200
2004-03-19	17.40	17.40	16.49	16.52	69600
2004-03-22	16.60	16.61	16.05	16.22	108400
2004-03-23	16.30	16.53	16.21	16.21	73800
2004-03-24	16.03	16.16	15.81	15.85	95400
2004-03-25	15.90	15.90	15.74	15.74	59000
2004-03-26	15.74	16.30	15.66	16.30	53800
2004-03-29	16.43	17.03	16.43	17.02	81000
2004-03-30	17.00	17.37	16.95	17.36	95200
2004-03-31	17.35	17.50	17.18	17.47	145800
2004-04-01	17.47	17.62	17.00	17.00	57800
2004-04-02	17.15	17.23	17.03	17.03	44000
2004-04-05	17.04	17.70	17.04	17.70	91000
2004-04-06	17.58	17.60	17.13	17.22	37000
2004-04-07	17.15	17.40	16.73	17.37	72000
2004-04-08	17.30	17.52	17.02	17.02	34800
2004-04-12	17.25	17.60	17.25	17.49	55200
2004-04-13	17.60	17.61	17.11	17.11	42800
2004-04-14	17.05	17.50	17.00	17.19	46200
2004-04-15	17.25	17.48	17.22	17.33	79000
2004-04-16	17.38	17.92	17.30	17.78	77600
2004-04-19	17.83	17.87	17.41	17.70	106000
2004-04-20	17.65	17.93	17.38	17.38	86800
2004-04-21	17.43	17.66	17.33	17.51	69200
2004-04-22	17.53	18.00	17.53	18.00	41000
2004-04-23	17.95	18.00	17.52	17.78	35000
2004-04-26	17.78	17.93	17.73	17.79	26000
2004-04-27	17.79	18.00	17.60	17.81	47800
2004-04-28	17.75	17.75	17.30	17.50	50600
2004-04-29	17.50	17.50	16.71	16.85	35600
2004-04-30	16.98	16.98	16.43	16.44	57000
2004-05-03	16.53	16.85	16.53	16.72	51200
2004-05-04	16.72	16.93	16.50	16.93	61800
2004-05-05	16.98	17.09	16.85	17.08	25000
2004-05-06	17.05	17.05	16.88	16.93	99400
2004-05-07	16.98	17.13	16.93	17.05	86000
2004-05-10	17.05	17.05	16.30	16.41	71800
2004-05-11	16.48	17.20	16.47	17.20	54800
2004-05-12	17.13	17.30	16.94	17.30	74600
2004-05-13	17.30	17.60	17.30	17.31	99000
2004-05-14	17.31	17.48	17.18	17.36	33800
2004-05-17	17.31	17.31	16.94	16.96	114000
2004-05-18	17.00	17.10	16.88	17.10	38800
2004-05-19	17.10	17.28	16.95	17.00	55800
2004-05-20	17.00	17.10	16.80	16.87	44200
2004-05-21	16.93	17.20	16.84	17.15	96400
2004-05-24	17.20	17.48	17.20	17.47	81800
2004-05-25	17.48	17.48	17.22	17.35	67800
2004-05-26	17.33	17.40	17.25	17.35	45200
2004-05-27	17.40	17.55	17.35	17.55	71400
2004-05-28	17.55	17.94	17.54	17.80	74600
2004-06-01	17.85	17.88	17.65	17.82	47800
2004-06-02	18.00	18.00	17.85	18.00	17800
2004-06-03	18.00	18.00	17.45	17.78	93600
2004-06-04	17.90	18.38	17.90	18.20	90400
2004-06-07	18.55	19.35	18.55	19.30	168200
2004-06-08	19.27	19.50	19.20	19.49	110000
2004-06-09	19.44	19.98	19.25	19.28	107000
2004-06-10	19.28	20.00	19.13	19.50	156600
2004-06-14	19.25	19.42	18.90	19.10	177400
2004-06-15	19.18	19.76	19.18	19.48	116600
2004-06-16	19.43	19.65	19.40	19.42	124400
2004-06-17	19.50	20.13	19.45	20.13	120600
2004-06-18	20.50	20.60	19.75	20.25	162400
2004-06-21	20.35	20.38	19.84	19.98	85000
2004-06-22	19.86	19.95	19.64	19.88	74000
2004-06-23	19.95	20.58	19.75	20.53	113000
2004-06-24	20.65	20.80	20.45	20.61	102800
2004-06-25	20.56	20.56	20.00	20.01	163200
2004-06-28	20.10	20.74	20.10	20.63	129600
2004-06-29	20.58	20.96	20.55	20.94	136000
2004-06-30	21.00	21.23	20.87	21.13	158000
2004-07-01	21.15	21.47	21.05	21.10	93200
2004-07-02	21.18	21.34	21.00	21.06	57600
2004-07-06	20.75	20.93	20.36	20.63	77600
2004-07-07	20.25	20.58	20.25	20.45	59800
2004-07-08	20.23	20.35	19.85	19.85	74400
2004-07-09	19.85	19.98	19.78	19.90	48200
2004-07-12	19.88	20.03	19.81	19.95	51400
2004-07-13	19.90	19.99	19.75	19.75	34200
2004-07-14	19.68	20.00	19.48	19.85	61400
2004-07-15	19.83	20.05	19.58	19.88	94600
2004-07-16	19.88	20.30	19.77	20.03	43000
2004-07-19	19.98	20.20	19.88	20.08	33800
2004-07-20	19.98	19.98	19.73	19.98	59200
2004-07-21	19.93	20.28	19.72	19.76	61400
2004-07-22	19.70	19.70	19.00	19.08	64600
2004-07-23	19.05	19.05	18.40	18.88	69400
2004-07-26	18.93	18.93	18.10	18.24	66600
2004-07-27	18.20	18.77	18.11	18.75	52000
2004-07-28	18.75	18.90	18.40	18.85	42800
2004-07-29	18.90	18.93	18.70	18.92	31200
2004-07-30	18.98	19.03	18.58	18.58	24800
2004-08-02	18.53	18.99	18.53	18.91	49600
2004-08-03	18.91	18.93	18.75	18.90	35200
2004-08-04	18.82	18.83	18.53	18.71	35000
2004-08-05	18.69	18.75	18.39	18.45	110600
2004-08-06	18.37	18.38	17.60	17.60	46000
2004-08-09	17.63	17.72	17.37	17.52	45800
2004-08-10	17.57	17.88	17.55	17.83	37200
2004-08-11	17.80	18.10	17.75	18.04	33200
2004-08-12	18.01	18.04	17.78	17.86	53800
2004-08-13	17.90	17.90	17.42	17.67	42000
2004-08-16	17.70	18.10	17.67	17.99	26600
2004-08-17	18.02	18.30	18.00	18.11	15000
2004-08-18	18.09	18.50	18.09	18.50	34800
2004-08-19	18.45	18.53	18.23	18.23	22000
2004-08-20	18.23	18.50	18.15	18.48	21600
2004-08-23	18.50	18.50	17.66	17.66	171400
2004-08-24	17.69	17.88	17.56	17.75	72400
2004-08-25	17.78	19.08	17.78	18.63	76400
2004-08-26	18.63	18.80	18.34	18.34	17400
2004-08-27	18.35	18.91	18.35	18.87	20400
2004-08-30	18.80	18.97	18.50	18.91	44400
2004-08-31	18.92	19.50	18.79	19.50	64000
2004-09-01	19.38	19.74	19.08	19.50	109200
2004-09-02	20.13	20.90	20.01	20.54	175000
2004-09-03	20.42	20.98	20.42	20.49	84000
2004-09-07	20.20	20.83	20.20	20.80	125400
2004-09-08	20.50	20.86	20.50	20.78	107200
2004-09-09	20.78	21.65	20.78	21.51	175400
2004-09-10	21.30	21.67	21.23	21.67	57600
2004-09-13	21.55	21.75	21.28	21.67	88800
2004-09-14	21.54	21.73	21.48	21.56	37800
2004-09-15	21.39	21.73	21.39	21.67	55000
2004-09-16	21.67	21.85	21.63	21.84	33800
2004-09-17	21.91	21.91	21.44	21.79	185600
2004-09-20	21.80	21.80	21.35	21.73	71600
2004-09-21	21.65	21.65	21.40	21.43	55400
2004-09-22	21.29	21.29	20.61	20.93	81400
2004-09-23	21.00	21.25	20.93	21.12	20800
2004-09-24	21.20	21.25	20.95	21.15	20600
2004-09-27	21.13	21.13	20.73	20.83	76400
2004-09-28	20.90	20.94	20.66	20.94	93000
2004-09-29	20.82	21.25	20.77	21.25	69200
2004-09-30	21.20	21.29	20.88	21.08	92400
2004-10-01	21.13	21.75	21.09	21.70	72000
2004-10-04	21.73	21.82	21.63	21.68	54400
2004-10-05	21.63	21.71	21.35	21.47	54000
2004-10-06	21.47	21.73	21.47	21.68	46800
2004-10-07	21.68	21.68	21.45	21.47	38400
2004-10-08	21.42	21.64	21.38	21.39	26800
2004-10-11	21.39	21.68	21.16	21.56	32800
2004-10-12	21.51	21.58	21.36	21.54	31600
2004-10-13	21.38	21.45	21.03	21.03	55000
2004-10-14	21.03	21.06	20.62	20.64	28400
2004-10-15	20.63	20.95	20.53	20.84	28000
2004-10-18	20.84	20.89	20.39	20.85	34800
2004-10-19	20.97	21.13	20.32	20.33	40200
2004-10-20	20.28	20.60	20.18	20.44	37600
2004-10-21	20.44	20.76	20.32	20.66	25600
2004-10-22	20.73	20.79	20.45	20.46	47000
2004-10-25	20.41	20.47	20.19	20.35	52000
2004-10-26	20.40	20.43	19.90	20.36	75000
2004-10-27	20.31	20.68	20.10	20.63	94400
2004-10-28	20.68	20.80	20.43	20.80	45200
2004-10-29	20.85	20.91	20.73	20.78	31000
2004-11-01	20.90	21.13	20.80	21.13	27200
2004-11-02	21.08	21.26	21.01	21.19	77400
2004-11-03	21.23	21.78	21.20	21.64	99800
2004-11-04	21.75	22.39	21.63	22.25	106000
2004-11-05	22.25	22.25	21.99	22.07	101800
2004-11-08	22.08	22.20	22.08	22.13	101200
2004-11-09	22.10	22.38	22.10	22.38	21400
2004-11-10	22.50	22.80	22.38	22.75	51800
2004-11-11	22.50	23.00	22.40	22.95	31200
2004-11-12	22.90	22.98	22.76	22.85	44200
2004-11-15	22.90	23.00	22.50	22.78	44200
2004-11-16	22.73	22.75	22.58	22.65	37400
2004-11-17	22.75	22.98	22.53	22.65	79800
2004-11-18	22.60	22.99	22.54	22.79	179600
2004-11-19	22.79	23.00	22.76	23.00	80600
2004-11-22	23.00	24.05	22.95	23.93	206600
2004-11-23	23.98	24.09	23.54	24.09	111800
2004-11-24	24.09	24.52	24.09	24.50	161600
2004-11-26	24.50	24.55	24.46	24.50	21400
2004-11-29	24.25	24.34	23.80	24.07	114200
2004-11-30	24.12	24.32	23.89	24.18	57800
2004-12-01	24.10	24.15	23.40	23.81	134400
2004-12-02	23.73	24.18	23.63	23.86	93400
2004-12-03	23.81	24.30	23.81	24.07	55200
2004-12-06	24.12	24.12	23.64	23.65	57400
2004-12-07	23.55	23.80	23.13	23.13	53600
2004-12-08	22.75	23.62	22.75	23.62	155800
2004-12-09	24.38	25.13	24.12	25.00	284200
2004-12-10	24.85	25.35	24.75	25.26	107400
2004-12-13	25.26	25.69	25.25	25.65	129600
2004-12-14	25.52	25.82	25.52	25.80	126600
2004-12-15	25.80	26.07	25.75	26.07	92200
2004-12-16	26.03	26.12	25.88	26.00	154800
2004-12-17	26.04	26.70	26.03	26.70	179400
2004-12-20	26.53	28.30	26.53	27.66	612200
2004-12-21	27.74	28.02	27.28	27.63	400800
2004-12-22	27.50	28.10	27.50	27.98	219800
2004-12-23	27.93	28.10	27.78	27.95	147800
2004-12-27	27.99	27.99	26.92	27.03	135800
2004-12-28	27.08	28.46	27.06	28.46	212600
2004-12-29	28.30	28.43	27.88	28.25	146200
2004-12-30	28.29	28.29	27.87	27.87	79600
2004-12-31	27.92	28.18	27.69	28.00	75200
2005-01-03	28.05	28.05	27.41	27.45	172400
2005-01-04	27.06	27.68	27.06	27.40	196000
2005-01-05	27.33	27.60	27.20	27.35	242800
2005-01-06	27.36	27.75	27.36	27.66	494200
2005-01-07	27.85	27.85	26.99	26.99	207400
2005-01-10	26.95	27.27	26.95	27.05	237800
2005-01-11	26.93	27.27	26.75	27.13	166000
2005-01-12	27.07	27.07	26.46	26.73	158800
2005-01-13	26.61	26.93	26.45	26.60	106000
2005-01-14	26.48	27.00	26.47	26.93	74400
2005-01-18	26.98	27.69	26.94	27.63	150000
2005-01-19	27.53	27.53	26.90	26.92	138400
2005-01-20	26.80	27.38	26.65	27.10	128600
2005-01-21	27.00	27.34	26.80	27.18	154400
2005-01-24	27.15	27.48	26.95	27.28	128200
2005-01-25	27.23	27.63	27.23	27.54	122600
2005-01-26	27.43	27.93	27.42	27.90	92200
2005-01-27	27.80	28.06	27.55	27.96	115200
2005-01-28	27.93	28.07	27.65	28.07	71800
2005-01-31	28.10	28.98	28.02	28.97	145800
2005-02-01	28.75	29.97	28.70	29.76	245800
2005-02-02	29.90	31.13	29.73	30.88	428000
2005-02-03	30.75	31.20	30.50	31.09	289200
2005-02-04	31.09	31.38	31.09	31.32	71800
2005-02-07	31.10	31.25	30.90	31.10	119400
2005-02-08	30.63	32.00	30.26	32.00	157200
2005-02-09	31.85	32.00	31.20	31.20	95400
2005-02-10	31.13	31.43	30.48	31.42	101000
2005-02-11	31.46	32.24	31.13	32.01	107200
2005-02-14	31.85	32.42	31.55	32.42	105200
2005-02-15	32.42	32.83	31.77	31.92	117800
2005-02-16	31.85	32.45	31.72	32.33	76600
2005-02-17	32.28	32.34	31.82	31.88	77000
2005-02-18	31.88	32.06	31.61	31.80	73600
2005-02-22	31.80	31.80	30.95	30.96	145200
2005-02-23	30.89	31.60	30.85	31.47	127200
2005-02-24	31.48	31.55	31.00	31.50	83000
2005-02-25	31.58	32.37	31.47	32.18	97800
2005-02-28	32.30	32.44	31.98	32.30	99800
2005-03-01	32.25	32.72	32.21	32.59	155000
2005-03-02	32.55	33.26	32.55	33.03	110400
2005-03-03	32.75	33.80	32.60	33.43	179400
2005-03-04	33.55	34.35	33.50	34.00	169400
2005-03-07	34.75	35.10	34.52	34.87	405400
2005-03-08	35.05	36.40	35.05	35.62	284200
2005-03-09	35.47	36.00	35.45	35.78	293800
2005-03-10	35.60	35.61	34.83	34.91	265800
2005-03-11	34.41	34.49	33.65	34.25	262200
2005-03-14	34.38	35.51	34.27	35.51	202000
2005-03-15	35.51	37.38	35.50	36.69	373000
2005-03-16	36.53	36.96	36.45	36.77	180800
2005-03-17	36.77	37.33	36.70	37.08	324800
2005-03-18	37.13	37.65	37.09	37.24	325000
2005-03-21	37.24	37.42	37.07	37.17	217800
2005-03-22	37.05	37.50	37.00	37.23	165400
2005-03-23	37.23	37.39	37.00	37.22	113200
2005-03-24	37.19	37.83	37.19	37.43	129000
2005-03-28	37.05	37.45	37.05	37.13	143800
2005-03-29	37.18	37.20	35.28	35.45	242600
2005-03-30	35.90	36.18	35.66	36.06	147800
2005-03-31	34.85	35.16	34.66	34.84	361400
2005-04-01	34.90	35.27	34.78	35.20	249000
2005-04-04	35.68	36.99	35.66	36.83	452600
2005-04-05	36.70	37.28	36.08	36.47	222800
2005-04-06	36.55	37.75	36.55	36.86	219000
2005-04-07	36.63	37.81	36.63	37.50	522400
2005-04-08	37.55	38.30	37.55	37.66	189000
2005-04-11	37.78	37.97	37.59	37.60	155800
2005-04-12	37.58	37.95	37.41	37.69	217800
2005-04-13	37.78	38.45	37.78	37.88	263800
2005-04-14	37.85	37.94	35.18	35.68	460800
2005-04-15	35.80	35.98	35.23	35.40	297200
2005-04-18	35.35	35.70	34.68	35.13	202400
2005-04-19	35.20	35.90	34.95	35.21	243600
2005-04-20	35.30	35.45	34.70	35.07	268600
2005-04-21	34.63	35.40	34.36	35.30	298200
2005-04-22	35.30	35.93	35.04	35.57	329200
2005-04-25	35.69	36.25	35.60	35.85	234400
2005-04-26	35.85	35.85	35.14	35.25	368400
2005-04-27	35.18	35.22	34.85	34.99	248200
2005-04-28	34.87	35.19	34.17	34.22	130600
2005-04-29	34.24	34.81	33.69	34.69	224800
2005-05-02	34.79	34.94	34.63	34.91	182400
2005-05-03	35.03	37.45	35.03	36.40	347600
2005-05-04	36.40	37.09	36.12	36.85	163800
2005-05-05	36.98	37.09	36.75	36.90	143600
2005-05-06	37.00	37.21	36.50	36.59	155000
2005-05-09	36.70	37.61	36.70	37.61	147200
2005-05-10	37.40	37.59	37.01	37.13	106200
2005-05-11	37.19	37.31	36.40	36.96	96800
2005-05-12	36.96	37.60	36.40	36.50	127400
2005-05-13	35.75	36.05	32.73	33.73	363200
2005-05-16	33.66	34.38	33.60	34.12	280200
2005-05-17	34.04	34.28	33.33	33.68	219800
2005-05-18	33.90	34.78	33.60	34.35	213800
2005-05-19	34.24	34.99	33.90	34.77	80000
2005-05-20	34.85	35.13	34.60	34.76	105200
2005-05-23	34.76	35.39	34.76	34.97	118200
2005-05-24	34.95	35.41	34.77	35.03	145600
2005-05-25	34.95	35.06	34.76	34.85	68200
2005-05-26	34.98	36.05	34.98	35.93	137800
2005-05-27	35.93	36.05	35.60	35.60	108400
2005-05-31	35.60	36.48	35.57	36.34	153400
2005-06-01	36.22	37.13	36.09	37.01	158600
2005-06-02	37.03	37.35	36.85	37.25	156200
2005-06-03	37.15	37.15	31.80	31.94	1249600
2005-06-06	31.65	31.82	30.20	30.59	878200
2005-06-07	30.59	32.00	30.05	31.44	627600
2005-06-08	31.44	31.70	30.81	30.90	230800
2005-06-09	31.00	31.14	30.64	30.93	169000
2005-06-10	30.80	31.13	30.78	30.93	246400
2005-06-13	30.65	31.23	30.41	30.76	219200
2005-06-14	30.65	32.15	30.62	31.95	296400
2005-06-15	32.00	32.33	31.88	32.12	275400
2005-06-16	32.03	32.40	31.78	32.35	162800
2005-06-17	32.48	32.48	31.95	32.25	194200
2005-06-20	31.98	32.10	31.65	32.00	93400
2005-06-21	32.05	32.05	31.26	31.48	234800
2005-06-22	31.48	31.50	30.45	30.85	206200
2005-06-23	30.75	30.75	30.05	30.46	195600
2005-06-24	30.34	30.35	29.09	29.09	263200
2005-06-27	28.10	30.25	28.07	29.89	299200
2005-06-28	29.65	30.78	29.65	30.78	162200
2005-06-29	30.90	31.31	30.78	31.30	115600
2005-06-30	31.38	31.38	30.50	30.55	137800
2005-07-01	30.63	30.87	30.00	30.47	123600
2005-07-05	30.34	31.72	30.00	31.72	161400
2005-07-06	31.75	31.80	30.50	30.90	287200
2005-07-07	30.40	31.18	30.14	31.04	164000
2005-07-08	31.04	32.44	30.96	32.31	120400
2005-07-11	32.30	32.42	31.80	32.15	266000
2005-07-12	32.10	32.11	31.59	31.85	192000
2005-07-13	31.98	32.09	31.70	32.00	119200
2005-07-14	32.00	32.06	31.00	31.25	96200
2005-07-15	31.00	31.60	30.87	31.44	118800
2005-07-18	31.10	31.25	30.97	31.10	117600
2005-07-19	31.23	31.95	31.23	31.65	95400
2005-07-20	31.53	32.69	31.43	32.69	138200
2005-07-21	32.79	32.79	31.31	31.31	79000
2005-07-22	31.41	32.50	31.39	32.50	69800
2005-07-25	32.40	32.42	31.19	31.50	88600
2005-07-26	31.40	32.43	31.07	32.11	122200
2005-07-27	32.11	32.11	30.83	31.30	103200
2005-07-28	30.95	31.84	30.91	31.81	81000
2005-07-29	31.90	32.30	31.10	31.50	76200
2005-08-01	31.50	32.12	31.50	31.81	90600
2005-08-02	31.81	32.14	31.65	32.00	114200
2005-08-03	31.90	32.00	31.71	31.75	62400
2005-08-04	31.70	31.85	31.25	31.30	74000
2005-08-05	31.35	31.35	30.74	31.20	80200
2005-08-08	31.10	31.88	31.10	31.53	75200
2005-08-09	31.63	31.68	30.83	31.10	66400
2005-08-10	31.12	31.99	31.11	31.25	162200
2005-08-11	31.18	32.18	31.10	32.02	50400
2005-08-12	32.00	32.00	30.84	30.95	83600
2005-08-15	31.00	32.00	30.93	31.81	50200
2005-08-16	31.68	31.70	30.88	30.88	97600
2005-08-17	30.85	30.92	30.38	30.43	74000
2005-08-18	30.25	30.36	29.80	30.00	83800
2005-08-19	30.03	30.50	29.99	30.45	92000
2005-08-22	30.53	30.75	30.02	30.64	51600
2005-08-23	30.70	30.75	29.48	29.78	126200
2005-08-24	29.65	30.86	29.65	30.40	103000
2005-08-25	30.28	30.75	30.00	30.25	47400
2005-08-26	30.29	30.29	29.62	29.62	75000
2005-08-29	29.35	30.32	29.35	30.30	63200
2005-08-30	30.18	30.25	29.39	29.52	70000
2005-08-31	29.52	30.23	29.43	29.43	159600
2005-09-01	28.88	30.01	26.81	29.46	253000
2005-09-02	29.34	30.36	29.15	29.97	115600
2005-09-06	29.03	29.45	29.03	29.35	451400
2005-09-07	29.28	29.60	29.12	29.60	71400
2005-09-08	29.48	29.70	29.30	29.70	94400
2005-09-09	29.35	29.56	29.31	29.49	220200
2005-09-12	29.36	30.79	29.36	30.42	129000
2005-09-13	30.27	30.75	30.24	30.43	163600
2005-09-14	30.50	30.61	29.38	29.45	87200
2005-09-15	29.39	29.90	29.38	29.73	71400
2005-09-16	29.88	30.37	29.68	30.35	210400
2005-09-19	30.25	30.28	29.93	30.00	74400
2005-09-20	29.55	30.48	29.55	29.94	123600
2005-09-21	29.70	30.00	29.19	29.24	89200
2005-09-22	29.05	29.55	28.85	29.40	47600
2005-09-23	28.95	29.55	28.65	29.45	57600
2005-09-26	29.58	29.60	28.95	29.48	58800
2005-09-27	29.30	29.57	28.94	29.29	51600
2005-09-28	29.29	29.63	29.07	29.55	89000
2005-09-29	29.50	30.13	28.98	30.13	68000
2005-09-30	30.10	30.10	29.41	30.05	53000
2005-10-03	29.95	30.86	29.90	30.76	77800
2005-10-04	30.85	30.94	30.00	30.08	114400
2005-10-05	30.00	30.00	28.80	29.05	105200
2005-10-06	28.98	28.98	28.05	28.34	71400
2005-10-07	28.40	29.41	28.35	29.25	35200
2005-10-10	29.25	29.35	28.60	28.76	68800
2005-10-11	28.81	29.52	28.74	29.05	139400
2005-10-12	29.05	29.55	28.17	28.77	114400
2005-10-13	28.72	29.15	28.53	29.10	93800
2005-10-14	29.20	30.25	28.96	30.13	131600
2005-10-17	30.13	30.13	28.70	29.53	128400
2005-10-18	29.58	29.64	29.18	29.26	133000
2005-10-19	29.26	29.94	28.66	29.94	95000
2005-10-20	29.90	29.90	28.55	28.94	55000
2005-10-21	29.00	29.65	28.85	29.57	47200
2005-10-24	29.25	30.42	29.25	30.20	87800
2005-10-25	30.10	30.10	28.93	29.60	82200
2005-10-26	29.68	29.68	29.12	29.33	79600
2005-10-27	29.28	29.29	28.72	28.72	52800
2005-10-28	28.50	30.04	28.50	30.01	94800
2005-10-31	30.08	30.63	30.05	30.50	96000
2005-11-01	30.45	30.45	29.79	29.82	58200
2005-11-02	29.77	30.38	29.77	30.38	86600
2005-11-03	30.43	30.61	29.65	29.90	101400
2005-11-04	29.97	29.99	29.20	29.54	60600
2005-11-07	28.57	29.62	28.57	28.96	157200
2005-11-08	28.88	29.16	28.56	29.06	93600
2005-11-09	29.19	30.35	29.19	30.01	78200
2005-11-10	29.95	30.53	29.43	30.30	97400
2005-11-11	30.23	30.53	29.95	30.24	40400
2005-11-14	30.16	30.17	29.03	29.17	83800
2005-11-15	28.98	29.35	28.50	28.78	89600
2005-11-16	28.86	29.24	28.61	29.09	67800
2005-11-17	29.28	30.17	29.28	30.16	90800
2005-11-18	30.45	30.95	30.40	30.91	110600
2005-11-21	30.68	31.73	30.58	31.40	112200
2005-11-22	31.49	31.72	30.99	31.48	61800
2005-11-23	31.47	31.60	31.15	31.30	68200
2005-11-25	31.50	31.84	31.35	31.61	11200
2005-11-28	31.38	31.75	30.51	30.88	75800
2005-11-29	31.13	31.46	30.79	31.09	46800
2005-11-30	31.09	31.44	30.03	30.03	156800
2005-12-01	30.16	31.94	30.16	31.87	133800
2005-12-02	31.85	31.86	31.35	31.83	52000
2005-12-05	31.39	31.66	31.22	31.31	61000
2005-12-06	31.58	32.20	31.24	31.26	121000
2005-12-07	31.26	31.98	31.12	31.28	54200
2005-12-08	30.50	32.73	30.25	31.69	167800
2005-12-09	31.82	32.34	31.40	32.28	60000
2005-12-12	32.70	33.21	32.48	32.96	150600
2005-12-13	32.98	33.65	32.85	33.48	180000
2005-12-14	33.57	33.90	32.98	33.77	121600
2005-12-15	33.76	33.87	33.36	33.80	140400
2005-12-16	33.75	34.26	33.63	34.15	351200
2005-12-19	34.03	34.03	32.86	33.25	235000
2005-12-20	33.25	33.43	32.72	33.08	173800
2005-12-21	33.08	33.54	32.65	33.03	105800
2005-12-22	33.15	33.48	32.63	32.90	119400
2005-12-23	33.03	33.60	32.90	33.43	83800
2005-12-27	33.80	33.95	32.23	32.49	190200
2005-12-28	32.49	33.10	32.26	32.90	139200
2005-12-29	32.95	33.81	32.87	33.53	121200
2005-12-30	33.38	33.56	32.97	33.14	120600
2006-01-03	33.30	33.38	31.55	31.79	317800
2006-01-04	31.96	32.74	31.96	32.15	305600
2006-01-05	32.23	32.44	31.63	31.63	265200
2006-01-06	31.63	31.96	31.51	31.73	161400
2006-01-09	32.00	32.65	31.57	31.84	250000
2006-01-10	31.72	32.42	31.63	32.30	250000
2006-01-11	32.26	32.49	31.95	32.15	160200
2006-01-12	32.02	32.04	31.27	31.50	94600
2006-01-13	31.69	32.08	31.38	31.70	55000
2006-01-17	31.28	31.28	30.53	30.86	174000
2006-01-18	30.65	31.00	30.17	30.47	181800
2006-01-19	30.60	31.50	30.25	31.30	108000
2006-01-20	31.53	31.53	30.19	30.50	159800
2006-01-23	30.23	31.00	30.23	30.85	128800
2006-01-24	30.98	31.60	30.93	31.50	432000
2006-01-25	31.70	32.30	31.35	32.15	269800
2006-01-26	32.27	32.35	31.73	32.15	108400
2006-01-27	32.15	32.22	31.91	32.11	105000
2006-01-30	32.15	32.63	32.15	32.53	277600
2006-01-31	32.48	32.70	32.39	32.56	186200
2006-02-01	32.44	33.09	32.44	33.00	195800
2006-02-02	32.88	32.88	31.89	32.38	179000
2006-02-03	32.25	32.63	32.01	32.20	96800
2006-02-06	32.20	32.20	31.53	31.99	120800
2006-02-07	32.12	32.35	31.51	31.63	121600
2006-02-08	31.63	31.70	30.59	30.70	177200
2006-02-09	30.65	30.85	30.36	30.41	112800
2006-02-10	30.16	30.53	30.05	30.15	114200
2006-02-13	30.06	30.32	29.77	30.00	92800
2006-02-14	30.10	30.91	29.96	30.56	150000
2006-02-15	30.64	31.75	30.62	31.33	89600
2006-02-16	31.45	31.69	31.12	31.59	71200
2006-02-17	31.76	31.76	30.78	31.36	107800
2006-02-21	31.06	31.41	29.91	30.30	139000
2006-02-22	30.43	30.67	30.15	30.31	105200
2006-02-23	29.95	30.09	29.25	29.33	194600
2006-02-24	29.26	29.48	28.38	29.29	346600
2006-02-27	29.27	29.58	29.13	29.35	245000
2006-02-28	29.30	29.30	28.75	28.96	355600
2006-03-01	28.96	29.20	28.85	29.09	173200
2006-03-02	31.25	31.41	30.45	30.84	657200
2006-03-03	30.89	31.40	30.66	31.11	248600
2006-03-06	31.35	31.35	30.15	30.40	240400
2006-03-07	30.15	30.81	30.00	30.68	170000
2006-03-08	30.43	30.80	30.11	30.54	107200
2006-03-09	30.47	30.77	30.19	30.54	186000
2006-03-10	30.47	31.58	30.47	31.24	263000
2006-03-13	31.33	32.13	31.33	31.65	156200
2006-03-14	31.41	31.87	31.00	31.73	176200
2006-03-15	31.71	32.62	31.60	32.62	134200
2006-03-16	32.74	32.95	32.50	32.95	392600
2006-03-17	33.07	33.81	32.83	33.78	490400
2006-03-20	33.82	33.99	33.32	33.99	493400
2006-03-21	34.00	34.42	33.72	33.76	258000
2006-03-22	33.82	34.43	33.76	34.32	205400
2006-03-23	34.29	34.29	33.62	33.81	122600
2006-03-24	33.70	34.98	33.70	34.39	208000
2006-03-27	34.25	34.45	34.12	34.25	95800
2006-03-28	34.05	34.21	33.08	33.51	240000
2006-03-29	33.50	34.81	33.40	34.73	267200
2006-03-30	34.98	34.98	33.94	34.59	226000
2006-03-31	34.71	34.71	33.83	34.21	115200
2006-04-03	34.28	34.30	33.62	33.92	159800
2006-04-04	34.00	34.02	33.54	33.68	127200
2006-04-05	33.55	33.95	33.41	33.74	179400
2006-04-06	33.76	33.76	33.33	33.56	120000
2006-04-07	33.58	33.72	32.88	33.05	201800
2006-04-10	32.88	33.31	32.52	32.94	137400
2006-04-11	33.02	33.33	32.90	32.94	182600
2006-04-12	33.00	33.43	33.00	33.28	91800
2006-04-13	33.18	33.18	32.78	32.98	75600
2006-04-17	33.08	33.18	32.48	32.73	159400
2006-04-18	32.85	33.43	32.71	33.23	217800
2006-04-19	33.36	33.90	33.04	33.90	102400
2006-04-20	33.78	33.78	32.81	33.22	107400
2006-04-21	34.00	34.00	32.84	33.26	131800
2006-04-24	33.27	33.40	32.38	32.85	118400
2006-04-25	32.97	33.17	32.41	32.60	127400
2006-04-26	32.73	33.85	32.73	33.18	106200
2006-04-27	32.70	33.00	32.03	32.53	121200
2006-04-28	32.40	32.81	32.04	32.39	117200
2006-05-01	32.48	32.78	32.00	32.63	134400
2006-05-02	32.62	33.49	32.25	33.37	228800
2006-05-03	33.32	33.53	32.86	33.18	106600
2006-05-04	33.18	33.18	32.63	33.02	58400
2006-05-05	33.10	33.36	32.91	33.08	60800
2006-05-08	33.00	33.00	32.72	32.87	131400
2006-05-09	32.86	33.35	32.65	33.00	75800
2006-05-10	32.90	33.05	32.64	32.75	73200
2006-05-11	32.83	32.91	32.20	32.34	151200
2006-05-12	32.21	32.21	31.25	31.60	221000
2006-05-15	31.35	31.35	30.09	30.74	278000
2006-05-16	30.83	30.94	30.18	30.26	156200
2006-05-17	30.15	30.39	29.69	30.29	143800
2006-05-18	30.39	31.25	30.36	30.60	252000
2006-05-19	30.32	31.28	29.93	31.17	320400
2006-05-22	30.97	30.97	29.60	30.15	346200
2006-05-23	30.28	31.11	29.53	29.90	419400
2006-05-24	29.93	30.77	29.82	30.75	307800
2006-05-25	30.95	31.62	30.95	31.62	241000
2006-05-26	31.90	31.90	31.10	31.63	113800
2006-05-30	31.55	31.55	30.76	31.02	223200
2006-05-31	31.15	31.85	31.15	31.70	168400
2006-06-01	33.41	34.90	32.49	34.83	822200
2006-06-02	34.73	35.69	34.56	35.51	379000
2006-06-05	35.11	35.55	33.80	33.93	272400
2006-06-06	34.00	34.67	33.50	33.88	341400
2006-06-07	33.88	34.70	33.65	34.09	210000
2006-06-08	33.85	34.15	32.55	33.86	291800
2006-06-09	33.98	34.17	33.48	33.63	195200
2006-06-12	33.75	33.89	32.52	32.64	231400
2006-06-13	32.68	33.15	32.03	32.45	212200
2006-06-14	32.14	32.45	31.71	32.17	142600
2006-06-15	32.48	33.48	32.48	33.28	155000
2006-06-16	33.15	33.96	32.64	33.79	554000
2006-06-19	33.74	33.74	32.68	33.47	262400
2006-06-20	33.35	34.07	33.03	33.03	115000
2006-06-21	32.75	34.26	32.71	33.98	87000
2006-06-22	33.85	34.15	33.55	33.95	64600
2006-06-23	34.30	34.50	33.77	34.11	108000
2006-06-26	34.40	34.88	34.13	34.40	168400
2006-06-27	34.53	35.29	34.16	34.36	254200
2006-06-28	34.78	35.18	34.11	34.92	162800
2006-06-29	35.17	36.55	35.17	36.55	240600
2006-06-30	37.00	37.49	36.69	37.48	751600
2006-07-03	37.28	37.50	37.18	37.26	108600
2006-07-05	37.14	37.20	36.64	36.94	128000
2006-07-06	36.90	37.17	36.10	36.43	220000
2006-07-07	36.30	36.62	35.65	35.90	263800
2006-07-10	35.76	36.83	35.73	35.92	187400
2006-07-11	35.77	36.19	34.83	36.16	356800
2006-07-12	36.11	36.50	35.25	35.32	217600
2006-07-13	35.18	35.28	34.30	34.76	220400
2006-07-14	34.50	35.13	34.03	34.80	164400
2006-07-17	34.68	35.05	34.35	34.44	104000
2006-07-18	34.53	35.03	33.82	34.75	200600
2006-07-19	34.75	35.68	34.72	35.44	267000
2006-07-20	35.45	35.61	34.42	34.55	283400
2006-07-21	34.35	34.90	33.25	33.99	228800
2006-07-24	34.11	35.05	34.11	34.99	258200
2006-07-25	35.20	35.99	34.88	35.28	170600
2006-07-26	35.21	35.44	34.53	34.91	108000
2006-07-27	35.00	35.26	34.00	34.32	124200
2006-07-28	34.45	35.35	34.42	35.00	150400
2006-07-31	34.30	34.93	33.90	34.61	115600
2006-08-01	34.49	34.87	34.03	34.63	94800
2006-08-02	34.71	35.54	34.71	35.23	95600
2006-08-03	34.83	36.16	34.83	35.56	104000
2006-08-04	35.97	36.22	34.01	34.75	185600
2006-08-07	34.41	34.62	33.81	34.26	123200
2006-08-08	34.24	34.56	33.25	33.37	124200
2006-08-09	33.61	34.10	32.47	32.70	254800
2006-08-10	32.58	33.81	31.55	33.31	251800
2006-08-11	33.18	33.34	32.66	33.16	83200
2006-08-14	32.96	34.02	32.96	33.19	132600
2006-08-15	33.50	34.44	33.50	34.36	177800
2006-08-16	34.65	35.98	34.65	35.51	192200
2006-08-17	35.30	36.15	35.07	35.78	92600
2006-08-18	35.93	36.18	35.30	35.85	76800
2006-08-21	35.43	35.71	34.95	35.38	45600
2006-08-22	35.21	35.77	35.09	35.58	46800
2006-08-23	35.58	35.58	34.45	34.61	83600
2006-08-24	34.58	35.05	33.99	34.28	66400
2006-08-25	34.28	35.40	33.92	35.26	91600
2006-08-28	35.42	36.25	35.39	36.00	120800
2006-08-29	36.23	36.50	35.20	36.28	160800
2006-08-30	36.50	37.24	36.26	36.74	122400
2006-08-31	37.75	38.13	35.30	35.43	835200
2006-09-01	36.00	37.50	36.00	37.27	290200
2006-09-05	37.00	38.98	36.60	38.56	288400
2006-09-06	38.57	38.82	37.89	38.01	159600
2006-09-07	37.99	38.46	37.40	37.60	203200
2006-09-08	37.74	38.55	37.74	37.95	143200
2006-09-11	37.96	37.96	37.28	37.48	145600
2006-09-12	37.69	38.76	37.66	38.35	253400
2006-09-13	38.35	38.95	38.35	38.84	143800
2006-09-14	38.78	39.75	38.78	39.50	164800
2006-09-15	39.81	40.17	39.60	39.65	272600
2006-09-18	39.53	39.60	38.66	38.70	171400
2006-09-19	38.50	39.79	38.50	39.76	370800
2006-09-20	39.97	41.08	39.76	40.53	372000
2006-09-21	40.70	40.80	39.35	39.64	195600
2006-09-22	39.34	39.50	38.66	38.95	130000
2006-09-25	40.40	40.78	39.69	40.70	242200
2006-09-26	40.70	41.48	40.53	41.15	173000
2006-09-27	41.15	41.59	40.84	41.08	119800
2006-09-28	41.12	41.20	40.29	41.09	67600
2006-09-29	40.92	40.95	40.00	40.06	195400
2006-10-02	40.08	40.33	39.50	39.76	94000
2006-10-03	39.63	40.08	39.18	39.65	150800
2006-10-04	39.38	40.08	39.38	39.87	233000
2006-10-05	39.86	41.87	39.86	41.70	217800
2006-10-06	41.58	42.03	40.97	41.92	187200
2006-10-09	42.05	42.05	41.22	41.79	167800
2006-10-10	41.75	42.02	41.60	41.87	133800
2006-10-11	41.75	42.14	41.52	41.85	114600
2006-10-12	41.96	43.25	41.96	43.19	152000
2006-10-13	43.19	43.57	43.08	43.23	113000
2006-10-16	43.30	44.19	43.30	43.87	128000
2006-10-17	43.45	44.01	43.45	43.97	216800
2006-10-18	44.33	44.92	43.85	44.00	192400
2006-10-19	44.25	44.89	44.05	44.50	148200
2006-10-20	44.63	44.75	43.96	44.59	83000
2006-10-23	44.50	45.29	44.16	44.79	139800
2006-10-24	44.65	44.84	44.32	44.54	99200
2006-10-25	44.54	45.16	44.43	44.97	157800
2006-10-26	45.48	46.24	45.37	46.24	209600
2006-10-27	46.23	47.43	46.02	47.03	336400
2006-10-30	47.14	48.84	47.14	47.51	392000
2006-10-31	47.51	47.51	46.80	46.86	298400
2006-11-01	47.00	47.00	45.66	45.68	234400
2006-11-02	45.23	45.58	45.00	45.40	297400
2006-11-03	45.40	46.25	45.40	46.06	129200
2006-11-06	46.55	47.53	46.55	47.29	219400
2006-11-07	46.98	48.25	46.98	47.22	146800
2006-11-08	46.90	48.18	46.90	47.92	118200
2006-11-09	47.96	48.10	47.35	47.61	114000
2006-11-10	47.66	48.33	47.54	48.21	135600
2006-11-13	48.50	49.00	48.35	48.76	119000
2006-11-14	48.63	49.80	48.43	49.75	135000
2006-11-15	49.71	50.00	49.60	49.85	163200
