IHG Historical Prices

Summary

Key Stock Metrics

91.57

(August 8, 2024)

52-Week Low

137.25

(February 10, 2025)

52-Week High

137.25

(February 10, 2025)

All-Time High

113.80

(March 12, 2025)

Current Price

Historical Prices Table

Date	Open	High	Low	Close	Volume
2003-04-15	9.17	9.34	9.03	9.05	3982
2003-04-16	9.00	9.00	8.42	8.42	2937
2003-04-17	8.58	8.65	8.50	8.58	782
2003-04-21	8.50	8.76	8.35	8.35	4309
2003-04-22	8.19	8.27	7.73	8.05	17564
2003-04-23	8.04	8.96	8.04	8.61	28732
2003-04-24	8.50	8.65	7.84	8.42	87373
2003-04-25	8.27	8.88	8.27	8.73	23050
2003-04-28	8.61	9.25	8.61	9.25	30561
2003-04-29	9.19	9.20	8.81	8.88	36046
2003-04-30	9.19	9.80	9.19	9.80	28078
2003-05-01	9.65	9.80	9.40	9.72	17564
2003-05-02	9.80	10.34	9.71	9.95	17564
2003-05-05	9.65	9.65	9.26	9.46	33237
2003-05-06	9.83	10.37	9.83	10.34	55897
2003-05-07	10.26	10.72	10.11	10.72	52306
2003-05-08	10.26	10.49	10.03	10.29	34348
2003-05-09	10.29	10.70	10.29	10.67	24617
2003-05-12	10.41	10.80	10.41	10.57	13647
2003-05-13	10.46	10.49	10.26	10.35	6137
2003-05-14	10.64	10.86	10.44	10.64	17695
2003-05-15	10.95	11.39	10.95	11.18	14888
2003-05-16	11.13	11.64	11.04	11.56	41793
2003-05-19	11.03	11.07	10.89	11.03	17172
2003-05-20	10.96	11.48	10.80	11.26	26054
2003-05-21	10.98	11.18	10.84	11.03	13254
2003-05-22	10.80	10.98	10.67	10.95	17304
2003-05-23	10.87	10.87	10.34	10.84	29843
2003-05-27	10.78	11.41	10.77	11.09	15409
2003-05-28	10.98	11.48	10.92	11.27	33956
2003-05-29	11.18	11.48	11.18	11.33	29906
2003-05-30	11.03	11.39	10.89	11.10	16846
2003-06-02	11.03	11.41	10.89	11.10	20046
2003-06-03	10.87	11.10	10.77	10.84	17564
2003-06-04	10.80	11.16	10.78	11.09	13778
2003-06-05	10.93	10.93	10.73	10.83	12406
2003-06-06	10.83	11.41	10.83	11.29	28666
2003-06-09	11.35	11.75	11.35	11.67	25075
2003-06-10	11.58	11.70	11.41	11.56	23703
2003-06-11	11.55	12.17	11.42	11.94	26512
2003-06-12	11.71	12.02	11.33	11.48	17109
2003-06-13	11.39	11.87	11.30	11.62	24160
2003-06-16	11.52	11.87	11.32	11.45	13778
2003-06-17	11.48	11.85	11.48	11.67	19523
2003-06-18	11.64	12.01	11.42	11.94	18806
2003-06-19	11.79	11.91	11.48	11.84	17564
2003-06-20	11.53	11.59	11.24	11.41	17304
2003-06-23	11.36	11.67	11.26	11.45	23899
2003-06-24	11.15	11.24	11.01	11.10	12406
2003-06-25	11.01	11.64	11.01	11.30	16128
2003-06-26	11.09	11.33	10.72	10.89	14169
2003-06-27	10.95	11.18	10.87	11.15	37417
2003-06-30	11.12	11.29	10.89	11.18	49236
2003-07-01	11.45	11.53	11.27	11.32	39833
2003-07-02	11.84	11.96	11.58	11.82	46038
2003-07-03	11.78	11.90	11.76	11.87	10447
2003-07-07	11.91	12.13	11.71	11.94	31148
2003-07-08	11.93	12.13	11.79	11.93	19459
2003-07-09	11.94	12.10	11.88	12.07	40878
2003-07-10	11.94	12.08	11.79	12.02	10316
2003-07-11	11.91	11.94	11.71	11.87	9794