2006-11-16	49.91	50.04	49.55	49.72	159000
2006-11-17	49.72	49.72	49.35	49.54	86800
2006-11-20	49.65	49.85	49.31	49.58	71000
2006-11-21	49.68	50.85	49.66	50.40	177800
2006-11-22	50.60	51.00	49.85	49.97	109000
2006-11-24	49.75	50.50	49.68	50.28	38600
2006-11-27	49.75	49.86	47.86	48.23	225200
2006-11-28	48.23	49.42	48.18	48.56	215200
2006-11-29	49.00	49.93	49.00	49.81	127800
2006-11-30	49.25	50.11	48.84	49.58	153400
2006-12-01	49.70	49.71	48.47	49.25	198600
2006-12-04	49.25	50.71	49.25	50.62	145000
2006-12-05	50.98	52.50	50.54	52.02	195000
2006-12-06	52.15	52.48	51.28	51.89	212000
2006-12-07	55.25	56.48	51.14	53.97	839600
2006-12-08	53.50	56.32	52.50	56.31	593600
2006-12-11	56.34	56.83	54.83	54.87	297400
2006-12-12	54.98	59.11	54.98	57.88	779400
2006-12-13	58.61	58.75	57.16	58.25	628400
2006-12-14	58.25	59.43	58.13	58.73	238400
2006-12-15	59.00	59.16	58.50	58.88	276600
2006-12-18	59.05	59.17	57.73	57.88	328200
2006-12-19	57.51	58.86	57.23	58.63	247600
2006-12-20	58.95	59.07	58.50	58.95	278400
2006-12-21	59.10	59.63	58.10	58.62	249800
2006-12-22	58.63	59.00	57.84	58.67	105200
2006-12-26	58.91	59.25	58.67	58.88	169400
2006-12-27	58.88	60.64	58.69	60.63	273400
2006-12-28	60.63	61.39	59.21	59.45	387400
2006-12-29	59.33	60.10	59.20	59.20	565800
2007-01-03	59.10	60.51	59.05	60.20	324600
2007-01-04	59.83	60.00	57.38	58.38	317600
2007-01-05	58.20	58.30	56.16	56.35	296200
2007-01-08	55.25	57.44	55.25	57.15	188800
2007-01-09	57.02	57.75	55.81	56.94	123400
2007-01-10	56.44	56.63	55.85	56.29	118000
2007-01-11	56.29	57.48	56.20	56.66	179800
2007-01-12	57.00	57.90	56.78	57.61	181200
2007-01-16	58.11	58.78	56.02	56.28	269800
2007-01-17	55.78	56.75	55.38	55.45	195400
2007-01-18	54.95	55.61	53.28	53.52	234800
2007-01-19	53.27	54.85	51.83	54.63	335000
2007-01-22	54.63	54.63	52.51	52.73	206600
2007-01-23	52.86	54.81	52.86	54.11	201600
2007-01-24	54.10	55.11	53.84	54.72	182800
2007-01-25	54.91	55.00	53.98	54.36	228000
2007-01-26	54.66	55.25	53.74	54.81	218800
2007-01-29	54.89	56.64	54.89	56.50	351200
2007-01-30	56.50	57.43	56.16	57.14	261600
2007-01-31	56.95	57.61	56.25	57.16	242800
2007-02-01	57.28	58.82	56.88	58.58	304200
2007-02-02	58.83	59.03	58.30	58.98	201400
2007-02-05	59.00	59.03	57.63	58.48	251400
2007-02-06	58.60	58.99	58.00	58.95	196800
2007-02-07	59.03	59.03	57.87	58.25	269800
2007-02-08	58.13	58.34	57.60	57.64	201600
2007-02-09	57.85	58.25	56.72	57.05	285400
2007-02-12	57.05	57.39	56.25	57.03	214386
2007-02-13	57.38	58.50	56.99	58.47	212800
2007-02-14	58.78	58.78	57.52	57.81	185340
2007-02-15	57.85	58.50	56.84	58.08	216400
2007-02-16	58.08	58.50	57.29	58.32	269400
2007-02-20	58.36	62.77	58.26	61.71	627200
2007-02-21	61.71	62.75	61.35	62.00	337000
2007-02-22	62.25	63.12	60.31	61.41	320600
2007-02-23	61.41	62.56	61.33	62.14	211000
2007-02-26	62.64	63.97	61.56	62.14	343012
2007-02-27	61.66	63.25	56.50	57.37	585200
2007-02-28	56.00	59.31	55.26	58.55	534400
2007-03-01	60.32	61.05	58.30	58.64	993820
2007-03-02	57.98	58.29	54.29	55.29	845200
2007-03-05	54.25	56.10	53.68	53.77	508200
2007-03-06	53.77	56.07	53.77	55.45	367200
2007-03-07	55.33	56.10	54.95	55.13	433400
2007-03-08	55.69	56.70	55.13	55.45	462600
2007-03-09	56.50	56.88	55.98	56.65	393200
2007-03-12	56.00	57.21	55.05	56.70	745400
2007-03-13	56.47	56.63	54.44	54.76	300600
2007-03-14	54.49	56.32	54.08	55.60	499200
2007-03-15	55.63	56.20	54.80	55.59	339600
2007-03-16	55.59	55.59	47.81	53.35	672800
2007-03-19	54.25	55.12	53.75	54.63	224400
2007-03-20	54.50	55.39	54.45	55.19	141200
2007-03-21	55.30	56.10	54.50	56.09	184800
2007-03-22	56.35	56.35	55.21	55.42	180400
2007-03-23	55.27	55.53	54.91	55.44	169600
2007-03-26	55.44	56.18	55.13	56.15	262800
2007-03-27	55.80	55.89	55.33	55.38	357400
2007-03-28	55.38	55.48	54.67	55.07	486400
2007-03-29	55.21	55.21	53.11	54.65	434000
2007-03-30	54.65	55.75	54.61	55.56	319800
2007-04-02	55.66	55.74	54.90	55.39	147800
2007-04-03	55.54	56.74	55.25	56.65	189800
2007-04-04	56.65	56.99	56.35	56.40	175200
2007-04-05	56.40	56.45	55.81	55.91	131400
2007-04-09	56.00	56.61	55.28	55.57	146000
2007-04-10	55.44	55.80	55.12	55.15	202200
2007-04-11	55.27	55.66	53.57	54.92	271200
2007-04-12	54.70	55.38	54.00	55.21	165200
2007-04-13	56.03	57.21	55.31	57.14	500900
2007-04-16	56.54	57.15	55.78	56.67	243300
2007-04-17	56.61	56.83	55.40	55.79	121600
2007-04-18	55.59	55.79	54.49	54.77	208100
2007-04-19	54.08	54.82	53.28	53.95	142400
2007-04-20	55.50	55.53	54.50	54.83	123200
2007-04-23	54.14	55.20	54.14	54.44	126800
2007-04-24	54.27	54.59	53.91	54.54	184200
2007-04-25	54.67	55.87	54.56	55.38	175700
2007-04-26	55.63	57.11	55.11	56.94	311100
2007-04-27	56.64	57.08	55.93	56.89	249800
2007-04-30	57.09	57.21	55.41	55.60	272400
2007-05-01	55.61	55.75	54.22	54.93	142800
2007-05-02	55.07	55.58	54.27	54.48	186600
2007-05-03	54.60	55.04	54.14	54.82	138800
2007-05-04	54.94	55.72	54.60	55.72	253800
2007-05-07	54.80	55.74	54.80	55.37	124800
2007-05-08	54.65	54.65	52.87	53.49	188400
2007-05-09	53.36	54.05	52.96	53.87	333900
2007-05-10	53.70	53.94	49.76	50.15	716000
2007-05-11	50.53	51.85	50.22	51.78	306000
2007-05-14	51.56	52.26	51.21	51.37	1467700
2007-05-15	51.55	52.72	51.44	52.48	364100
2007-05-16	52.50	54.01	52.15	53.78	305300
2007-05-17	53.57	53.59	52.64	52.99	299700
2007-05-18	53.00	54.31	52.65	54.22	313800
2007-05-21	54.22	57.00	53.96	56.04	701500
2007-05-22	56.00	56.90	55.40	55.47	425300
2007-05-23	55.79	56.29	55.00	55.29	240990
2007-05-24	55.45	55.85	54.23	54.51	200600
2007-05-25	54.84	55.55	54.51	55.24	428400
2007-05-29	55.24	56.47	55.13	56.11	421300
2007-05-30	56.21	56.21	55.20	55.53	372900
2007-05-31	55.85	56.42	55.32	55.66	248200
2007-06-01	55.73	58.62	55.58	58.46	726100
2007-06-04	58.03	59.91	57.75	58.18	628700
2007-06-05	57.78	58.61	57.58	58.50	529900
2007-06-06	58.20	60.14	57.70	59.92	588800
2007-06-07	57.02	58.44	54.81	55.13	1259800
2007-06-08	56.40	56.96	54.89	56.60	475300
2007-06-11	56.50	57.77	56.13	56.81	562400
2007-06-12	56.70	57.55	56.27	56.61	284500
2007-06-13	56.60	57.84	56.12	57.84	345600
2007-06-14	57.81	58.68	57.56	58.21	329400
2007-06-15	58.75	60.71	58.75	59.46	621400
2007-06-18	59.74	60.88	59.10	60.57	291800
2007-06-19	60.41	60.45	59.14	59.62	736900
2007-06-20	60.40	61.10	58.50	58.55	783800
2007-06-21	58.30	60.51	57.41	60.00	608000
2007-06-22	59.76	60.56	58.96	59.50	919700
2007-06-25	59.50	59.97	58.55	58.79	370000
2007-06-26	59.21	59.21	57.20	57.57	312800
2007-06-27	57.58	58.45	56.83	58.07	343900
2007-06-28	59.97	60.50	58.66	59.95	325900
2007-06-29	60.28	61.54	59.58	59.61	346800
2007-07-02	60.07	61.10	59.84	61.03	287500
2007-07-03	61.01	62.00	60.85	61.31	163800
2007-07-05	61.56	62.00	60.61	61.48	266400
2007-07-06	61.62	62.80	61.30	62.37	171600
2007-07-09	62.63	62.63	60.97	61.35	306100
2007-07-10	61.25	61.90	60.73	60.89	270500
2007-07-11	60.74	61.69	60.26	61.46	272800
2007-07-12	62.26	62.97	62.19	62.86	177800
2007-07-13	62.90	63.28	62.84	63.11	206300
2007-07-16	62.82	63.02	62.10	62.43	270100
2007-07-17	62.45	64.20	62.43	63.47	317400
2007-07-18	62.87	63.09	62.01	62.80	289600
2007-07-19	62.80	63.29	61.76	61.83	223000
2007-07-20	61.64	61.64	58.59	59.67	374400
2007-07-23	59.34	60.11	59.27	59.41	186600
2007-07-24	58.75	58.84	56.73	56.98	299200
2007-07-25	57.75	57.84	55.91	56.40	343400
2007-07-26	55.44	55.54	53.33	54.26	456000
2007-07-27	54.00	54.47	52.90	53.02	282800
2007-07-30	52.81	55.75	52.75	54.92	366300
2007-07-31	55.70	56.39	54.59	55.00	344400
2007-08-01	54.87	55.38	53.30	54.68	429700
2007-08-02	55.04	55.23	53.78	54.40	175800
2007-08-03	54.19	54.19	50.38	50.66	310500
2007-08-06	50.70	52.21	49.13	52.00	558500
2007-08-07	53.82	56.02	53.07	54.34	568000
2007-08-08	55.44	56.10	53.51	54.72	386300
2007-08-09	53.00	54.49	51.25	51.40	501100
2007-08-10	51.00	57.79	50.82	56.91	602900
2007-08-13	56.91	56.91	53.50	54.25	286500
2007-08-14	54.78	55.10	52.84	53.13	205000
2007-08-15	53.25	54.72	51.83	52.50	269100
2007-08-16	52.34	54.38	50.17	53.63	290700
2007-08-17	56.50	58.25	54.79	56.93	408900
2007-08-20	57.07	57.77	56.00	57.35	260400
2007-08-21	57.82	57.82	55.14	55.75	237800
2007-08-22	55.75	57.78	55.75	57.42	215900
2007-08-23	57.92	59.43	56.80	58.15	225400
2007-08-24	58.08	58.60	57.17	58.53	182000
2007-08-27	58.58	58.58	56.88	57.23	251600
2007-08-28	56.96	57.31	56.00	56.60	244200
2007-08-29	57.57	58.90	56.95	58.81	300600
2007-08-30	57.29	58.47	56.44	57.50	260500
2007-08-31	58.14	58.80	57.58	58.22	225500
2007-09-04	57.86	57.86	56.65	56.96	304700
2007-09-05	56.50	57.30	55.65	55.89	175200
2007-09-06	56.18	56.18	54.79	55.24	160800
2007-09-07	54.14	54.14	52.06	53.60	338800
2007-09-10	53.79	53.79	51.50	53.11	191200
2007-09-11	53.28	54.45	53.00	54.38	206100
2007-09-12	54.30	54.30	53.17	53.43	214800
2007-09-13	53.40	53.67	52.54	53.01	438500
2007-09-14	53.00	54.80	52.80	54.73	206300
2007-09-17	54.40	54.46	53.76	54.20	396800
2007-09-18	54.40	56.77	54.10	56.40	204800
2007-09-19	56.88	58.28	56.25	57.12	419000
2007-09-20	56.96	58.14	56.50	57.70	287800
2007-09-21	58.55	60.50	58.35	60.17	497300
2007-09-24	60.00	60.00	58.64	59.24	227300
2007-09-25	58.56	59.15	57.18	59.11	126700
2007-09-26	59.57	59.93	59.16	59.88	133200
2007-09-27	60.00	60.61	59.85	60.49	117300
2007-09-28	60.56	60.89	60.36	60.68	144100
2007-10-01	60.31	62.15	60.00	62.01	219300
2007-10-02	61.96	62.18	60.90	61.87	96500
2007-10-03	61.95	62.25	60.64	61.59	223600
2007-10-04	61.72	62.07	60.80	61.00	123800
2007-10-05	61.78	63.84	61.50	63.84	173100
2007-10-08	63.83	63.83	61.63	62.78	135000
2007-10-09	62.84	63.31	61.92	62.60	113100
2007-10-10	62.50	62.50	61.12	61.95	137300
2007-10-11	61.50	62.92	60.66	61.29	199800
2007-10-12	61.20	62.97	60.95	62.40	69400
2007-10-15	62.31	62.58	60.20	61.37	175700
2007-10-16	61.29	61.86	60.46	61.07	87400
2007-10-17	61.90	62.46	61.20	62.37	140100
2007-10-18	62.02	63.31	61.83	62.59	90900
2007-10-19	62.47	62.80	59.21	60.47	208200
2007-10-22	59.47	62.66	59.13	62.29	139200
2007-10-23	62.91	63.09	59.98	62.84	138600
2007-10-24	62.13	62.93	60.50	62.62	215900
2007-10-25	62.70	62.96	60.55	61.47	163100
2007-10-26	62.22	63.30	61.59	63.15	106300
2007-10-29	63.26	64.26	62.26	62.97	92400
2007-10-30	62.59	63.80	61.76	62.59	154600
2007-10-31	62.97	63.60	61.60	63.60	192100
2007-11-01	62.43	62.85	60.65	61.43	281600
2007-11-02	62.06	62.66	59.45	60.40	175200
2007-11-05	60.00	60.58	59.01	59.68	142600
2007-11-06	59.16	60.23	57.11	59.50	212760
2007-11-07	58.63	58.93	56.40	56.50	207300
2007-11-08	57.11	58.49	55.68	58.28	187400
2007-11-09	57.37	58.26	55.91	57.49	154701
2007-11-12	57.31	58.91	56.94	57.45	193600
2007-11-13	58.30	59.13	57.15	59.11	130000
2007-11-14	59.35	59.35	57.72	58.16	122700
2007-11-15	58.00	59.11	56.34	57.19	215000
2007-11-16	57.32	57.75	55.04	56.23	164900
2007-11-19	55.46	55.46	53.19	53.97	270150
2007-11-20	54.25	55.40	53.67	54.66	213900
2007-11-21	54.47	56.05	53.68	54.18	128700
2007-11-23	54.70	56.92	54.51	56.43	92300
2007-11-26	56.21	56.99	54.31	54.80	126000
2007-11-27	54.87	56.76	54.87	56.39	128700
2007-11-28	56.90	59.56	56.46	59.50	157719
2007-11-29	59.25	59.25	57.01	57.47	126900
2007-11-30	58.41	59.50	58.20	59.07	203090
2007-12-03	58.95	59.09	57.25	57.43	221200
2007-12-04	56.91	57.27	54.94	55.07	289800
2007-12-05	56.00	56.39	54.64	56.27	200400
2007-12-06	56.40	65.10	56.40	63.62	937400
2007-12-07	63.68	65.10	63.51	64.25	391463
2007-12-10	64.27	67.78	64.08	67.40	363864
2007-12-11	67.87	68.30	63.81	63.81	246074
2007-12-12	65.48	67.81	65.25	66.69	241554
2007-12-13	65.86	66.62	64.21	66.43	143400
2007-12-14	65.28	65.68	63.13	63.62	169500
2007-12-17	62.80	64.99	61.88	62.95	152800
2007-12-18	64.00	65.85	62.63	65.55	194100
2007-12-19	65.07	65.43	63.15	63.78	128600
2007-12-20	64.58	65.47	62.70	65.40	235300
2007-12-21	66.59	68.28	65.74	66.80	400300
2007-12-24	67.46	67.67	66.33	66.40	86400
2007-12-26	66.40	68.01	66.40	67.45	122100
2007-12-27	67.94	67.99	64.50	64.50	157500
2007-12-28	65.58	67.78	65.15	67.18	244600
2007-12-31	66.51	66.51	64.19	65.37	176600
2008-01-02	65.15	65.70	62.74	63.77	290920
2008-01-03	64.03	65.36	63.07	63.17	172500
2008-01-04	62.77	63.04	60.05	61.22	220400
2008-01-07	61.63	63.93	60.94	61.38	260630
2008-01-08	61.75	63.88	59.98	60.18	393950
2008-01-09	59.88	61.88	58.70	61.84	252072
2008-01-10	61.01	63.90	60.23	63.21	315800
2008-01-11	62.33	63.20	61.44	62.24	194200
2008-01-14	62.77	63.19	61.61	62.38	143300
2008-01-15	61.39	64.90	61.02	63.68	370000
2008-01-16	63.38	64.30	62.08	62.28	206100
2008-01-17	62.25	62.25	57.59	58.50	344350
2008-01-18	57.39	59.83	56.61	58.63	303900
2008-01-22	57.00	60.27	56.31	57.18	235438
2008-01-23	55.33	61.62	55.33	61.00	342200
2008-01-24	61.25	61.63	59.83	60.00	416400
2008-01-25	59.00	62.00	59.00	61.69	312700
2008-01-28	61.44	64.35	60.72	64.20	326400
2008-01-29	64.20	64.73	62.10	63.22	220800
2008-01-30	62.82	65.36	62.15	63.15	308935
2008-01-31	62.01	66.61	62.01	65.53	458671
2008-02-01	66.29	68.43	65.52	67.62	280434
2008-02-04	67.62	68.38	65.27	66.34	233949
2008-02-05	65.96	66.45	64.47	64.71	204300
2008-02-06	64.99	65.23	63.31	64.09	306700
2008-02-07	63.96	66.28	63.96	65.47	194000
2008-02-08	66.77	66.77	63.45	64.45	214869
2008-02-11	64.45	66.63	63.35	66.19	177274
2008-02-12	66.40	66.64	65.03	65.68	199201
2008-02-13	66.30	66.62	65.32	66.30	208000
2008-02-14	66.60	66.60	64.30	64.49	151000
2008-02-15	63.90	64.67	63.06	63.98	230798
2008-02-19	64.49	65.19	62.43	63.62	217400
2008-02-20	63.29	63.64	61.54	62.59	327900
2008-02-21	62.99	63.75	61.27	62.02	289812
2008-02-22	64.40	64.54	61.37	62.58	421300
2008-02-25	62.45	63.64	61.67	63.26	351080
2008-02-26	63.26	66.02	62.94	65.75	408609
2008-02-27	65.03	66.75	64.03	64.33	282604
2008-02-28	64.51	69.60	64.51	67.74	808000
2008-02-29	66.76	69.31	64.49	65.39	603439
2008-03-03	65.31	67.26	64.90	66.87	481674
2008-03-04	66.04	67.07	65.31	66.40	468800
2008-03-05	66.40	68.17	66.31	68.04	422450
2008-03-06	67.80	68.31	66.72	66.96	382700
2008-03-07	66.35	68.00	65.24	66.80	350912
2008-03-10	66.70	66.70	62.78	63.19	391685
2008-03-11	65.50	66.69	64.59	66.30	497100
2008-03-12	66.00	66.74	64.75	65.52	359000
2008-03-13	64.90	67.70	63.29	67.05	474550
2008-03-14	67.25	67.25	62.31	64.00	483735
2008-03-17	62.31	65.36	62.08	62.91	365297
2008-03-18	65.33	67.05	64.34	65.86	584540
2008-03-19	66.64	67.19	64.29	64.29	429506
2008-03-20	65.49	66.80	63.54	66.40	652058
2008-03-24	67.74	70.16	66.45	69.43	374000
2008-03-25	69.58	71.67	68.92	69.97	529050
2008-03-26	70.09	70.92	69.24	69.93	436050
2008-03-27	69.94	70.20	67.63	68.33	375088
2008-03-28	67.71	68.00	66.00	66.39	255700
2008-03-31	67.51	69.81	66.86	67.93	566603
2008-04-01	69.08	69.50	67.92	69.40	434772
2008-04-02	69.40	72.00	69.23	71.05	288498
2008-04-03	70.28	70.82	69.61	70.28	183200
2008-04-04	70.22	71.50	69.00	70.77	383325
2008-04-07	71.41	71.50	70.06	70.19	383520
2008-04-08	70.01	70.31	68.87	69.58	277087
2008-04-09	69.54	69.81	67.86	68.50	237290
2008-04-10	68.25	69.86	67.26	69.56	217710
2008-04-11	68.75	68.93	66.89	67.02	240896
2008-04-14	66.89	67.29	65.32	66.14	270449
2008-04-15	66.72	67.68	65.69	67.29	298438
2008-04-16	67.82	70.43	67.50	70.18	297392
2008-04-17	70.01	70.01	67.81	68.73	263318
2008-04-18	69.79	70.59	68.82	70.17	217794
2008-04-21	70.00	70.00	68.69	68.93	314443
2008-04-22	68.63	68.80	64.63	65.00	412825
2008-04-23	65.40	66.42	64.44	65.84	340348
2008-04-24	66.00	66.09	63.22	65.25	361300
2008-04-25	65.46	66.98	64.49	66.44	228307
2008-04-28	66.85	67.01	65.09	66.66	274358
2008-04-29	66.79	66.96	64.25	64.80	205942
2008-04-30	64.88	65.94	64.18	64.60	246075
2008-05-01	64.43	64.92	63.89	64.50	265946
2008-05-02	64.98	65.39	62.65	63.03	233324
2008-05-05	63.31	64.23	60.47	63.72	304799
2008-05-06	63.58	65.10	62.31	64.91	278139
2008-05-07	65.12	66.84	64.69	64.79	470527
2008-05-08	65.48	65.48	63.89	64.34	255039
2008-05-09	63.95	64.91	63.50	64.36	157363
2008-05-12	64.38	67.26	64.38	67.26	295712
2008-05-13	67.49	67.82	66.75	67.15	288272
2008-05-14	66.98	67.40	65.93	66.14	186054
2008-05-15	65.80	67.94	65.58	67.69	235800
2008-05-16	67.75	68.93	65.58	67.06	223843
2008-05-19	67.06	67.06	66.13	66.48	342529
2008-05-20	66.25	66.64	64.55	64.94	355460
2008-05-21	64.74	64.95	63.25	63.84	378626
2008-05-22	63.82	65.74	63.82	64.98	216965
2008-05-23	64.56	64.95	63.78	64.73	156768
2008-05-27	64.67	65.95	64.43	65.75	189882
2008-05-28	66.16	66.92	64.51	66.75	240187
2008-05-29	66.68	68.90	66.68	67.79	240461
2008-05-30	67.69	67.87	66.67	67.04	227032
2008-06-02	67.34	67.34	65.43	66.32	190138
2008-06-03	66.75	66.98	65.16	66.12	248514
2008-06-04	65.50	69.12	65.30	68.92	351653
2008-06-05	70.86	73.00	68.17	69.86	739057
2008-06-06	68.85	69.89	67.60	67.60	311399
2008-06-09	67.77	68.08	64.13	65.38	385937
2008-06-10	65.50	65.78	64.29	65.21	246032
2008-06-11	65.00	65.25	63.35	63.93	254948
2008-06-12	64.32	65.76	64.25	64.85	249520
2008-06-13	65.67	67.45	65.20	67.41	265435
2008-06-16	67.28	67.68	65.88	66.10	319217
2008-06-17	66.06	66.73	64.51	64.76	320482
2008-06-18	64.68	65.75	64.36	65.26	257428
2008-06-19	65.22	66.02	64.55	65.72	216207
2008-06-20	64.51	65.99	63.30	63.47	303036
2008-06-23	63.61	64.19	62.89	63.80	217835
2008-06-24	63.20	63.20	59.27	59.52	528040
2008-06-25	60.22	63.20	60.22	62.79	700239
2008-06-26	61.90	63.34	59.68	60.56	608177
2008-06-27	60.54	63.95	60.50	63.79	2392655
2008-06-30	62.35	65.15	62.35	64.03	421734
2008-07-01	63.92	64.68	62.74	64.68	373478
2008-07-02	65.30	65.30	63.22	63.46	500398
2008-07-03	64.04	64.04	62.30	62.64	162205
2008-07-07	62.82	63.28	59.92	60.85	404257
2008-07-08	60.34	62.73	59.90	62.15	248947
2008-07-09	61.29	62.22	60.02	60.56	429991
2008-07-10	60.29	60.45	57.62	58.62	425708
2008-07-11	57.40	59.13	56.53	58.84	305764
2008-07-14	59.21	59.21	55.66	55.97	504770
2008-07-15	56.33	57.40	55.42	56.24	477849
2008-07-16	56.35	56.86	55.50	56.56	214810
2008-07-17	57.73	59.16	57.40	59.08	578206
2008-07-18	59.13	60.74	58.83	59.88	345912
2008-07-21	59.69	60.12	58.29	60.12	423485
2008-07-22	60.10	61.00	59.88	60.64	214499
2008-07-23	59.83	60.62	59.19	59.53	233320
2008-07-24	59.05	59.20	56.38	56.54	286793
2008-07-25	57.14	58.32	56.17	57.86	418554
2008-07-28	57.61	58.13	57.15	57.67	228895
2008-07-29	57.93	59.99	57.93	59.89	250705
2008-07-30	59.64	60.50	59.24	60.02	183672
2008-07-31	59.80	61.11	59.58	60.84	241677
2008-08-01	60.08	61.56	60.00	60.60	219877
2008-08-04	61.01	61.01	58.86	59.55	131066
2008-08-05	60.95	60.95	58.45	58.99	211240
2008-08-06	58.48	59.65	58.48	58.94	141833
2008-08-07	58.49	58.49	57.27	57.61	200893
2008-08-08	57.93	58.85	57.24	58.43	167315
2008-08-11	58.29	59.18	57.91	58.91	134038
2008-08-12	58.01	59.17	58.01	58.39	169101
2008-08-13	58.49	60.00	57.77	59.67	245417
2008-08-14	59.76	62.27	59.63	61.43	263504
2008-08-15	61.88	62.88	60.75	62.24	193831
2008-08-18	61.91	62.80	61.11	61.32	256478
2008-08-19	60.70	61.17	60.23	60.72	321052
2008-08-20	60.58	62.02	60.18	61.72	208540
2008-08-21	61.53	63.99	61.53	63.57	399937
2008-08-22	63.99	65.57	63.80	64.44	313906
2008-08-25	64.25	64.25	62.26	63.09	129415
2008-08-26	63.01	64.18	62.50	63.20	155158
2008-08-27	63.12	64.45	63.00	63.75	202959
2008-08-28	66.99	68.88	65.90	68.34	515237
2008-08-29	67.95	69.33	67.09	69.11	252298
2008-09-02	70.50	70.96	68.75	68.88	273312
2008-09-03	69.23	70.35	68.04	68.73	256948
2008-09-04	67.17	67.75	65.20	65.63	294502
2008-09-05	65.57	66.81	64.16	66.51	171635
2008-09-08	68.51	68.51	65.34	66.50	186898
2008-09-09	65.75	66.38	62.56	62.56	408341
2008-09-10	62.28	64.61	62.25	63.98	299480
2008-09-11	63.42	64.04	62.43	64.04	237469
2008-09-12	63.92	64.75	63.26	64.54	199558
2008-09-15	61.63	63.86	61.63	61.97	199595
2008-09-16	63.88	66.88	63.79	66.00	894570
2008-09-17	65.67	66.47	64.25	65.10	502475
2008-09-18	65.21	66.66	62.45	66.49	683623
2008-09-19	67.50	71.43	67.17	71.01	3563136
2008-09-22	71.08	72.74	70.21	70.30	507957
2008-09-23	70.60	73.45	70.25	70.98	540717
2008-09-24	70.70	71.47	69.45	69.64	422817
2008-09-25	70.01	70.05	68.73	69.62	307813
2008-09-26	69.08	69.08	66.25	66.95	371749
2008-09-29	66.01	66.86	62.03	63.04	394537
2008-09-30	64.22	65.62	61.68	65.62	376187
2008-10-01	65.80	65.80	63.48	64.00	307010
2008-10-02	63.80	63.97	59.18	59.78	351433
2008-10-03	59.91	61.28	57.16	57.67	418966
2008-10-06	56.22	56.86	51.04	54.01	568850
2008-10-07	55.01	55.01	49.39	49.63	604426
2008-10-08	48.14	50.88	47.34	48.35	574461
2008-10-09	49.00	50.02	43.65	43.91	427807
2008-10-10	41.42	45.55	39.70	44.00	579643
2008-10-13	45.85	48.25	44.89	48.25	599701
2008-10-14	50.28	50.28	47.64	48.40	450010
2008-10-15	47.25	47.87	44.58	44.59	467418
2008-10-16	44.59	46.25	41.69	44.38	515165
2008-10-17	42.74	45.44	41.89	43.76	402091
2008-10-20	45.81	45.81	43.53	45.25	232852
2008-10-21	44.25	45.20	43.03	43.11	314928
2008-10-22	41.95	41.95	37.06	38.63	621455
2008-10-23	38.92	39.03	35.07	36.75	454642
2008-10-24	33.94	35.53	32.55	34.27	288254
2008-10-27	33.84	35.56	33.32	33.85	305900
2008-10-28	34.64	36.66	33.27	36.62	391691
2008-10-29	36.75	39.17	36.16	37.58	365123
2008-10-30	39.00	39.17	37.11	38.70	182602
2008-10-31	38.79	41.26	37.69	40.58	526387
2008-11-03	39.55	40.36	38.74	39.17	289291
2008-11-04	39.00	40.14	38.54	38.92	405854
2008-11-05	38.50	40.18	37.79	37.97	318985
2008-11-06	38.46	38.46	36.00	36.05	282982
2008-11-07	36.34	37.28	35.92	37.09	155650
2008-11-10	38.07	38.22	35.60	36.05	167476
2008-11-11	35.51	35.89	33.62	34.62	164302
2008-11-12	34.21	34.21	31.75	31.82	249970
2008-11-13	32.01	34.67	29.67	34.53	464041
2008-11-14	34.10	34.27	32.42	32.53	352916
2008-11-17	32.23	33.75	32.00	32.41	304592
2008-11-18	32.50	32.92	31.68	32.92	363111
2008-11-19	33.00	33.01	29.72	29.97	375599
2008-11-20	29.39	30.55	27.53	27.67	442623
2008-11-21	27.29	30.11	27.07	30.08	476776
2008-11-24	30.02	31.78	28.62	30.97	397906
2008-11-25	31.92	31.92	30.30	31.05	454325
2008-11-26	30.25	32.97	29.59	32.55	351493
2008-11-28	32.74	33.16	31.72	33.15	117050
2008-12-01	32.70	32.95	30.00	30.05	366347
2008-12-02	30.80	31.62	30.18	31.56	240063
2008-12-03	30.76	32.52	30.25	31.99	269201
2008-12-04	31.09	32.04	29.71	30.48	341380
2008-12-05	29.95	29.95	27.73	29.88	376830
2008-12-08	30.95	31.70	27.84	28.34	862743
2008-12-09	28.46	30.56	27.67	29.28	618476
2008-12-10	30.11	31.64	28.92	29.60	389867
2008-12-11	30.01	35.18	29.42	34.00	1141552
2008-12-12	33.15	34.22	32.66	33.32	740013
2008-12-15	33.76	34.49	31.25	31.81	516297
2008-12-16	32.01	34.29	31.37	34.24	564308
2008-12-17	33.65	35.24	33.65	34.45	319623
2008-12-18	34.12	34.51	31.93	32.59	345901
2008-12-19	33.00	33.46	31.98	32.52	534176
2008-12-22	32.31	32.31	30.52	31.28	396195
2008-12-23	31.98	32.78	30.76	30.88	456617
2008-12-24	30.81	30.88	29.99	30.12	213049
2008-12-26	30.12	30.55	29.54	30.50	252417
2008-12-29	30.50	32.27	30.00	32.08	466903
2008-12-30	31.81	32.61	31.50	32.09	348822
2008-12-31	32.09	33.65	32.09	33.43	387710
2009-01-02	33.65	35.37	33.06	34.93	390513
2009-01-05	34.62	35.04	33.80	34.29	328882
2009-01-06	34.21	36.07	34.21	35.42	378357
2009-01-07	34.97	35.17	32.84	33.18	329378
2009-01-08	32.69	33.40	32.32	33.27	291114
2009-01-09	33.16	33.39	31.61	31.66	277525
2009-01-12	31.80	31.82	30.97	31.42	338742
2009-01-13	31.19	32.46	30.94	32.03	420288
2009-01-14	31.75	31.75	30.17	30.75	447001
2009-01-15	30.65	31.61	29.35	31.21	341228
2009-01-16	31.88	31.88	30.06	30.97	211358
2009-01-20	30.97	30.97	28.80	28.83	293074
2009-01-21	29.22	31.47	29.01	31.29	349733
2009-01-22	30.70	30.96	29.60	30.16	315392
2009-01-23	29.61	31.72	29.55	31.15	220292
2009-01-26	31.37	32.43	30.72	31.04	158008
2009-01-27	31.35	31.77	31.07	31.48	106303
2009-01-28	32.17	33.49	31.89	32.79	254683
2009-01-29	32.50	32.71	32.12	32.35	218080
2009-01-30	32.20	32.90	29.95	30.26	217825
2009-02-02	30.38	30.38	29.04	29.50	350962
2009-02-03	29.51	30.11	28.82	29.61	316450
2009-02-04	29.55	30.43	29.34	29.82	267051
2009-02-05	29.60	31.05	29.30	30.57	345893
2009-02-06	30.33	31.40	30.26	31.08	324072
2009-02-09	31.10	33.09	30.78	32.79	435549
2009-02-10	32.39	33.36	31.59	31.95	488219
2009-02-11	32.19	32.80	31.84	32.29	360779
2009-02-12	31.68	32.14	30.81	32.07	295901
2009-02-13	32.15	32.77	31.94	32.17	242182
2009-02-17	31.10	31.33	29.89	30.10	304024
2009-02-18	30.50	30.87	29.50	30.54	339277
2009-02-19	30.56	30.92	29.40	29.53	135637
2009-02-20	29.15	29.71	28.19	28.96	245277
2009-02-23	29.11	29.13	27.39	27.40	294719
2009-02-24	27.59	28.33	26.90	28.00	546631
2009-02-25	27.91	28.87	27.41	28.23	355374
2009-02-26	29.23	32.59	29.23	31.65	915414
2009-02-27	31.03	31.65	30.48	30.75	608472
2009-03-02	29.95	30.00	28.16	28.25	482057
2009-03-03	28.25	28.34	27.17	27.30	513070
2009-03-04	27.56	28.63	27.11	27.94	372485
2009-03-05	27.44	27.46	26.72	27.10	346289
2009-03-06	27.54	27.97	25.75	26.54	366298
2009-03-09	26.10	26.68	25.65	26.22	329183
2009-03-10	26.73	27.96	26.68	27.89	310429
2009-03-11	28.10	28.88	27.73	28.60	242193
2009-03-12	28.63	30.16	27.87	30.03	364265
2009-03-13	29.66	30.50	29.34	30.08	241507
2009-03-16	30.61	31.91	30.00	30.82	325605
2009-03-17	30.84	31.45	30.66	31.35	257964
2009-03-18	31.25	32.24	30.55	32.13	445770
2009-03-19	32.50	34.17	31.98	33.47	325439
2009-03-20	33.51	33.82	31.74	31.74	373657
2009-03-23	32.58	34.22	32.36	34.22	316727
2009-03-24	33.80	35.51	33.34	34.36	386462
2009-03-25	34.47	35.25	33.05	34.48	383939
2009-03-26	34.96	37.24	34.71	37.22	442555
2009-03-27	36.93	36.93	34.54	34.90	348411
2009-03-30	34.00	34.00	32.05	33.07	436240
2009-03-31	33.06	34.33	32.85	33.29	359933
2009-04-01	32.38	33.96	32.17	33.75	321384
2009-04-02	34.86	36.43	34.66	35.51	391728
2009-04-03	35.78	37.63	35.37	37.58	549952
2009-04-06	37.14	37.45	36.17	37.39	428462
2009-04-07	36.71	37.15	36.18	36.53	381407
2009-04-08	37.03	38.01	36.93	38.00	357785
2009-04-09	39.00	40.80	38.98	40.73	425145
2009-04-13	39.99	40.63	39.13	40.45	260363
2009-04-14	39.74	39.86	38.30	38.76	315877
2009-04-15	38.64	40.01	38.41	39.99	277860
2009-04-16	40.08	42.08	39.99	41.81	495341
2009-04-17	41.98	43.50	41.98	43.33	318010
2009-04-20	42.42	42.42	40.67	40.91	378329
2009-04-21	40.71	42.32	40.32	42.04	414630
2009-04-22	41.36	43.74	41.15	41.96	476276
2009-04-23	41.87	42.61	41.24	42.03	311481
2009-04-24	42.26	44.63	41.64	44.28	331126
2009-04-27	43.64	44.65	43.09	43.64	271750
2009-04-28	43.32	44.43	42.87	43.62	272862
2009-04-29	43.76	45.04	43.35	44.45	284639
2009-04-30	45.03	46.48	44.78	45.27	366864
2009-05-01	44.99	45.49	44.25	44.71	252282
2009-05-04	45.35	46.09	44.98	46.09	289977
2009-05-05	47.35	49.16	47.35	48.73	410606
2009-05-06	49.37	49.56	47.93	48.56	356560
2009-05-07	48.77	49.12	46.92	47.44	557233
2009-05-08	47.97	49.30	47.38	49.24	355997
2009-05-11	48.63	48.94	47.53	47.55	387504
2009-05-12	47.66	48.25	45.91	46.85	343839
2009-05-13	46.01	46.01	44.02	44.06	228816
2009-05-14	44.10	45.90	43.56	45.28	275051
2009-05-15	45.22	46.35	44.66	45.32	298026
2009-05-18	45.65	46.86	45.07	46.86	176970
2009-05-19	47.03	47.03	45.88	46.28	339555
2009-05-20	46.32	46.65	44.62	44.74	427461
2009-05-21	44.34	44.86	43.18	44.23	389603
2009-05-22	44.33	45.68	43.82	45.21	330058
2009-05-26	44.80	47.43	44.77	46.87	326103
2009-05-27	46.52	47.09	44.82	44.93	390879
2009-05-28	45.64	47.07	44.83	47.06	640428
2009-05-29	47.17	48.88	46.55	48.32	352714
2009-06-01	48.69	48.99	48.07	48.43	437694
2009-06-02	48.48	50.08	48.27	49.76	590221
2009-06-03	49.59	49.59	46.89	48.51	350655
2009-06-04	47.35	48.55	47.00	47.90	584899
2009-06-05	49.05	49.46	48.26	48.68	668266
2009-06-08	48.53	48.53	46.78	47.90	287422
2009-06-09	47.93	48.59	46.69	47.25	587027
2009-06-10	47.73	48.21	46.04	47.06	514279
2009-06-11	47.27	47.69	46.78	47.18	380043
2009-06-12	46.72	46.72	45.56	46.35	242328
2009-06-15	46.07	46.07	43.94	44.56	440509
2009-06-16	44.89	45.44	43.50	43.83	420663
2009-06-17	43.62	43.78	42.14	43.11	321802
2009-06-18	43.42	43.87	42.50	42.80	276735
2009-06-19	43.29	43.78	42.27	42.58	206257
2009-06-22	42.13	42.15	40.96	41.47	405198
2009-06-23	41.56	42.20	40.53	41.39	274632
2009-06-24	41.42	42.50	41.17	41.94	175078
2009-06-25	42.11	42.97	41.84	42.95	162421
2009-06-26	42.84	43.71	42.42	43.25	669914
2009-06-29	43.50	44.81	43.23	44.52	210124
2009-06-30	44.64	45.44	44.01	44.22	339268
2009-07-01	44.21	45.63	44.21	45.14	191327
2009-07-02	44.12	44.23	43.49	43.49	212135
2009-07-06	43.11	43.24	41.48	42.18	241634
2009-07-07	42.03	42.26	41.07	41.12	339140
2009-07-08	41.32	41.62	40.18	40.91	276665
2009-07-09	40.99	42.55	40.72	42.37	328832
2009-07-10	42.00	42.86	41.96	42.73	211837
2009-07-13	42.87	43.94	41.89	43.73	154900
2009-07-14	43.73	44.08	42.85	44.00	394758
2009-07-15	44.85	47.09	44.75	47.00	405560
2009-07-16	47.15	49.66	46.82	49.52	548338
2009-07-17	49.47	50.90	48.92	49.51	519158
2009-07-20	49.76	50.93	49.76	50.60	180430
2009-07-21	51.00	51.84	50.34	50.82	215762
2009-07-22	50.46	51.51	49.64	50.07	291399
2009-07-23	50.28	51.67	49.86	51.52	195950
2009-07-24	51.32	52.00	50.91	51.83	104131
2009-07-27	51.84	53.52	51.53	52.65	250173
2009-07-28	52.51	52.64	51.22	51.75	127079
2009-07-29	51.67	52.17	49.58	50.15	239005
2009-07-30	50.50	51.84	50.42	51.04	172413
2009-07-31	51.03	52.33	50.86	51.33	142899
2009-08-03	52.04	52.50	51.43	52.49	166202
2009-08-04	52.48	53.08	52.00	53.08	183668
2009-08-05	53.30	53.49	52.22	52.95	202574
2009-08-06	53.43	53.72	51.03	51.35	156116
2009-08-07	52.25	53.11	51.75	53.00	247696
2009-08-10	52.95	53.01	51.57	52.15	98787
2009-08-11	52.13	52.86	51.56	52.72	90435
2009-08-12	52.39	53.72	52.39	53.04	172936
2009-08-13	52.80	55.05	52.80	55.01	280716
2009-08-14	55.10	55.14	53.26	53.89	145068
2009-08-17	52.55	52.86	50.64	50.89	206739
2009-08-18	51.34	51.47	50.79	51.18	154741
2009-08-19	50.90	51.42	50.41	50.73	211088
2009-08-20	50.97	50.97	50.00	50.45	261812
2009-08-21	50.84	51.57	50.36	51.48	281960
2009-08-24	51.80	52.64	51.75	52.25	108729
2009-08-25	52.67	52.92	51.01	51.42	177484
2009-08-26	51.43	51.50	50.47	50.91	180551
2009-08-27	50.80	51.85	50.06	51.57	143636
2009-08-28	52.27	52.56	49.95	50.20	240440
2009-08-31	49.81	50.04	48.92	49.54	300949
2009-09-01	49.43	50.30	48.29	48.58	292178
2009-09-02	48.61	49.02	47.94	48.20	327132
2009-09-03	48.93	50.41	47.24	49.25	371371
2009-09-04	49.96	50.39	49.56	50.37	205577
2009-09-08	51.02	51.70	50.47	51.51	164555
2009-09-09	51.34	52.00	51.01	51.57	116847
2009-09-10	51.38	52.09	51.18	52.08	144581
2009-09-11	51.96	52.70	50.79	51.34	265003
2009-09-14	51.00	53.49	50.99	53.45	165763
2009-09-15	53.25	56.00	53.25	55.63	301188
2009-09-16	55.32	56.00	54.68	55.50	122594
2009-09-17	55.24	55.51	54.56	54.68	125904
2009-09-18	55.13	55.32	52.61	52.77	479129
2009-09-21	51.89	52.61	50.70	52.36	313731
2009-09-22	52.83	53.98	52.55	53.51	125732
2009-09-23	53.88	54.12	53.12	53.68	272932
2009-09-24	53.72	53.83	52.42	53.32	222575
2009-09-25	53.08	54.00	52.64	53.69	261048
2009-09-28	53.75	55.06	53.38	54.71	244274
2009-09-29	55.06	55.80	54.78	55.25	170024
2009-09-30	55.19	55.66	53.88	55.05	233541
2009-10-01	54.46	54.65	52.75	52.89	145237
2009-10-02	52.29	52.29	51.00	51.39	168645
2009-10-05	51.67	53.81	51.35	53.59	171386
2009-10-06	54.33	55.15	53.50	54.52	162456
2009-10-07	54.13	54.59	53.50	54.58	88685
2009-10-08	54.92	56.63	54.67	55.61	220978
2009-10-09	55.45	55.69	54.90	55.53	47154
2009-10-12	55.66	56.10	55.23	55.78	108717
2009-10-13	56.05	56.27	54.89	55.80	195883
2009-10-14	56.10	57.94	56.00	57.32	238960
2009-10-15	56.69	56.73	55.98	56.65	136632
2009-10-16	56.15	56.54	55.52	56.11	259526
2009-10-19	55.98	56.56	55.58	56.20	97925
2009-10-20	56.34	56.46	55.63	56.23	150821
2009-10-21	56.30	56.78	55.33	55.37	139739
2009-10-22	55.51	56.24	54.38	55.94	215487
2009-10-23	55.94	56.28	54.26	54.78	177636
2009-10-26	54.50	55.60	54.21	54.89	192035
2009-10-27	55.25	55.49	53.53	53.92	216383
2009-10-28	53.70	53.70	52.18	52.53	236994
2009-10-29	52.71	54.58	52.27	53.88	263150
2009-10-30	53.50	53.88	52.18	53.52	322352
2009-11-02	53.50	54.47	52.37	53.79	305006
2009-11-03	53.64	55.53	53.39	55.30	299607
2009-11-04	55.56	56.43	55.32	55.48	275043
2009-11-05	56.16	56.75	55.99	56.74	210816
2009-11-06	56.56	57.52	56.03	56.61	173971
2009-11-09	56.88	58.37	56.88	58.04	206892
2009-11-10	57.86	58.18	57.47	57.95	173751
2009-11-11	58.60	58.88	57.33	57.85	178841
2009-11-12	58.12	58.12	55.70	56.14	189061
2009-11-13	56.45	56.83	55.75	56.76	207529
2009-11-16	56.93	57.92	56.93	57.76	207557
2009-11-17	57.43	58.03	56.99	57.51	160230
2009-11-18	57.51	58.00	56.83	57.61	233913
2009-11-19	57.42	57.62	55.55	56.54	128416
2009-11-20	56.35	57.86	56.18	57.52	241187
2009-11-23	58.10	58.25	56.25	56.66	181041
2009-11-24	56.82	57.13	55.76	56.72	129461
2009-11-25	56.67	57.30	56.31	57.03	72332
2009-11-27	55.33	56.74	55.30	55.94	37765
2009-11-30	55.63	56.08	55.20	55.86	669442
2009-12-01	56.48	57.41	56.48	57.16	192594
2009-12-02	57.25	58.00	57.21	57.84	191136
2009-12-03	57.95	58.43	57.07	57.20	91949
2009-12-04	58.11	58.60	56.96	58.26	104034
2009-12-07	57.96	59.32	57.78	58.56	107711
2009-12-08	57.82	58.05	56.82	57.12	225790
2009-12-09	57.12	57.67	56.51	57.46	150097
2009-12-10	52.89	55.70	51.71	54.87	975242
2009-12-11	55.29	55.85	54.64	55.03	258756
2009-12-14	55.12	55.12	54.38	54.88	167076
2009-12-15	54.74	54.93	52.06	52.31	631730
2009-12-16	52.69	53.13	52.13	52.67	253605
2009-12-17	51.93	52.25	51.10	51.43	140548
2009-12-18	51.35	52.00	50.63	51.80	498897
2009-12-21	52.06	53.32	51.93	52.71	172103
2009-12-22	53.01	53.60	52.53	53.52	123311
2009-12-23	53.81	54.34	53.56	54.07	121393
2009-12-24	54.35	54.71	54.14	54.60	51017
2009-12-28	54.94	55.95	54.82	55.68	166349
2009-12-29	54.92	56.29	54.92	55.34	86800
2009-12-30	55.34	55.34	54.19	54.72	199927
2009-12-31	54.85	54.93	53.92	53.98	148952
2010-01-04	54.33	55.96	54.33	55.74	158311
2010-01-05	55.91	56.19	55.07	55.86	165989
2010-01-06	56.00	57.22	55.86	57.07	274381
2010-01-07	56.81	57.21	56.38	56.56	250038
2010-01-08	56.29	56.66	55.82	56.24	148567
2010-01-11	56.36	57.00	55.48	55.75	193102
2010-01-12	55.49	55.59	54.83	55.38	158664
2010-01-13	55.39	56.02	54.78	56.00	124180
2010-01-14	55.66	55.84	54.93	55.07	108987
2010-01-15	55.14	55.14	54.02	54.51	171009
2010-01-19	54.54	55.73	54.37	55.18	78930
2010-01-20	54.70	54.90	53.65	53.81	109646
2010-01-21	53.90	53.90	52.10	52.43	156409
2010-01-22	52.57	52.57	51.40	51.51	152539
2010-01-25	52.00	52.40	51.10	51.40	167725
2010-01-26	50.88	51.47	50.76	51.04	95988
2010-01-27	50.66	50.94	49.15	50.44	378270
2010-01-28	50.39	50.39	49.15	49.50	95514
2010-01-29	49.45	50.46	48.36	48.36	376470
2010-02-01	48.34	49.55	48.34	48.85	274252
2010-02-02	48.77	50.30	48.23	49.87	226010
2010-02-03	49.72	50.03	49.02	49.14	214690
2010-02-04	48.73	49.21	46.21	46.52	415477
2010-02-05	46.64	48.00	46.01	47.96	319893
2010-02-08	47.89	47.99	46.67	47.30	83141
2010-02-09	48.10	48.79	47.83	48.14	106409
2010-02-10	47.86	48.35	47.10	47.75	76445
2010-02-11	47.48	48.08	46.71	47.93	151579
2010-02-12	47.43	48.22	47.00	48.22	158086
2010-02-16	48.54	49.22	48.34	48.71	131740
2010-02-17	48.69	49.63	48.56	49.01	119660
2010-02-18	49.10	50.39	49.10	49.70	259599
2010-02-19	49.67	49.98	49.45	49.70	159706
2010-02-22	49.74	49.88	49.42	49.62	139070
2010-02-23	49.52	49.73	48.94	49.28	130543
2010-02-24	49.25	49.63	49.11	49.45	225104
2010-02-25	48.90	49.91	48.18	49.73	275234
2010-02-26	49.63	51.38	49.25	51.24	357817
2010-03-01	51.69	54.13	51.69	53.41	299962
2010-03-02	53.41	54.67	53.09	54.11	214807
2010-03-03	54.46	55.08	53.86	54.79	173019
2010-03-04	55.07	55.25	54.04	54.45	129110
2010-03-05	54.72	55.72	54.53	55.21	118660
2010-03-08	55.21	55.54	53.81	54.09	174314
2010-03-09	53.97	54.31	53.31	53.56	107327
2010-03-10	53.41	53.92	53.30	53.75	200178
2010-03-11	53.32	53.64	52.37	53.29	154598
2010-03-12	53.38	53.70	52.76	53.32	176737
2010-03-15	52.57	53.05	52.04	52.80	116036
2010-03-16	53.08	53.31	52.45	52.97	152868
2010-03-17	53.03	54.40	52.86	53.84	123693
2010-03-18	53.66	54.30	53.18	53.50	60948
2010-03-19	53.43	53.50	52.29	52.30	157852
2010-03-22	52.07	53.96	51.94	53.74	136416
2010-03-23	53.93	54.58	53.93	54.46	117598
2010-03-24	54.27	54.55	53.52	53.63	82754
2010-03-25	54.14	54.24	53.26	53.28	92597
2010-03-26	53.33	54.31	53.33	54.30	178604
2010-03-29	54.66	55.19	54.66	55.04	87507
2010-03-30	55.23	55.23	54.00	54.58	86129
2010-03-31	54.50	54.92	53.97	54.92	202140
2010-04-01	55.04	56.30	55.04	55.92	203523
2010-04-05	56.31	57.32	56.01	56.85	145968
2010-04-06	56.39	57.34	56.20	57.34	182569
2010-04-07	57.03	57.53	56.55	57.11	138410
2010-04-08	56.90	56.90	55.09	55.30	203578
2010-04-09	55.08	55.29	54.43	55.13	237148
2010-04-12	55.36	56.23	55.08	56.22	315904
2010-04-13	55.98	56.20	55.74	56.11	155770
2010-04-14	56.18	58.16	56.18	58.03	297638
2010-04-15	57.70	57.72	57.11	57.37	161446
2010-04-16	57.28	57.87	57.12	57.55	210758
2010-04-19	57.30	57.41	56.70	57.08	177506
2010-04-20	57.39	57.64	57.00	57.55	156005
2010-04-21	57.49	58.74	57.49	58.53	208557
2010-04-22	57.91	58.85	57.75	58.85	92741
2010-04-23	59.07	60.00	58.82	59.86	158045
2010-04-26	60.14	60.86	59.86	60.41	125592
2010-04-27	60.26	61.02	60.21	60.35	317960
2010-04-28	60.55	60.68	58.79	59.12	190927
2010-04-29	59.80	59.87	58.91	59.27	127815
2010-04-30	59.50	59.88	59.01	59.18	198063
2010-05-03	59.67	59.67	57.61	58.32	99861
2010-05-04	57.63	57.63	56.53	56.86	128667
2010-05-05	56.51	57.11	55.23	55.39	167492
2010-05-06	55.01	55.96	50.91	53.15	163134
2010-05-07	52.80	53.54	51.49	51.77	307970
2010-05-10	54.57	54.63	53.60	54.60	170685
2010-05-11	54.05	55.31	53.99	54.70	182866
2010-05-12	54.81	55.61	54.50	55.35	99578
2010-05-13	55.08	56.31	54.73	55.72	145139
2010-05-14	55.29	55.34	53.63	54.36	184773
2010-05-17	54.80	55.02	53.59	54.71	122355
2010-05-18	55.16	55.73	53.50	53.75	243731
2010-05-19	53.67	54.53	53.12	54.09	230434
2010-05-20	53.26	53.68	52.53	52.56	374537
2010-05-21	51.62	53.15	51.62	53.14	163003
2010-05-24	52.87	53.45	51.95	51.98	104840
2010-05-25	50.84	51.96	50.00	51.79	168157
2010-05-26	51.90	53.45	51.67	52.52	197171
2010-05-27	53.73	54.63	53.43	54.63	103229
2010-05-28	54.65	55.50	54.07	54.80	121359
2010-06-01	54.36	55.02	53.18	53.25	170080
2010-06-02	53.36	55.53	53.04	55.46	168956
2010-06-03	56.80	57.76	54.82	57.55	290741
2010-06-04	56.12	57.90	55.34	55.62	184542
2010-06-07	55.92	55.96	53.97	54.08	148015
2010-06-08	54.10	54.40	53.40	54.22	140570
2010-06-09	54.77	55.53	53.45	53.81	162575
2010-06-10	54.80	56.14	54.80	56.08	123029
2010-06-11	55.72	57.69	55.72	57.48	140681
2010-06-14	58.19	58.41	57.27	57.58	129222
2010-06-15	57.69	59.96	57.51	59.91	100551
2010-06-16	59.00	59.79	58.53	59.04	147738
2010-06-17	59.09	59.55	58.74	59.09	76642
2010-06-18	59.06	59.31	58.02	58.45	248469
2010-06-21	59.60	60.74	59.50	60.26	246275
2010-06-22	60.54	60.79	57.51	57.64	204320
2010-06-23	57.40	57.63	56.51	56.91	148870
2010-06-24	56.70	56.93	55.89	56.47	139071
2010-06-25	56.47	57.35	56.00	57.22	147855
2010-06-28	57.50	58.06	56.92	57.43	125777
2010-06-29	56.76	56.87	55.26	55.69	235230
2010-06-30	55.19	56.11	55.19	55.54	155885
2010-07-01	55.93	55.95	54.44	55.31	243075
2010-07-02	55.62	56.08	54.83	55.11	77242
2010-07-06	55.74	56.44	54.31	54.61	127687
2010-07-07	54.65	56.43	54.10	56.32	195168
2010-07-08	56.79	57.47	56.18	56.86	158896
2010-07-09	56.86	57.53	56.76	57.24	84502
2010-07-12	56.92	57.30	56.10	56.74	114461
2010-07-13	57.27	58.34	57.20	58.11	89579
2010-07-14	58.08	58.18	56.99	57.12	237762
2010-07-15	57.10	57.55	56.40	57.42	121944
2010-07-16	57.22	57.22	55.50	55.63	89051
2010-07-19	55.67	56.36	54.94	55.83	80771
2010-07-20	55.22	57.38	54.98	57.35	90553
2010-07-21	57.57	58.00	56.24	56.42	102873
2010-07-22	57.25	58.61	57.21	58.56	97811
2010-07-23	58.56	60.22	57.94	60.10	128708
2010-07-26	60.15	60.26	59.42	60.10	176712
2010-07-27	60.44	60.84	59.52	59.62	104355
2010-07-28	59.40	59.69	58.48	58.77	92955
2010-07-29	59.44	59.48	58.27	59.02	81563
2010-07-30	58.18	59.80	57.90	59.63	140363
2010-08-02	60.43	60.94	59.92	60.45	99686
2010-08-03	60.24	60.99	60.03	60.09	84308
2010-08-04	60.43	60.90	60.07	60.41	117565
2010-08-05	59.86	60.39	59.64	59.97	102196
2010-08-06	59.20	60.00	59.00	59.50	119779
2010-08-09	59.90	60.28	59.64	59.82	114711
2010-08-10	59.07	59.83	58.63	58.93	175998
2010-08-11	58.10	58.12	56.38	56.58	97740
2010-08-12	55.88	56.46	55.37	56.25	107449
2010-08-13	55.97	56.74	55.97	56.15	86661
2010-08-16	55.85	56.82	55.85	56.44	103853
2010-08-17	57.13	59.14	57.10	58.31	141232
2010-08-18	58.07	58.59	57.83	58.09	94436
2010-08-19	57.74	58.42	56.24	56.82	120444
2010-08-20	56.51	56.83	56.00	56.75	85750
2010-08-23	57.12	57.27	56.41	56.66	73038
2010-08-24	55.78	56.58	55.72	56.13	167925
2010-08-25	55.42	56.44	54.90	56.22	151534
2010-08-26	56.33	57.00	56.06	56.75	117469
2010-08-27	57.42	58.31	56.54	58.22	105908
2010-08-30	58.10	58.29	56.80	56.80	235322
2010-08-31	56.58	57.25	55.99	56.85	171924
2010-09-01	57.55	58.27	57.42	58.07	162314
2010-09-02	58.56	58.70	56.37	57.90	284599
2010-09-03	58.57	58.94	57.88	58.84	170484
2010-09-07	58.60	59.19	58.44	58.68	114509
2010-09-08	58.52	58.55	57.38	58.14	156370
2010-09-09	58.66	58.90	57.94	58.10	88699
2010-09-10	58.07	58.53	58.02	58.07	95018
2010-09-13	58.70	59.39	58.68	58.91	102608
2010-09-14	58.79	59.74	58.60	59.35	97800
2010-09-15	59.24	59.44	58.83	59.25	69862
2010-09-16	58.97	59.37	58.56	59.21	78011
2010-09-17	59.42	60.71	59.10	60.60	587706
2010-09-20	60.16	60.39	59.28	60.02	237191
2010-09-21	59.99	60.00	59.12	59.32	168359
2010-09-22	59.24	59.65	58.45	58.52	82653
2010-09-23	58.08	58.21	57.15	57.22	138861
2010-09-24	58.13	58.47	57.80	58.38	88355
2010-09-27	58.40	58.92	58.04	58.62	115836
2010-09-28	58.79	59.39	58.15	59.21	97657
2010-09-29	58.87	59.50	58.76	59.06	56960
2010-09-30	59.73	60.08	58.84	58.84	192101
2010-10-01	59.45	59.78	58.84	59.59	109295
2010-10-04	59.50	59.50	58.53	59.07	98984
2010-10-05	59.50	61.31	59.02	60.83	178445
2010-10-06	60.86	61.08	60.39	60.66	93681
2010-10-07	60.99	60.99	59.46	60.27	98217
2010-10-08	60.26	60.93	60.22	60.70	50478
2010-10-11	60.60	60.62	60.09	60.28	95310
2010-10-12	60.18	60.35	59.17	59.57	183230
2010-10-13	59.73	60.13	58.90	59.60	265192
2010-10-14	59.65	59.78	58.81	59.28	128389
2010-10-15	59.83	59.83	58.55	58.75	168379
2010-10-18	58.75	58.90	58.09	58.89	143381
2010-10-19	58.45	58.83	57.64	58.02	108161
2010-10-20	58.24	59.35	58.24	59.01	163038
2010-10-21	59.23	59.46	58.50	58.62	91057
2010-10-22	58.89	58.97	58.33	58.75	161103
2010-10-25	59.10	59.64	58.69	58.78	93587
2010-10-26	58.67	58.67	57.98	58.19	172417
2010-10-27	57.70	57.71	56.73	57.59	134214
2010-10-28	58.03	58.39	57.29	57.84	37559
2010-10-29	57.55	58.87	57.54	58.74	139737
2010-11-01	59.21	59.33	57.81	58.35	106394
2010-11-02	59.00	59.06	58.36	58.62	62677
2010-11-03	58.81	58.81	57.82	58.40	75936
2010-11-04	59.06	59.98	58.99	59.96	82534
2010-11-05	59.95	60.16	59.40	60.04	135635
2010-11-08	59.85	60.27	59.45	60.27	62444
2010-11-09	60.48	60.63	59.65	59.93	90564
2010-11-10	60.02	60.19	59.12	60.15	64131
2010-11-11	59.53	60.52	59.53	60.40	72968
2010-11-12	59.92	60.51	59.78	60.21	204215
2010-11-15	60.41	60.90	60.20	60.39	72863
2010-11-16	59.66	59.75	58.08	58.71	214441
2010-11-17	58.67	59.44	58.43	59.25	104763
2010-11-18	59.84	60.00	59.17	59.40	91864
2010-11-19	59.34	59.85	58.80	59.54	78678
2010-11-22	59.31	59.53	58.96	59.36	123272
2010-11-23	58.81	59.09	58.49	58.86	98504
2010-11-24	59.35	59.79	59.31	59.67	160074
2010-11-26	59.35	59.87	59.15	59.29	17734
2010-11-29	58.99	59.21	58.18	59.02	160450
2010-11-30	58.58	58.67	58.11	58.44	121258
2010-12-01	59.45	60.09	59.25	59.72	180674
2010-12-02	59.88	61.75	59.75	61.63	174487
2010-12-03	61.48	62.31	61.37	61.94	190944
2010-12-06	61.90	62.04	61.58	61.83	156832
2010-12-07	63.56	63.56	61.46	61.56	118985
2010-12-08	61.84	62.33	61.24	61.82	200281
2010-12-09	61.83	62.70	59.87	60.16	286150
2010-12-10	60.36	60.92	60.11	60.46	194626
2010-12-13	60.56	61.36	60.49	61.13	173880
2010-12-14	61.30	62.06	61.09	61.70	198945
2010-12-15	61.68	62.44	61.45	61.58	170042
2010-12-16	61.35	61.99	61.13	61.92	116382
2010-12-17	61.96	62.72	61.44	62.04	578782
2010-12-20	62.24	62.39	61.52	61.58	76897
2010-12-21	61.86	62.50	61.79	62.15	62195
2010-12-22	62.56	63.18	62.56	62.83	92696
2010-12-23	62.84	63.46	62.84	63.04	92173
2010-12-27	62.85	63.12	62.71	63.12	61960
2010-12-28	63.17	63.20	62.75	62.84	79237
2010-12-29	63.08	63.45	62.90	62.95	55130
2010-12-30	63.02	63.24	62.52	62.52	104004
2010-12-31	62.66	63.06	61.90	61.90	176370
2011-01-03	62.25	62.77	61.73	61.78	295390
2011-01-04	62.21	62.65	61.55	61.88	169358
2011-01-05	61.83	62.68	61.68	62.25	170395
2011-01-06	62.37	62.37	62.00	62.13	97299
2011-01-07	62.37	62.79	61.75	62.00	100354
2011-01-10	61.98	62.20	61.25	61.79	137863
2011-01-11	62.14	62.73	61.90	62.73	83718
2011-01-12	63.26	63.26	62.74	62.98	74710
2011-01-13	63.01	63.19	62.62	62.81	35934
2011-01-14	62.66	62.74	62.24	62.70	53651
2011-01-18	62.83	63.66	62.33	63.66	159829
2011-01-19	63.66	63.91	62.89	63.06	104012
2011-01-20	62.99	63.12	62.46	62.77	88875
2011-01-21	63.00	63.58	62.68	63.03	162232
2011-01-24	63.31	64.20	63.30	64.08	127050
2011-01-25	63.69	65.76	63.69	64.50	193910
2011-01-26	64.50	64.80	64.04	64.45	144397
2011-01-27	64.60	64.83	64.07	64.68	129136
2011-01-28	64.76	64.86	63.10	63.23	68983
2011-01-31	63.36	63.56	62.69	63.05	128567
2011-02-01	63.51	64.98	63.38	64.81	89484
2011-02-02	64.56	65.00	64.23	64.37	61465
2011-02-03	64.45	65.08	64.15	64.72	70187
2011-02-04	64.99	65.29	64.23	64.67	39804
2011-02-07	64.72	65.20	64.65	65.00	64131
2011-02-08	65.17	65.31	64.80	65.00	60137
2011-02-09	64.96	64.96	64.51	64.58	54539
2011-02-10	64.43	64.88	64.33	64.66	77180
2011-02-11	64.53	65.10	64.37	64.97	90998
2011-02-14	65.30	65.50	64.90	65.28	72868
2011-02-15	65.17	65.42	64.80	64.81	72192
2011-02-16	65.11	65.43	64.81	65.30	209300
2011-02-17	65.30	65.49	65.07	65.34	99603
2011-02-18	65.47	65.55	64.90	65.03	120660
2011-02-22	64.46	64.64	62.74	63.20	195631
2011-02-23	63.33	63.78	63.14	63.27	286621
2011-02-24	63.47	64.15	63.33	63.72	181240
2011-02-25	64.19	64.59	63.92	64.59	153899
2011-02-28	64.61	65.38	64.43	64.66	105611
2011-03-01	64.72	64.90	63.92	64.02	229622
2011-03-02	64.11	65.54	63.90	65.36	225964
2011-03-03	62.75	65.54	62.49	64.15	462367
2011-03-04	64.24	64.62	63.42	63.80	227687
2011-03-07	63.90	64.12	62.74	63.18	187068
2011-03-08	63.33	64.13	62.84	63.80	83737
2011-03-09	63.87	63.87	63.16	63.85	119782
2011-03-10	63.05	63.38	61.95	62.65	136306
2011-03-11	62.53	63.00	62.19	62.78	152151
2011-03-14	62.52	62.89	61.64	62.75	128305
2011-03-15	61.04	62.50	60.67	62.15	157875
2011-03-16	62.07	62.66	61.68	62.21	211468
2011-03-17	62.81	62.86	61.59	61.94	140980
2011-03-18	62.34	63.36	62.33	63.27	172048
2011-03-21	63.51	65.11	63.42	64.47	139066
2011-03-22	64.70	64.70	63.94	64.40	121297
2011-03-23	64.45	64.88	64.16	64.57	116526
2011-03-24	64.85	64.89	64.05	64.35	120623
2011-03-25	64.41	65.25	64.23	64.28	179531
2011-03-28	64.38	65.20	63.96	63.98	78571
2011-03-29	64.20	64.55	63.79	64.34	108637
2011-03-30	64.60	65.09	64.38	64.63	114709
2011-03-31	64.47	65.47	64.36	65.41	91383
2011-04-01	65.86	66.28	65.31	66.16	84157
2011-04-04	66.15	66.50	66.02	66.48	80992
2011-04-05	66.49	66.87	66.18	66.70	91584
2011-04-06	66.78	67.02	66.09	66.56	54455
2011-04-07	66.67	66.68	65.80	65.82	68116
2011-04-08	66.10	66.25	65.20	65.45	34266
2011-04-11	65.76	65.76	64.27	64.62	111236
2011-04-12	64.18	64.60	63.37	63.77	80316
2011-04-13	64.25	64.38	63.52	63.75	56259
2011-04-14	63.56	63.88	63.41	63.77	69264
2011-04-15	63.61	64.12	63.48	64.00	108981
2011-04-18	63.45	63.50	62.59	63.06	69286
2011-04-19	63.05	63.48	62.54	63.40	111644
2011-04-20	64.14	64.14	62.94	63.26	134921
2011-04-21	63.35	63.66	63.21	63.63	37380
2011-04-25	63.02	63.54	62.85	63.24	91632
2011-04-26	63.48	63.61	61.61	61.79	283397
2011-04-27	61.79	61.97	61.37	61.92	239114
2011-04-28	61.99	62.63	61.87	61.91	148071
2011-04-29	61.97	62.27	61.50	62.10	387089
2011-05-02	62.27	62.72	61.79	62.46	315770
2011-05-03	62.45	62.63	61.95	62.53	242588
2011-05-04	62.60	62.76	61.96	62.35	105901
2011-05-05	62.20	62.26	61.39	61.54	59940
2011-05-06	62.02	63.34	61.90	62.08	110010
2011-05-09	62.18	62.89	62.18	62.63	96307
2011-05-10	62.99	63.31	62.87	63.06	72035
2011-05-11	63.08	63.37	62.61	63.09	220511
2011-05-12	63.05	63.74	62.55	63.23	92513
2011-05-13	63.41	63.42	62.20	62.69	128391
2011-05-16	62.53	63.22	62.37	62.97	164257
2011-05-17	62.93	63.03	62.53	62.93	147461
2011-05-18	63.10	64.06	62.82	64.04	69420
2011-05-19	64.34	64.81	64.05	64.71	126955
2011-05-20	64.74	64.90	64.16	64.55	122703
2011-05-23	63.80	63.80	63.19	63.22	96758
2011-05-24	63.57	63.86	62.95	63.18	76203
2011-05-25	62.94	63.79	62.70	63.51	82422
2011-05-26	63.53	64.16	63.10	64.06	67807
2011-05-27	64.38	65.00	64.37	64.83	70321
2011-05-31	65.00	66.16	65.00	66.12	223292
2011-06-01	65.95	66.40	64.81	65.01	155865
2011-06-02	65.04	65.23	64.51	64.74	111035
2011-06-03	64.07	64.45	63.88	63.98	107009
2011-06-06	64.07	64.22	63.58	63.79	131531
2011-06-07	64.57	65.29	64.09	64.68	170722
2011-06-08	64.47	64.55	63.87	64.24	135017
2011-06-09	66.29	67.00	64.87	66.56	222895
2011-06-10	66.46	66.47	65.21	65.31	115897
2011-06-13	65.63	67.36	65.30	67.04	261199
2011-06-14	67.55	67.57	65.38	65.51	268231
2011-06-15	65.25	65.61	63.43	63.90	218616
2011-06-16	63.70	64.12	62.82	63.40	135692
2011-06-17	63.90	64.20	63.10	63.15	201990
2011-06-20	63.22	64.01	63.07	63.63	106471
2011-06-21	63.77	64.69	63.49	64.48	121925
2011-06-22	64.52	65.84	64.37	64.77	160590
2011-06-23	64.05	64.80	63.44	64.74	96735
2011-06-24	64.88	64.94	63.81	64.00	193282
2011-06-27	64.15	65.19	63.84	64.14	102623
2011-06-28	64.50	64.55	63.70	64.11	131809
2011-06-29	64.51	64.85	64.02	64.42	89397
2011-06-30	64.87	65.39	64.59	65.03	114364
2011-07-01	65.23	65.92	65.09	65.76	103790
2011-07-05	65.86	66.26	65.11	66.22	95006
2011-07-06	66.21	66.92	65.99	66.70	118981
2011-07-07	67.03	67.33	66.73	66.88	90202
2011-07-08	66.36	66.58	65.99	66.09	138058
2011-07-11	65.68	65.92	65.39	65.77	105710
2011-07-12	65.71	65.71	65.18	65.31	74215
2011-07-13	65.69	66.22	65.32	65.45	94060
2011-07-14	65.50	65.73	64.04	64.36	84347
2011-07-15	64.38	64.98	63.75	64.80	130527
2011-07-18	64.50	64.50	63.16	63.37	70806
2011-07-19	63.60	63.82	63.22	63.59	107282
2011-07-20	63.79	63.89	63.10	63.49	195638
2011-07-21	63.91	64.16	63.49	64.12	203253
2011-07-22	64.21	64.42	63.67	64.19	56680
2011-07-25	63.70	64.46	63.50	64.23	93714
2011-07-26	64.33	64.33	63.34	63.41	99082
2011-07-27	63.29	63.34	62.26	62.26	243801
2011-07-28	62.41	62.58	61.34	61.48	116158
2011-07-29	61.40	61.40	60.53	61.05	148709
2011-08-01	61.73	61.73	59.38	60.06	245828
2011-08-02	59.52	59.55	57.74	57.76	240551
2011-08-03	57.96	57.96	56.27	57.43	305622
2011-08-04	56.85	56.96	54.85	54.87	240240
2011-08-05	55.52	55.75	52.54	53.65	224712
2011-08-08	52.50	52.87	49.22	49.24	237594
2011-08-09	49.71	52.68	48.84	52.55	192715
2011-08-10	51.63	52.95	51.11	51.50	246067
2011-08-11	51.80	54.86	51.75	54.14	178627
2011-08-12	54.55	55.19	54.00	54.81	174927
2011-08-15	55.55	56.07	55.22	56.07	80346
2011-08-16	55.45	56.01	55.02	55.33	71849
2011-08-17	55.83	55.97	55.33	55.49	127944
2011-08-18	54.01	54.01	51.76	52.31	95212
2011-08-19	51.72	53.08	51.34	51.35	69345
2011-08-22	52.50	52.75	51.55	51.77	85419
2011-08-23	52.13	53.47	51.80	53.47	84960
2011-08-24	53.52	54.10	52.88	53.89	109512
2011-08-25	54.36	54.72	51.96	52.46	156922
2011-08-26	52.16	53.74	51.38	53.35	180285
2011-08-29	54.21	55.90	53.92	55.69	145897
2011-08-30	55.59	55.77	54.37	54.93	267440
2011-08-31	54.95	56.13	54.13	55.86	323020
2011-09-01	51.48	51.75	47.75	50.12	1192308
2011-09-02	48.25	50.26	48.19	50.04	460366
2011-09-06	48.75	49.65	48.58	49.60	382111
2011-09-07	50.27	50.56	49.89	50.24	287202
2011-09-08	49.80	50.13	49.26	49.43	258138
2011-09-09	48.84	49.02	47.09	47.38	307990
2011-09-12	46.93	47.36	45.38	46.36	452064
2011-09-13	46.34	46.77	45.80	46.55	383537
2011-09-14	47.04	48.27	46.23	47.75	252062
2011-09-15	48.16	48.91	47.76	48.67	271577
2011-09-16	48.32	48.83	47.86	48.08	581054
2011-09-19	46.98	47.40	46.44	47.28	261696
2011-09-20	47.58	47.69	47.05	47.32	318179
2011-09-21	47.39	47.39	45.24	45.28	117884
2011-09-22	44.29	44.34	42.83	43.27	219397
2011-09-23	43.35	43.95	42.83	43.60	123919
2011-09-26	44.10	44.10	42.63	44.04	129948
2011-09-27	44.97	46.59	44.36	45.27	148248
2011-09-28	45.22	45.38	43.37	43.51	287419
2011-09-29	44.10	44.77	43.59	44.45	179432
2011-09-30	43.97	44.15	42.86	42.89	214321
2011-10-03	42.90	43.41	41.63	41.65	355965
2011-10-04	41.39	43.72	40.77	43.65	413128
2011-10-05	43.99	45.15	43.42	44.90	409193
2011-10-06	45.11	46.34	44.44	46.27	172566
2011-10-07	46.74	46.74	44.70	45.26	121085
2011-10-10	46.17	47.01	46.15	46.98	112374
2011-10-11	46.75	47.25	46.37	46.62	110892
2011-10-12	47.04	47.93	46.78	47.49	124376
2011-10-13	47.35	47.62	46.33	47.03	117562
2011-10-14	47.24	47.24	46.21	47.07	128474
2011-10-17	46.69	46.94	45.03	45.27	178152
2011-10-18	45.49	46.50	44.80	46.00	227465
2011-10-19	46.08	46.30	45.10	45.23	103931
2011-10-20	45.44	45.68	44.45	45.19	112126
2011-10-21	45.77	46.27	45.41	46.00	120595
2011-10-24	46.22	46.71	46.00	46.49	236649
2011-10-25	46.43	46.46	45.39	45.48	89173
2011-10-26	46.12	46.50	44.65	45.64	165158
2011-10-27	47.11	48.15	46.23	47.45	580806
2011-10-28	47.60	47.78	46.67	46.74	241654
2011-10-31	46.30	46.67	44.75	44.78	238468
2011-11-01	43.98	45.36	42.53	42.66	313168
2011-11-02	43.39	44.15	42.90	43.55	148713
2011-11-03	44.00	45.21	43.56	44.75	229804
2011-11-04	44.52	46.08	44.00	46.08	169072
2011-11-07	45.95	47.26	45.69	47.26	309940
2011-11-08	47.48	48.64	47.32	48.55	313729
2011-11-09	47.44	48.41	47.14	47.27	509096
2011-11-10	47.87	48.06	47.23	47.89	118213
2011-11-11	48.48	49.22	48.48	48.81	118755
2011-11-14	48.53	48.58	47.49	47.71	177289
2011-11-15	47.39	48.48	47.21	48.06	75120
2011-11-16	47.66	48.57	47.31	47.51	201283
2011-11-17	47.40	47.92	46.77	46.93	220091
2011-11-18	47.27	47.34	46.76	47.00	314222
2011-11-21	46.24	46.59	45.48	45.90	113997
2011-11-22	45.75	46.05	45.47	45.63	159684
2011-11-23	45.19	45.56	44.27	44.32	136167
2011-11-25	44.30	45.18	44.30	44.61	58766
2011-11-28	42.61	44.27	41.74	42.33	1114444
2011-11-29	42.50	43.81	42.29	43.45	280967
2011-11-30	44.95	46.68	44.85	46.62	289869
2011-12-01	46.59	47.32	45.58	45.63	197845
2011-12-02	46.20	46.35	44.94	45.00	419122
2011-12-05	45.48	46.87	45.48	46.44	277545
2011-12-06	46.50	46.66	45.86	46.18	118104
2011-12-07	45.72	46.72	45.45	46.39	167461
2011-12-08	46.39	46.59	44.53	44.73	285403
2011-12-09	44.83	46.37	44.82	45.92	239972
2011-12-12	45.45	45.45	43.94	44.23	203050
2011-12-13	44.54	45.00	43.27	43.46	149069
2011-12-14	43.09	43.57	42.73	42.93	193189
2011-12-15	43.25	43.56	42.71	43.16	121137
2011-12-16	42.87	43.77	42.82	43.47	383865
2011-12-19	43.68	44.63	42.44	42.76	383884
2011-12-20	43.67	44.80	43.67	44.53	157275
2011-12-21	44.30	44.89	43.99	44.66	178660
2011-12-22	45.01	45.83	44.84	45.42	136159
2011-12-23	45.46	45.89	45.29	45.80	79910
2011-12-27	45.52	45.65	45.29	45.43	58217
2011-12-28	45.13	45.21	44.53	44.65	100149
2011-12-29	44.83	45.61	44.83	45.42	83749
2011-12-30	45.40	45.83	45.33	45.55	104283
2012-01-03	46.51	47.21	46.51	46.87	109310
2012-01-04	46.89	47.02	46.40	46.64	82364
2012-01-05	46.34	46.81	45.69	46.41	115753
2012-01-06	46.42	46.83	46.09	46.61	162917
2012-01-09	46.78	46.87	46.23	46.36	110303
2012-01-10	47.01	47.30	46.59	46.94	133080
2012-01-11	46.66	47.25	46.66	47.16	136876
2012-01-12	47.10	47.59	46.54	47.17	155245
2012-01-13	46.94	47.05	46.23	46.75	140929
2012-01-17	47.13	47.96	46.83	47.61	287289
2012-01-18	47.49	48.54	47.34	48.45	96740
2012-01-19	48.44	49.99	48.35	49.72	175249
2012-01-20	49.34	49.54	48.25	48.30	131479
2012-01-23	48.28	48.81	48.02	48.78	76994
2012-01-24	48.29	48.85	48.07	48.56	126101
2012-01-25	48.44	48.91	48.00	48.89	86374
2012-01-26	48.85	49.19	48.48	48.79	94369
2012-01-27	48.73	49.30	48.61	49.09	86754
2012-01-30	48.64	49.03	47.99	48.56	78958
2012-01-31	48.89	48.90	48.19	48.45	134782
2012-02-01	48.70	49.91	48.52	49.59	182442
2012-02-02	49.56	50.08	49.37	49.54	87213
2012-02-03	50.27	51.47	50.15	51.17	180719
2012-02-06	50.75	51.15	50.41	50.80	97433
2012-02-07	50.74	51.53	50.50	50.89	82406
2012-02-08	50.95	51.53	50.61	50.81	104049
2012-02-09	50.88	51.03	49.73	50.64	109719
2012-02-10	50.17	50.83	49.88	50.78	129584
2012-02-13	51.40	51.53	50.90	51.14	124942
2012-02-14	50.91	51.29	50.41	51.00	55014
2012-02-15	51.22	51.26	49.59	49.79	208190
2012-02-16	49.77	51.02	49.61	50.99	155441
2012-02-17	51.25	51.44	50.65	50.81	54684
2012-02-21	50.90	51.44	50.75	51.10	83189
2012-02-22	51.04	51.30	50.58	50.67	92782
2012-02-23	50.81	51.12	50.43	50.96	85124
2012-02-24	51.10	51.16	50.69	50.87	53158
2012-02-27	50.57	51.47	50.00	51.21	113345
2012-02-28	51.35	52.28	51.18	51.57	90604
2012-02-29	51.53	52.06	50.83	51.21	264650
2012-03-01	52.61	52.75	48.87	49.82	315216
2012-03-02	48.90	49.34	48.02	49.09	230674
2012-03-05	49.60	49.78	48.75	49.60	205926
2012-03-06	49.20	49.25	48.56	49.10	170044
2012-03-07	49.30	49.72	48.88	49.66	151477