2003-07-14	11.94	12.33	11.79	12.10	89333
2003-07-15	12.10	12.11	11.91	11.94	7117
2003-07-16	11.79	12.11	11.64	11.75	10642
2003-07-17	11.71	11.71	11.41	11.48	26968
2003-07-18	11.44	12.02	11.33	11.79	21287
2003-07-21	11.64	12.02	11.42	11.78	23965
2003-07-22	11.76	11.79	11.33	11.45	17695
2003-07-23	11.61	11.79	11.48	11.64	26119
2003-07-24	11.68	12.36	11.68	12.19	57008
2003-07-25	12.04	12.40	11.87	12.13	17956
2003-07-28	12.04	12.48	11.87	11.94	13254
2003-07-29	11.94	12.04	11.56	12.02	28862
2003-07-30	11.79	11.79	11.29	11.32	32585
2003-07-31	11.33	11.64	11.04	11.26	53743
2003-08-01	11.41	11.48	11.10	11.39	30103
2003-08-04	11.33	11.41	10.92	10.92	127600
2003-08-05	11.21	11.68	11.21	11.52	59816
2003-08-06	11.79	12.02	11.78	11.97	200805
2003-08-07	11.96	12.25	11.96	12.10	14757
2003-08-08	12.24	12.37	11.94	12.08	23965
2003-08-11	12.33	12.40	12.14	12.40	27948
2003-08-12	12.39	12.59	12.28	12.56	28078
2003-08-13	12.50	12.68	12.48	12.56	61709
2003-08-14	12.71	13.15	12.63	12.69	19915
2003-08-15	12.69	12.94	12.66	12.66	3198
2003-08-18	12.68	12.68	12.33	12.48	24552
2003-08-19	12.63	12.88	12.56	12.73	15148
2003-08-20	12.86	12.94	12.63	12.71	9664
2003-08-21	12.73	12.86	12.59	12.66	9532
2003-08-22	12.65	12.86	12.37	12.63	16585
2003-08-25	12.85	12.96	12.25	12.47	47147
2003-08-26	12.43	12.43	12.02	12.25	40030
2003-08-27	12.14	12.56	12.14	12.36	33956
2003-08-28	12.25	12.36	11.93	12.10	12537
2003-08-29	12.02	12.17	11.84	12.05	15801
2003-09-02	11.91	12.17	11.64	12.05	29711
2003-09-03	12.02	12.10	11.71	11.75	13778
2003-09-04	11.90	12.10	11.79	11.94	41400
2003-09-05	12.04	12.27	11.79	12.07	23116
2003-09-08	12.02	12.19	11.79	11.94	20307
2003-09-09	11.82	12.02	11.78	11.79	10839
2003-09-10	11.64	11.87	11.64	11.70	7051
2003-09-11	11.70	12.19	11.70	12.13	20960
2003-09-12	12.19	12.76	12.17	12.17	15801
2003-09-15	12.11	12.71	11.94	12.02	17564
2003-09-16	11.97	12.11	11.87	12.10	9336
2003-09-17	12.17	12.51	12.17	12.33	15148
2003-09-18	12.37	12.73	12.30	12.69	56093
2003-09-19	12.79	13.02	12.66	12.94	25728
2003-09-22	12.88	12.88	12.48	12.77	31735
2003-09-23	12.76	12.94	12.50	12.71	30625
2003-09-24	12.68	13.12	12.68	12.92	13320
2003-09-25	12.85	12.96	12.66	12.91	20242
2003-09-26	12.76	12.99	12.57	12.57	10708
2003-09-29	12.69	13.11	12.68	13.05	119959
2003-09-30	12.74	12.74	12.40	12.48	39049
2003-10-01	12.33	13.02	12.33	12.83	20438
2003-10-02	12.71	13.09	12.57	12.79	215694
2003-10-03	13.00	13.32	12.94	13.22	24749
2003-10-06	13.18	13.60	13.12	13.26	10512
2003-10-07	13.26	13.26	12.59	12.60	25140
2003-10-08	12.71	13.15	12.71	12.86	76795
2003-10-09	12.83	13.25	12.83	12.94	14104
2003-10-10	12.86	12.94	12.59	12.59	43751
2003-10-13	12.60	13.22	12.60	13.14	11949
2003-10-14	12.83	12.94	12.56	12.63	33434
2003-10-15	13.09	13.48	13.09	13.41	102981
2003-10-16	13.35	13.52	13.06	13.25	31279
2003-10-17	13.48	13.61	13.35	13.48	42837
2003-10-20	13.40	13.78	13.17	13.40	24617
2003-10-21	13.78	13.78	13.57	13.69	37286
2003-10-22	13.71	13.78	13.35	13.55	56616
2003-10-23	13.32	13.78	13.17	13.46	37286
2003-10-24	13.31	13.40	13.15	13.23	12733
2003-10-27	13.17	13.46	13.09	13.15	25204
2003-10-28	13.15	13.61	13.15	13.51	46494
2003-10-29	13.58	13.86	13.49	13.78	27622
2003-10-30	13.74	14.01	13.43	13.90	38069
2003-10-31	13.83	14.16	13.78	14.12	23312
2003-11-03	14.16	14.33	14.01	14.23	20046
2003-11-04	14.47	14.88	14.30	14.62	268654
2003-11-05	14.33	14.49	14.16	14.35	170047
2003-11-06	14.26	14.27	13.98	14.15	46952
2003-11-07	13.94	14.23	13.84	14.07	42903
2003-11-10	13.92	14.32	13.90	14.10	24421
2003-11-11	13.94	14.01	13.66	13.95	28928
2003-11-12	13.94	13.94	13.61	13.84	16716
2003-11-13	14.00	14.13	13.84	14.09	39898
2003-11-14	14.21	14.33	14.10	14.18	52110
2003-11-17	14.20	14.20	13.51	14.01	19851
2003-11-18	13.86	14.21	13.86	14.12	31801
2003-11-19	14.23	14.38	14.13	14.30	19459
2003-11-20	14.00	14.09	13.63	13.83	30103
2003-11-21	13.78	13.94	13.55	13.77	27751
2003-11-24	13.78	14.21	13.71	14.16	12797
2003-11-25	14.38	14.61	14.32	14.55	23507
2003-11-26	14.32	14.76	14.32	14.38	137200
2003-11-28	14.47	14.47	14.03	14.35	27034
2003-12-01	14.39	14.67	13.86	14.24	35327
2003-12-02	14.46	15.08	14.26	14.52	127077
2003-12-03	14.55	14.70	14.39	14.50	29515
2003-12-04	14.38	14.55	14.09	14.33	23703
2003-12-05	14.41	14.93	14.41	14.85	31540
2003-12-08	14.62	15.01	14.62	14.99	35196
2003-12-09	14.99	15.24	14.95	14.96	35784
2003-12-10	14.70	14.85	14.47	14.81	44927
2003-12-11	14.55	14.85	14.49	14.70	18023
2003-12-12	14.81	15.08	14.78	15.04	15867
2003-12-15	14.98	15.08	14.78	14.85	24617
2003-12-16	14.85	14.96	14.78	14.93	21679
2003-12-17	14.78	14.85	14.50	14.55	71766
2003-12-18	14.38	14.98	14.38	14.78	32062
2003-12-19	14.72	14.88	14.62	14.64	17172
2003-12-22	14.79	14.95	14.61	14.61	40552
2003-12-23	14.84	14.85	14.18	14.70	39441
2003-12-24	14.62	15.01	14.62	14.87	26446
2003-12-26	15.02	15.02	14.78	14.96	5484
2003-12-29	15.16	15.16	14.59	14.85	47866
2003-12-30	15.01	15.02	14.72	14.96	25923
2003-12-31	14.81	14.85	14.64	14.65	16390
2004-01-02	14.79	15.05	14.64	14.92	37939
2004-01-05	15.16	15.31	14.96	14.99	28666
2004-01-06	15.14	15.31	15.04	15.27	31082
2004-01-07	15.31	15.54	15.21	15.41	28470
2004-01-08	15.56	16.00	15.56	15.90	31279
2004-01-09	15.90	15.93	15.68	15.85	33890
2004-01-12	16.05	16.48	16.05	16.39	31082
2004-01-13	16.31	16.46	16.08	16.22	34479
2004-01-14	16.42	16.65	16.31	16.54	35132
2004-01-15	16.39	16.45	16.23	16.29	27948
2004-01-16	16.25	16.25	15.83	16.03	28210