2012-03-08	49.88	50.92	49.88	50.52	123648
2012-03-09	50.35	51.37	50.24	50.71	77826
2012-03-12	50.80	50.98	50.50	50.87	80915
2012-03-13	51.24	51.91	50.95	51.84	113347
2012-03-14	51.95	52.43	51.74	52.03	79674
2012-03-15	52.24	52.51	52.12	52.38	69552
2012-03-16	52.15	52.69	52.05	52.56	159982
2012-03-19	52.51	52.98	52.36	52.44	101548
2012-03-20	52.16	52.60	51.86	52.42	67380
2012-03-21	52.59	52.59	51.93	52.10	91846
2012-03-22	51.60	51.62	50.96	51.31	92994
2012-03-23	51.47	52.03	51.11	52.01	53542
2012-03-26	52.66	52.99	51.92	52.65	108956
2012-03-27	52.76	53.62	52.32	53.18	112126
2012-03-28	53.32	55.23	53.12	55.21	265675
2012-03-29	54.86	56.51	54.30	56.40	267052
2012-03-30	56.88	56.88	54.97	55.92	203971
2012-04-02	55.70	56.86	55.30	56.50	269529
2012-04-03	56.34	56.42	55.27	56.33	286139
2012-04-04	55.94	56.15	55.39	56.05	244131
2012-04-05	56.00	56.09	55.06	55.20	178162
2012-04-09	54.33	54.76	54.12	54.15	135875
2012-04-10	54.16	54.38	53.08	53.33	239240
2012-04-11	53.72	53.83	53.04	53.34	130347
2012-04-12	53.55	54.32	53.53	54.15	144410
2012-04-13	54.04	54.06	53.25	53.54	157949
2012-04-16	53.66	53.91	53.23	53.75	120110
2012-04-17	54.07	54.60	53.97	54.36	110914
2012-04-18	53.96	54.48	53.55	53.72	114055
2012-04-19	53.82	54.37	53.38	53.89	82448
2012-04-20	54.06	54.46	53.92	53.98	51075
2012-04-23	53.50	53.64	52.74	53.29	105152
2012-04-24	53.46	54.08	52.81	52.98	145654
2012-04-25	53.35	54.24	53.35	54.08	88871
2012-04-26	53.80	54.23	53.50	53.93	86934
2012-04-27	53.99	54.45	53.76	54.24	90469
2012-04-30	54.20	54.44	53.48	53.64	157728
2012-05-01	53.63	54.90	53.63	54.44	135377
2012-05-02	54.16	54.36	53.77	54.21	77777
2012-05-03	54.23	54.36	52.97	53.24	122858
2012-05-04	52.98	53.01	51.77	52.13	86069
2012-05-07	51.90	52.34	51.65	52.28	63913
2012-05-08	51.98	52.24	51.59	52.09	154943
2012-05-09	51.51	51.80	51.07	51.15	228700
2012-05-10	51.62	51.84	51.05	51.24	100891
2012-05-11	50.88	51.84	50.88	51.24	87798
2012-05-14	50.75	50.92	50.25	50.56	47175
2012-05-15	50.40	50.40	49.21	49.36	165807
2012-05-16	49.60	49.76	47.25	47.31	221312
2012-05-17	47.26	47.74	45.66	45.79	237680
2012-05-18	45.91	46.17	45.52	45.56	229838
2012-05-21	45.72	45.91	44.92	45.79	286360
2012-05-22	45.73	45.73	44.80	45.03	211857
2012-05-23	44.75	44.99	43.98	44.89	193014
2012-05-24	44.81	44.89	44.14	44.55	157160
2012-05-25	44.49	44.69	44.30	44.49	92813
2012-05-29	44.67	45.37	44.67	45.13	170701
2012-05-30	44.66	44.85	44.22	44.31	108816
2012-05-31	44.29	44.46	43.23	43.74	244761
2012-06-01	42.99	43.11	42.43	42.99	246360
2012-06-04	43.05	43.30	42.27	42.92	329635
2012-06-05	42.91	44.29	42.73	44.10	217952
2012-06-06	45.26	45.46	44.37	44.49	221578
2012-06-07	44.20	46.04	44.20	45.32	575364
2012-06-08	45.00	45.20	44.49	44.93	179491
2012-06-11	45.39	45.54	43.56	43.65	194728
2012-06-12	43.79	43.88	42.86	42.95	304280
2012-06-13	42.94	43.38	42.44	42.53	274254
2012-06-14	42.48	42.68	41.47	41.60	270063
2012-06-15	41.65	42.32	41.65	42.06	395357
2012-06-18	41.64	41.64	40.79	41.30	221804
2012-06-19	41.35	42.09	41.34	41.87	231015
2012-06-20	41.82	42.06	41.53	42.05	188654
2012-06-21	42.10	42.10	41.14	41.28	202335
2012-06-22	41.46	41.83	41.03	41.40	542339
2012-06-25	40.72	40.72	39.23	39.42	292627
2012-06-26	39.45	39.84	38.78	38.90	274658
2012-06-27	38.95	39.46	38.83	39.19	392469
2012-06-28	39.00	39.44	38.83	38.92	322242
2012-06-29	40.50	41.26	40.50	41.00	370222
2012-07-02	41.23	41.70	40.76	41.20	335105
2012-07-03	41.31	41.92	41.31	41.92	153368
2012-07-05	41.89	42.04	41.06	41.33	242566
2012-07-06	40.94	41.45	40.63	41.35	352803
2012-07-09	41.30	41.31	40.55	41.07	208527
2012-07-10	41.39	41.76	40.60	40.84	121242
2012-07-11	40.95	41.35	40.72	40.80	250986
2012-07-12	40.55	41.12	39.90	40.85	193797
2012-07-13	41.00	42.19	40.80	41.93	127775
2012-07-16	41.88	42.05	41.72	41.94	148117
2012-07-17	41.60	42.23	41.42	42.23	188797
2012-07-18	42.01	42.66	42.01	42.38	144464
2012-07-19	42.58	42.75	42.10	42.59	72019
2012-07-20	42.28	42.37	41.73	41.92	60062
2012-07-23	41.48	41.87	40.94	41.74	116967
2012-07-24	41.75	41.82	40.15	40.53	131586
2012-07-25	40.81	41.02	40.29	40.59	98100
2012-07-26	41.28	41.91	41.02	41.53	132901
2012-07-27	41.85	42.92	41.85	42.69	106547
2012-07-30	42.66	43.71	42.36	43.44	185961
2012-07-31	43.43	44.05	43.24	43.26	165839
2012-08-01	43.65	44.25	42.73	42.85	114310
2012-08-02	42.53	42.92	41.75	42.20	88479
2012-08-03	43.37	44.25	43.04	43.60	166518
2012-08-06	43.60	43.90	42.95	43.03	213892
2012-08-07	43.16	43.94	43.10	43.40	100555
2012-08-08	43.23	44.07	43.23	43.91	157709
2012-08-09	43.80	44.23	43.21	43.36	114426
2012-08-10	43.18	43.99	43.12	43.89	60975
2012-08-13	43.90	44.01	43.02	43.17	72698
2012-08-14	43.40	43.53	43.02	43.31	100299
2012-08-15	40.64	42.23	39.98	40.97	543377
2012-08-16	40.90	41.94	40.88	41.66	171683
2012-08-17	41.57	41.88	41.00	41.13	163202
2012-08-20	41.23	41.87	41.20	41.87	151575
2012-08-21	41.91	42.34	41.91	42.20	190857
2012-08-22	42.21	42.25	41.57	41.94	180214
2012-08-23	41.95	41.95	40.89	40.95	153212
2012-08-24	40.86	40.97	40.50	40.80	81628
2012-08-27	40.92	41.14	40.53	40.90	111926
2012-08-28	40.78	41.12	40.52	40.70	198950
2012-08-29	40.67	41.01	40.54	40.70	353940
2012-08-30	40.56	44.75	40.50	44.22	774877
2012-08-31	44.68	44.82	44.10	44.50	306181
2012-09-04	44.57	44.91	43.75	44.33	184607
2012-09-05	44.48	44.53	43.89	44.40	203499
2012-09-06	44.76	45.73	44.27	45.48	164005
2012-09-07	45.67	46.44	45.49	46.19	72866
2012-09-10	46.30	46.42	46.00	46.20	98328
2012-09-11	46.18	46.66	45.81	46.14	131591
2012-09-12	46.28	46.30	45.98	46.22	110202
2012-09-13	46.33	47.33	46.17	47.29	135408
2012-09-14	47.16	47.38	46.14	46.34	267976
2012-09-17	46.13	46.29	45.16	45.30	184535
2012-09-18	45.09	45.37	44.79	45.29	213624
2012-09-19	45.35	45.46	44.70	44.89	170910
2012-09-20	44.70	44.74	44.00	44.35	293134
2012-09-21	44.88	45.94	44.25	44.38	582530
2012-09-24	44.07	44.75	44.07	44.60	98264
2012-09-25	44.87	44.96	43.63	43.65	184405
2012-09-26	43.76	43.97	43.31	43.67	152568
2012-09-27	43.90	44.11	43.58	43.98	189265
2012-09-28	43.72	44.41	43.44	44.18	189833
2012-10-01	44.39	44.55	43.79	44.29	227865
2012-10-02	44.38	44.55	43.81	44.00	106144
2012-10-03	44.10	44.15	43.07	43.26	218848
2012-10-04	43.41	43.42	43.08	43.12	141281
2012-10-05	43.16	43.63	42.87	42.97	210562
2012-10-08	42.83	43.40	42.83	43.25	107227
2012-10-09	43.23	43.66	42.97	43.34	116721
2012-10-10	43.29	43.49	42.80	42.85	199639
2012-10-11	43.05	43.40	42.93	43.12	125966
2012-10-12	43.22	43.25	42.68	42.91	167187
2012-10-15	42.90	43.23	42.62	43.17	127018
2012-10-16	43.25	44.26	43.05	44.04	155975
2012-10-17	44.19	44.79	44.01	44.60	98563
2012-10-18	44.36	44.77	43.97	44.49	200201
2012-10-19	44.14	44.22	43.77	44.01	150899
2012-10-22	43.98	44.40	43.62	43.94	67586
2012-10-23	43.66	43.67	43.18	43.21	149603
2012-10-24	43.31	43.43	42.69	42.77	210649
2012-10-25	42.99	43.29	42.63	42.90	125833
2012-10-26	43.05	43.12	42.47	42.57	87388
2012-10-31	42.73	42.91	41.75	41.96	103079
2012-11-01	42.08	43.19	41.88	42.97	274631
2012-11-02	43.17	43.36	41.82	41.90	158963
2012-11-05	41.82	42.05	41.64	41.90	119758
2012-11-06	41.97	42.56	41.89	42.52	126618
2012-11-07	42.06	42.09	41.25	41.66	95600
2012-11-08	41.63	41.97	41.25	41.47	69948
2012-11-09	41.50	42.35	41.35	41.80	137665
2012-11-12	41.92	41.99	41.40	41.68	77048
2012-11-13	41.32	41.55	40.79	40.88	92448
2012-11-14	41.01	41.01	39.92	40.00	101766
2012-11-15	39.92	40.83	39.80	40.80	202898
2012-11-16	40.83	41.74	40.60	41.70	195852
2012-11-19	42.14	42.70	42.03	42.48	215071
2012-11-20	41.45	41.60	40.12	40.40	283223
2012-11-21	40.40	40.82	40.07	40.77	143867
2012-11-23	40.96	41.68	40.96	41.42	81493
2012-11-26	41.28	41.94	41.28	41.77	203296
2012-11-27	41.68	42.05	41.40	41.44	147402
2012-11-28	41.18	42.52	41.18	42.00	266862
2012-11-29	42.24	42.63	40.63	40.88	329379
2012-11-30	40.88	41.37	40.77	41.03	475125
2012-12-03	41.23	41.23	40.55	40.71	210183
2012-12-04	40.60	41.21	40.60	40.87	241640
2012-12-05	40.86	41.58	40.86	41.00	214563
2012-12-06	40.87	41.50	40.69	41.33	161475
2012-12-07	41.39	41.67	41.25	41.44	258093
2012-12-10	41.30	42.51	40.71	42.40	262122
2012-12-11	41.73	42.23	40.99	41.05	326679
2012-12-12	41.25	44.60	41.04	43.83	966022
2012-12-13	43.75	45.22	43.74	44.51	430595
2012-12-14	44.45	44.84	43.96	44.06	229462
2012-12-17	44.05	44.42	43.61	43.95	197952
2012-12-18	44.13	44.84	43.75	44.49	219843
2012-12-19	44.47	45.53	44.35	44.83	184712
2012-12-20	44.81	45.86	44.68	45.81	190280
2012-12-21	45.30	45.75	45.19	45.38	303416
2012-12-24	45.51	45.51	45.10	45.31	51291
2012-12-26	45.19	45.63	44.90	45.04	126248
2012-12-27	45.27	45.27	44.38	44.74	154891
2012-12-28	44.39	44.95	44.25	44.56	90897
2012-12-31	44.47	44.58	44.01	44.50	195096
2013-01-02	45.38	46.54	45.16	46.41	184871
2013-01-03	46.43	46.52	46.14	46.48	131232
2013-01-04	46.31	47.62	46.23	47.37	247914
2013-01-07	47.32	47.39	46.95	47.11	144114
2013-01-08	47.07	47.07	46.45	46.98	121112
2013-01-09	47.09	47.46	47.09	47.45	178835
2013-01-10	47.64	47.93	47.07	47.47	210662
2013-01-11	47.50	47.50	47.00	47.31	108070
2013-01-14	47.33	47.50	46.86	46.94	119956
2013-01-15	46.91	47.21	46.80	46.92	94560
2013-01-16	46.66	46.94	46.51	46.65	103294
2013-01-17	46.97	47.36	46.89	47.30	119559
2013-01-18	47.26	47.43	46.94	47.16	99544
2013-01-22	47.00	47.32	46.64	47.32	233517
2013-01-23	47.38	47.60	47.21	47.37	174518
2013-01-24	47.31	47.60	46.91	47.03	144131
2013-01-25	47.18	47.18	46.68	46.87	144176
2013-01-28	46.78	47.26	46.72	47.05	172705
2013-01-29	47.00	47.25	46.80	47.23	145847
2013-01-30	47.27	47.27	46.82	47.05	190420
2013-01-31	46.82	47.29	46.82	46.98	186861
2013-02-01	47.42	48.03	46.92	47.99	339610
2013-02-04	47.71	47.88	47.27	47.80	260237
2013-02-05	47.79	48.48	47.35	48.30	303687
2013-02-06	48.14	48.59	48.07	48.41	231685
2013-02-07	48.35	48.47	48.04	48.46	111265
2013-02-08	48.51	48.94	48.16	48.80	127253
2013-02-11	48.77	48.91	48.40	48.66	117978
2013-02-12	48.67	49.05	48.67	48.95	157303
2013-02-13	49.02	49.63	48.81	49.60	182504
2013-02-14	49.52	50.10	49.44	50.09	169723
2013-02-15	50.04	50.65	49.92	50.63	150667
2013-02-19	50.80	51.35	50.80	51.20	251966
2013-02-20	51.29	51.29	49.94	49.94	108876
2013-02-21	49.90	50.29	49.74	50.12	275215
2013-02-22	50.36	51.17	50.22	51.16	135401
2013-02-25	51.28	51.73	50.35	50.35	226317
2013-02-26	50.81	50.83	50.13	50.56	214229
2013-02-27	50.50	52.56	50.31	52.17	257615
2013-02-28	52.02	52.08	49.79	50.87	465416
2013-03-01	50.83	51.25	50.44	51.12	273808
2013-03-04	51.00	51.77	51.00	51.68	215012
2013-03-05	51.98	52.34	51.76	51.82	213771
2013-03-06	51.99	52.28	51.84	52.04	203161
2013-03-07	51.87	52.55	51.87	52.25	154725
2013-03-08	52.50	52.85	52.32	52.75	136533
2013-03-11	52.75	53.53	52.69	53.52	132224
2013-03-12	53.50	53.79	52.72	53.26	169484
2013-03-13	53.20	53.38	52.51	52.87	158959
2013-03-14	52.58	52.74	52.10	52.72	228882
2013-03-15	52.66	52.66	51.95	52.59	234607
2013-03-18	51.85	52.56	51.69	51.96	174557
2013-03-19	52.13	53.28	51.78	53.20	274483
2013-03-20	53.23	53.49	52.99	53.44	132615
2013-03-21	53.11	53.48	52.93	53.02	113088
2013-03-22	53.30	53.34	52.89	53.02	159041
2013-03-25	53.25	53.56	52.57	52.77	114681
2013-03-26	53.04	54.26	53.04	54.22	193577
2013-03-27	54.16	54.28	53.40	54.22	158309
2013-03-28	54.13	54.24	53.58	53.62	178579
2013-04-01	53.65	53.96	53.23	53.61	137611
2013-04-02	53.86	53.86	53.13	53.20	223890
2013-04-03	53.16	53.26	51.68	51.85	231780
2013-04-04	52.06	52.80	51.87	52.39	161961
2013-04-05	51.64	51.73	51.18	51.58	152288
2013-04-08	51.58	52.55	51.46	52.42	141418
2013-04-09	52.54	52.86	52.30	52.31	120192
2013-04-10	52.42	53.43	52.35	53.13	163428
2013-04-11	53.17	53.67	52.57	52.79	202145
2013-04-12	52.31	52.31	49.14	49.48	414102
2013-04-15	49.00	49.00	46.50	47.24	422372
2013-04-16	47.68	48.26	47.24	47.59	214803
2013-04-17	47.14	47.22	45.49	46.24	190559
2013-04-18	46.35	46.59	45.79	46.10	178135
2013-04-19	46.20	46.63	46.05	46.12	275904
2013-04-22	46.21	46.39	45.70	46.15	207001
2013-04-23	46.42	47.45	46.42	47.15	221601
2013-04-24	46.87	48.10	46.87	47.85	164439
2013-04-25	47.86	48.35	47.65	47.88	125840
2013-04-26	47.77	48.07	47.41	47.66	167398
2013-04-29	47.68	48.07	47.20	47.71	100301
2013-04-30	47.58	48.20	47.29	48.17	126363
2013-05-01	47.90	48.09	47.35	47.43	112055
2013-05-02	47.48	47.93	47.40	47.64	99896
2013-05-03	48.09	48.85	48.00	48.52	119628
2013-05-06	48.47	49.09	48.20	48.74	85654
2013-05-07	48.76	49.08	48.54	49.05	87800
2013-05-08	48.95	49.70	48.88	49.30	108647
2013-05-09	49.16	49.49	48.87	49.07	81299
2013-05-10	49.11	49.69	48.87	49.47	70292
2013-05-13	49.50	49.50	49.05	49.19	116789
2013-05-14	49.09	49.98	48.92	49.61	123402
2013-05-15	49.48	50.19	49.44	49.92	84038
2013-05-16	49.86	51.46	49.78	51.13	278569
2013-05-17	51.25	52.09	51.09	51.25	276705
2013-05-20	51.06	52.06	51.00	51.27	173750
2013-05-21	51.23	52.17	51.11	51.82	100054
2013-05-22	51.88	52.50	50.89	51.12	103106
2013-05-23	50.67	51.52	50.64	51.28	73318
2013-05-24	50.64	51.10	50.53	50.86	67549
2013-05-28	51.36	51.82	51.05	51.23	57458
2013-05-29	50.89	51.50	50.64	51.16	71275
2013-05-30	51.15	51.64	51.09	51.40	65987
2013-05-31	51.26	52.76	51.26	52.10	129422
2013-06-03	52.01	52.73	51.40	52.67	99354
2013-06-04	52.57	53.26	51.76	52.22	104622
2013-06-05	51.99	52.32	51.22	51.26	85213
2013-06-06	51.46	54.25	50.55	54.06	301959
2013-06-07	54.56	54.65	53.43	53.94	86393
2013-06-10	54.03	54.14	53.57	53.71	77885
2013-06-11	53.17	53.40	52.72	53.01	122812
2013-06-12	53.40	53.45	52.65	53.04	158834
2013-06-13	53.04	54.24	52.80	54.10	69857
2013-06-14	53.90	54.04	53.43	53.61	99072
2013-06-17	53.76	54.00	53.29	53.78	125891
2013-06-18	53.51	54.27	53.51	53.89	134455
2013-06-19	53.90	53.91	52.02	52.07	108356
2013-06-20	51.62	51.99	51.03	51.19	99542
2013-06-21	51.27	51.89	51.00	51.42	154615
2013-06-24	51.00	51.35	50.47	51.01	82545
2013-06-25	51.35	51.75	50.73	51.37	57231
2013-06-26	51.85	51.95	51.00	51.41	67099
2013-06-27	51.62	52.31	51.55	52.16	68525
2013-06-28	51.89	52.94	51.86	52.67	208027
2013-07-01	52.96	54.20	52.96	53.47	146730
2013-07-02	53.57	54.45	52.94	53.65	237190
2013-07-03	53.65	53.65	51.31	51.31	388117
2013-07-05	51.81	51.92	50.56	50.84	229819
2013-07-08	50.95	52.29	50.84	52.15	167914
2013-07-09	52.57	53.99	52.57	53.89	143814
2013-07-10	53.93	54.36	53.80	54.11	158207
2013-07-11	54.54	55.16	54.24	54.94	128167
2013-07-12	54.76	54.99	54.48	54.88	68483
2013-07-15	54.86	54.86	54.12	54.65	79171
2013-07-16	54.70	54.79	54.11	54.21	70263
2013-07-17	54.10	54.30	53.43	54.13	106191
2013-07-18	54.36	55.20	54.06	55.03	73213
2013-07-19	55.03	55.22	54.45	54.94	61122
2013-07-22	54.97	55.61	54.97	55.37	44271
2013-07-23	55.72	56.31	55.38	56.04	66433
2013-07-24	56.38	56.38	55.03	55.65	83106
2013-07-25	55.29	55.73	54.30	54.90	220965
2013-07-26	54.78	55.01	53.93	54.80	72906
2013-07-29	54.59	54.92	54.59	54.86	38109
2013-07-30	54.83	55.41	54.48	54.95	44280
2013-07-31	54.86	55.68	54.73	55.32	97626
2013-08-01	55.74	58.27	55.74	57.31	194152
2013-08-02	57.20	57.79	56.99	57.43	156937
2013-08-05	57.27	57.50	56.44	57.40	68640
2013-08-06	57.18	57.18	55.77	55.99	62186
2013-08-07	55.86	56.57	55.04	56.04	67117
2013-08-08	56.24	57.01	55.84	56.32	75781
2013-08-09	56.22	56.65	55.39	55.93	58208
2013-08-12	55.78	56.24	55.62	56.17	90885
2013-08-13	56.19	56.38	55.79	56.05	24636
2013-08-14	55.98	56.43	55.23	56.01	114986
2013-08-15	55.29	55.43	54.88	54.99	44005
2013-08-16	54.89	55.48	54.71	55.14	43502
2013-08-19	55.07	55.10	54.55	54.64	62767
2013-08-20	54.60	55.85	54.44	55.68	62686
2013-08-21	55.56	56.40	55.42	55.88	72448
2013-08-22	55.93	56.30	55.73	56.15	42913
2013-08-23	56.34	57.44	55.90	57.21	84185
2013-08-26	57.16	57.74	56.05	56.63	96904
2013-08-27	55.91	56.44	55.24	55.39	108845
2013-08-28	55.41	56.00	55.19	55.60	38402
2013-08-29	55.48	55.89	55.36	55.62	46077
2013-08-30	55.63	55.68	53.59	53.87	81437
2013-09-03	54.36	55.05	52.77	54.12	261908
2013-09-04	53.92	56.15	53.92	55.89	211875
2013-09-05	54.18	54.18	52.07	52.07	340549
2013-09-06	52.36	52.38	50.09	50.61	188372
2013-09-09	50.96	52.32	50.69	52.05	134547
2013-09-10	52.44	52.91	51.92	52.82	132311
2013-09-11	52.52	52.85	51.96	52.28	86105
2013-09-12	52.08	52.08	50.27	50.51	141263
2013-09-13	50.48	50.77	48.83	50.00	299669
2013-09-16	50.94	51.07	50.47	50.78	285855
2013-09-17	50.71	51.00	50.40	50.79	138033
2013-09-18	50.44	50.44	49.36	50.22	154296
2013-09-19	50.14	50.29	49.64	49.74	141601
2013-09-20	49.57	50.11	49.21	49.56	250327
2013-09-23	49.83	49.91	49.22	49.40	104362
2013-09-24	49.62	49.89	49.19	49.31	155508
2013-09-25	49.29	49.57	48.81	49.21	251904
2013-09-26	49.13	50.03	48.95	50.00	193713
2013-09-27	49.64	50.13	49.22	49.42	143232
2013-09-30	48.76	49.33	48.65	49.03	206066
2013-10-01	49.23	50.46	49.03	50.46	348827
2013-10-02	50.52	50.63	49.59	49.84	165861
2013-10-03	49.54	49.62	48.95	49.43	140612
2013-10-04	49.39	50.20	49.19	49.98	83105
2013-10-07	49.34	49.73	49.27	49.58	112084
2013-10-08	49.21	49.98	48.89	48.96	107686
2013-10-09	48.96	49.01	47.76	48.62	190285
2013-10-10	49.35	50.15	49.18	49.67	113671
2013-10-11	49.50	50.20	49.29	50.06	55405
2013-10-14	49.73	50.86	49.73	50.86	77660
2013-10-15	50.40	50.76	50.20	50.22	82747
2013-10-16	50.57	50.57	50.18	50.31	49058
2013-10-17	50.21	51.16	50.21	51.08	110655
2013-10-18	51.02	51.68	50.48	51.53	88711
2013-10-21	51.69	52.30	51.56	52.17	148725
2013-10-22	52.19	53.20	52.07	52.69	124636
2013-10-23	52.31	52.68	52.24	52.38	67043
2013-10-24	52.40	53.08	52.27	52.75	70670
2013-10-25	52.85	53.63	52.61	53.53	82554
2013-10-28	53.44	53.44	51.95	52.64	121813
2013-10-29	52.86	53.30	52.82	53.27	58629
2013-10-30	53.40	53.60	52.89	53.14	83198
2013-10-31	53.31	54.04	53.04	53.49	119563
2013-11-01	53.59	53.81	52.64	53.51	71224
2013-11-04	53.77	54.18	53.47	53.87	57162
2013-11-05	53.49	53.95	52.84	52.91	106337
2013-11-06	53.17	53.68	52.40	52.80	108753
2013-11-07	52.78	53.47	52.51	52.57	160784
2013-11-08	52.54	53.34	51.53	53.23	96635
2013-11-11	53.00	53.88	52.85	53.61	36837
2013-11-12	53.38	53.64	52.95	53.50	59367
2013-11-13	53.15	53.87	52.94	53.71	70274
2013-11-14	53.76	54.49	53.49	54.25	70151
2013-11-15	54.18	54.18	52.95	53.93	74899
2013-11-18	53.92	54.37	53.51	53.92	91951
2013-11-19	53.75	54.64	53.58	54.56	96443
2013-11-20	54.58	55.00	54.12	54.56	105858
2013-11-21	54.63	55.11	54.29	54.73	92255
2013-11-22	54.59	55.11	54.20	54.85	60229
2013-11-25	55.15	55.30	54.52	54.65	63750
2013-11-26	54.70	55.04	54.19	54.77	46423
2013-11-27	54.91	55.21	54.48	54.78	37415
2013-11-29	54.75	55.35	54.34	54.95	60358
2013-12-02	54.94	56.47	54.18	55.51	95693
2013-12-03	55.23	55.77	54.20	54.78	86692
2013-12-04	54.37	54.83	53.73	54.07	95539
2013-12-05	54.06	54.26	53.40	53.82	110040
2013-12-06	53.98	55.03	53.93	54.72	65195
2013-12-09	54.77	55.00	54.06	54.73	115819
2013-12-10	53.40	54.30	51.10	52.29	307668
2013-12-11	52.29	52.52	51.24	51.47	225439
2013-12-12	51.45	51.51	50.78	51.17	124837
2013-12-13	51.34	51.86	50.99	51.73	112350
2013-12-16	52.14	52.14	51.26	51.68	116178
2013-12-17	51.90	51.90	50.85	51.37	78938
2013-12-18	51.19	51.63	50.61	51.53	131858
2013-12-19	51.59	51.82	50.61	50.75	93696
2013-12-20	50.89	51.19	50.66	50.91	394595
2013-12-23	51.15	51.70	51.15	51.56	83854
2013-12-24	51.65	52.39	51.40	51.98	42983
2013-12-26	52.03	52.64	52.03	52.31	57655
2013-12-27	52.52	52.72	51.88	52.35	93494
2013-12-30	52.32	52.62	52.02	52.04	75414
2013-12-31	52.16	52.66	51.68	52.40	155832
2014-01-02	52.40	52.56	51.20	51.55	175580
2014-01-03	51.59	52.16	51.29	52.16	170430
2014-01-06	52.14	52.28	51.79	52.19	206935
2014-01-07	52.22	53.16	52.15	52.97	161102
2014-01-08	52.94	53.70	52.56	53.22	144615
2014-01-09	53.21	53.35	52.81	53.29	120493
2014-01-10	53.38	53.50	53.12	53.32	110390
2014-01-13	53.07	53.27	52.66	53.00	220827
2014-01-14	53.13	53.61	52.75	52.91	140477
2014-01-15	53.09	53.37	52.66	52.92	106093
2014-01-16	52.70	53.23	52.60	53.02	78107
2014-01-17	52.90	53.11	52.35	52.52	94795
2014-01-21	52.95	53.25	52.49	53.09	151910
2014-01-22	53.22	53.41	52.93	53.36	122604
2014-01-23	52.88	53.28	52.71	53.01	109599
2014-01-24	52.63	52.66	51.06	51.19	209606
2014-01-27	51.16	51.76	50.75	51.45	179897
2014-01-28	51.65	51.85	51.14	51.66	155089
2014-01-29	51.07	52.00	51.07	51.26	140395
2014-01-30	51.48	51.71	50.56	51.23	118908
2014-01-31	50.55	51.16	50.35	50.63	127670
2014-02-03	50.69	51.00	48.46	48.46	335604
2014-02-04	48.77	48.94	47.95	48.47	230293
2014-02-05	48.47	48.88	47.91	48.19	167331
2014-02-06	48.50	49.38	48.12	49.33	136526
2014-02-07	49.46	50.05	49.13	49.96	71422
2014-02-10	49.87	51.09	49.87	50.94	121263
2014-02-11	51.00	51.69	50.72	51.37	108342
2014-02-12	51.36	51.71	50.91	51.54	78954
2014-02-13	51.13	51.99	51.05	51.66	75924
2014-02-14	51.49	52.72	51.49	52.43	70190
2014-02-18	52.43	52.52	51.60	51.63	129607
2014-02-19	51.44	52.12	51.24	51.26	75134
2014-02-20	51.29	51.57	50.53	50.91	120507
2014-02-21	50.94	51.48	50.83	50.99	138006
2014-02-24	51.14	51.32	49.88	49.94	204296
2014-02-25	50.10	50.87	49.61	50.85	125975
2014-02-26	51.14	52.06	51.12	51.85	200999
2014-02-27	51.52	51.52	49.10	50.73	381324
2014-02-28	50.66	50.89	49.73	50.06	226572
2014-03-03	50.13	51.16	49.58	50.35	316360
2014-03-04	50.91	51.41	50.50	50.70	249148
2014-03-05	50.61	51.07	50.40	50.94	165233
2014-03-06	50.82	51.51	50.82	51.21	146820
2014-03-07	51.37	51.51	50.69	51.20	135766
2014-03-10	50.99	51.25	50.46	50.77	116956
2014-03-11	50.81	51.04	50.31	50.42	176705
2014-03-12	50.07	50.74	50.07	50.29	158576
2014-03-13	50.33	50.63	50.07	50.29	177065
2014-03-14	49.91	51.57	49.85	50.48	162039
2014-03-17	50.82	50.93	50.39	50.89	71148
2014-03-18	50.91	51.83	50.70	51.73	114879
2014-03-19	51.61	51.89	50.80	51.10	96593
2014-03-20	50.89	51.52	50.71	51.30	79833
2014-03-21	51.30	52.24	51.06	51.58	211284
2014-03-24	51.96	52.39	51.07	51.29	66164
2014-03-25	51.38	51.84	51.16	51.68	119875
2014-03-26	52.01	52.12	51.21	51.32	80880
2014-03-27	51.22	51.55	50.62	51.17	103448
2014-03-28	51.48	52.09	51.45	51.62	97117
2014-03-31	51.94	52.84	51.74	52.49	220964
2014-04-01	52.38	52.81	52.10	52.75	222998
2014-04-02	52.87	53.93	52.64	53.53	151794
2014-04-03	53.56	53.56	52.57	53.24	274462
2014-04-04	53.66	53.97	52.56	53.03	154044
2014-04-07	52.76	53.11	52.15	52.61	145607
2014-04-08	52.42	52.96	52.26	52.79	123897
2014-04-09	52.87	53.08	52.31	52.80	134316
2014-04-10	52.83	53.06	52.25	52.30	94407
2014-04-11	52.12	52.58	51.42	51.44	102972
2014-04-14	51.93	52.33	51.37	51.51	91575
2014-04-15	51.41	51.76	50.35	51.69	170172
2014-04-16	52.18	52.26	51.70	51.91	54256
2014-04-17	52.02	52.24	51.70	52.11	43833
2014-04-21	52.08	54.98	51.60	52.43	133282
2014-04-22	52.66	53.22	52.17	53.09	104125
2014-04-23	53.00	53.43	52.84	53.11	77916
2014-04-24	53.33	53.65	53.15	53.34	74305
2014-04-25	53.09	53.76	52.97	53.46	132579
2014-04-28	53.78	54.16	53.35	53.87	101089
2014-04-29	54.18	54.27	53.58	53.69	155707
2014-04-30	53.81	54.38	53.75	54.19	109845
2014-05-01	54.35	54.64	53.76	54.04	82839
2014-05-02	54.16	54.43	53.84	54.03	62775
2014-05-05	53.66	54.44	53.46	54.30	84534
2014-05-06	54.24	54.64	54.02	54.57	147585
2014-05-07	54.50	54.90	54.23	54.77	189523
2014-05-08	54.60	54.98	54.47	54.52	113623
2014-05-09	54.29	54.95	54.13	54.84	58457
2014-05-12	55.18	55.94	55.14	55.74	76944
2014-05-13	55.67	56.07	55.43	55.59	50882
2014-05-14	55.69	55.78	55.10	55.27	66165
2014-05-15	55.20	55.38	54.04	54.67	52149
2014-05-16	54.71	54.95	54.33	54.94	62432
2014-05-19	54.72	55.14	54.45	54.53	109765
2014-05-20	54.53	54.68	53.71	53.97	88496
2014-05-21	54.24	54.61	53.76	53.87	79093
2014-05-22	53.85	54.52	53.13	53.79	132103
2014-05-23	53.56	53.99	53.20	53.57	85300
2014-05-27	53.64	54.03	53.19	53.66	91333
2014-05-28	53.50	54.00	53.36	53.56	78271
2014-05-29	53.75	54.37	53.68	54.26	48942
2014-05-30	54.13	54.93	54.10	54.62	142712
2014-06-02	54.57	55.51	54.57	55.47	135919
2014-06-03	55.16	55.47	54.26	55.05	183893
2014-06-04	55.12	55.12	54.37	54.50	110304
2014-06-05	54.24	54.88	52.75	54.21	333937
2014-06-06	54.52	54.84	54.04	54.57	99634
2014-06-09	54.47	54.72	54.27	54.39	111834
2014-06-10	54.36	54.46	53.67	53.87	74772
2014-06-11	53.81	53.96	53.07	53.28	87120
2014-06-12	53.12	53.66	53.02	53.61	171007
2014-06-13	55.66	56.53	54.87	55.01	288159
2014-06-16	55.19	55.41	54.42	54.59	111665
2014-06-17	54.45	54.65	54.09	54.49	203109
2014-06-18	54.11	54.46	53.72	54.00	96565
2014-06-19	53.99	54.40	53.96	54.39	81801
2014-06-20	54.68	54.68	53.84	54.08	204276
2014-06-23	54.32	54.48	54.00	54.31	104754
2014-06-24	54.15	54.70	53.90	53.94	70353
2014-06-25	53.92	54.38	53.81	54.02	100313
2014-06-26	53.85	54.44	53.53	54.41	76546
2014-06-27	54.23	54.61	53.97	54.52	166064
2014-06-30	54.53	54.79	54.03	54.56	228165
2014-07-01	54.49	55.58	54.49	55.21	211615
2014-07-02	54.99	55.22	54.04	54.95	199532
2014-07-03	54.96	55.72	54.84	55.65	168001
2014-07-07	55.65	55.65	53.99	54.50	164617
2014-07-08	54.33	55.00	54.01	54.89	197347
2014-07-09	54.92	55.04	54.19	55.04	181807
2014-07-10	54.37	54.71	53.98	54.52	120906
2014-07-11	54.52	54.64	54.04	54.50	107075
2014-07-14	54.58	54.84	54.33	54.66	65670
2014-07-15	54.77	54.91	53.22	53.25	297579
2014-07-16	53.29	53.68	52.85	53.30	260014
2014-07-17	53.18	53.18	52.43	52.54	115945
2014-07-18	52.76	53.29	52.70	53.27	62880
2014-07-21	53.00	53.22	52.36	53.00	96115
2014-07-22	53.11	53.57	52.29	52.48	94349
2014-07-23	52.61	52.79	52.09	52.26	69143
2014-07-24	52.17	53.10	52.11	52.46	78149
2014-07-25	52.36	52.61	52.05	52.21	68375
2014-07-28	52.25	52.25	51.19	51.75	108005
2014-07-29	51.89	52.03	51.05	51.13	94256
2014-07-30	51.38	51.60	50.72	50.97	51806
2014-07-31	50.89	50.89	49.70	50.18	166227
2014-08-01	50.25	50.62	49.42	49.59	268131
2014-08-04	49.65	50.15	49.36	49.51	193296
2014-08-05	49.37	49.90	49.09	49.37	329024
2014-08-06	49.26	50.64	49.21	50.42	110054
2014-08-07	50.48	50.68	49.82	50.13	62551
2014-08-08	50.17	50.56	49.73	50.38	61625
2014-08-11	50.63	50.85	50.17	50.23	59894
2014-08-12	50.17	50.25	49.66	49.82	111751
2014-08-13	49.89	50.04	49.22	49.33	98970
2014-08-14	49.35	49.55	49.05	49.29	94615
2014-08-15	49.50	49.50	48.83	49.34	80309
2014-08-18	49.72	50.09	49.50	49.88	83078
2014-08-19	49.90	50.53	49.90	50.28	53506
2014-08-20	50.14	50.30	49.79	50.00	70590
2014-08-21	50.00	50.43	49.68	50.19	70264
2014-08-22	50.29	50.56	49.94	50.30	63048
2014-08-25	46.02	48.12	45.55	48.06	601455
2014-08-26	48.22	49.58	47.99	49.47	237661
2014-08-27	49.47	49.53	48.99	49.30	162113
2014-08-28	48.00	50.12	48.00	49.11	296339
2014-08-29	49.10	49.16	47.86	47.89	265027
2014-09-02	48.10	48.42	47.62	47.66	235510
2014-09-03	47.96	48.18	47.49	47.56	174839
2014-09-04	47.63	48.01	47.46	47.58	164294
2014-09-05	47.72	48.01	47.50	47.91	131690
2014-09-08	47.99	48.87	47.06	48.30	292857
2014-09-09	48.38	48.57	48.00	48.38	128683
2014-09-10	48.48	48.59	47.79	48.25	117022
2014-09-11	48.02	48.99	48.02	48.66	264117
2014-09-12	48.61	48.96	48.12	48.23	151672
2014-09-15	48.26	48.65	48.05	48.60	141175
2014-09-16	48.60	48.79	48.02	48.08	156813
2014-09-17	47.56	47.61	46.89	46.94	147716
2014-09-18	46.97	47.16	46.40	46.50	170347
2014-09-19	46.44	46.83	46.15	46.23	700188
2014-09-22	46.05	46.37	45.59	45.95	126897
2014-09-23	45.88	46.10	45.04	45.19	216286
2014-09-24	45.40	45.46	44.92	45.00	136216
2014-09-25	44.99	45.00	44.12	44.16	196978
2014-09-26	44.24	44.35	43.96	44.16	268559
2014-09-29	43.82	44.29	43.66	44.11	371952
2014-09-30	44.18	44.25	43.71	43.81	164770
2014-10-01	43.78	44.01	42.53	42.68	286069
2014-10-02	42.76	43.50	42.36	43.43	285782
2014-10-03	43.73	43.96	43.43	43.54	231791
2014-10-06	43.74	43.83	43.32	43.38	195528
2014-10-07	43.16	43.46	42.99	43.00	216208
2014-10-08	43.52	45.28	43.52	45.22	341396
2014-10-09	45.34	45.38	44.30	44.31	174521
2014-10-10	44.31	44.49	43.35	43.38	196220
2014-10-13	43.42	44.50	43.32	43.52	182284
2014-10-14	43.60	43.94	43.12	43.29	150062
2014-10-15	42.55	43.24	41.75	42.96	241831
2014-10-16	42.39	43.59	42.39	43.35	194737
2014-10-17	43.55	44.00	43.23	43.49	143445
2014-10-20	43.34	45.16	43.27	45.14	252830
2014-10-21	45.44	46.32	45.26	46.25	132714
2014-10-22	46.22	46.57	45.02	45.05	78968
2014-10-23	45.30	45.88	45.21	45.29	105728
2014-10-24	45.22	45.30	44.84	44.95	92405
2014-10-27	44.45	44.45	42.44	42.79	309159
2014-10-28	43.13	43.74	42.61	43.61	353493
2014-10-29	43.55	44.05	43.01	43.51	131671
2014-10-30	43.32	44.08	43.19	43.48	190768
2014-10-31	43.90	44.13	43.37	44.06	183730
2014-11-03	44.17	44.46	43.46	44.04	98991
2014-11-04	44.11	44.26	43.73	44.08	74961