2004-01-20	15.90	16.08	15.54	15.94	48518
2004-01-21	15.70	15.85	15.62	15.85	47213
2004-01-22	15.70	15.77	15.54	15.62	46429
2004-01-23	15.62	15.77	15.45	15.70	32716
2004-01-26	15.74	15.77	15.36	15.47	56420
2004-01-27	15.31	15.47	15.16	15.42	34479
2004-01-28	15.33	15.34	14.96	14.96	37743
2004-01-29	15.11	15.25	14.93	15.11	23116
2004-01-30	15.27	15.53	15.10	15.44	25009
2004-02-02	15.19	15.21	14.55	14.88	52175
2004-02-03	15.04	15.42	15.04	15.28	13973
2004-02-04	15.33	15.34	15.01	15.28	26054
2004-02-05	15.47	15.68	15.39	15.47	111144
2004-02-06	15.62	15.80	15.47	15.77	59163
2004-02-09	15.54	15.70	15.16	15.51	24944
2004-02-10	15.42	15.93	15.42	15.73	24095
2004-02-11	15.45	15.88	15.39	15.88	47082
2004-02-12	15.85	16.00	15.65	15.88	26773
2004-02-13	15.71	16.05	15.67	15.97	34348
2004-02-17	15.86	16.11	15.79	15.93	87243
2004-02-18	15.77	15.90	15.71	15.74	76337
2004-02-19	15.88	16.06	15.85	15.90	73006
2004-02-20	15.90	15.93	15.71	15.85	27491
2004-02-23	15.70	15.80	15.41	15.56	25271
2004-02-24	15.41	15.85	15.41	15.85	35980
2004-02-25	15.79	15.79	15.56	15.73	33368
2004-02-26	15.39	15.39	15.16	15.33	64387
2004-02-27	15.13	15.13	14.87	15.08	36960
2004-03-01	15.24	15.76	15.19	15.56	43816
2004-03-02	15.41	15.51	15.02	15.45	47997
2004-03-03	15.21	15.31	14.85	15.14	53416
2004-03-04	14.99	15.13	14.75	15.11	41596
2004-03-05	14.96	15.44	14.90	15.27	48584
2004-03-08	15.33	15.76	15.33	15.62	55571
2004-03-09	15.31	15.50	15.16	15.37	53612
2004-03-10	14.88	14.88	14.55	14.59	70526
2004-03-11	14.35	14.70	14.16	14.56	52764
2004-03-12	14.52	14.93	14.44	14.93	49694
2004-03-15	14.55	14.55	14.24	14.33	56877
2004-03-16	14.36	14.38	14.16	14.32	72289
2004-03-17	14.26	14.41	14.00	14.38	35327
2004-03-18	14.44	14.64	14.21	14.47	46755
2004-03-19	14.41	14.41	14.18	14.35	56616
2004-03-22	14.13	14.24	13.94	14.18	27882
2004-03-23	14.10	14.24	13.86	14.10	36110
2004-03-24	13.72	14.24	13.51	13.64	46429
2004-03-25	13.49	13.94	13.49	13.77	106769
2004-03-26	13.63	13.94	13.57	13.63	41335
2004-03-29	13.78	13.92	13.66	13.87	27296
2004-03-30	13.89	14.09	13.67	14.09	80451
2004-03-31	13.94	14.32	13.94	14.15	49955
2004-04-01	14.30	14.47	14.20	14.36	82018
2004-04-02	14.29	14.55	14.09	14.36	59032
2004-04-05	14.18	14.39	14.04	14.32	118981
2004-04-06	14.16	14.32	14.07	14.27	52110
2004-04-07	14.21	14.52	14.21	14.32	33694
2004-04-08	14.26	14.39	14.09	14.12	15998
2004-04-12	14.27	14.44	14.16	14.23	7117
2004-04-13	14.24	14.32	14.07	14.24	57725
2004-04-14	13.84	13.92	13.63	13.80	43882
2004-04-15	13.72	13.81	13.48	13.69	70134
2004-04-16	13.67	14.24	13.67	14.04	70329
2004-04-19	14.00	14.55	14.00	14.44	51653
2004-04-20	14.29	14.55	14.27	14.41	96973
2004-04-21	14.16	14.43	14.10	14.33	30169
2004-04-22	14.38	14.79	14.38	14.69	90834