2014-11-05	44.38	44.47	43.98	44.27	71354
2014-11-06	44.23	44.50	43.86	44.35	83304
2014-11-07	44.41	44.95	44.21	44.29	185425
2014-11-10	44.25	44.31	44.06	44.18	103831
2014-11-11	44.15	44.31	43.98	44.25	114766
2014-11-12	43.90	44.32	43.84	44.26	215580
2014-11-13	44.27	44.52	44.13	44.15	7566
2014-11-14	43.16	43.41	42.73	42.81	121581
2014-11-17	42.79	43.32	42.52	42.69	180673
2014-11-18	42.79	43.32	42.69	42.93	133465
2014-11-19	42.85	42.92	42.20	42.38	105297
2014-11-20	42.17	43.25	42.17	43.22	123425
2014-11-21	43.69	44.25	43.54	44.18	165010
2014-11-24	44.43	44.43	43.86	44.20	127944
2014-11-25	44.24	44.57	44.04	44.45	83909
2014-11-26	44.61	44.68	44.01	44.37	84252
2014-11-28	44.53	44.53	43.61	43.85	226266
2014-12-01	43.51	43.73	43.22	43.26	178004
2014-12-02	43.26	43.95	43.01	43.84	153279
2014-12-03	43.80	45.86	43.78	45.79	137524
2014-12-04	45.44	45.91	45.22	45.71	112328
2014-12-05	45.88	46.31	45.58	46.09	119037
2014-12-08	45.88	46.31	45.41	45.43	120490
2014-12-09	45.08	46.04	44.86	46.04	98448
2014-12-10	45.81	46.03	45.12	45.16	90395
2014-12-11	45.45	46.31	45.03	45.27	204684
2014-12-12	45.12	45.75	44.69	45.51	273060
2014-12-15	45.64	45.98	44.15	44.99	224958
2014-12-16	44.82	45.96	44.67	45.37	203526
2014-12-17	45.05	46.07	44.78	45.94	100167
2014-12-18	46.44	47.08	46.21	47.08	88768
2014-12-19	47.06	48.04	47.04	47.99	412229
2014-12-22	48.01	48.15	47.08	47.99	143118
2014-12-23	48.03	48.35	47.89	48.09	152266
2014-12-24	48.00	48.24	47.63	48.02	53054
2014-12-26	48.20	48.20	47.56	47.72	70961
2014-12-29	47.72	48.40	47.72	48.13	68818
2014-12-30	47.92	48.59	47.70	48.17	101847
2014-12-31	48.22	48.33	47.20	47.23	105813
2015-01-02	47.44	47.72	46.79	47.43	65899
2015-01-05	46.93	46.93	45.29	45.79	207605
2015-01-06	45.78	45.87	44.14	44.67	243745
2015-01-07	45.08	45.27	44.63	45.08	90716
2015-01-08	45.54	45.96	45.07	45.76	212410
2015-01-09	45.73	45.74	44.45	44.49	115538
2015-01-12	44.49	44.83	43.69	44.51	118287
2015-01-13	44.99	45.37	43.50	43.96	160882
2015-01-14	43.21	43.88	42.93	43.83	190948
2015-01-15	40.50	43.40	39.89	42.01	429335
2015-01-16	41.25	41.95	40.03	41.88	432386
2015-01-20	42.00	42.15	40.18	40.27	241771
2015-01-21	40.25	40.96	40.02	40.61	161451
2015-01-22	40.81	41.49	40.54	40.69	204798
2015-01-23	40.55	40.78	39.52	39.59	123914
2015-01-26	39.94	39.94	39.28	39.88	325621
2015-01-27	39.32	40.10	39.22	39.97	306432
2015-01-28	40.19	40.25	39.79	39.93	167227
2015-01-29	39.93	39.93	39.01	39.37	303085
2015-01-30	39.00	39.39	37.81	38.20	315427
2015-02-02	38.20	39.30	38.20	39.09	276576
2015-02-03	39.25	39.86	39.25	39.49	337731
2015-02-04	39.34	39.46	38.35	38.85	308741
2015-02-05	38.90	40.00	38.90	39.80	295646
2015-02-06	39.91	39.91	38.97	39.39	285883
2015-02-09	39.40	39.89	38.89	39.09	287594
2015-02-10	39.00	39.38	36.88	39.25	1104089
2015-02-11	39.19	40.57	39.13	40.27	307682
2015-02-12	40.69	41.36	40.63	41.01	221022
2015-02-13	41.12	41.92	41.08	41.81	153084
2015-02-17	41.61	42.10	41.30	41.67	140392
2015-02-18	41.71	42.53	41.52	42.49	207276
2015-02-19	42.30	42.61	41.87	42.33	173266
2015-02-20	42.30	42.53	41.73	42.50	138735
2015-02-23	42.48	42.69	42.05	42.47	196847
2015-02-24	42.42	42.89	42.24	42.76	279555
2015-02-25	42.67	43.06	42.49	42.95	150515
2015-02-26	43.12	43.29	42.50	42.92	157574
2015-02-27	42.85	44.55	42.65	44.00	402854
2015-03-02	43.64	44.17	42.97	44.01	317490
2015-03-03	43.72	44.19	43.43	43.99	320248
2015-03-04	43.91	43.91	42.93	43.66	295219
2015-03-05	42.10	42.60	37.11	37.78	1896593
2015-03-06	37.43	37.73	36.68	36.89	741566
2015-03-09	36.92	36.93	36.30	36.55	613166
2015-03-10	36.13	36.58	35.88	36.19	545999
2015-03-11	36.33	36.86	35.85	36.76	699068
2015-03-12	37.12	37.63	36.87	37.43	723059
2015-03-13	37.44	38.42	37.05	37.91	836572
2015-03-16	38.38	39.75	38.30	39.72	1372461
2015-03-17	39.32	39.35	38.29	39.13	898518
2015-03-18	39.02	41.09	38.78	40.60	949614
2015-03-19	40.12	40.31	38.82	39.78	884849
2015-03-20	40.00	40.31	38.12	38.69	5750554
2015-03-23	38.69	40.77	38.68	40.19	608167
2015-03-24	40.17	40.17	39.50	39.69	466025
2015-03-25	39.70	40.08	39.35	39.41	464576
2015-03-26	39.31	39.59	38.61	38.78	281706
2015-03-27	38.93	38.93	38.57	38.85	327982
2015-03-30	39.00	39.54	38.93	39.37	345913
2015-03-31	39.32	39.53	38.84	39.27	429593
2015-04-01	39.04	39.78	38.69	39.76	312700
2015-04-02	39.98	40.08	39.40	39.50	301463
2015-04-06	39.49	40.27	39.43	40.22	550832
2015-04-07	40.21	40.56	39.45	39.49	383257
2015-04-08	39.59	40.20	39.27	40.02	348818
2015-04-09	40.02	40.20	39.65	39.70	293159
2015-04-10	39.79	39.93	39.29	39.35	211771
2015-04-13	39.24	39.62	38.82	39.48	249031
2015-04-14	39.48	39.70	38.75	38.89	261173
2015-04-15	38.90	39.50	38.82	38.93	294614
2015-04-16	38.98	39.22	38.57	38.86	168628
2015-04-17	38.59	38.92	38.29	38.33	222110
2015-04-20	38.48	38.93	38.25	38.69	231388
2015-04-21	38.88	39.10	38.56	38.74	166003
2015-04-22	38.72	39.28	38.48	39.11	174905
2015-04-23	38.89	39.40	38.89	39.28	154342
2015-04-24	39.43	39.69	39.18	39.55	178591
2015-04-27	39.60	40.13	39.50	39.75	184871
2015-04-28	39.88	40.87	39.70	40.80	282718
2015-04-29	40.60	40.83	40.16	40.49	213026
2015-04-30	40.33	41.23	39.96	40.76	264528
2015-05-01	41.13	41.51	40.98	41.32	184986
2015-05-04	41.39	42.11	41.33	41.56	126741
2015-05-05	41.71	42.05	40.80	41.00	210409
2015-05-06	41.23	41.49	40.79	40.96	180777
2015-05-07	40.87	41.53	40.78	41.39	160108
2015-05-08	41.92	41.92	41.17	41.52	191167
2015-05-11	41.33	41.85	41.20	41.42	133571
2015-05-12	41.25	41.39	40.85	41.14	100774
2015-05-13	41.14	42.02	41.14	41.76	190551
2015-05-14	41.98	42.45	41.58	42.08	159476
2015-05-15	42.11	42.54	41.90	42.36	100864
2015-05-18	42.37	42.73	42.09	42.71	145132
2015-05-19	42.77	42.93	42.54	42.89	110950
2015-05-20	43.08	43.15	42.66	43.01	127146
2015-05-21	43.09	43.30	42.89	43.18	137867
2015-05-22	43.23	43.43	42.95	43.21	139713
2015-05-26	43.04	43.34	42.86	43.10	141019
2015-05-27	42.35	42.35	41.56	42.33	326703
2015-05-28	42.10	42.29	41.48	41.76	127769
2015-05-29	38.75	38.99	37.50	38.19	1117710
2015-06-01	37.94	37.95	36.87	37.07	736248
2015-06-02	36.78	37.68	36.30	37.61	443883
2015-06-03	37.73	38.47	37.23	38.11	340958
2015-06-04	37.61	37.77	37.32	37.72	220928
2015-06-05	37.60	38.21	37.50	38.19	246716
2015-06-08	38.69	39.00	38.41	38.43	343058
2015-06-09	38.07	38.71	37.57	38.15	391632
2015-06-10	38.50	39.05	38.47	38.88	274494
2015-06-11	38.90	39.18	38.47	39.09	387214
2015-06-12	38.94	39.41	38.69	39.18	201870
2015-06-15	38.93	39.06	38.09	38.88	310305
2015-06-16	38.76	39.07	38.47	38.72	264736
2015-06-17	38.51	38.60	37.88	38.00	253910
2015-06-18	38.09	38.36	37.79	38.06	220961
2015-06-19	38.13	38.93	38.07	38.67	241995
2015-06-22	38.77	39.04	38.09	38.43	201923
2015-06-23	38.55	38.95	38.19	38.42	179518
2015-06-24	38.36	38.48	37.94	37.97	215131
2015-06-25	38.08	38.08	37.07	37.15	283912
2015-06-26	37.28	37.51	36.59	37.15	2192909
2015-06-29	36.65	37.05	36.12	36.31	279744
2015-06-30	36.71	36.71	35.70	35.85	315533
2015-07-01	36.21	36.50	35.73	36.07	254141
2015-07-02	36.17	36.18	35.65	35.69	293890
2015-07-06	35.43	35.97	35.12	35.51	381213
2015-07-07	35.47	35.75	34.98	35.73	185329
2015-07-08	35.50	35.64	34.24	34.28	243793
2015-07-09	34.78	34.96	34.18	34.37	215424
2015-07-10	34.81	34.97	34.57	34.62	169774
2015-07-13	34.84	35.16	34.60	34.92	228969
2015-07-14	34.93	35.38	34.84	35.35	138916
2015-07-15	35.45	35.45	34.98	35.21	211558
2015-07-16	35.10	35.51	34.67	34.99	236853
2015-07-17	35.00	35.00	34.38	34.64	270971
2015-07-20	34.53	34.55	33.34	33.40	200929
2015-07-21	33.40	33.53	32.82	32.89	141606
2015-07-22	32.76	32.92	32.41	32.50	94520
2015-07-23	32.49	32.54	31.80	31.80	176433
2015-07-24	31.70	31.99	30.44	30.76	261961
2015-07-27	30.60	30.69	30.10	30.20	262550
2015-07-28	30.41	31.11	30.26	31.07	220520
2015-07-29	31.14	31.78	31.10	31.70	206587
2015-07-30	31.70	31.83	31.24	31.50	280577
2015-07-31	31.68	31.84	30.94	30.99	296507
2015-08-03	30.99	30.99	30.35	30.49	257570
2015-08-04	30.49	30.90	30.28	30.76	165958
2015-08-05	30.93	31.46	30.71	31.10	197452
2015-08-06	31.14	31.44	31.01	31.35	146099
2015-08-07	31.22	31.49	31.02	31.31	155201
2015-08-10	31.54	32.56	31.50	32.53	162259
2015-08-11	32.13	32.31	31.72	31.89	146871
2015-08-12	31.65	31.83	31.21	31.58	151501
2015-08-13	31.47	31.64	31.11	31.18	199961
2015-08-14	31.14	32.30	31.14	32.18	144023
2015-08-17	32.15	32.29	31.74	32.16	162529
2015-08-18	32.68	34.49	32.68	33.28	349195
2015-08-19	33.00	33.22	32.19	32.47	240862
2015-08-20	32.27	32.33	31.32	31.39	228692
2015-08-21	30.89	31.13	30.04	30.32	329332
2015-08-24	28.80	30.40	28.63	29.31	323433
2015-08-25	30.14	30.68	27.77	27.84	287357
2015-08-26	28.00	28.36	27.58	28.17	288677
2015-08-27	28.48	29.02	28.24	28.96	235986
2015-08-28	28.88	29.36	28.86	29.19	203809
2015-08-31	29.17	29.60	28.77	29.28	257427
2015-09-01	29.58	29.58	27.79	27.88	214990
2015-09-02	29.05	29.70	28.23	28.71	339126
2015-09-03	30.00	34.89	30.00	32.93	1776326
2015-09-04	32.37	33.88	32.01	33.03	763263
2015-09-08	33.62	34.56	32.82	34.49	685459
2015-09-09	34.96	35.40	34.24	34.41	425388
2015-09-10	34.35	35.40	34.07	34.20	425528
2015-09-11	34.02	34.69	33.52	34.49	299389
2015-09-14	34.60	34.66	33.47	33.97	464294
2015-09-15	34.06	35.23	34.06	34.85	415535
2015-09-16	34.43	35.55	33.73	35.39	235460
2015-09-17	35.51	35.99	34.95	35.17	336744
2015-09-18	34.57	34.79	33.96	34.74	1332973
2015-09-21	34.80	35.39	34.51	34.73	313573
2015-09-22	34.19	34.76	33.65	34.01	367573
2015-09-23	34.12	34.15	33.04	33.16	257162
2015-09-24	33.00	33.56	32.57	33.34	269931
2015-09-25	33.70	33.70	32.62	32.69	262211
2015-09-28	32.44	32.73	31.84	32.10	246719
2015-09-29	32.10	32.16	31.31	31.49	212682
2015-09-30	31.84	32.11	31.41	31.91	292812
2015-10-01	32.04	32.54	31.04	31.29	294043
2015-10-02	31.02	31.91	30.66	31.88	378786
2015-10-05	32.18	33.36	31.94	33.27	204674
2015-10-06	33.24	34.25	33.20	33.66	286889
2015-10-07	34.01	34.73	33.34	34.55	184475
2015-10-08	34.37	35.46	34.37	35.20	193713
2015-10-09	35.38	35.81	34.98	35.05	183328
2015-10-12	35.01	35.31	34.49	35.28	128034
2015-10-13	35.07	36.24	35.07	35.68	234079
2015-10-14	36.11	36.94	35.74	36.47	368516
2015-10-15	36.44	36.44	34.68	35.25	253154
2015-10-16	35.29	35.35	34.47	35.11	192189
2015-10-19	35.07	35.07	34.06	34.27	181803
2015-10-20	34.32	34.57	33.84	34.11	179565
2015-10-21	34.34	34.37	33.37	33.44	166487
2015-10-22	33.75	34.89	33.43	34.85	182611
2015-10-23	35.24	35.69	34.91	35.14	201703
2015-10-26	35.24	35.53	34.27	34.34	112567
2015-10-27	34.16	34.16	32.60	32.85	173084
2015-10-28	32.92	33.79	32.62	33.77	257858
2015-10-29	33.56	34.00	33.04	33.12	115486
2015-10-30	33.26	33.53	32.72	32.78	130028
2015-11-02	32.75	34.33	32.13	34.26	260025
2015-11-03	34.13	34.61	33.92	33.96	122895
2015-11-04	34.17	34.17	33.18	33.28	112966
2015-11-05	33.41	33.81	32.78	33.08	102152
2015-11-06	32.92	32.95	32.27	32.59	247816
2015-11-09	32.60	32.69	31.84	32.56	171748
2015-11-10	32.43	33.15	32.00	33.12	233185
2015-11-11	33.17	33.35	32.51	32.64	114989
2015-11-12	32.32	32.41	30.99	31.55	310594
2015-11-13	31.42	31.98	31.24	31.69	143374
2015-11-16	31.65	32.08	31.25	31.90	128579
2015-11-17	31.97	32.17	31.29	31.36	145780
2015-11-18	31.61	32.64	31.50	32.59	128989
2015-11-19	32.61	33.11	32.34	33.04	152607
2015-11-20	33.32	33.53	32.89	33.01	168465
2015-11-23	33.13	33.69	33.09	33.49	103887
2015-11-24	33.26	34.25	32.61	34.09	91312
2015-11-25	34.11	34.39	33.10	33.95	87052
2015-11-27	33.92	34.29	33.38	34.21	83703
2015-11-30	34.34	35.91	34.09	35.47	433318
2015-12-01	35.57	35.62	34.69	35.12	148794
2015-12-02	34.94	34.94	33.47	33.88	157834
2015-12-03	34.11	34.20	33.04	33.09	257893
2015-12-04	33.12	33.75	32.65	33.58	128088
2015-12-07	33.46	33.46	32.60	33.02	212646
2015-12-08	32.65	32.75	31.50	32.13	182974
2015-12-09	32.04	32.53	31.23	31.99	318601
2015-12-10	34.05	35.24	31.91	33.72	383493
2015-12-11	33.24	35.28	33.20	34.26	386526
2015-12-14	34.07	34.07	30.42	30.84	501628
2015-12-15	31.08	31.13	29.79	30.23	353573
2015-12-16	30.39	30.94	30.02	30.84	224684
2015-12-17	30.51	31.18	30.08	30.78	329845
2015-12-18	30.75	30.97	29.61	29.67	570188
2015-12-21	29.90	30.60	29.50	30.36	233981
2015-12-22	30.38	31.13	30.17	31.10	269293
2015-12-23	31.40	32.56	31.12	32.29	206085
2015-12-24	32.08	32.48	31.68	32.28	71641
2015-12-28	32.11	32.34	31.45	31.79	136774
2015-12-29	32.05	32.10	31.25	31.90	144202
2015-12-30	31.73	32.07	31.51	31.55	99286
2015-12-31	31.46	31.68	30.76	30.81	189572
2016-01-04	30.29	31.24	30.03	31.20	338545
2016-01-05	31.34	31.50	30.54	30.96	228868
2016-01-06	30.50	30.82	30.29	30.64	283936
2016-01-07	29.88	30.34	29.82	29.88	286206
2016-01-08	29.97	30.30	29.08	29.27	279928
2016-01-11	29.41	29.57	28.79	29.26	271100
2016-01-12	29.55	29.80	27.98	28.65	303287
2016-01-13	28.75	28.93	27.00	27.16	226891
2016-01-14	27.31	28.11	26.81	27.82	176671
2016-01-15	27.09	28.08	26.24	26.52	280496
2016-01-19	26.63	26.89	25.88	26.37	272055
2016-01-20	25.88	26.66	24.78	26.32	285862
2016-01-21	26.35	27.40	26.18	26.54	289709
2016-01-22	26.94	27.87	26.40	27.02	236176
2016-01-25	26.62	26.62	24.87	24.92	428205
2016-01-26	25.28	25.98	25.26	25.74	294075
2016-01-27	25.54	25.87	25.04	25.14	351637
2016-01-28	25.64	25.82	24.83	24.96	233191
2016-01-29	25.00	26.46	25.00	26.43	264816
2016-02-01	26.07	26.34	25.41	25.52	235906
2016-02-02	25.19	25.19	24.41	24.64	252543
2016-02-03	24.91	25.73	24.05	25.70	258852
2016-02-04	25.63	26.87	25.53	26.00	201346
2016-02-05	25.87	26.14	25.42	25.44	202509
2016-02-08	25.06	25.53	24.46	25.42	206099
2016-02-09	25.01	26.16	24.66	25.89	228067
2016-02-10	25.89	26.08	25.18	25.52	324983
2016-02-11	24.97	25.32	24.10	24.31	208401
2016-02-12	24.51	24.97	24.22	24.52	265701
2016-02-16	24.79	26.86	24.26	25.77	563097
2016-02-17	25.94	26.53	25.78	26.05	258138
2016-02-18	26.03	26.03	25.11	25.14	318000
2016-02-19	25.11	25.17	23.88	24.00	310415
2016-02-22	24.36	25.35	24.05	24.26	668948
2016-02-23	24.15	25.76	24.10	25.26	348069
2016-02-24	24.80	25.85	24.44	25.82	318071
2016-02-25	25.96	26.13	25.52	26.07	294198
2016-02-26	26.28	27.10	25.94	25.97	486971
2016-02-29	25.98	26.68	25.37	26.51	477085
2016-03-01	26.80	26.80	25.37	25.51	374728
2016-03-02	25.62	26.92	25.62	26.80	386529
2016-03-03	26.84	27.66	26.59	27.51	292374
2016-03-04	27.51	28.07	27.04	27.72	435537
2016-03-07	28.78	30.33	28.05	29.47	1019595
2016-03-08	28.83	29.09	27.42	27.66	717629
2016-03-09	27.73	28.35	27.73	28.32	440770
2016-03-10	28.46	29.05	28.18	28.92	369535
2016-03-11	29.30	29.52	28.61	29.34	443583
2016-03-14	29.04	29.26	26.34	26.71	1788167
2016-03-15	26.51	28.00	25.79	26.91	804461
2016-03-16	26.99	28.93	26.99	28.91	773981
2016-03-17	28.99	30.96	28.99	30.69	534032
2016-03-18	30.73	31.62	30.33	30.67	5235325
2016-03-21	30.72	31.75	30.67	31.49	739672
2016-03-22	31.28	31.93	31.20	31.77	422740
2016-03-23	31.55	31.97	30.87	30.88	440355
2016-03-24	30.73	31.92	30.39	31.90	281848
2016-03-28	31.95	32.18	31.13	31.47	364853
2016-03-29	31.36	32.71	31.01	32.68	450908
2016-03-30	32.83	32.97	32.01	32.62	275106
2016-03-31	32.71	32.97	32.32	32.75	343040
2016-04-01	32.32	32.88	31.90	32.85	317745
2016-04-04	32.92	33.52	32.38	32.59	405115
2016-04-05	32.27	32.54	31.57	31.66	309392
2016-04-06	31.66	31.91	31.19	31.88	459791
2016-04-07	31.74	31.80	30.93	31.07	492908
2016-04-08	31.52	32.26	31.50	31.82	345649
2016-04-11	32.09	32.74	31.77	32.35	303461
2016-04-12	32.46	33.51	32.34	33.47	335787
2016-04-13	33.85	34.22	33.33	34.04	247727
2016-04-14	34.15	34.36	33.56	34.29	223937
2016-04-15	34.13	34.52	33.77	34.37	246734
2016-04-18	34.27	34.99	34.12	34.91	235268
2016-04-19	35.00	35.74	34.78	35.71	316495
2016-04-20	35.85	36.21	35.57	35.95	264467
2016-04-21	36.00	36.11	34.61	34.66	223740
2016-04-22	34.87	36.37	34.87	36.27	277749
2016-04-25	35.99	35.99	34.28	34.46	316577
2016-04-26	34.76	35.81	34.53	35.70	189475
2016-04-27	35.82	35.93	35.45	35.81	178777
2016-04-28	35.44	35.79	34.91	35.07	155445
2016-04-29	35.04	35.37	34.38	34.70	301004
2016-05-02	34.76	35.34	34.24	35.33	249589
2016-05-03	35.00	35.20	33.89	34.54	191744
2016-05-04	34.30	34.93	33.91	34.44	235535
2016-05-05	34.61	34.91	34.24	34.75	220385
2016-05-06	34.60	34.85	34.37	34.84	198207
2016-05-09	34.57	34.57	34.02	34.22	178678
2016-05-10	34.34	35.42	34.34	35.33	154521
2016-05-11	35.29	35.79	34.91	35.47	146565
2016-05-12	35.71	36.39	35.08	35.40	202529
2016-05-13	35.06	35.27	34.66	34.99	225080
2016-05-16	35.12	36.08	34.88	35.85	220312
2016-05-17	35.67	35.83	35.06	35.28	236084
2016-05-18	35.00	35.73	34.19	34.20	191036
2016-05-19	33.80	34.19	33.03	33.62	310456
2016-05-20	33.92	35.25	33.78	35.24	243104
2016-05-23	35.17	35.59	34.75	34.89	199686
2016-05-24	35.23	36.10	35.04	36.04	228767
2016-05-25	34.56	35.71	34.34	35.58	233745
2016-05-26	35.66	35.92	35.20	35.43	169925
2016-05-27	35.43	36.04	35.38	35.86	155540
2016-05-31	35.88	36.53	35.71	35.86	247179
2016-06-01	35.66	36.70	35.29	36.59	290362
2016-06-02	36.53	37.15	36.10	37.14	223798
2016-06-03	37.14	37.14	36.38	36.92	259056
2016-06-06	37.02	38.05	37.00	37.80	224102
2016-06-07	37.91	38.02	36.73	37.66	217635
2016-06-08	36.31	36.91	33.90	36.90	709831
2016-06-09	36.56	40.91	35.78	40.67	692075
2016-06-10	40.37	40.37	39.24	39.84	487804
2016-06-13	39.65	40.20	39.09	39.72	305645
2016-06-14	39.49	39.92	39.16	39.56	280472
2016-06-15	39.64	39.95	38.88	38.57	233569
2016-06-16	38.26	39.14	37.71	39.10	260991
2016-06-17	39.20	40.22	38.96	39.22	348064
2016-06-20	39.70	40.18	39.40	39.67	226250
2016-06-21	39.48	39.96	39.25	39.42	167625
2016-06-22	39.48	39.85	39.26	39.31	192763
2016-06-23	39.92	40.58	39.83	40.04	229127
2016-06-24	37.77	38.91	36.95	37.49	862082
2016-06-27	36.90	37.09	35.63	35.73	406547
2016-06-28	36.18	36.25	35.00	35.55	424900
2016-06-29	35.98	36.22	35.70	35.92	289085
2016-06-30	35.94	37.28	35.51	37.27	315512
2016-07-01	37.29	38.07	36.85	37.24	202139
2016-07-05	37.00	37.49	36.16	36.60	254222
2016-07-06	36.46	37.27	36.25	37.01	173445
2016-07-07	37.11	37.93	36.74	36.99	231057
2016-07-08	37.47	38.43	37.47	38.32	241318
2016-07-11	38.44	39.07	38.35	38.82	189812
2016-07-12	39.30	40.03	38.65	39.86	188710
2016-07-13	39.92	40.21	39.60	39.70	202072
2016-07-14	40.04	40.12	39.17	39.20	103393
2016-07-15	39.56	40.03	39.08	39.22	150222
2016-07-18	38.96	39.41	38.71	39.37	112011
2016-07-19	39.21	39.47	38.50	38.71	157897
2016-07-20	38.76	39.27	38.35	39.10	121287
2016-07-21	39.31	40.12	39.31	39.70	302432
2016-07-22	39.70	40.05	39.54	39.68	181452
2016-07-25	39.53	39.92	39.05	39.43	222840
2016-07-26	39.50	40.53	39.50	40.45	241806
2016-07-27	40.81	40.86	40.00	40.40	142206
2016-07-28	40.34	40.44	39.80	40.14	117048
2016-07-29	40.07	40.45	39.56	40.13	221955
2016-08-01	40.07	40.41	39.25	39.77	160147
2016-08-02	39.78	39.78	39.09	39.27	174553
2016-08-03	39.30	39.46	38.52	39.41	188024
2016-08-04	39.52	40.43	39.52	39.99	188655
2016-08-05	40.28	41.03	39.95	40.80	174294
2016-08-08	40.85	41.15	40.53	40.80	138710
2016-08-09	40.94	41.05	40.13	40.25	129134
2016-08-10	40.48	41.00	40.16	40.93	121039
2016-08-11	41.14	41.82	40.83	41.75	183811
2016-08-12	41.73	41.73	40.60	41.11	116511
2016-08-15	40.93	41.62	40.54	41.36	127885
2016-08-16	41.32	41.37	40.73	40.81	100633
2016-08-17	40.73	41.29	40.44	41.25	117420
2016-08-18	41.29	41.99	40.84	41.96	146838
2016-08-19	41.96	42.04	41.41	41.84	142515
2016-08-22	41.51	42.03	40.82	41.94	156007
2016-08-23	42.16	42.71	41.78	41.82	280287
2016-08-24	41.82	42.08	41.52	41.77	242156
2016-08-25	41.67	43.15	40.77	42.68	510166
2016-08-26	42.94	43.31	42.39	42.49	246047
2016-08-29	42.69	43.03	42.40	42.81	277806
2016-08-30	42.81	43.36	42.66	43.00	358964
2016-08-31	43.00	43.20	42.63	42.63	508171
2016-09-01	43.39	45.74	41.79	45.31	836386
2016-09-02	44.71	46.18	44.45	46.08	297950
2016-09-06	46.34	48.16	46.07	47.22	338199
2016-09-07	47.28	49.23	47.25	49.15	693913
2016-09-08	49.09	49.43	48.70	49.00	292543
2016-09-09	48.46	48.46	46.52	46.61	237083
2016-09-12	46.25	47.89	46.15	47.82	308287
2016-09-13	47.28	47.72	45.98	46.54	195137
2016-09-14	46.70	47.35	46.35	46.32	283167
2016-09-15	46.47	47.52	46.37	47.51	215054
2016-09-16	47.38	47.75	47.32	47.38	323956
2016-09-19	47.63	48.73	47.56	47.92	245294
2016-09-20	48.33	48.54	47.42	47.43	149204
2016-09-21	47.90	48.78	47.66	48.69	183647
2016-09-22	49.70	49.75	48.57	49.57	195057
2016-09-23	49.50	49.61	49.16	49.36	139805
2016-09-26	48.24	49.25	48.24	48.98	347023
2016-09-27	48.91	49.72	48.52	49.46	289371
2016-09-28	49.61	49.99	49.08	49.47	324674
2016-09-29	49.33	49.72	48.88	49.04	201540
2016-09-30	49.54	49.98	49.17	49.59	261783
2016-10-03	49.59	49.83	48.74	48.84	203147
2016-10-04	48.92	49.32	47.37	47.76	208559
2016-10-05	48.29	48.75	47.69	47.76	148229
2016-10-06	47.71	48.45	47.44	48.03	167156
2016-10-07	48.13	48.33	47.02	47.21	130452
2016-10-10	47.28	48.05	47.28	47.46	111762
2016-10-11	47.20	47.31	46.52	46.90	173397
2016-10-12	46.90	47.80	46.90	47.59	114199
2016-10-13	46.96	46.99	46.21	46.63	116175
2016-10-14	46.99	48.11	46.99	47.47	151745
2016-10-17	47.41	48.46	47.41	48.20	150987
2016-10-18	48.77	48.93	48.11	48.21	134144
2016-10-19	48.20	48.85	48.10	48.61	114141
2016-10-20	48.40	48.40	47.27	47.47	94347
2016-10-21	46.96	47.99	46.58	47.80	113288
2016-10-24	48.44	48.44	47.25	47.98	111868
2016-10-25	47.71	47.95	47.00	47.26	112408
2016-10-26	46.94	47.68	46.81	47.27	83386
2016-10-27	47.26	47.46	46.65	47.24	123741
2016-10-28	47.24	47.61	46.06	46.22	186809
2016-10-31	46.19	46.95	46.12	46.86	158372
2016-11-01	46.71	47.00	45.86	46.05	134194
2016-11-02	46.03	46.52	45.58	45.59	109036
2016-11-03	45.61	46.32	45.61	45.83	79995
2016-11-04	45.77	47.17	45.54	46.49	142877
2016-11-07	47.00	48.09	46.99	47.80	187687
2016-11-08	47.44	48.59	47.00	48.25	185823
2016-11-09	47.64	49.44	47.35	49.12	216272
2016-11-10	49.24	51.32	49.22	51.10	245960
2016-11-11	50.97	52.45	50.78	52.26	240312
2016-11-14	52.79	54.17	52.73	54.05	285562
2016-11-15	54.10	55.33	53.72	55.31	224729
2016-11-16	55.17	57.92	55.12	57.72	446859
2016-11-17	57.96	57.97	56.32	56.43	542463
2016-11-18	56.44	56.47	55.50	55.78	302573
2016-11-21	53.93	54.46	51.79	54.02	366345
2016-11-22	52.76	53.28	51.70	53.26	429383
2016-11-23	53.19	53.79	52.82	53.70	161794
2016-11-25	53.87	54.15	53.72	54.10	71946
2016-11-28	53.89	54.74	53.64	54.33	194491
2016-11-29	52.94	53.94	51.17	51.17	414512
2016-11-30	52.00	52.38	51.21	51.37	387451
2016-12-01	51.62	53.13	51.21	51.99	201724
2016-12-02	52.00	52.98	51.75	52.94	255059
2016-12-05	53.21	53.91	52.96	53.63	311593
2016-12-06	53.43	53.53	52.03	52.98	343148
2016-12-07	52.95	53.58	52.21	53.22	272982
2016-12-08	52.70	55.46	52.08	54.72	511235
2016-12-09	54.96	55.62	54.73	55.35	366008
2016-12-12	55.40	55.88	54.37	55.43	375592
2016-12-13	55.53	55.95	53.71	54.67	262196
2016-12-14	54.63	55.14	53.62	53.28	193840
2016-12-15	53.01	54.89	53.01	53.90	235101
2016-12-16	54.04	54.82	53.21	54.04	741431
2016-12-19	53.37	53.85	52.64	53.04	205088
2016-12-20	53.26	54.65	53.20	54.12	224561
2016-12-21	53.84	54.74	53.50	53.81	188990
2016-12-22	52.56	52.70	51.70	51.95	239828
2016-12-23	52.15	53.01	51.73	53.00	119106
2016-12-27	52.85	53.45	52.54	52.98	161462
2016-12-28	53.27	53.77	51.39	51.64	172019
2016-12-29	51.74	52.25	51.24	51.62	134357
2016-12-30	51.62	51.89	51.20	51.31	153423
2017-01-03	52.11	53.46	51.25	51.96	173847
2017-01-04	53.22	54.72	53.09	53.80	355254
2017-01-05	53.38	53.67	52.15	52.17	202909
2017-01-06	52.32	52.32	51.25	51.55	181746
2017-01-09	51.27	51.88	50.70	51.22	196898
2017-01-10	51.64	53.50	51.64	53.01	348271
2017-01-11	52.75	53.79	52.75	53.61	153519
2017-01-12	53.56	53.98	52.57	53.80	285009
2017-01-13	54.11	54.68	53.70	54.36	151863
2017-01-17	54.57	54.58	52.91	53.11	114055
2017-01-18	53.09	53.42	52.81	53.19	107711
2017-01-19	53.33	53.58	52.18	52.44	68252
2017-01-20	52.55	53.55	52.18	52.97	117239
2017-01-23	52.91	54.32	52.69	54.30	198237
2017-01-24	54.76	56.79	54.58	56.58	246725
2017-01-25	56.65	57.66	56.42	57.38	166090
2017-01-26	57.36	57.36	55.97	56.53	157250
2017-01-27	57.84	59.26	56.63	59.05	282497
2017-01-30	59.02	59.05	57.16	57.32	177119
2017-01-31	57.18	57.90	56.22	57.58	190400
2017-02-01	57.84	58.46	57.21	58.09	113019
2017-02-02	57.56	57.59	56.30	56.50	270604
2017-02-03	56.65	58.32	55.52	57.67	205284
2017-02-06	57.34	57.37	56.39	56.80	137754
2017-02-07	57.01	57.53	56.77	57.25	133162
2017-02-08	57.09	57.23	56.14	57.15	133362
2017-02-09	57.37	57.51	56.71	57.49	161993
2017-02-10	57.77	58.78	56.82	58.44	111008
2017-02-13	58.69	58.99	57.88	58.56	153793
2017-02-14	58.93	58.96	57.50	57.94	143754
2017-02-15	57.88	58.28	57.61	58.15	119506
2017-02-16	58.15	58.41	57.49	58.14	140192
2017-02-17	57.95	57.95	56.78	57.22	177539
2017-02-21	57.18	58.75	57.18	58.74	127319
2017-02-22	58.23	58.61	57.50	57.87	122219
2017-02-23	58.23	58.23	57.00	57.58	96938
2017-02-24	57.00	58.07	57.00	57.62	114495
2017-02-27	57.23	58.42	57.23	58.08	112897
2017-02-28	57.78	57.95	56.40	57.03	258770
2017-03-01	57.89	60.55	57.89	60.31	319881
2017-03-02	58.66	59.90	52.10	53.21	1218155
2017-03-03	53.90	55.84	53.44	54.25	518699
2017-03-06	55.44	55.99	54.10	55.36	479554
2017-03-07	55.24	55.36	53.08	53.39	219791
2017-03-08	53.36	53.97	52.83	52.89	214974
2017-03-09	53.21	54.99	52.84	52.93	242813
2017-03-10	53.31	53.91	52.76	53.72	210037
2017-03-13	53.73	54.20	53.24	53.73	179300
2017-03-14	53.73	54.03	53.08	53.32	259477
2017-03-15	53.60	54.98	53.54	54.70	233259
2017-03-16	54.86	55.15	54.41	54.84	310988
2017-03-17	55.21	56.86	54.60	56.43	591343
2017-03-20	56.93	57.67	55.85	57.50	229066
2017-03-21	57.67	57.67	54.97	55.00	362576
2017-03-22	54.68	54.84	53.93	54.52	228250
2017-03-23	54.67	55.65	54.44	55.28	127009
2017-03-24	55.31	55.90	54.26	54.57	117866
2017-03-27	53.65	54.35	53.19	54.19	138172
2017-03-28	53.94	55.72	53.24	55.49	125067
2017-03-29	55.35	55.61	54.82	54.98	98805
2017-03-30	54.99	55.49	54.86	55.28	222287
2017-03-31	55.12	55.80	54.88	55.09	223142
2017-04-03	55.12	55.59	53.64	54.14	201691
2017-04-04	53.93	54.47	53.39	53.84	217923
2017-04-05	54.45	55.37	53.86	54.38	280901
2017-04-06	54.52	55.40	54.23	55.05	201116
2017-04-07	55.19	55.53	54.18	54.84	336759
2017-04-10	54.64	55.26	54.29	54.82	243335
2017-04-11	54.64	55.49	54.37	55.40	195799
2017-04-12	55.15	55.15	53.59	53.88	158933
2017-04-13	53.61	54.32	53.05	53.49	317792
2017-04-17	53.68	54.42	53.22	54.35	159202
2017-04-18	54.18	55.00	54.16	55.00	168596
2017-04-19	55.45	56.53	55.45	55.95	236455
2017-04-20	56.10	57.01	55.81	56.32	203389
2017-04-21	56.48	56.76	56.05	56.43	127630
2017-04-24	57.55	57.84	57.04	57.33	204577
2017-04-25	57.33	58.47	57.33	57.85	133404
2017-04-26	57.57	59.66	56.93	59.04	237577
2017-04-27	59.04	59.46	57.61	59.16	150815
2017-04-28	59.26	59.26	58.31	58.62	229016
2017-05-01	58.72	59.12	58.26	58.87	123508
2017-05-02	58.74	59.21	58.46	58.56	97855
2017-05-03	58.23	58.75	57.72	58.08	112277
2017-05-04	58.35	58.58	57.71	58.29	102181
2017-05-05	58.29	58.78	57.95	58.50	111260
2017-05-08	58.37	58.66	57.05	57.65	261268
2017-05-09	57.63	57.64	56.76	57.17	127204
2017-05-10	57.09	57.79	57.03	57.66	111559
2017-05-11	57.30	57.63	56.52	56.99	195035
2017-05-12	56.80	57.12	56.25	56.71	89410
2017-05-15	57.00	57.50	56.59	57.18	205519
2017-05-16	57.45	58.06	56.66	56.96	156087
2017-05-17	55.78	55.96	55.03	55.29	185351
2017-05-18	55.17	55.75	54.52	55.71	172711
2017-05-19	55.80	56.81	55.80	56.27	176099
2017-05-22	56.44	56.92	56.25	56.82	139069
2017-05-23	57.12	57.27	55.85	56.99	92522
2017-05-24	57.04	57.69	56.56	57.33	119840
2017-05-25	57.87	58.67	57.53	58.18	240754
2017-05-26	58.10	58.82	57.88	58.71	118802
2017-05-30	58.61	59.85	57.85	59.72	215637
2017-05-31	59.88	59.88	58.81	59.45	197613
2017-06-01	59.68	61.12	59.21	61.10	187431
2017-06-02	61.15	61.87	60.49	61.23	209193
2017-06-05	61.25	63.04	60.03	60.03	224235
2017-06-06	59.41	60.70	59.02	59.12	315627
2017-06-07	59.32	61.51	59.10	59.75	365390
2017-06-08	54.60	57.05	52.75	55.03	616921
2017-06-09	55.42	55.85	54.56	54.72	409386
2017-06-12	54.65	55.36	53.72	54.40	384910
2017-06-13	54.55	55.19	53.44	54.41	249439
2017-06-14	55.05	56.97	54.89	55.61	328908
2017-06-15	54.69	55.58	54.20	55.22	213302
2017-06-16	54.83	55.95	54.21	55.91	394880
2017-06-19	56.03	56.68	55.34	55.70	163245
2017-06-20	55.19	56.42	54.87	56.20	214954
2017-06-21	56.33	57.06	55.35	55.46	181296
2017-06-22	55.51	55.87	55.13	55.57	117618
2017-06-23	55.58	56.24	55.32	55.61	543044
2017-06-26	55.85	55.99	54.42	55.51	161436
2017-06-27	55.51	55.61	53.78	53.95	283831
2017-06-28	54.26	55.16	53.13	54.90	294016