2004-04-23	14.69	15.01	14.69	14.96	44143
2004-04-26	14.81	14.95	14.65	14.76	28078
2004-04-27	14.55	14.64	14.41	14.55	25859
2004-04-28	14.62	15.01	14.62	14.78	28862
2004-04-29	14.78	14.93	14.58	14.72	64714
2004-04-30	14.56	14.87	14.47	14.59	48975
2004-05-03	14.75	14.75	14.52	14.58	36110
2004-05-04	14.61	15.07	14.61	15.01	111013
2004-05-05	14.90	15.01	14.70	14.87	26381
2004-05-06	14.41	14.76	14.36	14.72	21940
2004-05-07	14.10	14.53	14.09	14.38	45906
2004-05-10	13.95	14.07	13.55	13.61	46690
2004-05-11	13.55	13.64	13.32	13.46	88287
2004-05-12	13.48	13.61	13.40	13.52	81234
2004-05-13	13.67	13.74	13.43	13.58	99977
2004-05-14	13.43	13.61	13.32	13.52	21548
2004-05-17	13.40	13.52	13.17	13.32	19459
2004-05-18	13.32	13.63	13.29	13.48	29124
2004-05-19	13.60	14.01	13.60	13.71	54264
2004-05-20	13.63	13.78	13.52	13.64	18740
2004-05-21	13.89	14.16	13.86	13.98	20438
2004-05-24	13.87	14.06	13.81	13.94	16062
2004-05-25	13.78	14.35	13.78	14.29	27751
2004-05-26	14.27	14.55	14.23	14.44	37809
2004-05-27	14.49	14.62	14.29	14.58	44666
2004-05-28	14.85	15.01	14.64	14.95	34218
2004-06-01	14.79	15.08	14.70	15.04	22202
2004-06-02	15.08	15.14	14.85	14.98	27687
2004-06-03	14.85	15.04	14.61	14.87	65824
2004-06-04	14.76	14.95	14.58	14.95	31735
2004-06-07	14.93	15.39	14.90	15.39	23116
2004-06-08	15.28	15.31	14.98	15.28	15280
2004-06-09	15.30	15.47	15.22	15.44	13320
2004-06-10	15.16	15.85	15.16	15.33	33172
2004-06-14	15.14	15.14	14.88	14.88	39638
2004-06-15	14.98	15.31	14.98	15.24	66934
2004-06-16	15.36	15.53	15.28	15.39	34674
2004-06-17	15.47	15.59	15.47	15.51	17369
2004-06-18	15.67	15.83	15.59	15.71	19067
2004-06-21	15.71	15.88	15.63	15.67	20503
2004-06-22	15.59	15.62	15.34	15.41	36699
2004-06-23	15.31	15.59	15.28	15.59	23834
2004-06-24	15.56	15.62	15.34	15.39	57595
2004-06-25	15.45	15.77	15.45	15.51	47997
2004-06-28	15.83	16.26	15.80	15.86	44208
2004-06-29	16.02	16.12	15.83	16.00	41009
2004-06-30	16.16	16.54	16.16	16.51	45319
2004-07-01	16.61	16.61	16.22	16.48	30561
2004-07-02	16.32	16.40	16.22	16.26	37351
2004-07-06	16.20	16.37	16.09	16.17	72615
2004-07-07	16.23	16.60	16.19	16.52	33629
2004-07-08	16.34	16.58	16.31	16.46	39833
2004-07-09	16.20	16.43	16.09	16.25	53350
2004-07-12	16.22	16.42	16.22	16.32	37613
2004-07-13	16.22	16.31	15.94	16.20	33825
2004-07-14	16.05	16.29	16.05	16.25	16846
2004-07-15	16.39	16.45	16.08	16.35	19719
2004-07-16	16.46	16.69	16.39	16.69	11231
2004-07-19	16.74	16.94	16.69	16.71	20503
2004-07-20	16.63	16.74	16.39	16.72	20438
2004-07-21	16.69	16.72	16.51	16.61	28470
2004-07-22	16.77	17.06	16.72	16.84	24357
2004-07-23	16.61	16.71	16.46	16.52	20960
2004-07-26	16.42	16.57	16.28	16.28	17043
2004-07-27	16.16	16.31	16.02	16.25	28796
2004-07-28	16.08	16.39	16.08	16.37	24160
2004-07-29	16.63	16.80	16.42	16.66	16781
2004-07-30	16.46	16.69	16.29	16.63	26446
2004-08-02	16.61	16.78	16.45	16.77	32324
2004-08-03	16.74	17.20	16.69	16.95	41727
2004-08-04	16.58	16.61	16.34	16.51	68631
2004-08-05	16.49	16.60	16.35	16.46	28732
2004-08-06	16.16	16.16	15.94	16.00	25793
2004-08-09	15.91	16.08	15.63	15.86	36764
2004-08-10	15.71	15.91	15.65	15.74	17239
2004-08-11	15.54	15.62	15.34	15.57	19263
2004-08-12	15.19	15.31	14.99	15.13	25401
2004-08-13	15.34	15.76	15.34	15.44	29254
2004-08-16	15.31	15.70	15.28	15.70	28732
2004-08-17	15.62	15.79	15.47	15.77	27359
2004-08-18	15.54	15.80	15.54	15.71	39572
2004-08-19	15.73	16.12	15.73	15.93	59294
2004-08-20	15.74	15.94	15.63	15.79	26119
2004-08-23	15.82	16.00	15.74	15.76	21744
2004-08-24	15.73	15.90	15.73	15.80	49499
2004-08-25	15.85	16.00	15.73	16.00	23246
2004-08-26	15.86	15.93	15.70	15.93	20177
2004-08-27	15.77	16.02	15.74	16.00	25467
2004-08-30	16.16	16.16	15.93	15.93	28470
2004-08-31	15.62	15.88	15.62	15.77	26642
2004-09-01	15.63	15.80	15.63	15.70	44991
2004-09-02	15.54	15.77	15.50	15.76	24291
2004-09-03	15.60	15.74	15.48	15.67	28144
2004-09-07	15.71	16.11	15.71	16.00	53024
2004-09-08	15.94	16.22	15.94	16.03	40485
2004-09-09	16.11	16.40	16.11	16.29	15671
2004-09-10	16.57	17.00	16.57	16.74	37613
2004-09-13	16.81	17.03	16.81	16.95	24552
2004-09-14	16.95	17.43	16.95	17.29	28601
2004-09-15	17.40	17.69	17.37	17.41	289944
2004-09-16	17.70	18.36	17.70	18.10	37351
2004-09-17	17.95	18.08	17.82	17.96	47734
2004-09-20	17.82	17.93	17.64	17.84	67195
2004-09-21	17.90	17.98	17.70	17.84	28274
2004-09-22	17.59	17.75	17.50	17.52	22984
2004-09-23	17.64	17.75	17.52	17.59	22724
2004-09-24	17.47	17.76	17.40	17.46	49041
2004-09-27	17.44	17.49	17.26	17.40	39898
2004-09-28	17.46	17.69	17.41	17.63	23050
2004-09-29	17.41	17.76	17.41	17.72	23638
2004-09-30	17.50	17.81	17.49	17.70	469199
2004-10-01	17.78	18.16	17.78	18.16	293665
2004-10-04	18.15	18.39	18.15	18.38	122114
2004-10-05	18.30	18.42	18.19	18.39	199825
2004-10-06	18.18	18.25	18.10	18.21	125184
2004-10-07	18.05	18.13	17.98	18.10	84370
2004-10-08	18.07	18.35	18.07	18.19	55702
2004-10-11	18.12	18.35	18.12	18.30	21353
2004-10-12	17.99	18.13	17.89	18.07	42119
2004-10-13	18.10	18.50	18.10	18.44	207596
2004-10-14	18.28	18.42	18.10	18.10	44339
2004-10-15	18.12	18.50	18.12	18.41	119828
2004-10-18	18.31	18.33	18.16	18.30	42314
2004-10-19	18.61	18.99	18.56	18.74	80842
2004-10-20	18.39	18.71	18.35	18.64	130278
2004-10-21	18.79	18.91	18.68	18.80	87896
2004-10-22	19.02	19.37	19.02	19.28	161166
2004-10-25	18.99	19.08	18.85	18.94	83129
2004-10-26	18.85	18.93	18.76	18.84	119307
2004-10-27	18.64	18.80	18.51	18.76	184806
2004-10-28	18.84	19.08	18.84	19.08	174945
2004-10-29	19.07	19.07	18.76	18.96	68045