2017-06-29	55.39	55.62	54.13	55.25	266370
2017-06-30	55.42	56.50	55.32	55.78	212824
2017-07-03	56.39	57.55	56.39	56.98	191888
2017-07-05	57.00	57.45	56.37	56.82	187043
2017-07-06	56.32	57.06	55.95	56.34	254397
2017-07-07	56.62	57.07	56.20	56.81	163355
2017-07-10	56.54	57.07	56.00	56.25	202816
2017-07-11	56.08	56.60	55.18	56.07	258815
2017-07-12	56.44	57.54	56.15	56.88	219443
2017-07-13	57.00	57.48	56.40	57.07	322772
2017-07-14	57.06	57.45	56.77	56.79	146635
2017-07-17	56.81	57.30	56.19	56.99	179571
2017-07-18	56.65	56.86	55.96	56.02	224135
2017-07-19	56.42	57.22	56.26	56.55	216703
2017-07-20	56.54	57.45	56.02	56.60	193406
2017-07-21	56.96	56.99	56.00	56.75	181090
2017-07-24	56.42	56.42	55.68	56.37	187339
2017-07-25	56.50	57.11	55.79	57.00	203819
2017-07-26	56.99	57.16	55.86	56.09	122613
2017-07-27	56.25	56.72	55.98	56.47	160578
2017-07-28	56.41	56.64	55.87	56.18	103637
2017-07-31	56.36	56.47	55.71	56.09	119085
2017-08-01	56.35	56.80	55.83	56.75	135510
2017-08-02	56.57	57.02	56.38	56.91	113677
2017-08-03	56.90	56.90	55.99	56.18	100303
2017-08-04	56.36	57.38	56.11	57.19	123391
2017-08-07	57.20	58.07	57.18	57.48	325517
2017-08-08	57.33	57.86	56.75	57.23	129100
2017-08-09	56.91	56.91	55.79	56.06	85199
2017-08-10	55.79	56.14	55.50	55.52	117177
2017-08-11	55.45	55.74	54.63	55.41	78745
2017-08-14	55.97	56.90	55.97	56.45	194580
2017-08-15	56.51	56.51	55.47	55.78	74611
2017-08-16	55.94	57.09	55.94	56.56	126912
2017-08-17	56.37	56.75	55.73	56.07	103770
2017-08-18	55.57	56.41	55.55	56.05	106304
2017-08-21	56.01	56.32	55.59	55.68	107049
2017-08-22	55.84	56.72	55.81	56.45	144358
2017-08-23	56.17	57.12	56.17	56.73	111915
2017-08-24	56.89	57.00	55.65	56.92	73143
2017-08-25	57.09	57.79	56.92	57.56	114357
2017-08-28	57.82	57.82	56.83	56.94	128449
2017-08-29	56.57	56.81	56.21	56.59	127811
2017-08-30	56.55	58.16	56.37	57.69	301140
2017-08-31	56.00	60.64	55.14	60.45	491882
2017-09-01	59.36	60.25	58.12	58.57	292659
2017-09-05	58.20	59.55	57.78	58.65	274995
2017-09-06	58.87	59.00	57.24	57.48	170440
2017-09-07	57.57	57.95	56.56	57.28	190420
2017-09-08	57.19	57.41	56.67	56.92	354718
2017-09-11	57.33	57.94	57.15	57.67	273699
2017-09-12	57.78	58.51	57.50	58.09	285433
2017-09-13	57.91	57.91	56.71	56.93	220088
2017-09-14	56.84	57.32	56.75	56.68	273644
2017-09-15	56.76	57.75	56.43	57.06	462057
2017-09-18	57.32	58.74	57.32	58.14	245045
2017-09-19	58.14	58.14	57.33	57.58	109503
2017-09-20	57.79	58.85	57.65	58.46	170043
2017-09-21	58.20	58.20	57.23	57.55	247177
2017-09-22	57.53	58.02	56.90	57.60	402509
2017-09-25	57.62	58.08	56.88	57.31	237632
2017-09-26	57.55	57.78	56.43	57.53	411030
2017-09-27	57.61	58.71	57.36	58.66	181141
2017-09-28	58.66	59.44	58.21	59.13	214845
2017-09-29	58.98	59.31	58.11	58.54	221220
2017-10-02	58.63	59.44	58.63	59.23	186237
2017-10-03	59.28	59.39	58.10	59.24	264472
2017-10-04	59.29	59.29	58.16	58.30	248982
2017-10-05	58.40	58.46	57.19	58.17	273733
2017-10-06	57.99	59.06	57.82	58.72	283567
2017-10-09	58.70	59.05	58.24	58.33	43885
2017-10-10	58.44	59.04	57.91	58.33	258248
2017-10-11	58.50	58.69	57.23	57.59	570496
2017-10-12	57.51	57.52	56.76	56.98	300996
2017-10-13	57.44	57.44	56.47	56.88	153227
2017-10-16	57.00	57.42	56.29	56.91	182741
2017-10-17	56.88	56.89	56.11	56.26	198960
2017-10-18	56.37	56.39	55.71	56.08	173880
2017-10-19	56.05	56.31	55.50	56.04	267882
2017-10-20	56.46	56.60	56.02	56.57	236179
2017-10-23	56.58	56.61	55.93	56.49	189623
2017-10-24	57.02	57.07	56.49	56.83	127755
2017-10-25	56.84	56.84	55.67	56.07	171499
2017-10-26	56.34	56.93	55.98	56.76	119751
2017-10-27	56.92	57.15	55.57	56.71	132051
2017-10-30	56.70	56.70	55.21	55.45	114769
2017-10-31	55.46	55.89	55.42	55.53	318100
2017-11-01	55.55	56.30	55.49	55.81	114708
2017-11-02	55.81	56.00	55.05	55.52	224775
2017-11-03	55.53	55.70	54.99	55.22	157989
2017-11-06	55.09	55.18	54.42	54.51	189008
2017-11-07	54.61	54.64	53.24	53.42	239240
2017-11-08	53.45	53.66	52.71	52.94	242220
2017-11-09	52.62	52.86	51.81	52.33	197579
2017-11-10	52.31	52.82	52.26	52.39	172587
2017-11-13	52.21	52.36	51.77	51.82	180437
2017-11-14	51.62	51.93	51.23	51.70	143551
2017-11-15	51.42	51.63	50.94	51.20	222573
2017-11-16	51.53	52.79	50.98	52.49	153347
2017-11-17	52.29	52.87	52.02	52.56	112278
2017-11-20	52.60	53.27	52.25	52.73	132703
2017-11-21	53.05	53.43	52.61	52.96	125306
2017-11-22	53.10	53.10	51.95	52.14	154505
2017-11-24	52.38	52.89	51.98	52.15	64828
2017-11-27	52.31	53.07	51.96	52.69	274989
2017-11-28	52.74	53.83	52.60	53.72	169143
2017-11-29	53.71	54.07	53.28	53.79	184781
2017-11-30	53.93	54.79	53.67	54.57	197671
2017-12-01	54.66	54.66	53.07	54.34	238548
2017-12-04	55.10	58.12	54.71	56.18	321629
2017-12-05	56.18	56.30	54.04	54.78	354235
2017-12-06	54.68	55.29	54.06	64.87	246059
2017-12-07	57.90	64.99	56.93	64.87	1807433
2017-12-08	65.60	65.60	64.02	64.03	471771
2017-12-11	64.29	64.35	62.68	62.84	418843
2017-12-12	63.10	63.82	62.54	63.45	270773
2017-12-13	63.86	64.30	62.99	63.21	237816
2017-12-14	63.55	63.62	61.39	61.00	281791
2017-12-15	61.38	62.43	61.14	61.41	499101
2017-12-18	61.73	62.37	61.18	61.30	262826
2017-12-19	61.37	62.15	60.73	60.73	154204
2017-12-20	61.19	61.91	60.74	61.48	212766
2017-12-21	61.75	62.06	61.06	61.09	190764
2017-12-22	61.14	61.23	60.15	61.06	154045
2017-12-26	61.00	61.57	60.31	60.83	274222
2017-12-27	60.85	61.60	60.53	60.87	198508
2017-12-28	61.09	61.09	60.14	60.89	110252
2017-12-29	60.88	61.42	60.57	60.58	147641
2018-01-02	61.56	62.34	61.04	62.08	213232
2018-01-03	62.07	62.07	61.08	61.28	161558
2018-01-04	61.34	62.66	61.28	62.20	195734
2018-01-05	62.38	62.54	61.20	61.66	107963
2018-01-08	61.66	62.16	60.95	62.08	182801
2018-01-09	62.05	62.13	61.53	61.67	193387
2018-01-10	61.35	61.77	60.62	60.70	133680
2018-01-11	60.86	62.55	60.74	62.11	160823
2018-01-12	62.19	62.22	61.28	61.65	100175
2018-01-16	62.03	62.81	60.09	60.12	162222
2018-01-17	60.74	60.74	59.62	60.08	150812
2018-01-18	60.00	60.40	59.55	59.69	118791
2018-01-19	59.61	60.86	59.61	60.82	106511
2018-01-22	60.62	61.22	60.05	60.90	228243
2018-01-23	60.65	61.10	59.82	60.88	148707
2018-01-24	61.23	61.54	59.80	60.19	148258
2018-01-25	60.50	60.50	59.65	60.14	169221
2018-01-26	60.29	60.54	59.31	59.92	131223
2018-01-29	59.86	59.95	59.23	59.34	204108
2018-01-30	58.79	60.16	58.64	59.95	195676
2018-01-31	60.19	60.19	58.64	59.12	145218
2018-02-01	58.85	59.63	58.44	59.29	190611
2018-02-02	58.95	59.42	57.95	58.30	173636
2018-02-05	57.62	58.26	55.27	55.31	176777
2018-02-06	54.31	55.81	54.08	55.61	185569
2018-02-07	55.58	56.19	55.39	55.57	102838
2018-02-08	55.44	55.44	53.25	53.27	252396
2018-02-09	53.96	54.38	52.44	54.01	225118
2018-02-12	54.26	55.43	53.94	54.66	152877
2018-02-13	54.36	54.73	53.81	54.50	152459
2018-02-14	54.03	55.81	54.00	55.49	141173
2018-02-15	56.12	57.14	55.29	56.59	211239
2018-02-16	56.43	57.40	56.01	57.05	157572
2018-02-20	56.68	57.53	56.44	56.66	156852
2018-02-21	57.19	59.85	56.60	58.75	240782
2018-02-22	59.00	59.41	57.83	58.20	303887
2018-02-23	58.64	58.64	57.89	58.36	117274
2018-02-26	58.70	59.82	58.56	59.18	141551
2018-02-27	59.32	59.49	58.46	58.46	189274
2018-02-28	58.81	59.30	57.38	57.57	804061
2018-03-01	54.69	54.69	49.87	49.95	1106185
2018-03-02	49.22	50.80	47.97	50.62	415036
2018-03-05	50.17	50.94	49.59	50.43	302607
2018-03-06	50.59	50.88	48.96	50.87	275527
2018-03-07	50.14	53.05	50.05	52.69	323556
2018-03-08	52.76	53.59	52.18	52.89	304548
2018-03-09	53.21	53.74	52.47	53.62	271012
2018-03-12	53.85	54.74	53.85	54.24	142140
2018-03-13	54.88	54.95	54.36	54.50	282539
2018-03-14	54.63	54.73	53.56	54.13	275208
2018-03-15	54.10	54.38	52.99	52.87	336812
2018-03-16	52.95	53.49	52.46	52.66	341502
2018-03-19	52.55	52.55	51.36	51.92	264519
2018-03-20	51.85	52.53	51.84	52.08	186919
2018-03-21	52.15	52.29	50.98	51.81	150548
2018-03-22	51.50	52.09	50.81	50.81	205449
2018-03-23	50.85	51.11	49.74	49.80	178808
2018-03-26	50.79	51.53	49.80	51.51	181464
2018-03-27	51.59	51.87	50.73	51.02	300920
2018-03-28	51.09	51.61	50.27	50.75	137914
2018-03-29	51.15	52.64	51.15	52.25	304895
2018-04-02	52.68	53.64	51.41	52.40	396085
2018-04-03	52.62	53.80	52.07	53.58	248354
2018-04-04	52.69	54.05	52.25	53.85	126247
2018-04-05	54.25	54.83	53.76	54.70	217799
2018-04-06	54.38	54.82	53.74	54.25	284913
2018-04-09	54.54	55.18	54.05	54.51	200024
2018-04-10	55.32	55.79	54.80	54.98	171681
2018-04-11	54.66	55.25	54.58	54.78	135894
2018-04-12	55.26	55.83	54.71	55.62	103340
2018-04-13	56.23	56.45	55.33	56.10	116708
2018-04-16	56.64	57.05	55.94	56.89	140147
2018-04-17	57.26	57.80	57.14	57.50	131649
2018-04-18	57.67	57.75	56.99	57.34	108269
2018-04-19	57.53	58.97	57.53	58.65	186372
2018-04-20	58.55	58.73	58.02	58.66	144219
2018-04-23	58.77	59.14	58.58	58.80	164848
2018-04-24	59.02	59.31	58.35	59.01	367154
2018-04-25	58.72	60.22	58.47	60.00	314588
2018-04-26	60.15	60.24	59.08	60.01	139083
2018-04-27	59.99	59.99	59.10	59.26	123227
2018-04-30	59.39	59.41	58.43	58.52	374914
2018-05-01	58.36	58.77	57.80	58.62	257009
2018-05-02	58.59	59.13	58.07	58.65	189480
2018-05-03	58.39	59.31	57.84	58.80	240866
2018-05-04	58.48	59.85	58.38	59.33	203970
2018-05-07	59.36	59.89	58.91	59.06	149012
2018-05-08	59.34	59.95	58.90	59.83	145493
2018-05-09	59.83	60.12	59.31	59.88	223300
2018-05-10	59.98	60.32	59.48	60.03	158218
2018-05-11	60.17	60.58	59.75	60.00	83633
2018-05-14	59.98	60.28	59.09	59.11	145479
2018-05-15	58.92	59.19	58.23	58.54	221786
2018-05-16	58.61	59.64	58.45	59.20	245075
2018-05-17	59.36	59.99	59.25	59.54	204690
2018-05-18	59.78	60.15	59.68	59.90	144582
2018-05-21	60.33	61.04	60.30	60.97	151745
2018-05-22	61.33	61.86	60.95	61.47	157382
2018-05-23	60.62	60.71	58.32	58.69	444260
2018-05-24	58.76	59.59	58.40	59.14	250565
2018-05-25	59.16	59.24	58.41	58.73	189274
2018-05-29	58.43	58.85	58.18	58.61	172222
2018-05-30	59.26	59.79	58.92	59.37	201169
2018-05-31	59.42	59.74	58.24	58.31	176411
2018-06-01	58.92	59.46	58.85	59.27	140762
2018-06-04	59.52	60.08	59.24	60.01	223033
2018-06-05	60.19	61.33	60.19	61.06	155806
2018-06-06	61.25	62.00	60.44	61.83	350099
2018-06-07	61.35	62.75	57.16	57.30	725326
2018-06-08	57.66	58.32	57.05	58.21	605122
2018-06-11	58.72	59.23	58.13	58.42	301330
2018-06-12	58.72	59.48	57.98	58.25	311128
2018-06-13	58.27	58.27	55.58	56.01	338782
2018-06-14	56.01	56.18	55.00	55.18	293516
2018-06-15	54.85	55.33	54.15	55.20	370185
2018-06-18	54.73	55.27	54.12	55.24	290800
2018-06-19	54.70	55.32	54.70	55.30	205142
2018-06-20	55.40	55.91	54.95	55.91	182381
2018-06-21	56.00	56.00	54.98	55.10	188847
2018-06-22	55.55	55.55	54.74	54.84	550643
2018-06-25	54.78	55.01	53.88	54.44	169771
2018-06-26	54.40	54.69	54.10	54.46	193319
2018-06-27	54.65	55.07	54.01	54.02	206697
2018-06-28	54.06	54.32	53.42	53.54	133638
2018-06-29	53.67	53.93	52.82	52.89	264406
2018-07-02	52.39	52.56	51.42	52.30	188894
2018-07-03	52.50	52.88	51.79	52.12	106110
2018-07-05	52.43	53.05	51.36	53.03	195394
2018-07-06	52.90	53.29	52.52	53.12	137824
2018-07-09	53.31	54.19	53.22	53.98	145601
2018-07-10	54.12	54.26	53.42	53.88	137482
2018-07-11	53.60	54.14	53.25	54.00	156732
2018-07-12	54.24	54.72	54.01	54.51	129505
2018-07-13	54.50	55.20	54.50	54.55	118436
2018-07-16	53.86	54.07	51.94	52.14	531225
2018-07-17	51.98	52.41	51.78	52.19	149059
2018-07-18	52.34	53.12	52.10	53.03	126880
2018-07-19	53.16	54.17	53.08	54.01	98565
2018-07-20	53.81	53.81	53.07	53.23	80422
2018-07-23	53.21	53.38	52.43	52.70	118584
2018-07-24	52.95	53.56	52.35	52.61	133475
2018-07-25	52.61	52.65	51.97	52.46	108469
2018-07-26	52.56	53.28	52.24	53.17	85430
2018-07-27	53.22	53.39	52.59	52.80	96837
2018-07-30	53.10	53.86	52.81	53.08	102144
2018-07-31	53.37	54.63	52.89	54.45	135659
2018-08-01	54.45	54.63	53.42	53.78	92917
2018-08-02	53.47	53.92	53.16	53.53	69457
2018-08-03	53.71	54.20	53.20	53.87	82845
2018-08-06	53.74	54.69	53.74	54.46	126852
2018-08-07	54.67	55.25	54.67	54.80	83385
2018-08-08	54.71	54.71	53.41	53.42	106736
2018-08-09	53.47	54.00	53.35	53.47	104074
2018-08-10	53.15	53.92	53.04	53.18	83122
2018-08-13	53.17	53.32	52.01	52.65	73166
2018-08-14	52.78	53.36	52.75	53.04	68121
2018-08-15	52.70	52.83	51.47	51.83	132040
2018-08-16	52.18	52.84	51.94	52.59	66452
2018-08-17	52.48	53.13	52.48	52.99	57271
2018-08-20	53.16	53.44	52.68	52.77	63717
2018-08-21	52.91	53.76	52.77	53.43	69543
2018-08-22	53.43	53.65	52.37	52.82	61360
2018-08-23	52.86	53.50	52.50	52.71	94215
2018-08-24	52.99	53.90	52.28	53.85	130115
2018-08-27	54.05	55.58	54.05	55.00	118730
2018-08-28	55.19	55.37	54.64	55.02	142173
2018-08-29	55.28	56.23	54.94	55.71	185952
2018-08-30	56.10	58.83	53.85	57.07	413823
2018-08-31	57.10	57.12	55.04	55.18	332990
2018-09-04	54.97	55.43	53.88	55.07	181003
2018-09-05	55.02	55.59	54.13	55.26	153459
2018-09-06	55.39	55.63	55.12	55.60	116729
2018-09-07	55.45	56.09	55.35	56.06	130463
2018-09-10	56.44	56.69	56.25	56.46	119660
2018-09-11	56.17	56.19	55.30	56.04	108807
2018-09-12	55.99	56.14	55.58	55.95	200131
2018-09-13	56.26	56.78	55.85	56.07	136726
2018-09-14	56.22	57.57	56.22	57.29	147618
2018-09-17	57.47	57.81	56.92	57.01	172370
2018-09-18	57.16	57.66	56.45	57.31	105450
2018-09-19	57.35	57.98	57.35	57.83	146883
2018-09-20	58.01	58.88	57.94	58.82	107853
2018-09-21	58.84	59.00	58.42	58.55	383435
2018-09-24	58.55	58.89	56.96	57.05	91973
2018-09-25	57.29	57.29	55.95	56.02	124775
2018-09-26	56.00	56.05	55.02	55.27	127762
2018-09-27	55.40	55.57	54.18	54.37	124508
2018-09-28	54.25	54.56	53.53	53.66	151025
2018-10-01	53.73	54.28	52.59	52.94	199900
2018-10-02	52.91	54.29	52.91	53.55	145377
2018-10-03	53.89	53.89	52.51	52.57	111569
2018-10-04	52.33	52.33	51.10	51.47	82898
2018-10-05	51.35	51.66	50.45	50.93	173622
2018-10-08	50.94	51.54	50.85	50.99	113097
2018-10-09	50.76	50.76	49.11	49.21	177728
2018-10-10	49.06	49.23	47.60	47.95	211446
2018-10-11	47.92	49.07	47.29	47.34	222834
2018-10-12	48.04	48.04	45.84	46.80	170546
2018-10-15	46.69	47.64	46.38	47.37	122609
2018-10-16	47.67	48.46	47.35	48.43	104525
2018-10-17	48.38	48.70	47.53	47.96	111444
2018-10-18	47.22	48.16	47.05	47.23	137210
2018-10-19	47.23	47.94	47.00	47.31	106103
2018-10-22	47.34	47.73	47.00	47.27	130656
2018-10-23	46.58	47.56	45.67	46.89	111597
2018-10-24	46.96	47.14	44.66	44.72	156678
2018-10-25	45.11	46.89	44.94	46.63	161295
2018-10-26	46.00	47.11	45.52	46.09	124215
2018-10-29	46.79	47.50	44.93	45.41	180337
2018-10-30	45.45	47.09	45.45	47.02	138949
2018-10-31	47.67	47.85	46.60	47.30	166598
2018-11-01	47.64	48.95	47.53	48.54	112917
2018-11-02	48.81	49.48	48.25	49.24	172118
2018-11-05	49.05	49.49	48.65	49.01	131828
2018-11-06	49.07	49.64	48.50	48.75	102472
2018-11-07	49.21	50.16	48.55	50.14	94984
2018-11-08	49.98	50.63	49.82	50.57	52813
2018-11-09	50.40	50.57	48.63	48.99	94349
2018-11-12	49.14	49.78	48.71	48.85	92171
2018-11-13	49.21	50.03	48.78	49.04	85968
2018-11-14	49.59	50.34	49.09	49.86	83384
2018-11-15	49.69	51.13	49.68	50.73	71324
2018-11-16	50.73	51.97	50.12	51.31	171198
2018-11-19	51.25	51.60	50.80	51.24	116969
2018-11-20	50.66	51.60	50.60	50.98	84172
2018-11-21	51.19	51.94	50.74	51.18	41343
2018-11-23	50.78	51.84	50.69	51.52	31585
2018-11-26	51.96	52.45	51.15	51.53	123727
2018-11-27	51.25	51.39	49.57	49.60	144311
2018-11-28	49.88	50.15	47.87	50.15	278315
2018-11-29	49.98	50.94	49.60	50.04	172349
2018-11-30	50.07	51.42	50.01	51.27	169668
2018-12-03	52.20	52.92	50.69	51.49	97926
2018-12-04	51.41	51.86	49.71	49.92	212226
2018-12-06	47.00	47.44	43.04	45.01	472308
2018-12-07	45.00	46.62	44.53	44.54	324595
2018-12-10	44.64	44.89	43.75	44.65	144124
2018-12-11	45.43	45.43	43.20	43.47	200111
2018-12-12	44.39	45.13	43.13	44.52	158549
2018-12-13	44.39	44.72	43.74	43.80	152033
2018-12-14	43.66	44.64	43.56	44.21	193160
2018-12-17	43.33	44.43	42.61	42.96	180079
2018-12-18	43.18	43.88	42.97	43.09	180988
2018-12-19	43.25	43.83	41.85	42.07	181438
2018-12-20	36.50	37.50	34.23	34.48	953514
2018-12-21	34.24	34.50	33.39	33.66	1123178
2018-12-24	33.66	33.67	32.25	32.32	245629
2018-12-26	32.64	33.86	31.80	33.70	494049
2018-12-27	33.44	35.24	32.83	35.22	452514
2018-12-28	35.47	36.23	35.16	35.44	250480
2018-12-31	35.76	37.11	35.65	37.11	266885
2019-01-02	36.73	37.41	35.97	36.90	254362
2019-01-03	36.78	36.98	35.52	35.73	432461
2019-01-04	36.45	38.04	36.35	37.74	569488
2019-01-07	36.99	39.14	36.99	38.03	291454
2019-01-08	38.66	39.25	38.27	38.92	248190
2019-01-09	39.01	39.25	38.49	38.75	216762
2019-01-10	38.89	39.96	38.57	39.51	232390
2019-01-11	39.56	39.85	39.06	39.62	144743
2019-01-14	39.52	39.71	38.61	38.65	219171
2019-01-15	38.80	39.60	38.57	39.37	152957
2019-01-16	39.64	40.16	39.23	39.83	155825
2019-01-17	39.59	40.65	39.59	40.20	165047
2019-01-18	40.54	40.90	40.33	40.52	122694
2019-01-22	40.22	40.97	39.56	39.94	140641
2019-01-23	40.01	40.53	39.02	39.58	158421
2019-01-24	39.58	40.67	39.58	40.11	144422
2019-01-25	40.55	40.76	40.03	40.14	124295
2019-01-28	39.56	39.74	38.65	39.00	243354
2019-01-29	39.02	39.23	38.28	38.76	367931
2019-01-30	39.18	39.38	38.13	39.12	230818
2019-01-31	39.02	39.46	38.69	39.00	163905
2019-02-01	39.32	39.54	38.80	38.91	268632
2019-02-04	39.00	39.13	38.18	38.41	230224
2019-02-05	38.51	38.93	37.71	38.81	336719
2019-02-06	38.80	39.51	38.55	38.76	388518
2019-02-07	38.55	39.36	38.40	39.02	196427
2019-02-08	39.02	39.14	38.28	38.84	182633
2019-02-11	39.02	39.33	38.55	39.01	158523
2019-02-12	39.36	40.31	39.27	39.77	233370
2019-02-13	40.00	40.12	39.58	39.79	182535
2019-02-14	39.72	40.09	39.32	39.40	299523
2019-02-15	39.88	40.02	39.45	39.95	191151
2019-02-19	39.94	40.43	39.87	40.00	166053
2019-02-20	40.02	41.07	39.95	40.68	424697
2019-02-21	40.62	41.05	40.01	40.24	178645
2019-02-22	40.57	41.61	40.57	41.32	265397
2019-02-25	41.58	43.23	41.58	42.95	318841
2019-02-26	42.85	43.24	42.28	42.50	412481
2019-02-27	42.57	42.74	41.57	41.93	353608
2019-02-28	42.50	42.50	39.76	40.20	801095
2019-03-01	40.54	40.98	39.91	40.74	362230
2019-03-04	40.87	41.96	40.87	41.35	443119
2019-03-05	41.28	41.67	41.15	41.17	260769
2019-03-06	41.27	41.42	40.74	41.06	214165
2019-03-07	40.97	40.97	39.92	40.20	287411
2019-03-08	39.88	40.43	39.56	40.26	163361
2019-03-11	40.42	40.76	40.04	40.27	505156
2019-03-12	40.36	40.63	39.85	39.93	168535
2019-03-13	40.22	40.79	40.11	40.59	289430
2019-03-14	40.67	41.15	40.33	40.52	287838
2019-03-15	40.83	40.85	40.27	40.55	536650
2019-03-18	40.60	41.38	40.60	41.03	176769
2019-03-19	41.24	41.57	40.90	41.00	316705
2019-03-20	40.82	41.08	40.05	40.31	314871
2019-03-21	40.24	41.50	40.24	41.45	148527
2019-03-22	41.21	41.28	40.01	40.02	221972
2019-03-25	40.00	40.84	39.86	40.69	190031
2019-03-26	41.11	41.43	40.83	41.23	142954
2019-03-27	41.24	41.55	40.60	41.12	111471
2019-03-28	41.21	41.89	41.21	41.67	180793
2019-03-29	42.00	42.17	40.76	41.25	277882
2019-04-01	41.58	42.51	41.58	42.20	165858
2019-04-02	42.26	42.26	41.06	41.16	155585
2019-04-03	41.53	41.55	40.65	40.87	144915
2019-04-04	41.05	41.40	40.70	41.12	190665
2019-04-05	41.13	41.40	40.72	41.27	155047
2019-04-08	41.19	41.19	40.47	40.77	142604
2019-04-09	40.77	40.77	39.48	39.56	185562
2019-04-10	39.76	40.13	39.46	40.11	145343
2019-04-11	40.13	40.50	39.79	39.96	137505
2019-04-12	40.26	41.05	40.23	41.04	127933
2019-04-15	41.10	41.27	39.57	39.79	96847
2019-04-16	39.14	39.20	37.68	39.13	259358
2019-04-17	39.46	39.64	38.25	38.29	146782
2019-04-18	38.25	38.83	38.18	38.71	173875
2019-04-22	38.83	38.92	37.82	38.26	161000
2019-04-23	38.26	39.14	37.96	38.90	103010
2019-04-24	38.86	38.94	38.40	38.67	103535
2019-04-25	38.65	38.68	38.09	38.36	100589
2019-04-26	38.48	39.27	38.22	39.01	96544
2019-04-29	39.17	39.69	39.15	39.62	177869
2019-04-30	39.44	39.67	39.02	39.52	221843
2019-05-01	39.50	39.71	38.80	38.84	146425
2019-05-02	38.62	39.07	38.18	38.76	103332
2019-05-03	39.08	40.15	39.08	40.09	104415
2019-05-06	39.82	40.35	39.19	40.05	165222
2019-05-07	39.64	39.79	38.76	39.09	160441
2019-05-08	38.99	39.30	38.72	38.76	113712
2019-05-09	38.63	38.80	38.09	38.51	112170
2019-05-10	38.42	39.07	38.07	38.87	92458
2019-05-13	38.00	38.10	37.15	37.26	130058
2019-05-14	37.41	37.93	37.30	37.73	100531
2019-05-15	37.43	38.14	37.25	37.88	121594
2019-05-16	38.02	38.38	37.71	37.89	132973
2019-05-17	37.55	37.98	37.15	37.42	108477
2019-05-20	37.10	37.33	35.47	36.15	187623
2019-05-21	36.53	37.34	36.30	37.25	122321
2019-05-22	37.29	37.33	36.35	36.40	150036
2019-05-23	36.07	36.07	35.32	35.51	100802
2019-05-24	35.84	36.32	35.47	35.98	82087
2019-05-28	36.03	36.18	35.73	35.83	145195
2019-05-29	35.49	35.62	35.02	35.48	153211
2019-05-30	35.58	35.67	35.25	35.62	99663
2019-05-31	35.13	35.51	34.77	35.44	162322
2019-06-03	35.45	37.62	35.39	37.50	397859
2019-06-04	37.91	38.81	37.61	38.74	227276
2019-06-05	39.00	39.15	38.40	38.82	243904
2019-06-06	38.56	38.63	33.37	34.00	1679445
2019-06-07	34.03	35.53	34.03	34.27	404501
2019-06-10	34.59	34.97	34.23	34.76	321815
2019-06-11	35.33	35.33	34.07	34.69	318911
2019-06-12	34.71	36.02	34.52	36.01	387553
2019-06-13	36.34	36.67	35.73	35.99	408371
2019-06-14	35.84	35.86	34.86	35.31	276983
2019-06-17	35.00	35.20	33.28	33.44	277089
2019-06-18	33.76	34.03	33.30	33.33	286001
2019-06-19	33.41	33.93	32.97	33.22	335729
2019-06-20	33.78	33.82	32.98	33.36	193969
2019-06-21	32.79	32.95	31.22	31.47	675756
2019-06-24	31.36	31.71	30.56	31.29	681141
2019-06-25	31.39	31.97	30.80	31.50	345405
2019-06-26	31.17	31.50	30.12	31.09	903280
2019-06-27	31.29	32.26	31.29	32.20	307360
2019-06-28	32.18	33.02	32.04	32.55	520549
2019-07-01	33.11	33.61	32.30	32.64	430082
2019-07-02	32.65	33.23	32.51	33.14	324308
2019-07-03	33.25	34.41	33.08	34.21	188387
2019-07-05	33.94	34.37	33.63	33.87	184946
2019-07-08	33.68	34.23	33.29	33.53	180497
2019-07-09	33.38	33.49	32.62	33.04	634606
2019-07-10	33.34	33.94	33.10	33.40	381622
2019-07-11	33.42	33.72	32.62	33.57	233831
2019-07-12	33.57	34.71	33.56	34.55	386922
2019-07-15	34.62	34.77	33.84	34.23	267432
2019-07-16	34.28	35.11	34.28	34.70	245390
2019-07-17	34.64	34.81	33.93	34.20	309750
2019-07-18	34.16	34.45	33.64	34.21	228686
2019-07-19	34.21	34.80	34.13	34.71	199645
2019-07-22	34.77	34.77	34.15	34.33	167024
2019-07-23	34.56	35.24	34.56	34.96	182364
2019-07-24	34.71	35.99	34.71	35.77	217538
2019-07-25	35.80	36.50	35.74	35.99	354136
2019-07-26	36.22	36.30	35.34	35.81	262354
2019-07-29	35.67	35.70	35.11	35.12	278894
2019-07-30	34.78	35.49	34.35	35.42	123791
2019-07-31	35.22	35.53	34.32	34.96	598456
2019-08-01	34.94	35.75	33.91	34.36	293927
2019-08-02	34.29	35.08	33.69	34.16	276834
2019-08-05	33.59	33.59	32.64	33.03	261809
2019-08-06	33.16	33.43	32.81	33.21	165268
2019-08-07	32.70	33.45	32.36	33.44	184927
2019-08-08	33.69	34.61	33.69	34.59	160920
2019-08-09	34.33	34.54	33.62	33.81	248532
2019-08-12	33.50	33.50	32.89	33.03	154811
2019-08-13	32.98	34.35	32.98	33.77	178813
2019-08-14	33.14	33.15	30.79	30.89	490219
2019-08-15	30.90	30.92	29.85	30.39	350919
2019-08-16	30.66	32.04	30.66	31.96	158985
2019-08-19	32.46	32.55	31.68	32.43	190406
2019-08-20	32.28	32.46	32.06	32.26	120317
2019-08-21	32.50	32.77	32.20	32.50	177352
2019-08-22	32.59	33.03	32.27	32.54	153479
2019-08-23	32.38	32.63	31.33	31.44	158418
2019-08-26	31.57	32.18	31.16	32.14	95198
2019-08-27	32.35	33.07	31.60	31.63	166866
2019-08-28	31.45	32.47	31.02	32.34	359301
2019-08-29	35.00	37.71	34.10	36.62	890603
2019-08-30	36.80	36.80	34.80	35.19	308479
2019-09-03	34.75	35.08	33.03	33.48	334124
2019-09-04	34.16	34.75	33.83	34.59	201658
2019-09-05	35.08	35.73	34.61	35.22	232175
2019-09-06	35.11	35.62	35.04	35.32	174847
2019-09-09	35.52	36.72	35.20	36.64	287257
2019-09-10	36.62	37.69	36.28	37.66	193668
2019-09-11	37.87	39.11	37.06	39.10	210645
2019-09-12	39.00	39.55	38.17	38.57	255155
2019-09-13	39.05	39.43	38.51	39.37	222448
2019-09-16	38.97	39.25	38.49	39.20	267779
2019-09-17	38.80	38.80	37.68	37.97	190891
2019-09-18	37.74	38.56	37.30	38.25	189495
2019-09-19	38.16	38.54	37.99	38.35	167590
2019-09-20	38.35	38.80	38.09	38.48	264834
2019-09-23	38.03	38.74	37.93	38.27	123599
2019-09-24	38.44	38.45	37.45	37.71	227971
2019-09-25	37.57	38.20	37.01	38.11	140258
2019-09-26	38.06	38.17	37.55	38.09	144084
2019-09-27	38.31	38.72	37.83	38.04	132245
2019-09-30	37.98	38.08	37.44	37.89	151717
2019-10-01	38.15	38.44	36.68	37.04	176348
2019-10-02	36.54	36.79	35.94	36.71	149859
2019-10-03	36.40	36.67	36.02	36.51	171974
2019-10-04	36.51	37.03	35.73	37.01	131195
2019-10-07	36.75	37.61	36.46	36.81	356217
2019-10-08	36.29	36.63	35.94	36.02	110143
2019-10-09	36.54	36.82	36.37	36.40	120346
2019-10-10	36.59	37.27	36.59	37.15	111041
2019-10-11	38.05	39.24	38.05	38.44	165718
2019-10-14	38.05	38.19	37.40	37.49	160069
2019-10-15	37.46	38.16	37.28	37.78	156928
2019-10-16	37.44	38.09	37.36	37.75	125848
2019-10-17	37.75	38.91	37.75	38.83	150227
2019-10-18	38.54	39.08	38.38	38.91	167252
2019-10-21	39.63	40.52	39.41	39.43	169436
2019-10-22	39.36	40.15	39.02	39.51	111348
2019-10-23	39.57	39.67	39.17	39.30	101193
2019-10-24	39.54	39.54	38.47	39.14	135062
2019-10-25	39.12	39.89	39.12	39.63	101674
2019-10-28	39.74	40.67	39.74	40.59	114637
2019-10-29	40.29	40.64	40.01	40.18	93023
2019-10-30	40.03	40.03	39.33	39.76	105186
2019-10-31	39.49	39.50	38.69	39.17	200331
2019-11-01	39.58	40.79	39.58	40.69	141358
2019-11-04	41.06	41.75	40.46	41.44	164427
2019-11-05	41.82	42.27	41.68	41.96	126352
2019-11-06	41.59	41.96	41.39	41.64	117157
2019-11-07	42.08	42.17	41.52	41.77	130025
2019-11-08	41.67	42.06	41.47	41.82	119911
2019-11-11	41.40	42.48	41.40	42.38	142057
2019-11-12	42.23	42.77	41.70	41.82	136120
2019-11-13	41.38	41.73	41.15	41.52	86917
2019-11-14	41.31	42.45	41.31	41.93	192216
2019-11-15	42.24	42.24	41.25	41.27	205137
2019-11-18	41.04	41.65	40.90	41.60	138936
2019-11-19	41.79	42.22	41.58	41.80	115736
2019-11-20	41.43	41.51	40.74	41.12	125245
2019-11-21	41.21	41.35	40.64	40.95	131367
2019-11-22	41.42	42.45	41.25	41.62	149550
2019-11-25	41.83	42.86	41.74	42.46	155010
2019-11-26	42.52	43.28	42.33	43.12	292885
2019-11-27	43.20	43.67	42.73	43.45	146555
2019-11-29	43.10	43.65	42.79	43.15	91196
2019-12-02	43.07	43.31	42.42	43.11	180189
2019-12-03	42.44	43.09	41.69	42.94	137510
2019-12-04	43.13	43.78	43.04	43.17	183437
2019-12-05	45.70	50.37	41.21	43.13	517400
2019-12-06	43.86	44.83	43.86	44.68	255957
2019-12-09	44.55	45.12	44.44	44.52	212855
2019-12-10	44.21	44.23	43.28	44.04	265705
2019-12-11	44.07	44.60	43.65	44.38	124623
2019-12-12	44.57	45.61	44.30	45.22	175540
2019-12-13	44.96	44.96	43.52	43.82	299193
2019-12-16	44.61	45.46	44.40	44.16	270228
2019-12-17	43.95	44.61	43.95	44.57	252057
2019-12-18	44.89	45.32	44.49	45.27	207832
2019-12-19	45.39	45.59	44.66	45.01	273142
2019-12-20	45.11	45.84	44.74	44.77	477745
2019-12-23	44.85	45.35	44.42	45.25	130678
2019-12-24	45.25	45.28	44.44	44.56	74287
2019-12-26	44.54	44.99	43.88	44.33	114062
2019-12-27	44.33	44.61	44.09	44.41	111838
2019-12-30	44.43	44.80	44.35	44.62	124941
2019-12-31	44.36	44.87	44.17	44.20	163785
2020-01-02	44.58	44.60	43.42	43.90	142682
2020-01-03	43.10	43.78	43.02	43.62	185139
2020-01-06	43.17	43.41	42.82	43.07	200710
2020-01-07	42.97	43.08	42.35	42.53	254566
2020-01-08	42.35	43.25	42.30	42.96	159983
2020-01-09	43.23	43.43	42.84	43.39	118302
2020-01-10	43.27	43.78	43.00	43.20	250305
2020-01-13	43.32	44.27	43.16	44.27	262320
2020-01-14	45.47	46.23	45.08	45.34	258093
2020-01-15	45.17	45.78	45.02	45.77	190092
2020-01-16	46.16	46.62	46.14	46.53	143999
2020-01-17	46.90	46.90	45.80	45.91	130838
2020-01-21	45.28	46.00	44.08	44.25	287395
2020-01-22	44.41	44.83	44.15	44.30	114195
2020-01-23	44.06	44.80	43.50	44.19	186182
2020-01-24	44.32	44.48	43.60	43.86	180082
2020-01-27	42.98	43.28	42.59	42.90	183319
2020-01-28	43.21	43.38	42.76	42.77	227554
2020-01-29	42.91	43.28	42.63	42.83	144887
2020-01-30	42.18	42.32	40.97	42.29	214322
2020-01-31	41.79	41.79	40.14	40.42	245252
2020-02-03	40.55	41.35	40.55	41.14	181552
2020-02-04	41.81	41.99	41.35	41.40	130668
2020-02-05	42.07	43.05	41.90	42.56	144259
2020-02-06	42.94	43.06	42.32	42.46	143096
2020-02-07	42.05	42.22	40.91	41.16	125637
2020-02-10	41.03	41.45	40.71	41.12	109863
2020-02-11	41.35	42.21	41.27	42.17	128126
2020-02-12	42.68	42.95	41.78	42.05	102428
2020-02-13	41.80	42.20	41.65	42.14	95242
2020-02-14	42.21	42.21	41.32	41.43	75952
2020-02-18	41.40	41.75	40.99	41.73	85066
2020-02-19	41.89	42.07	41.52	41.54	129714
2020-02-20	41.37	41.95	41.22	41.90	89186
2020-02-21	41.75	42.13	41.35	42.04	120723
2020-02-24	40.39	40.39	37.82	38.89	411063
2020-02-25	39.01	39.01	37.31	37.42	342253
2020-02-26	37.77	38.18	36.70	36.83	443002
2020-02-27	36.66	37.37	34.00	34.50	467771
2020-02-28	33.19	35.41	32.74	35.34	453826
2020-03-02	35.39	35.74	34.73	35.54	309219
2020-03-03	35.42	36.07	34.28	35.01	385482
2020-03-04	35.88	35.88	34.18	35.32	344933
2020-03-05	34.49	34.52	32.73	33.56	312007
2020-03-06	32.40	32.77	31.74	32.68	339343
2020-03-09	30.89	30.89	28.68	28.89	347792
2020-03-10	29.96	29.96	27.96	29.86	352820
2020-03-11	28.81	29.26	27.11	27.71	346800
2020-03-12	25.66	26.34	23.65	25.13	468497
2020-03-13	26.37	28.12	25.51	28.05	371477
2020-03-16	25.50	27.30	25.00	25.04	481611
2020-03-17	25.36	30.04	25.01	29.52	527366
2020-03-18	28.50	32.51	28.01	32.03	608304
2020-03-19	32.00	33.27	29.54	30.42	440311
2020-03-20	30.59	30.64	25.63	26.52	547415
2020-03-23	26.51	26.94	24.13	26.54	356744
2020-03-24	28.01	29.20	27.09	29.20	249927
2020-03-25	29.04	30.32	28.09	28.53	254508
2020-03-26	28.88	31.41	28.53	31.41	242184
2020-03-27	29.87	31.01	28.53	30.10	227736
2020-03-30	30.37	31.48	29.49	31.05	224576
2020-03-31	30.80	31.46	29.78	31.09	284428
2020-04-01	29.92	30.07	28.18	28.49	257660
2020-04-02	28.69	31.63	28.69	31.50	287746
2020-04-03	30.87	31.30	28.33	29.14	341484
2020-04-06	30.15	31.74	29.65	31.54	226196
2020-04-07	32.81	33.63	31.94	33.12	428930
2020-04-08	33.68	34.30	32.56	33.51	331246
2020-04-09	34.41	35.51	32.56	33.53	291351
2020-04-13	33.51	34.96	32.19	34.82	266960
2020-04-14	35.89	35.99	33.43	33.59	278564
2020-04-15	32.07	32.51	30.58	30.96	250425
2020-04-16	31.17	31.17	28.90	30.55	299278
2020-04-17	31.74	32.65	31.36	32.08	136305
2020-04-20	31.32	32.45	30.32	30.79	144345
2020-04-21	30.20	30.64	29.86	30.21	144192
2020-04-22	31.38	31.38	30.27	30.48	147347
2020-04-23	30.52	31.36	30.30	30.76	144412
2020-04-24	31.24	31.52	30.14	31.27	143917
2020-04-27	31.42	33.23	31.21	33.04	161570
2020-04-28	34.23	34.74	33.33	34.00	251352
2020-04-29	34.91	35.90	34.91	35.68	225548
2020-04-30	34.67	34.98	33.49	33.89	239256
2020-05-01	33.00	33.81	32.71	33.28	231678
2020-05-04	32.71	33.81	31.87	32.04	199334
2020-05-05	32.55	32.66	30.81	30.93	231535
2020-05-06	31.03	31.65	29.07	29.26	240097
2020-05-07	29.68	30.89	29.20	29.80	184735
2020-05-08	29.39	30.58	29.08	30.55	235450
2020-05-11	29.98	30.24	29.29	29.65	182449
2020-05-12	29.78	29.91	28.54	28.60	263787
2020-05-13	28.27	28.84	27.93	28.25	271742
2020-05-14	27.53	28.87	26.50	28.84	175152
2020-05-15	28.47	28.98	28.24	28.76	176477
2020-05-18	29.96	31.95	29.96	31.74	245655
2020-05-19	31.41	31.73	30.62	30.64	209523
2020-05-20	31.26	32.28	31.16	31.28	276845
2020-05-21	31.11	31.62	31.09	31.25	272698
2020-05-22	31.41	31.41	30.34	31.04	128510
2020-05-26	32.62	34.68	32.49	34.43	302607
2020-05-27	35.40	36.15	34.92	35.80	303946
2020-05-28	36.26	36.26	34.92	35.23	195982
2020-05-29	34.89	35.15	33.63	33.98	208730
2020-06-01	34.37	35.01	34.07	34.10	228960
2020-06-02	34.35	34.70	33.31	33.91	224175
2020-06-03	34.68	36.67	34.20	35.93	345208
2020-06-04	39.00	39.60	35.06	38.01	503053
2020-06-05	39.82	42.24	39.49	41.17	395869
2020-06-08	41.50	42.28	41.21	41.56	265373
2020-06-09	40.71	41.03	38.32	39.37	235238
2020-06-10	38.94	39.00	36.84	36.92	229388
2020-06-11	35.18	35.48	33.41	33.50	310568
2020-06-12	35.21	35.53	33.95	34.89	304344
2020-06-15	33.72	34.93	33.58	34.40	341231
2020-06-16	35.89	36.81	35.31	35.39	297938
2020-06-17	35.41	35.46	33.38	33.56	264146
2020-06-18	33.06	33.56	32.89	33.44	255684
2020-06-19	33.85	33.86	32.94	33.30	365451
2020-06-22	32.87	33.43	32.15	33.27	150761
2020-06-23	33.84	33.87	33.04	33.19	165297
2020-06-24	32.90	32.90	31.36	31.97	162540
2020-06-25	31.54	32.64	31.14	32.58	181784
2020-06-26	32.19	32.46	31.65	32.28	298873
2020-06-29	32.51	33.95	32.46	33.73	142102
2020-06-30	33.27	34.56	33.27	34.41	148855
2020-07-01	34.33	34.67	33.34	33.42	166145
2020-07-02	34.27	35.07	34.27	34.87	210349
2020-07-06	35.99	36.00	34.83	35.10	251114
2020-07-07	34.84	35.20	34.60	34.74	159576
2020-07-08	34.62	35.19	33.76	34.00	163700
2020-07-09	33.98	33.98	32.62	32.75	143268
2020-07-10	32.68	34.50	32.68	34.46	167379
2020-07-13	34.83	34.91	33.90	33.96	182880
2020-07-14	34.00	35.09	33.96	35.05	125045
2020-07-15	35.93	36.17	35.46	35.68	168117
2020-07-16	35.57	36.72	35.15	36.62	148767
2020-07-17	36.65	37.04	36.16	36.48	185496
2020-07-20	36.19	36.95	36.19	36.46	186852
2020-07-21	36.78	37.32	36.59	36.75	142118
2020-07-22	36.49	37.33	36.49	37.13	140914
2020-07-23	36.91	37.33	36.71	37.22	121416
2020-07-24	37.20	37.85	37.20	37.56	245595
2020-07-27	37.55	38.43	37.26	37.71	152254
2020-07-28	37.29	37.69	36.89	36.90	125964
2020-07-29	36.96	37.50	36.74	37.36	99625
2020-07-30	36.92	36.92	35.79	36.08	98016
2020-07-31	35.68	35.68	34.40	34.79	194251
2020-08-03	35.20	35.87	34.85	35.67	174777
2020-08-04	35.52	36.47	35.52	36.28	140993
2020-08-05	36.74	37.18	36.48	37.08	180239
2020-08-06	36.93	37.47	36.71	37.26	257164
2020-08-07	37.03	39.09	37.03	39.08	154480
2020-08-10	39.22	40.39	39.11	40.29	192658
2020-08-11	40.92	41.64	40.74	40.86	142845
2020-08-12	41.59	41.59	40.17	40.69	131935
2020-08-13	40.20	41.00	40.20	40.81	124183
2020-08-14	40.52	41.54	40.21	40.92	122762
2020-08-17	41.00	41.36	40.62	40.94	151416
2020-08-18	40.70	40.88	39.94	40.04	173314
2020-08-19	40.12	40.85	39.65	39.79	154078
2020-08-20	39.29	39.75	38.37	38.71	150001
2020-08-21	38.26	38.44	37.31	37.82	167213
2020-08-24	38.50	39.63	38.29	39.40	139190
2020-08-25	39.85	39.99	38.56	38.87	101667
2020-08-26	38.80	39.56	38.42	39.40	189565
2020-08-27	36.36	37.55	34.92	35.83	509602
2020-08-28	35.75	37.92	35.74	37.51	368103
2020-08-31	37.62	38.09	36.85	36.85	244262
2020-09-01	36.61	37.74	36.21	37.46	227839
2020-09-02	37.40	38.03	37.18	37.94	167807
2020-09-03	38.00	38.37	36.37	37.01	228085
2020-09-04	37.72	38.45	36.61	38.25	230291
2020-09-08	37.87	38.25	35.63	35.70	252843
2020-09-09	36.20	36.74	35.99	36.38	174913
2020-09-10	36.50	36.93	34.85	34.95	257517
2020-09-11	35.14	36.07	34.74	35.84	156378
2020-09-14	36.13	37.10	35.89	36.65	197613
2020-09-15	36.99	37.62	36.87	36.68	218452
2020-09-16	36.92	37.02	36.10	36.45	195883
2020-09-17	35.98	36.67	35.19	36.50	272300
2020-09-18	36.55	36.55	35.19	35.52	504443
2020-09-21	35.93	36.79	34.58	34.97	253433
2020-09-22	35.14	35.37	34.47	35.14	227104
2020-09-23	35.80	37.04	34.42	34.44	246751
2020-09-24	34.41	35.44	33.95	35.05	295151
2020-09-25	34.82	36.15	34.57	35.94	186572
2020-09-28	36.62	36.97	36.04	36.79	238536
2020-09-29	36.85	36.90	35.98	36.22	173905
2020-09-30	36.25	36.78	35.97	36.21	197312
2020-10-01	36.26	36.61	35.45	35.93	210810
2020-10-02	35.18	37.86	35.15	37.66	217593
2020-10-05	37.90	39.33	37.89	39.22	209819
2020-10-06	39.63	40.33	39.07	39.09	262129
2020-10-07	39.61	40.52	39.39	40.45	151247
2020-10-08	40.80	41.67	40.70	41.49	204890
2020-10-09	41.76	41.88	40.71	40.92	164758
2020-10-12	42.32	43.87	42.18	43.19	196876
2020-10-13	42.68	43.38	42.07	42.11	195230
2020-10-14	41.98	42.60	41.75	41.79	98173
2020-10-15	41.13	42.92	41.13	42.67	145104
2020-10-16	42.62	43.39	42.62	43.05	121676
2020-10-19	43.06	43.50	42.57	42.67	92511
2020-10-20	43.30	43.88	42.96	43.20	151266
2020-10-21	43.04	43.79	42.94	43.39	146288
2020-10-22	43.71	43.95	43.21	43.82	140268
2020-10-23	44.18	44.65	43.45	43.55	149317
2020-10-26	42.78	42.79	41.36	42.21	119323
2020-10-27	41.95	42.13	41.60	41.84	102544
2020-10-28	40.70	41.02	40.07	40.10	150751
2020-10-29	39.82	41.19	39.45	40.90	133029
2020-10-30	40.55	41.37	40.05	40.59	163550
2020-11-02	41.25	42.34	41.25	42.29	124665
2020-11-03	43.12	44.21	43.09	44.05	138547
2020-11-04	42.94	43.65	42.00	42.64	120851
2020-11-05	43.08	44.11	43.08	43.55	126608
2020-11-06	43.96	44.20	42.89	43.25	146271
2020-11-09	45.64	48.82	44.12	44.63	228630
2020-11-10	45.26	47.32	45.26	47.16	209541
2020-11-11	47.25	47.50	45.60	46.57	110657
2020-11-12	45.94	46.07	44.11	44.65	115033
2020-11-13	45.13	45.94	44.44	45.17	132356
2020-11-16	46.30	47.34	46.04	47.17	139722
2020-11-17	47.27	49.10	46.64	48.70	178380
2020-11-18	48.78	48.78	47.63	47.82	129725
2020-11-19	47.74	47.76	46.47	47.64	70585
2020-11-20	47.26	47.56	46.53	47.34	146142
2020-11-23	47.85	49.14	47.80	48.95	121619
2020-11-24	49.83	51.27	49.31	50.94	195865
2020-11-25	50.51	50.51	49.68	49.82	124919
2020-11-27	49.60	49.98	49.17	49.79	47530
2020-11-30	49.35	49.66	48.34	48.61	137770
2020-12-01	49.44	50.11	48.79	49.26	117154
2020-12-02	48.88	49.68	48.33	49.55	135468
2020-12-03	49.71	49.71	48.17	48.50	100819
2020-12-04	48.93	50.83	48.60	50.74	163367
2020-12-07	50.90	50.90	49.73	50.04	106970
2020-12-08	49.68	51.01	49.38	50.84	217445
2020-12-09	51.36	52.35	51.10	51.76	321672
2020-12-10	49.08	51.10	47.29	47.94	434522
2020-12-11	47.75	48.38	47.18	48.17	286476
2020-12-14	48.90	49.04	46.46	46.46	319690
2020-12-15	47.01	48.18	46.18	48.18	200899
2020-12-16	48.20	48.46	47.36	47.07	222299
2020-12-17	47.55	48.64	46.91	48.50	182120
2020-12-18	48.68	48.76	46.29	47.01	1109432
2020-12-21	45.59	46.19	44.16	46.13	291387
2020-12-22	46.09	46.56	45.76	46.34	136980
2020-12-23	46.81	47.31	46.37	46.74	138153
2020-12-24	47.01	47.22	46.34	47.08	49217
2020-12-28	47.44	47.79	46.67	47.08	120949
2020-12-29	47.25	47.32	46.00	46.04	128863
2020-12-30	46.35	47.09	46.09	46.87	130696
2020-12-31	46.86	47.14	46.15	46.88	138837
2021-01-04	47.50	47.59	46.54	47.13	234988
2021-01-05	47.10	48.74	47.10	48.23	170544
2021-01-06	49.22	52.00	49.22	51.08	308493
2021-01-07	51.35	51.75	50.54	51.59	159620
2021-01-08	51.99	51.99	50.00	50.90	164159
2021-01-11	50.15	51.82	49.97	51.45	155125
2021-01-12	51.43	52.00	51.32	51.64	139587
2021-01-13	51.51	51.51	50.05	50.59	158863
2021-01-14	50.67	51.99	50.52	51.52	162094
2021-01-15	50.52	51.30	49.91	50.47	212602
2021-01-19	50.89	51.00	49.89	50.08	141065
2021-01-20	50.61	50.61	49.60	50.01	175363
2021-01-21	49.99	50.45	49.06	49.10	133155
2021-01-22	48.50	49.87	47.87	49.78	113893
2021-01-25	49.45	49.57	47.90	48.83	161356
2021-01-26	49.38	49.38	48.21	48.28	104043
2021-01-27	47.20	47.34	45.83	46.25	224636
2021-01-28	47.11	47.11	45.57	46.00	148303
2021-01-29	45.73	45.78	44.64	45.16	239574
2021-02-01	45.57	46.69	44.64	46.32	213821
2021-02-02	47.01	47.21	46.09	46.40	126723
2021-02-03	46.19	46.84	45.90	46.77	139871
2021-02-04	46.62	47.42	45.97	47.13	205668
2021-02-05	47.92	48.46	47.25	48.23	107860
2021-02-08	48.55	48.96	48.08	48.85	103550
2021-02-09	48.82	49.32	48.31	48.98	96019
2021-02-10	49.46	49.72	48.58	49.22	107824
2021-02-11	49.50	49.65	47.74	48.49	142913
2021-02-12	48.07	49.59	48.07	48.74	118787
2021-02-16	49.00	49.18	47.61	48.06	139552
2021-02-17	47.74	48.11	47.39	47.60	110469
2021-02-18	47.44	47.71	46.75	47.13	98879
2021-02-19	47.29	48.10	46.94	47.89	104940
2021-02-22	47.97	48.82	47.20	47.29	307573
2021-02-23	47.23	47.35	45.93	46.19	329405
2021-02-24	46.99	47.03	45.16	46.70	309718
2021-02-25	46.82	50.00	46.82	47.96	350277
2021-02-26	48.50	49.07	47.09	48.30	267267
2021-03-01	49.33	51.10	48.72	50.70	176168
2021-03-02	50.74	52.06	50.39	51.37	235254
2021-03-03	51.71	53.11	50.92	52.43	163319
2021-03-04	52.43	53.34	51.64	52.76	199689
2021-03-05	53.49	54.82	52.56	54.74	192929
2021-03-08	54.74	57.08	54.38	56.76	183550
2021-03-09	56.76	57.12	55.85	55.88	151369
2021-03-10	56.18	57.38	55.64	57.14	118546
2021-03-11	57.48	57.88	56.29	57.80	204437
2021-03-12	58.13	59.39	58.00	59.01	144475
2021-03-15	58.56	58.85	57.70	58.16	184800
2021-03-16	57.70	59.12	57.60	59.08	146531
2021-03-17	59.27	60.18	58.60	59.73	213956
2021-03-18	59.76	61.46	59.30	59.61	267006
2021-03-19	59.48	59.97	57.70	58.10	625339
2021-03-22	57.58	57.58	54.15	55.76	271978
2021-03-23	54.91	55.95	53.44	53.60	131086
2021-03-24	54.28	56.58	54.08	54.57	179935
2021-03-25	54.59	56.51	54.04	56.37	141561
2021-03-26	57.20	58.23	56.25	58.10	169653
2021-03-29	58.00	58.81	56.97	57.54	158696
2021-03-30	58.05	58.32	57.45	58.09	119210
2021-03-31	57.95	58.15	56.94	57.00	171944
2021-04-01	56.93	57.86	56.00	57.54	114398
2021-04-05	58.81	58.81	57.37	58.00	103892
2021-04-06	57.80	58.07	57.42	57.77	122213
2021-04-07	58.51	58.51	56.43	56.73	148946
2021-04-08	57.52	57.52	56.40	57.39	206479
2021-04-09	57.67	58.39	57.40	58.32	184770
2021-04-12	58.87	60.41	58.62	60.34	144401
2021-04-13	60.34	60.74	58.33	58.46	215380
2021-04-14	58.33	59.53	58.33	58.88	77121
2021-04-15	59.34	59.34	58.39	58.95	105785
2021-04-16	59.43	60.04	59.04	59.64	76145
2021-04-19	60.57	60.59	58.88	59.26	133296
2021-04-20	59.15	59.39	57.67	58.45	109466
2021-04-21	58.19	59.41	58.19	59.27	99739
2021-04-22	59.49	59.68	58.49	58.49	90563
2021-04-23	59.10	60.26	58.65	59.84	117927
2021-04-26	59.90	60.76	59.17	60.12	132465
2021-04-27	59.51	60.75	59.28	60.24	129629
2021-04-28	60.60	61.51	60.45	61.18	112003
2021-04-29	61.96	62.33	61.28	61.55	127008
2021-04-30	61.30	61.30	60.23	60.51	417696
2021-05-03	61.18	63.40	61.14	63.23	153765
2021-05-04	63.02	64.29	63.02	64.07	244620
2021-05-05	63.91	64.64	63.36	64.36	97078
2021-05-06	64.51	65.35	64.00	65.31	115610
2021-05-07	64.77	65.55	64.35	65.36	104554
2021-05-10	65.60	66.03	63.86	63.91	136404
2021-05-11	63.17	63.92	62.59	63.44	124333
2021-05-12	63.61	63.70	61.43	61.44	135308
2021-05-13	61.49	64.33	61.10	63.99	133838
2021-05-14	64.20	64.60	63.62	64.48	78260
2021-05-17	64.33	64.94	63.81	64.69	72923
2021-05-18	64.71	64.77	63.30	63.33	186615
2021-05-19	62.30	62.48	61.07	61.96	120175
2021-05-20	63.34	63.85	62.15	63.33	151356
2021-05-21	63.61	63.82	63.03	63.38	128724
2021-05-24	63.50	63.75	62.71	63.12	86427
2021-05-25	63.38	63.45	61.17	61.31	228740
2021-05-26	61.33	62.04	60.51	61.81	93745
2021-05-27	62.61	62.84	61.67	61.83	118175
2021-05-28	61.90	62.02	60.95	61.71	88513
2021-06-01	62.23	62.80	61.93	62.40	131801
2021-06-02	62.36	62.51	60.34	60.72	197781
2021-06-03	60.69	60.71	59.75	60.64	114730
2021-06-04	60.68	60.86	59.87	60.50	96480
2021-06-07	60.32	61.07	59.35	59.47	310878
2021-06-08	59.86	60.80	59.25	60.42	155957
2021-06-09	60.59	60.75	59.41	59.96	192075
2021-06-10	62.00	62.20	59.47	61.92	297323
2021-06-11	63.25	64.82	62.65	64.16	257538
2021-06-14	64.53	64.61	61.11	61.75	210815
2021-06-15	62.69	63.46	61.50	63.01	136819
2021-06-16	62.96	63.67	62.30	62.95	154592
2021-06-17	62.91	62.91	60.33	60.93	305984
2021-06-18	59.86	60.37	59.06	60.03	443441
2021-06-21	60.71	62.08	60.61	61.72	188178
2021-06-22	61.32	62.13	60.75	61.78	193437
2021-06-23	59.30	61.54	58.80	60.62	275677
2021-06-24	61.19	61.19	59.99	60.53	113810
2021-06-25	60.81	61.45	60.31	60.40	429399
2021-06-28	60.79	60.84	59.68	60.36	120818
2021-06-29	60.68	61.62	59.38	59.53	155824
2021-06-30	59.29	60.92	59.29	60.55	148741
2021-07-01	60.63	61.26	60.25	60.45	111793
2021-07-02	60.53	60.53	59.50	59.74	80169
2021-07-06	59.97	60.00	58.31	58.82	109621
2021-07-07	58.35	59.87	58.12	59.57	107527
2021-07-08	58.59	59.77	58.28	59.11	128526
2021-07-09	60.00	60.39	59.48	59.71	151556
2021-07-12	59.71	60.76	59.00	60.74	120640
2021-07-13	60.86	61.29	59.42	59.52	140684
2021-07-14	59.50	59.93	58.81	58.88	87432
2021-07-15	58.64	59.00	58.16	58.36	167237
2021-07-16	58.65	59.33	57.64	57.72	169940
2021-07-19	56.67	57.54	55.70	56.50	206527
2021-07-20	56.89	58.55	56.69	57.70	176598
2021-07-21	58.38	58.89	57.75	58.11	137837
2021-07-22	58.16	58.17	57.76	58.07	155715
2021-07-23	58.76	58.76	57.63	58.29	70179
2021-07-26	58.38	59.82	58.38	59.78	103217
2021-07-27	59.75	60.87	59.29	60.00	107886
2021-07-28	59.99	60.44	58.88	60.13	108043
2021-07-29	60.77	61.19	60.38	60.82	61907
2021-07-30	60.79	61.00	60.12	60.62	100680
2021-08-02	61.12	62.08	60.69	60.73	120478
2021-08-03	61.12	62.19	60.16	61.92	149203
2021-08-04	61.48	61.98	60.06	60.28	121239
2021-08-05	60.76	61.00	60.08	60.41	64842
2021-08-06	60.75	61.65	60.67	61.42	74496
2021-08-09	61.35	61.56	60.60	61.17	74152
2021-08-10	60.91	62.19	60.91	61.92	78145
2021-08-11	62.39	63.27	61.92	63.24	90015
2021-08-12	63.65	63.65	62.58	63.15	82397
2021-08-13	63.16	63.46	62.84	63.02	56066
2021-08-16	62.61	63.17	62.09	62.98	75860
2021-08-17	62.88	62.98	61.65	62.18	96475
2021-08-18	61.79	63.11	61.79	62.14	56663
2021-08-19	61.51	61.93	60.24	60.56	121604
2021-08-20	60.42	61.80	60.36	61.69	136913
2021-08-23	62.22	62.22	61.23	61.32	101458
2021-08-24	61.45	61.78	60.74	60.88	101858
2021-08-25	61.26	63.10	60.93	62.92	126483
2021-08-26	63.00	63.00	61.51	61.79	85713
2021-08-27	61.98	63.00	61.98	62.65	168961
2021-08-30	63.11	63.26	62.49	62.56	67982
2021-08-31	62.81	63.38	62.19	63.32	144076
2021-09-01	63.38	64.01	62.71	63.70	188372
2021-09-02	64.48	66.17	63.10	65.92	273181
2021-09-03	66.52	68.81	66.51	68.40	249303
2021-09-07	68.26	68.26	65.36	65.98	239758
2021-09-08	66.00	67.28	65.75	66.28	159214
2021-09-09	66.28	66.38	65.51	65.68	123648
2021-09-10	65.86	66.24	65.27	65.33	110094
2021-09-13	65.78	66.24	64.58	65.20	87994
2021-09-14	65.60	65.99	64.51	65.05	111997
2021-09-15	65.48	67.26	65.19	65.96	184383
2021-09-16	66.25	66.37	63.59	63.72	114948
2021-09-17	63.69	63.85	62.07	62.08	547344
2021-09-20	60.97	61.73	59.82	61.41	144933
2021-09-21	61.62	61.79	60.29	60.86	94135
2021-09-22	61.30	63.05	61.30	62.71	120837
2021-09-23	62.77	64.05	62.44	63.87	131781
2021-09-24	63.70	64.56	63.35	63.44	125740
2021-09-27	63.50	65.50	63.50	65.08	120700
2021-09-28	65.26	66.10	64.61	64.75	114476
2021-09-29	65.09	65.69	63.99	65.67	95128
2021-09-30	66.20	66.29	64.43	64.60	156031
2021-10-01	64.92	66.45	64.39	66.01	134430
2021-10-04	65.85	67.69	65.85	67.26	214651
2021-10-05	67.70	68.00	66.35	67.64	117645
2021-10-06	67.26	67.83	66.06	67.78	111293
2021-10-07	68.15	69.35	67.98	68.77	141112
2021-10-08	69.06	69.06	67.57	68.14	121412
2021-10-11	68.31	69.20	68.13	68.67	78803
2021-10-12	68.83	69.75	68.09	69.58	133394
2021-10-13	69.65	69.70	68.41	69.45	83118
2021-10-14	68.31	68.71	65.34	65.81	283195
2021-10-15	66.52	66.63	64.27	64.40	201137
2021-10-18	64.27	64.85	63.28	63.36	230562
2021-10-19	63.46	63.89	61.79	63.37	234551
2021-10-20	63.36	65.13	62.73	64.80	88230
2021-10-21	64.31	64.93	63.42	64.39	113240
2021-10-22	64.60	65.38	64.17	64.25	104120
2021-10-25	64.26	64.79	63.99	64.25	92360
2021-10-26	64.21	65.30	63.67	64.93	118512
2021-10-27	64.70	65.21	63.10	64.41	92389
2021-10-28	65.02	65.23	64.33	64.94	74076
2021-10-29	64.96	65.54	64.63	64.68	132028
2021-11-01	64.75	66.14	63.91	65.09	127096
2021-11-02	65.54	65.54	64.57	64.75	85019
2021-11-03	64.73	66.76	64.73	66.61	87412
2021-11-04	66.59	67.62	66.49	66.92	76668
2021-11-05	67.60	68.87	67.50	68.25	100846
2021-11-08	69.01	69.15	68.11	68.85	140286
2021-11-09	68.90	70.65	68.08	70.52	155324
2021-11-10	70.53	72.00	69.59	70.46	128783
2021-11-11	70.74	71.51	70.25	70.94	73125
2021-11-12	69.05	70.43	68.59	69.41	143041
2021-11-15	69.69	70.80	69.05	70.56	108312
2021-11-16	70.78	71.49	70.41	70.45	116098
2021-11-17	70.18	70.27	68.78	69.69	187840
2021-11-18	69.73	70.20	67.86	69.40	139433
2021-11-19	68.77	69.29	68.15	68.83	196571
2021-11-22	70.69	70.90	69.69	69.91	144812
2021-11-23	69.72	70.68	69.07	69.99	106462
2021-11-24	69.79	69.88	69.04	69.07	64554
2021-11-26	67.13	68.17	66.36	67.66	87986
2021-11-29	66.20	66.95	63.42	64.33	242216
2021-11-30	64.07	64.58	60.66	60.68	281600
2021-12-01	62.27	63.43	60.68	60.69	244051
2021-12-02	60.92	63.22	60.92	62.72	171437
2021-12-03	62.96	63.41	61.50	61.83	159328
2021-12-06	62.66	64.16	61.71	63.38	243948
2021-12-07	63.69	64.34	62.79	63.01	167411
2021-12-08	63.40	63.62	62.63	63.01	223578
2021-12-09	63.04	64.73	61.48	63.18	268149
2021-12-10	63.81	64.20	61.34	61.77	219629
2021-12-13	61.89	62.25	59.45	59.60	257518
2021-12-14	59.78	61.23	59.14	59.44	419706
2021-12-15	57.05	60.33	56.50	59.49	292016
2021-12-16	59.89	61.15	59.89	60.54	211604
2021-12-17	60.80	61.04	59.55	59.66	323243
2021-12-20	58.72	59.43	56.00	57.20	288000
2021-12-21	57.65	58.80	57.28	57.87	168867
2021-12-22	57.65	58.32	56.66	57.20	315782
2021-12-23	57.38	57.98	56.88	57.23	175636
2021-12-27	57.31	58.55	56.96	58.33	154722
2021-12-28	58.29	59.16	58.29	59.02	165137
2021-12-29	59.00	60.25	59.00	59.64	143890
2021-12-30	59.80	60.37	59.14	59.80	141237
2021-12-31	59.65	60.62	59.44	60.37	136021
2022-01-03	60.64	60.95	59.28	59.73	116588
2022-01-04	60.07	61.58	59.82	60.02	152843
2022-01-05	60.49	61.42	60.01	60.31	126653
2022-01-06	61.50	61.50	59.63	59.79	292956
2022-01-07	59.65	60.31	59.16	60.19	287826
2022-01-10	60.37	60.88	59.85	60.33	387533
2022-01-11	60.55	61.34	59.91	61.24	320764
2022-01-12	61.41	61.80	60.57	60.72	195548
2022-01-13	61.18	62.01	61.16	61.46	210528
2022-01-14	61.15	62.15	61.15	61.91	215020
2022-01-18	61.32	61.70	60.46	60.58	134297
2022-01-19	61.14	62.06	60.56	61.15	273923
2022-01-20	61.10	62.74	60.72	61.16	198083
2022-01-21	61.09	61.55	59.55	59.80	206006
2022-01-24	58.68	61.03	58.39	60.91	217248
2022-01-25	59.82	60.85	58.73	60.44	238805
2022-01-26	61.09	61.49	58.75	59.27	197360
2022-01-27	59.78	61.41	57.41	58.00	311706
2022-01-28	57.93	58.79	57.11	58.76	164956
2022-01-31	58.39	59.39	57.80	59.16	157056
2022-02-01	59.29	60.30	58.78	60.09	158693
2022-02-02	60.11	60.13	58.53	59.17	179011
2022-02-03	59.38	59.61	57.85	58.06	154802
2022-02-04	57.75	58.30	56.30	57.03	199147
2022-02-07	57.16	57.59	56.20	56.49	232534
2022-02-08	56.48	58.18	56.48	57.88	160368
2022-02-09	58.41	58.88	56.70	56.93	292602
2022-02-10	56.62	57.99	55.88	56.26	213007
2022-02-11	56.40	57.19	55.92	56.35	213948
2022-02-14	56.62	57.28	56.13	57.18	197286
2022-02-15	58.76	61.50	58.70	61.22	283252
2022-02-16	61.01	61.55	59.49	60.19	161159
2022-02-17	59.65	60.08	59.43	59.92	122210
2022-02-18	59.65	60.88	59.49	60.23	151319
2022-02-22	60.20	60.20	58.82	58.99	111850
2022-02-23	59.59	59.59	56.98	57.31	176606
2022-02-24	56.09	56.50	54.50	56.00	194883
2022-02-25	56.16	58.49	56.16	58.40	130426
2022-02-28	57.18	58.03	56.70	57.49	266669
2022-03-01	57.14	57.60	53.65	54.28	263762
2022-03-02	54.72	56.68	54.52	56.68	234806
2022-03-03	57.56	59.05	57.01	58.66	316268
2022-03-04	58.19	60.38	57.31	60.19	243488
2022-03-07	60.39	60.53	56.19	56.95	571086
2022-03-08	57.25	57.97	55.57	55.62	234747
2022-03-09	56.87	58.82	56.34	58.17	178532
2022-03-10	57.35	59.06	56.99	58.95	129429
2022-03-11	59.46	59.81	57.65	58.79	157883
2022-03-14	59.24	60.18	58.64	59.43	117284
2022-03-15	59.56	59.83	58.45	58.94	116995
2022-03-16	59.44	60.27	58.70	59.99	156007
2022-03-17	59.77	61.23	59.33	61.12	128354
2022-03-18	61.04	62.95	60.13	62.71	594059
2022-03-21	62.64	62.98	61.80	62.27	132412
2022-03-22	63.18	64.65	62.26	62.69	192295
2022-03-23	62.35	62.59	61.07	61.15	104855
2022-03-24	61.64	62.06	60.77	61.64	144745
2022-03-25	62.15	65.32	62.12	65.29	392489
2022-03-28	65.59	65.61	63.23	64.11	203344
2022-03-29	64.16	66.02	63.91	65.58	191909
2022-03-30	65.38	65.76	64.93	65.03	169625
2022-03-31	64.93	65.67	64.24	65.06	206186
2022-04-01	65.65	65.88	62.78	63.49	243451
2022-04-04	63.09	63.24	61.21	61.90	407631
2022-04-05	61.46	61.93	60.52	60.93	164475
2022-04-06	60.60	61.10	60.00	60.25	114674
2022-04-07	60.25	60.53	58.87	60.27	227458
2022-04-08	60.77	61.77	60.77	61.18	142230
2022-04-11	61.36	62.59	61.29	61.37	114975
2022-04-12	61.71	62.78	61.25	61.63	124101
2022-04-13	61.60	62.88	61.60	62.62	119947
2022-04-14	62.72	63.32	62.05	62.21	131817
2022-04-18	62.19	63.15	61.07	61.24	126888
2022-04-19	61.39	63.44	61.28	63.40	159808
2022-04-20	63.95	65.06	63.87	64.87	120618
2022-04-21	65.50	65.71	64.29	64.84	112320
2022-04-22	64.52	64.77	62.82	62.99	137982
2022-04-25	62.61	62.61	60.15	61.82	168686
2022-04-26	61.95	62.30	60.16	60.38	118834
2022-04-27	60.26	61.78	60.21	60.56	116016
2022-04-28	61.30	61.67	59.85	61.37	115127
2022-04-29	61.73	62.39	60.39	60.68	118889
2022-05-02	60.64	61.50	58.72	60.04	370620
2022-05-03	59.99	61.86	59.53	60.59	178424
2022-05-04	60.74	62.06	59.86	62.00	366598
2022-05-05	61.24	61.88	60.07	61.23	271932
2022-05-06	60.88	61.09	58.97	59.81	217075
2022-05-09	58.94	59.81	57.72	58.17	169580
2022-05-10	58.80	59.52	57.45	58.49	287744
2022-05-11	58.77	60.41	58.25	58.51	306427
2022-05-12	58.33	58.91	57.18	58.56	178619
2022-05-13	59.15	60.41	58.83	59.39	312027
2022-05-16	59.29	60.47	58.57	60.07	101445
2022-05-17	61.31	62.26	61.12	62.06	153496
2022-05-18	61.56	61.56	59.41	59.77	163268
2022-05-19	59.02	60.64	58.77	59.79	168501
2022-05-20	60.42	60.42	57.77	58.97	119606
2022-05-23	59.71	60.90	59.20	60.35	167422
2022-05-24	59.89	60.58	58.33	60.32	255831
2022-05-25	60.10	61.83	60.10	60.74	288093
2022-05-26	61.36	62.21	61.36	61.85	130368
2022-05-27	59.85	61.03	58.46	59.49	318217
2022-05-31	58.91	60.00	58.51	59.47	242464
2022-06-01	59.59	60.02	57.80	59.66	136081
2022-06-02	60.14	61.41	59.43	61.36	148065
2022-06-03	60.37	60.86	60.06	60.31	126309
2022-06-06	61.10	61.84	60.48	61.48	438995
2022-06-07	61.00	62.44	60.95	62.32	331988
2022-06-08	62.09	62.09	60.21	60.91	205129
2022-06-09	63.45	65.79	62.55	64.60	401803
2022-06-10	63.98	65.83	63.65	64.84	283428
2022-06-13	64.01	64.01	60.20	60.54	321751
2022-06-14	60.65	61.44	59.43	60.13	206182
2022-06-15	60.89	61.03	59.37	60.09	208665
2022-06-16	58.92	58.92	57.10	57.82	325899
2022-06-17	58.93	58.93	57.35	57.94	286400
2022-06-21	58.73	59.98	58.10	59.66	270891
2022-06-22	58.55	59.54	58.49	58.74	254456
2022-06-23	60.77	63.05	60.03	63.03	617963
2022-06-24	63.48	65.17	62.83	63.27	581081
2022-06-27	64.34	66.22	64.05	65.53	234602
2022-06-28	65.56	66.46	62.75	62.93	234975
2022-06-29	62.71	62.99	61.90	62.92	187550
2022-06-30	61.97	63.13	61.23	62.38	223478
2022-07-01	61.98	63.82	61.88	63.53	338691
2022-07-05	62.40	62.94	59.95	62.08	198597
2022-07-06	62.33	62.52	60.31	61.31	191126
2022-07-07	61.81	62.89	61.81	61.92	158512
2022-07-08	62.09	62.79	60.63	60.88	247214
2022-07-11	60.47	61.70	60.35	61.29	197008
2022-07-12	61.06	62.91	61.06	62.16	339270
2022-07-13	61.40	62.65	61.37	61.57	172160
2022-07-14	60.51	62.52	60.50	62.27	196765
2022-07-15	63.44	63.97	62.72	63.40	213082
2022-07-18	63.80	64.65	63.44	63.85	229998
2022-07-19	64.55	66.99	64.55	66.31	215216
2022-07-20	66.40	66.98	65.68	66.59	212816
2022-07-21	66.37	68.15	66.37	68.14	141252
2022-07-22	68.32	68.69	67.71	68.41	220620
2022-07-25	68.52	69.92	68.07	68.77	231903
2022-07-26	68.52	68.66	67.27	67.68	152981
2022-07-27	68.30	69.59	67.71	68.99	260591
2022-07-28	69.22	70.19	69.03	70.04	126088
2022-07-29	69.99	70.93	69.82	70.62	157800
2022-08-01	70.11	71.59	69.76	70.94	162871
2022-08-02	70.68	70.68	69.20	70.04	197218
2022-08-03	70.04	70.31	69.13	69.32	171463
2022-08-04	69.02	69.09	67.86	68.37	166141
2022-08-05	67.92	69.06	67.86	68.25	128604
2022-08-08	68.60	69.90	68.24	69.40	166168
2022-08-09	69.29	70.46	68.85	70.44	162096
2022-08-10	71.33	72.60	70.72	71.07	183354
2022-08-11	71.56	72.48	71.01	71.80	255109
2022-08-12	72.14	72.53	71.71	72.48	223954
2022-08-15	72.00	72.39	71.43	72.34	166968
2022-08-16	71.87	72.80	71.84	72.38	214472
2022-08-17	71.52	72.16	71.31	71.87	254837
2022-08-18	71.52	72.39	70.86	72.34	142843
2022-08-19	71.85	72.04	71.03	71.47	148412
2022-08-22	70.74	71.09	69.90	70.74	170246
2022-08-23	70.72	71.42	70.26	70.62	167708
2022-08-24	70.96	71.37	69.78	69.93	197013
2022-08-25	70.14	71.06	70.14	70.78	215371
2022-08-26	70.50	70.50	68.57	68.62	209422
2022-08-29	68.06	69.09	67.17	68.50	180082
2022-08-30	68.33	69.05	67.33	68.47	249476
2022-08-31	68.54	68.54	66.84	67.05	417537
2022-09-01	68.94	68.94	65.02	65.50	546761
2022-09-02	67.05	67.88	65.66	67.26	368040
2022-09-06	67.38	67.52	66.04	66.60	494245
2022-09-07	66.76	68.13	66.76	67.92	329048
2022-09-08	67.30	67.79	66.38	67.27	304003
2022-09-09	67.38	68.34	67.35	68.33	224106
2022-09-12	68.77	69.69	68.25	68.75	231572
2022-09-13	67.62	68.26	66.71	67.02	259600
2022-09-14	67.17	67.17	65.24	65.72	289321
2022-09-15	65.31	66.28	65.15	65.91	240395
2022-09-16	64.77	65.06	62.66	63.87	695236
2022-09-19	63.61	67.06	63.57	67.05	313495
2022-09-20	65.96	65.96	63.45	64.11	281415
2022-09-21	64.81	65.63	63.80	63.82	247469
2022-09-22	63.48	63.94	61.49	61.54	356352
2022-09-23	60.78	61.09	60.09	61.00	270548
2022-09-26	60.79	61.84	60.23	60.56	358971
2022-09-27	61.00	61.45	58.01	58.83	332101
2022-09-28	59.36	60.53	58.71	59.92	356152
2022-09-29	59.16	59.16	57.62	58.36	283387
2022-09-30	58.50	60.01	58.32	59.57	359414
2022-10-03	60.00	61.73	59.58	60.85	279478
2022-10-04	61.73	62.96	61.73	62.95	219905
2022-10-05	61.93	63.35	61.56	62.80	175543
2022-10-06	61.79	62.93	61.08	61.36	194278
2022-10-07	60.96	60.96	59.57	60.20	297046
2022-10-10	60.08	61.41	60.08	60.73	174680
2022-10-11	60.35	62.48	60.16	61.83	206004
2022-10-12	61.64	61.71	60.90	61.11	136778
2022-10-13	58.92	59.92	57.50	59.34	680151