2004-11-01	18.76	18.91	18.76	18.91	16128
2004-11-02	19.14	19.36	19.03	19.08	29646
2004-11-03	18.97	19.26	18.97	19.22	18871
2004-11-04	18.97	19.20	18.84	19.14	17956
2004-11-05	19.23	19.65	19.22	19.45	37547
2004-11-08	19.20	19.39	19.20	19.26	27751
2004-11-09	19.07	19.23	19.02	19.13	20242
2004-11-10	19.05	19.17	18.84	19.02	17827
2004-11-11	19.02	19.20	18.99	19.05	12733
2004-11-12	19.29	19.71	19.29	19.66	43882
2004-11-15	19.42	19.60	19.31	19.48	42837
2004-11-16	19.51	19.69	19.51	19.57	10642
2004-11-17	19.63	19.91	19.63	19.88	33499
2004-11-18	19.59	19.63	19.37	19.52	18218
2004-11-19	19.49	19.54	19.23	19.34	31279
2004-11-22	19.28	19.60	19.28	19.51	24813
2004-11-23	19.23	19.39	19.08	19.20	76729
2004-11-24	19.14	19.29	18.96	19.14	59032
2004-11-26	19.54	19.83	19.54	19.82	15932
2004-11-29	19.59	19.71	19.54	19.68	106769
2004-11-30	19.71	19.85	19.71	19.83	125837
2004-12-01	19.92	20.12	19.89	20.01	73138
2004-12-02	20.00	20.09	19.80	19.80	188267
2004-12-03	19.80	19.98	19.74	19.85	112254
2004-12-06	20.09	20.12	19.94	20.05	92337
2004-12-07	20.12	20.17	19.83	19.86	130082
2004-12-08	19.85	19.95	19.75	19.78	28601
2004-12-09	19.82	19.88	19.57	19.86	53938
2004-12-10	19.69	19.69	19.49	19.65	78688
2004-12-13	19.65	19.98	19.65	19.98	3067
2004-12-14	19.78	19.98	19.68	19.98	12341
2004-12-15	19.68	19.98	19.63	19.91	27426
2004-12-16	19.68	19.72	19.52	19.72	5484
2004-12-17	19.40	19.52	18.76	19.39	20634
2004-12-20	19.49	19.98	19.49	19.91	34674
2004-12-21	19.68	19.72	19.52	19.72	5484
2004-12-22	19.11	19.52	19.10	19.31	24944
2004-12-23	19.46	19.65	19.28	19.60	11557
2004-12-27	19.29	19.91	19.29	19.51	25728
2004-12-28	19.45	19.60	19.40	19.43	17956
2004-12-29	19.22	19.52	19.22	19.45	48910
2004-12-30	19.45	19.69	19.39	19.60	34804
2004-12-31	19.60	19.60	19.14	19.33	23181
2005-01-03	18.91	19.29	18.91	19.23	50413
2005-01-04	18.61	19.02	18.61	18.77	57269
2005-01-05	18.80	18.93	18.61	18.76	55897
2005-01-06	18.76	18.85	18.56	18.82	39246
2005-01-07	19.25	19.37	19.10	19.25	37678
2005-01-10	19.14	19.25	19.13	19.20	25988
2005-01-11	19.23	19.23	18.93	19.14	17239
2005-01-12	19.14	19.39	19.14	19.34	38854
2005-01-13	19.45	19.52	19.29	19.40	16912
2005-01-14	19.45	19.46	19.11	19.25	127731
2005-01-18	19.25	19.63	19.25	19.43	60468
2005-01-19	19.66	19.78	19.52	19.56	72746
2005-01-20	19.56	19.89	19.37	19.68	42445
2005-01-21	19.74	19.74	19.39	19.59	36699
2005-01-24	19.59	19.91	19.37	19.72	42577
2005-01-25	19.65	19.71	19.45	19.63	41204
2005-01-26	19.54	19.98	19.54	19.88	33368
2005-01-27	19.66	19.83	19.48	19.60	40290
2005-01-28	19.45	19.82	19.29	19.57	63930
2005-01-31	19.39	19.54	19.07	19.33	41074
2005-02-01	19.52	19.63	19.37	19.62	136155
2005-02-02	19.33	19.45	19.14	19.39	138832