2022-10-14	59.28	60.63	59.28	59.74	338760
2022-10-17	60.43	62.50	60.02	62.47	349546
2022-10-18	63.68	64.69	63.40	64.64	299733
2022-10-19	64.49	65.16	62.58	63.69	294035
2022-10-20	63.90	64.33	62.97	63.45	420720
2022-10-21	64.11	66.85	63.83	66.55	464276
2022-10-24	66.70	68.12	66.70	67.93	345570
2022-10-25	67.17	68.89	66.20	68.26	197527
2022-10-26	68.86	69.58	67.81	67.84	167355
2022-10-27	67.71	69.13	66.69	66.85	196606
2022-10-28	66.91	69.35	66.91	69.05	152921
2022-10-31	66.81	67.58	65.98	66.21	334117
2022-11-01	66.82	67.03	65.66	65.79	270102
2022-11-02	65.50	67.52	65.10	65.17	202444
2022-11-03	65.00	66.25	64.88	65.75	179150
2022-11-04	66.79	69.00	66.52	68.68	168598
2022-11-07	69.40	69.87	68.41	69.66	189532
2022-11-08	70.25	70.49	69.16	69.37	165512
2022-11-09	69.11	70.01	67.92	68.00	171190
2022-11-10	70.21	71.78	69.75	70.15	288500
2022-11-11	70.26	71.17	69.57	70.49	174677
2022-11-14	70.25	72.74	70.05	71.51	272735
2022-11-15	72.48	73.79	71.94	72.32	222156
2022-11-16	72.07	72.35	71.10	71.62	172896
2022-11-17	70.50	71.74	70.19	71.20	173039
2022-11-18	72.07	72.88	70.65	70.99	213627
2022-11-21	70.89	71.98	70.43	71.87	203595
2022-11-22	72.27	74.07	72.27	73.68	228939
2022-11-23	73.53	74.22	72.17	72.97	132718
2022-11-25	73.03	73.58	72.81	72.96	63706
2022-11-28	72.45	72.58	71.32	71.51	141820
2022-11-29	71.48	72.56	71.43	72.16	182418
2022-11-30	71.38	71.38	66.24	70.31	528364
2022-12-01	70.76	71.56	69.73	70.07	416197
2022-12-02	69.37	71.42	69.14	71.04	322142
2022-12-05	69.78	70.22	68.77	69.51	242584
2022-12-06	69.50	70.42	69.32	70.26	189587
2022-12-07	70.48	71.09	69.80	70.27	245653
2022-12-08	65.15	69.91	64.99	67.95	528394
2022-12-09	67.52	67.94	66.61	66.78	349817
2022-12-12	66.68	68.88	65.73	68.43	301348
2022-12-13	70.09	70.33	67.58	68.45	437952
2022-12-14	68.30	69.99	67.84	68.49	226481
2022-12-15	68.12	68.12	66.26	66.43	238688
2022-12-16	65.62	66.73	65.38	66.58	696493
2022-12-19	66.58	67.18	66.17	66.97	222189
2022-12-20	66.84	68.29	66.82	67.05	188870
2022-12-21	67.72	68.15	67.46	67.73	148212
2022-12-22	67.26	67.45	66.13	66.67	156543
2022-12-23	66.81	68.24	66.62	68.15	125509
2022-12-27	68.25	68.90	67.91	68.18	91217
2022-12-28	68.47	68.59	66.58	66.62	138804
2022-12-29	66.98	68.22	66.83	67.88	125022
2022-12-30	67.45	67.80	66.58	67.06	134069
2023-01-03	67.11	67.64	65.91	66.81	472755
2023-01-04	67.35	68.23	66.76	67.19	172091
2023-01-05	66.85	67.61	65.81	67.18	190696
2023-01-06	68.03	68.43	66.90	67.27	178219
2023-01-09	67.82	68.25	67.06	67.35	167615
2023-01-10	67.53	68.10	66.56	68.04	152526
2023-01-11	68.46	69.12	68.06	68.28	186323
2023-01-12	68.74	70.36	68.17	70.33	195899
2023-01-13	69.83	70.90	69.68	70.53	197695
2023-01-17	70.81	71.39	69.34	69.36	180876
2023-01-18	69.53	69.95	68.17	68.23	167838
2023-01-19	68.00	68.93	67.44	68.44	188823
2023-01-20	68.92	69.26	68.31	68.81	164750
2023-01-23	68.96	69.48	67.82	68.25	183598
2023-01-24	67.89	68.46	67.31	68.06	146727
2023-01-25	67.56	68.69	67.27	68.48	117084
2023-01-26	68.99	70.12	68.13	70.08	96484
2023-01-27	69.79	70.70	69.43	69.68	67686
2023-01-30	69.30	70.41	69.15	69.47	149121
2023-01-31	70.09	71.47	69.82	71.43	152253
2023-02-01	71.03	71.80	69.78	71.58	158783
2023-02-02	71.79	73.09	71.32	73.00	173040
2023-02-03	72.52	72.87	71.92	72.33	107978
2023-02-06	72.27	72.43	71.35	71.64	163430
2023-02-07	71.01	71.74	70.38	71.65	164420
2023-02-08	71.08	71.30	70.35	70.59	147007
2023-02-09	71.22	71.73	69.51	69.56	132510
2023-02-10	69.50	70.40	68.73	70.20	143168
2023-02-13	70.40	71.51	69.95	71.29	91801
2023-02-14	70.33	72.27	70.33	71.55	90741
2023-02-15	71.08	72.04	70.81	71.63	112283
2023-02-16	70.71	71.90	70.43	71.61	129819
2023-02-17	72.12	72.12	71.50	71.72	110558
2023-02-21	71.06	71.06	68.69	68.93	162674
2023-02-22	69.18	70.54	68.77	69.81	119980
2023-02-23	70.28	70.97	69.47	70.45	111157
2023-02-24	69.73	70.35	69.22	70.14	122932
2023-02-27	70.63	71.35	70.28	70.41	168361
2023-02-28	70.27	71.26	70.27	71.05	237940
2023-03-01	70.72	73.96	70.38	73.59	466778
2023-03-02	69.75	69.75	65.70	66.11	763993
2023-03-03	66.45	67.79	65.20	66.96	254978
2023-03-06	66.95	67.09	64.92	65.13	235202
2023-03-07	65.14	65.45	64.52	64.72	204209
2023-03-08	64.30	64.42	63.00	64.03	177741
2023-03-09	63.98	64.18	62.70	62.84	159191
2023-03-10	62.41	62.84	61.25	62.11	219054
2023-03-13	61.16	61.77	60.77	61.03	222414
2023-03-14	62.51	62.70	60.09	60.87	224405
2023-03-15	59.37	60.16	58.30	58.47	339918
2023-03-16	57.84	59.83	57.38	58.83	242059
2023-03-17	58.61	58.63	57.91	58.16	357748
2023-03-20	59.08	60.48	58.96	60.20	255626
2023-03-21	61.22	61.30	59.97	60.20	242317
2023-03-22	60.40	61.13	59.61	59.67	216581
2023-03-23	59.83	60.68	59.01	59.34	187583
2023-03-24	58.99	60.59	58.39	60.31	172888
2023-03-27	60.87	61.69	60.61	61.24	164154
2023-03-28	61.03	61.91	61.03	61.71	127347
2023-03-29	62.15	62.44	61.66	62.36	183004
2023-03-30	62.88	63.25	61.98	62.25	169605
2023-03-31	62.63	63.45	62.43	63.37	197397
2023-04-03	63.58	64.24	62.86	63.29	191155
2023-04-04	63.31	63.31	61.68	62.36	169156
2023-04-05	62.25	62.50	61.78	62.21	135435
2023-04-06	62.40	62.40	61.47	61.71	170567
2023-04-10	61.76	62.85	61.68	62.36	204607
2023-04-11	62.63	63.93	62.63	63.20	178510
2023-04-12	63.54	63.99	63.05	63.44	138426
2023-04-13	63.43	63.71	62.72	63.46	125573
2023-04-14	63.35	63.72	62.44	62.91	108651
2023-04-17	63.03	63.54	62.51	63.08	125253
2023-04-18	63.08	63.30	62.28	62.79	128124
2023-04-19	62.83	62.98	62.37	62.84	100536
2023-04-20	63.31	64.26	63.30	64.25	184891
2023-04-21	64.39	64.39	63.11	63.92	115981
2023-04-24	63.99	64.51	63.68	63.81	84959
2023-04-25	63.10	63.37	62.30	62.44	86992
2023-04-26	62.05	62.47	60.78	61.18	122284
2023-04-27	61.18	62.06	60.84	62.02	96299
2023-04-28	61.77	62.86	61.77	62.79	103328
2023-05-01	62.87	63.57	62.87	63.33	154960
2023-05-02	62.78	63.03	61.56	62.68	196524
2023-05-03	62.70	63.12	62.19	62.79	363145
2023-05-04	62.56	62.56	61.32	61.68	197413
2023-05-05	62.42	63.41	61.89	63.23	129195
2023-05-08	63.29	63.74	62.43	63.02	76196
2023-05-09	62.73	62.73	62.16	62.17	77806
2023-05-10	62.69	62.85	62.00	62.52	98840
2023-05-11	62.08	62.44	62.03	62.13	103834
2023-05-12	62.42	63.16	62.16	63.07	105883
2023-05-15	63.18	63.46	62.51	63.12	80944
2023-05-16	62.98	62.98	62.11	62.17	106636
2023-05-17	62.54	63.19	62.40	62.80	128392
2023-05-18	62.53	63.23	62.30	63.06	156922
2023-05-19	63.69	63.69	61.94	62.49	135936
2023-05-22	62.50	62.96	61.88	62.70	79681
2023-05-23	62.43	63.54	62.21	63.14	84345
2023-05-24	62.90	63.03	61.99	62.00	70008
2023-05-25	61.62	61.89	60.90	61.39	111441
2023-05-26	61.33	61.93	60.88	60.95	101816
2023-05-30	61.00	61.00	60.00	60.65	89526
2023-05-31	60.37	60.93	59.57	60.10	164661
2023-06-01	60.05	60.18	59.37	59.80	117025
2023-06-02	60.48	62.07	59.84	61.83	168400
2023-06-05	61.67	62.18	60.73	61.83	149089
2023-06-06	61.57	63.19	61.57	62.30	154031
2023-06-07	62.50	64.59	62.38	64.22	267567
2023-06-08	66.74	70.48	66.43	70.04	374971
2023-06-09	70.87	71.91	70.53	71.48	219622
2023-06-12	71.38	72.40	70.75	72.01	180082
2023-06-13	71.90	72.48	70.50	71.31	195710
2023-06-14	71.20	71.58	69.50	69.72	192372
2023-06-15	69.55	70.30	68.95	70.17	130623
2023-06-16	70.40	70.62	69.45	70.15	307518
2023-06-20	69.68	70.15	68.33	68.52	154819
2023-06-21	68.23	68.33	67.46	67.63	139991
2023-06-22	67.58	67.58	66.15	66.83	219710
2023-06-23	66.17	67.54	66.17	66.55	299610
2023-06-26	66.85	67.30	66.55	67.03	176990
2023-06-27	67.13	69.28	67.08	68.71	174764
2023-06-28	68.41	68.41	67.45	67.79	119429
2023-06-29	68.12	69.22	67.75	69.05	99322
2023-06-30	69.27	69.70	68.68	68.89	118409
2023-07-03	68.66	70.12	68.66	69.95	73524
2023-07-05	69.34	69.34	68.12	68.34	100722
2023-07-06	67.93	68.17	67.15	67.67	125350
2023-07-07	67.83	68.77	67.42	68.07	152879
2023-07-10	69.70	70.89	68.52	70.05	224156
2023-07-11	70.50	70.94	70.02	70.61	111561
2023-07-12	71.00	71.95	70.78	71.20	122996
2023-07-13	71.15	71.92	70.93	71.76	89198
2023-07-14	71.52	72.00	70.48	71.97	114913
2023-07-17	71.56	72.33	71.44	71.73	94771
2023-07-18	71.48	73.25	71.48	73.23	74991
2023-07-19	72.82	73.48	72.58	73.46	98324
2023-07-20	73.91	73.91	72.71	73.34	121852
2023-07-21	73.28	73.28	71.90	71.94	135101
2023-07-24	71.78	72.48	71.41	72.26	98842
2023-07-25	71.87	74.07	71.46	73.74	138708
2023-07-26	73.42	73.71	72.91	73.04	76128
2023-07-27	73.46	74.41	73.26	73.85	124696
2023-07-28	74.38	74.87	73.68	73.87	104227
2023-07-31	73.54	74.09	73.51	73.97	151915
2023-08-01	73.80	74.93	72.99	74.90	182924
2023-08-02	74.57	74.84	74.08	74.26	78105
2023-08-03	73.90	75.45	73.42	75.06	136840
2023-08-04	75.00	75.51	74.38	74.90	69329
2023-08-07	74.84	76.00	74.84	75.44	98426
2023-08-08	74.61	74.63	73.44	73.85	120713
2023-08-09	73.94	74.25	72.48	73.99	71400
2023-08-10	74.18	74.55	73.36	74.17	124726
2023-08-11	73.74	74.03	73.28	73.47	118399
2023-08-14	73.26	73.26	72.11	72.33	119893
2023-08-15	71.75	72.14	71.53	72.05	80449
2023-08-16	71.82	72.83	71.10	71.11	99497
2023-08-17	71.18	72.07	70.68	70.83	98961
2023-08-18	70.50	71.31	70.50	70.84	107081
2023-08-21	70.71	70.71	69.87	70.25	76695
2023-08-22	70.31	70.50	69.53	69.74	82086
2023-08-23	69.67	69.96	69.53	69.69	63796
2023-08-24	69.37	71.09	69.37	70.48	130311
2023-08-25	70.71	72.29	70.60	72.17	156488
2023-08-28	72.27	73.34	72.24	72.42	96753
2023-08-29	72.57	73.79	72.20	73.77	120719
2023-08-30	73.77	74.46	73.48	73.72	121143
2023-08-31	72.04	73.81	70.47	72.59	224882
2023-09-01	73.15	74.31	72.33	72.66	235333
2023-09-05	71.93	71.93	69.45	70.11	182626
2023-09-06	70.17	70.68	68.92	69.59	99577
2023-09-07	69.55	69.74	68.34	68.86	135663
2023-09-08	68.64	69.09	68.52	69.07	75191
2023-09-11	69.42	69.55	68.19	68.60	114949
2023-09-12	68.60	68.93	68.20	68.45	89938
2023-09-13	68.21	68.39	67.67	67.33	125800
2023-09-14	67.63	69.12	67.38	68.29	160622
2023-09-15	68.00	68.15	66.89	67.15	507997
2023-09-18	67.52	68.37	67.21	67.44	89589
2023-09-19	67.43	67.80	67.20	67.38	93319
2023-09-20	67.53	67.87	67.05	67.13	100079
2023-09-21	66.85	67.09	66.57	66.74	78073
2023-09-22	66.91	67.23	65.92	66.17	123333
2023-09-25	66.17	66.68	66.01	66.47	93929
2023-09-26	66.05	66.60	65.92	65.94	142779
2023-09-27	66.34	67.49	66.27	67.32	122482
2023-09-28	67.34	68.44	67.34	68.04	104978
2023-09-29	68.21	68.21	66.54	66.81	118683
2023-10-02	66.70	68.04	66.70	67.67	108870
2023-10-03	67.20	67.50	66.08	66.45	79657
2023-10-04	66.64	66.75	65.68	66.17	96216
2023-10-05	66.15	67.12	65.68	66.00	122455
2023-10-06	66.07	66.73	65.51	65.78	126975
2023-10-09	65.40	67.10	65.19	66.38	96491
2023-10-10	66.31	67.21	66.03	66.05	94884
2023-10-11	66.27	66.98	65.30	65.82	84322
2023-10-12	66.13	66.13	64.10	64.77	78512
2023-10-13	64.76	65.14	64.12	64.32	95269
2023-10-16	64.97	65.82	64.77	65.57	77961
2023-10-17	65.13	66.70	65.10	65.71	127701
2023-10-18	65.11	65.24	64.19	64.24	76950
2023-10-19	63.82	64.46	63.36	63.62	114124
2023-10-20	63.90	63.99	63.05	63.26	99034
2023-10-23	63.04	63.79	62.28	62.45	139746
2023-10-24	63.02	63.29	62.59	63.02	80974
2023-10-25	62.61	63.42	62.02	62.73	92463
2023-10-26	62.99	64.56	62.63	64.11	134667
2023-10-27	64.00	64.11	62.96	63.49	108560
2023-10-30	64.08	64.08	63.27	63.75	75178
2023-10-31	64.30	64.30	63.37	63.50	81157
2023-11-01	63.23	63.89	62.49	63.34	260459
2023-11-02	63.88	64.75	63.69	64.56	144204
2023-11-03	65.07	66.70	64.99	66.23	79879
2023-11-06	66.12	66.12	65.28	65.31	70810
2023-11-07	64.95	65.22	64.44	64.85	61279
2023-11-08	65.21	65.21	63.70	64.14	54318
2023-11-09	64.24	64.88	63.61	64.52	107490
2023-11-10	64.73	65.54	64.36	65.19	93820
2023-11-13	64.77	65.32	64.46	64.89	52920
2023-11-14	66.28	68.08	66.26	68.04	127973
2023-11-15	67.75	68.86	67.51	68.50	128756
2023-11-16	68.27	68.28	67.16	67.51	77551
2023-11-17	68.12	68.66	67.90	68.61	92945
2023-11-20	68.40	68.40	67.27	67.65	114344
2023-11-21	67.69	67.70	66.81	66.96	60543
2023-11-22	67.16	67.55	66.69	66.91	46697
2023-11-24	67.18	67.53	66.82	67.25	30491
2023-11-27	66.76	67.79	66.50	67.39	93048
2023-11-28	67.34	67.75	66.88	67.16	114889
2023-11-29	67.80	68.82	67.01	68.67	149573
2023-11-30	69.46	70.30	68.85	69.90	229181
2023-12-01	69.76	71.26	68.72	70.23	202183
2023-12-04	69.73	70.46	68.75	70.35	195901
2023-12-05	70.40	71.34	69.88	70.21	236357
2023-12-06	69.88	71.36	69.55	69.66	264497
2023-12-07	66.28	67.44	64.12	67.33	349238
2023-12-08	66.91	67.12	64.33	64.36	276275
2023-12-11	64.06	65.25	63.46	63.63	187036
2023-12-12	63.47	63.51	62.58	62.83	137526
2023-12-13	62.59	66.02	62.59	65.69	340294
2023-12-14	66.91	67.63	65.58	65.72	188420
2023-12-15	65.79	66.61	64.57	64.92	426839
2023-12-18	65.31	66.56	65.11	65.28	135596
2023-12-19	65.73	66.51	65.57	66.46	140212
2023-12-20	66.21	66.95	65.70	66.18	186506
2023-12-21	66.90	66.90	65.62	66.10	137445
2023-12-22	66.26	66.72	65.65	66.09	170414
2023-12-26	66.17	67.00	66.03	66.69	80726
2023-12-27	66.79	66.99	65.92	66.16	157258
2023-12-28	66.18	66.64	65.85	66.14	144909
2023-12-29	66.00	66.27	65.56	65.59	151633
2024-01-02	65.53	66.61	65.30	66.01	211968
2024-01-03	65.36	65.58	64.45	64.48	115350
2024-01-04	64.08	64.63	64.03	64.41	133885
2024-01-05	64.44	65.11	63.90	64.18	177039
2024-01-08	64.24	64.45	63.86	64.44	118876
2024-01-09	63.62	64.00	62.85	63.59	114215
2024-01-10	63.23	63.62	63.10	63.56	111016
2024-01-11	64.69	65.31	63.69	65.29	193956
2024-01-12	65.97	65.97	63.88	63.97	117258
2024-01-16	63.68	63.76	63.14	63.38	81928
2024-01-17	62.58	63.55	62.40	63.23	166778
2024-01-18	63.18	63.80	62.77	63.69	94960
2024-01-19	63.85	63.85	63.06	63.37	87035
2024-01-22	63.55	64.84	63.21	64.83	149534
2024-01-23	65.33	66.10	64.08	64.11	131864
2024-01-24	64.62	64.62	63.18	63.45	139409
2024-01-25	64.15	64.52	63.59	64.43	119345
2024-01-26	64.83	65.51	64.09	64.29	107176
2024-01-29	63.99	63.99	63.31	63.67	137034
2024-01-30	63.30	64.49	63.25	63.69	160322
2024-01-31	63.90	64.06	62.41	62.61	131230
2024-02-01	63.19	63.27	62.42	62.65	94875
2024-02-02	62.10	62.87	61.50	62.48	89637
2024-02-05	61.72	62.30	61.07	62.06	104326
2024-02-06	61.65	62.53	61.65	61.87	117365
2024-02-07	62.08	62.34	61.42	62.04	89496
2024-02-08	62.01	62.80	62.00	62.57	94446
2024-02-09	62.53	63.55	62.37	62.97	109550
2024-02-12	63.23	64.31	63.23	63.86	107392
2024-02-13	62.67	63.29	61.16	61.54	158577
2024-02-14	61.84	62.34	61.40	62.18	130687
2024-02-15	62.19	62.82	61.89	62.56	166178
2024-02-16	62.31	62.56	61.85	61.88	112432
2024-02-20	61.39	62.40	61.39	62.04	100921
2024-02-21	62.08	62.43	61.90	62.32	92819
2024-02-22	61.99	62.99	61.99	62.89	127971
2024-02-23	62.83	63.30	62.47	63.17	115499
2024-02-26	62.90	63.20	61.89	62.35	103715
2024-02-27	62.71	62.79	61.72	61.94	144170
2024-02-28	61.35	61.98	60.93	60.96	254729
2024-02-29	61.22	66.00	60.03	64.46	483880
2024-03-01	64.35	64.68	63.51	63.75	201569
2024-03-04	64.08	65.00	63.19	63.26	152208
2024-03-05	63.10	63.55	62.24	62.61	189149
2024-03-06	63.13	63.43	62.78	63.34	118757
2024-03-07	63.81	64.19	63.46	63.60	274229
2024-03-08	64.00	65.30	63.78	64.75	348780
2024-03-11	64.37	64.96	63.99	64.74	247461
2024-03-12	64.73	64.95	63.41	63.62	133422
2024-03-13	63.50	64.42	63.25	63.57	122585
2024-03-14	63.65	63.70	62.81	63.05	184254
2024-03-15	63.19	64.26	62.68	63.66	415312
2024-03-18	63.58	63.58	62.36	63.00	212495
2024-03-19	62.99	64.50	62.99	64.10	264923
2024-03-20	63.67	65.08	63.44	64.96	261029
2024-03-21	65.10	65.84	64.91	65.80	182789
2024-03-22	66.01	66.05	65.11	65.74	227375
2024-03-25	66.09	66.80	66.08	66.78	157590
2024-03-26	67.00	67.25	66.52	66.90	171236
2024-03-27	67.02	68.56	67.02	68.54	142994
2024-03-28	68.47	69.31	68.47	69.05	277089
2024-04-01	69.05	69.05	68.25	68.29	282632
2024-04-02	67.87	68.59	67.57	68.50	188422
2024-04-03	68.27	69.29	68.27	68.75	167047
2024-04-04	69.36	69.52	66.84	66.90	211137
2024-04-05	66.66	66.79	65.30	65.41	355020
2024-04-08	65.77	66.26	65.40	65.47	197802
2024-04-09	65.54	66.28	65.54	66.00	341557
2024-04-10	65.21	66.29	64.98	65.54	217690
2024-04-11	65.56	65.74	64.60	64.95	126515
2024-04-12	64.33	64.90	63.21	63.32	99056
2024-04-15	63.87	64.00	62.84	63.18	340966
2024-04-16	62.79	63.30	62.30	62.91	133001
2024-04-17	63.03	63.45	61.72	61.74	108850
2024-04-18	61.56	61.86	60.21	60.78	239929
2024-04-19	60.53	61.96	60.36	61.36	191158
2024-04-22	61.53	62.30	61.16	61.84	174774
2024-04-23	61.72	62.31	61.72	62.12	148775
2024-04-24	61.88	62.51	61.75	62.35	150937
2024-04-25	61.96	62.28	60.86	61.54	158653
2024-04-26	61.60	62.28	61.59	61.92	99003
2024-04-29	62.25	63.18	61.79	62.02	160785
2024-04-30	61.46	62.21	61.20	61.28	140915
2024-05-01	61.60	61.99	61.06	61.36	130457
2024-05-02	61.93	62.50	61.60	62.28	109754
2024-05-03	62.91	63.33	61.91	62.90	114114
2024-05-06	63.31	63.68	62.96	63.28	73901
2024-05-07	63.49	63.96	63.42	63.46	125181
2024-05-08	63.07	63.98	63.07	63.62	104888
2024-05-09	63.79	64.74	63.78	64.50	104178
2024-05-10	64.11	64.88	63.77	64.06	104571
2024-05-13	64.36	64.92	64.05	64.15	102874
2024-05-14	64.61	64.68	63.66	63.89	79272
2024-05-15	64.30	64.50	63.97	64.05	90160
2024-05-16	64.00	64.62	63.76	64.28	112119
2024-05-17	64.50	64.75	63.46	63.90	104606
2024-05-20	63.72	65.23	63.56	64.68	181853
2024-05-21	64.39	64.69	63.87	64.68	69467
2024-05-22	64.61	65.03	64.36	64.75	112919
2024-05-23	64.90	64.90	63.42	64.17	123483
2024-05-24	64.65	64.66	64.06	64.55	96514
2024-05-28	64.59	64.92	64.12	64.40	114896
2024-05-29	63.79	63.98	63.09	63.56	127132
2024-05-30	63.85	64.22	63.59	64.11	98727
2024-05-31	64.37	64.96	63.95	64.94	263971
2024-06-03	65.38	65.47	64.44	64.59	119178
2024-06-04	64.11	64.20	63.23	63.29	107503
2024-06-05	63.26	63.31	62.55	63.03	246520
2024-06-06	64.70	64.70	60.13	61.38	396131
2024-06-07	61.14	62.39	61.14	61.29	210065
2024-06-10	60.59	61.26	60.08	60.66	158314
2024-06-11	60.47	60.83	60.11	60.76	206272
2024-06-12	61.82	62.85	61.24	62.01	195119
2024-06-13	61.42	61.72	61.05	61.15	133170
2024-06-14	60.49	60.77	60.14	60.73	139613
2024-06-17	63.22	63.22	61.13	61.60	218863
2024-06-18	61.65	62.42	61.24	62.42	191464
2024-06-20	62.17	62.99	61.72	62.27	231210
2024-06-21	62.29	62.60	60.95	61.23	495856
2024-06-24	61.57	62.85	61.06	61.73	175704
2024-06-25	61.63	61.72	60.28	60.52	143118
2024-06-26	60.25	60.70	59.59	59.87	223961
2024-06-27	59.60	59.71	58.65	59.12	216772
2024-06-28	59.43	59.69	56.89	57.47	546938
2024-07-01	57.90	58.14	56.52	56.83	198687
2024-07-02	56.96	57.34	56.50	56.73	144394
2024-07-03	56.87	57.69	56.87	57.17	100433
2024-07-05	56.93	57.01	56.11	56.57	128379
2024-07-08	56.88	57.93	56.88	57.44	138662
2024-07-09	57.06	57.16	55.95	56.02	185167
2024-07-10	56.40	57.09	56.01	56.96	144002
2024-07-11	57.85	59.99	57.59	59.66	258285
2024-07-12	60.25	60.45	59.60	59.78	160506
2024-07-15	60.03	61.29	60.03	60.26	148854
2024-07-16	60.50	62.85	60.49	62.73	166160
2024-07-17	62.50	64.89	62.50	64.48	234175
2024-07-18	63.92	65.53	63.89	63.96	230565
2024-07-19	63.50	63.50	61.69	61.99	176526
2024-07-22	62.17	62.53	61.62	62.14	154435
2024-07-23	62.35	63.35	62.13	62.90	130129
2024-07-24	62.79	63.86	62.67	63.16	154300
2024-07-25	63.13	64.97	63.13	64.42	157030
2024-07-26	64.98	65.60	64.39	65.30	146370
2024-07-29	65.53	66.13	65.01	65.58	172180
2024-07-30	65.88	66.38	65.29	66.33	155156
2024-07-31	65.93	68.11	65.93	66.68	250437
2024-08-01	66.49	67.48	64.71	65.14	150416
2024-08-02	63.75	63.99	63.02	63.42	133323
2024-08-05	61.51	61.55	58.53	58.90	273628
2024-08-06	58.75	60.54	58.51	59.54	171752
2024-08-07	60.06	60.44	58.73	58.75	100025
2024-08-08	59.09	60.04	58.99	59.78	110819
2024-08-09	59.50	60.00	58.91	59.56	109354
2024-08-12	59.50	59.50	58.57	58.73	131498
2024-08-13	59.26	60.20	58.61	60.01	130484
2024-08-14	60.31	60.38	59.63	59.70	124993
2024-08-15	60.82	61.59	60.70	60.90	102698
2024-08-16	60.57	61.23	60.39	61.10	308346
2024-08-19	61.34	61.81	61.11	61.55	80666
2024-08-20	61.43	61.52	60.89	61.15	81849
2024-08-21	61.37	62.18	60.97	62.07	98574
2024-08-22	62.23	62.27	61.64	61.94	54211
2024-08-23	62.37	64.27	62.12	63.78	102432
2024-08-26	64.38	64.57	63.49	63.61	174951
2024-08-27	63.40	63.96	63.00	63.22	179754
2024-08-28	62.93	64.45	62.93	63.74	196165
2024-08-29	62.93	62.93	60.17	61.93	234994
2024-08-30	61.37	62.62	61.37	62.52	199022
2024-09-03	61.82	62.18	60.47	60.97	166089
2024-09-04	60.74	61.35	59.98	60.10	134340
2024-09-05	60.64	60.75	59.93	60.32	115688
2024-09-06	60.36	61.38	60.17	61.07	137623
2024-09-09	61.07	61.39	59.29	59.33	233519
2024-09-10	59.51	59.94	58.63	59.60	148425
2024-09-11	59.03	59.44	58.10	59.33	247052
2024-09-12	59.64	60.24	59.00	59.94	112986
2024-09-13	60.59	61.78	60.29	60.58	108859
2024-09-16	60.99	61.84	60.70	61.61	93417
2024-09-17	61.88	62.55	61.62	61.92	119480
2024-09-18	61.73	63.39	61.54	61.82	142517
2024-09-19	63.28	64.28	62.87	63.97	120591
2024-09-20	63.51	63.61	62.77	62.93	315876
2024-09-23	62.93	62.94	61.96	62.47	98241
2024-09-24	62.74	63.02	62.22	62.38	127062
2024-09-25	62.19	62.22	61.52	61.65	103344
2024-09-26	62.55	63.19	62.14	62.89	118802
2024-09-27	63.40	63.92	62.14	62.32	133198
2024-09-30	61.77	62.69	61.62	62.66	149507
2024-10-01	62.65	62.85	61.99	62.03	135511
2024-10-02	61.76	62.20	61.31	61.48	111679
2024-10-03	60.97	61.69	60.64	60.92	91695
2024-10-04	61.55	62.29	61.36	62.14	128107
2024-10-07	61.91	62.27	61.50	62.25	139442
2024-10-08	62.03	62.76	61.47	61.84	159896
2024-10-09	61.75	62.86	61.65	61.92	259958
2024-10-10	61.38	62.27	60.94	61.72	167260
2024-10-11	61.72	62.75	61.72	62.50	233880
2024-10-14	62.46	63.41	62.38	63.36	177776
2024-10-15	63.10	64.29	63.10	63.43	192621
2024-10-16	63.84	64.96	63.42	64.89	249514
2024-10-17	65.00	65.73	64.40	65.20	243689
2024-10-18	65.56	65.61	64.71	64.99	130849
2024-10-21	65.04	65.04	64.06	64.13	223057
2024-10-22	64.00	64.29	63.34	63.72	163855
2024-10-23	63.59	63.95	61.67	62.27	171573
2024-10-24	62.13	63.16	61.78	62.94	154049
2024-10-25	63.00	63.19	62.21	62.58	137440
2024-10-28	62.85	63.42	62.73	63.02	192833
2024-10-29	62.29	63.00	61.87	62.66	135657
2024-10-30	62.32	64.75	62.32	63.71	231709
2024-10-31	63.77	64.49	62.43	62.44	125616
2024-11-01	62.58	63.19	61.86	62.90	137030
2024-11-04	62.74	63.79	62.31	62.38	100571
2024-11-05	62.33	62.88	62.14	62.63	170673
2024-11-06	65.65	67.62	65.65	67.02	301605
2024-11-07	66.61	67.12	66.21	66.54	159820
2024-11-08	66.54	67.71	66.44	67.40	267504
2024-11-11	67.87	69.80	67.65	69.14	222521
2024-11-12	68.66	69.41	68.54	68.97	199435
2024-11-13	69.02	70.00	68.72	68.93	182851
2024-11-14	68.87	69.12	66.46	67.41	194962
2024-11-15	67.93	68.60	67.50	67.79	444562
2024-11-18	67.68	68.24	66.95	67.09	210238
2024-11-19	66.25	67.17	66.16	67.04	131359
2024-11-20	67.45	69.84	67.20	69.83	221937
2024-11-21	69.83	70.28	69.18	69.44	163218
2024-11-22	69.52	71.39	69.52	71.30	171912
2024-11-25	71.79	73.16	71.72	72.15	178409
2024-11-26	71.63	72.11	71.09	71.80	171507
2024-11-27	71.86	72.67	70.55	70.80	187330
2024-11-29	71.44	71.76	70.98	71.03	99257
2024-12-02	71.21	72.02	70.48	71.49	171442
2024-12-03	71.64	71.81	70.91	71.21	180641
2024-12-04	71.00	71.99	70.60	71.50	175541
2024-12-05	68.01	70.98	66.84	69.89	364223
2024-12-06	69.95	69.95	68.18	68.25	171680
2024-12-09	68.89	70.05	68.08	68.13	182567
2024-12-10	67.92	69.41	67.40	68.48	202245
2024-12-11	68.63	68.91	67.83	68.38	140605
2024-12-12	67.99	68.16	67.06	67.35	162773
2024-12-13	66.90	67.23	66.27	66.07	173707
2024-12-16	66.15	66.91	65.39	65.88	207748
2024-12-17	65.34	65.90	63.52	64.35	293487
2024-12-18	64.80	65.01	61.26	61.40	283387
2024-12-19	61.67	62.32	60.28	60.45	286780
2024-12-20	60.20	61.03	59.97	60.32	591975
2024-12-23	59.90	61.04	59.45	60.76	229037
2024-12-24	60.97	61.20	60.41	61.16	73832
2024-12-26	60.56	62.23	60.56	61.80	211178
2024-12-27	61.52	62.35	60.91	61.26	201262
2024-12-30	61.05	61.15	60.22	60.76	109783
2024-12-31	61.01	61.63	60.66	61.12	173305
2025-01-02	61.81	62.33	60.10	60.50	215525
2025-01-03	60.50	61.25	60.01	61.03	251806
2025-01-06	61.12	61.76	60.50	60.67	178898
2025-01-07	60.67	61.35	59.41	59.49	233241
2025-01-08	58.92	60.31	58.81	59.66	239543
2025-01-10	58.59	58.87	57.89	58.03	202593
2025-01-13	57.63	59.16	57.56	59.03	136796
2025-01-14	59.27	60.13	59.01	59.92	145614
2025-01-15	61.07	61.39	60.18	60.79	118878
2025-01-16	60.68	61.60	60.57	61.39	124449
2025-01-17	61.94	62.20	61.13	61.44	148550
2025-01-21	61.84	62.43	61.82	62.18	126299
2025-01-22	61.59	62.30	61.13	61.25	170609
2025-01-23	61.01	61.59	60.61	61.49	146444
2025-01-24	61.19	61.97	60.98	61.78	137088
2025-01-27	61.74	62.75	61.74	62.45	161401
2025-01-28	62.11	62.37	61.51	61.63	136977
2025-01-29	61.30	62.36	61.14	61.88	197021
2025-01-30	62.24	63.03	61.67	62.33	188966
2025-01-31	61.98	62.39	60.91	61.22	200403
2025-02-03	59.95	60.91	59.31	60.61	174569
2025-02-04	60.67	61.74	60.67	61.72	147241
2025-02-05	61.88	62.58	61.59	62.30	124905
2025-02-06	62.87	62.87	61.80	62.01	129565
2025-02-07	62.09	62.09	60.77	61.14	90579
2025-02-10	61.31	61.60	60.66	61.03	136520
2025-02-11	60.66	61.27	60.32	61.03	80301
2025-02-12	59.76	60.45	59.25	59.87	154249
2025-02-13	60.37	60.91	60.22	60.79	113960
2025-02-14	61.29	61.67	60.53	61.13	96180
2025-02-18	60.95	61.95	60.95	61.82	126674
2025-02-19	61.05	61.34	60.75	60.77	121445
2025-02-20	60.53	61.26	60.51	61.11	131112
2025-02-21	61.58	61.69	59.83	59.95	132010
2025-02-24	60.35	60.71	59.65	59.81	167494
2025-02-25	60.34	61.09	60.30	60.56	130478
2025-02-26	60.50	61.29	60.00	60.35	117432
2025-02-27	59.81	59.81	53.43	55.26	459065
2025-02-28	55.82	57.48	55.82	57.26	357348
2025-03-03	57.38	58.30	54.96	55.52	210742
2025-03-04	54.86	55.41	53.88	54.63	225315
2025-03-05	54.99	56.53	54.99	56.32	158765
2025-03-06	56.05	56.71	55.24	56.50	174883
2025-03-07	56.51	57.83	56.19	57.55	202867
2025-03-10	56.90	57.58	55.22	55.37	209408
2025-03-11	56.02	56.17	55.10	55.58	191648
2025-03-12	55.70	56.09	53.90	54.57	171861
2025-03-13	54.77	55.29	53.59	54.82	193343
2025-03-14	55.10	55.97	55.10	55.33	111712
2025-03-17	55.40	56.36	55.40	56.25	141038
2025-03-18	56.25	56.25	55.43	55.95	136824
2025-03-19	56.19	56.61	55.39	56.51	150394
2025-03-20	55.99	56.47	55.57	56.26	123062
2025-03-21	55.55	55.89	54.20	55.03	325096
2025-03-24	55.48	55.80	54.68	55.57	173766
2025-03-25	55.36	55.59	54.70	55.06	114399
2025-03-26	55.05	55.72	55.05	55.61	105923
2025-03-27	55.44	56.18	54.71	55.99	136549
2025-03-28	56.22	56.22	54.18	54.85	133371
2025-03-31	54.40	55.29	54.13	54.99	191906
2025-04-01	54.79	55.43	54.58	55.25	150570
2025-04-02	54.66	55.71	54.65	55.71	106906
2025-04-03	53.97	54.85	53.10	53.56	229518
2025-04-04	52.23	52.53	50.23	51.86	310330
2025-04-07	50.45	52.78	48.85	50.69	249600
2025-04-08	51.72	52.06	48.40	49.01	215710
2025-04-09	48.86	52.87	48.23	52.46	242948
2025-04-10	51.16	51.85	49.19	50.90	189278
2025-04-11	50.83	52.81	49.99	51.96	118572
2025-04-14	52.45	53.03	52.09	52.55	126296
2025-04-15	51.91	52.33	50.75	51.24	115941
2025-04-16	51.37	51.77	50.24	50.90	134292
2025-04-17	50.92	51.68	50.64	51.32	113555
2025-04-21	50.96	51.24	50.71	51.18	111366
2025-04-22	51.46	52.71	51.23	52.41	137894
2025-04-23	53.85	54.04	52.32	52.62	138448
2025-04-24	52.54	53.91	52.45	53.79	106708
2025-04-25	53.58	54.00	52.76	53.47	100066
2025-04-28	53.53	54.20	53.06	53.52	71678
2025-04-29	53.38	54.54	53.38	53.64	160474
2025-04-30	52.94	52.94	51.81	52.48	148768
2025-05-01	52.38	52.90	51.40	52.45	132360
2025-05-02	53.16	54.55	53.07	54.32	102853
2025-05-05	54.04	54.63	53.70	53.70	133004
2025-05-06	53.59	53.98	53.18	53.69	96966
2025-05-07	54.29	54.29	53.35	53.53	123747
2025-05-08	53.84	55.09	53.82	54.87	122697
2025-05-09	54.92	55.10	54.45	54.82	100803
2025-05-12	56.94	56.94	55.66	56.38	189538
2025-05-13	56.56	56.74	55.99	56.26	105037
2025-05-14	56.20	56.71	55.60	56.50	97568
2025-05-15	56.27	56.72	56.13	56.44	116987
2025-05-16	56.27	56.89	55.97	56.71	137820
2025-05-19	55.99	56.92	55.93	56.84	106166
2025-05-20	56.83	57.15	56.50	56.70	73564
2025-05-21	55.92	56.70	55.37	55.47	72325
2025-05-22	55.00	55.67	54.74	55.40	75201
2025-05-23	54.47	55.01	54.04	54.77	89900
2025-05-27	55.33	56.16	55.14	56.05	98413
2025-05-28	55.91	56.00	55.12	55.18	116727
2025-05-29	55.37	56.12	54.91	55.98	122922
2025-05-30	55.70	56.02	55.32	55.60	114442

Explore More About GEF

Coins representing dividend payouts and trends

GEF Dividend History

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

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

GEF Stock Split History

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

Graph showing historical stock prices and market trends

GEF Historical Prices

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

Web Analytics