2005-02-03	19.60	19.74	19.43	19.56	259837
2005-02-04	19.66	19.91	19.56	19.86	285437
2005-02-07	19.68	19.78	19.42	19.54	40486
2005-02-08	19.69	20.20	19.68	19.85	181344
2005-02-09	19.66	19.68	19.51	19.52	18609
2005-02-10	19.72	19.85	19.68	19.75	70721
2005-02-11	19.65	19.80	19.62	19.71	42185
2005-02-14	19.89	20.11	19.88	19.97	22921
2005-02-15	19.97	20.11	19.86	20.00	22202
2005-02-16	19.89	19.95	19.63	19.89	19067
2005-02-17	19.85	20.06	19.74	19.88	22397
2005-02-18	19.85	19.98	19.85	19.86	16193
2005-02-22	19.88	19.88	19.54	19.54	29254
2005-02-23	19.48	19.54	19.40	19.46	39115
2005-02-24	19.62	19.74	19.49	19.60	95602
2005-02-25	19.60	19.65	19.54	19.62	67653
2005-02-28	19.68	19.83	19.52	19.62	19851
2005-03-01	19.69	19.75	19.60	19.74	58639
2005-03-02	19.46	19.46	19.22	19.42	22462
2005-03-03	19.46	19.48	19.23	19.37	17500
2005-03-04	19.33	19.75	19.29	19.63	103763
2005-03-07	19.54	19.54	19.42	19.48	17304
2005-03-08	19.60	19.60	19.45	19.51	22724
2005-03-09	19.56	19.65	19.48	19.52	16128
2005-03-10	20.05	20.12	19.89	20.00	40812
2005-03-11	19.63	19.69	19.49	19.51	53808
2005-03-14	19.17	19.17	18.80	19.08	55049
2005-03-15	19.17	19.22	19.03	19.03	23246
2005-03-16	19.14	19.45	19.05	19.20	45514
2005-03-17	18.97	19.08	18.84	19.03	27034
2005-03-18	18.88	18.90	18.58	18.76	49106
2005-03-21	18.48	18.62	18.42	18.59	45776
2005-03-22	18.50	18.54	18.16	18.25	27818
2005-03-23	18.07	18.12	17.90	17.90	37809
2005-03-24	17.87	18.15	17.86	18.08	84826
2005-03-28	18.27	18.27	17.96	18.05	96778
2005-03-29	17.95	18.04	17.69	17.90	57987
2005-03-30	17.66	18.01	17.66	17.84	69023
2005-03-31	17.89	18.12	17.86	18.07	181997
2005-04-01	18.10	18.35	17.93	17.93	44143
2005-04-04	17.96	18.16	17.95	18.07	40616
2005-04-05	18.02	18.13	17.86	18.10	164561
2005-04-06	17.95	18.10	17.90	18.02	46886
2005-04-07	17.99	18.16	17.93	17.98	46559
2005-04-08	18.05	18.36	18.05	18.15	49433
2005-04-11	18.25	18.38	18.10	18.38	131453
2005-04-12	18.13	18.33	18.08	18.33	50477
2005-04-13	18.21	18.48	18.18	18.25	51718
2005-04-14	18.25	18.25	18.02	18.08	44208
2005-04-15	18.04	18.12	17.90	17.95	15671
2005-04-18	17.89	18.13	17.81	17.98	45123
2005-04-19	18.10	18.31	18.10	18.30	26707
2005-04-20	18.56	18.71	18.47	18.62	45319
2005-04-21	18.59	18.67	18.50	18.67	22397
2005-04-22	18.64	18.84	18.62	18.67	38005
2005-04-25	18.67	19.05	18.67	18.85	52436
2005-04-26	18.53	18.53	18.28	18.38	43424
2005-04-27	18.28	18.50	18.10	18.33	29319
2005-04-28	18.35	18.35	18.04	18.10	38265
2005-04-29	18.22	18.31	18.13	18.22	40552
2005-05-02	18.15	18.38	17.76	18.24	79080
2005-05-03	18.19	18.42	18.13	18.25	51131
2005-05-04	18.10	18.38	18.07	18.25	118784
2005-05-05	18.18	18.65	18.18	18.53	39376
2005-05-06	18.31	18.35	18.16	18.30	34740
2005-05-09	18.16	18.30	18.10	18.27	385938
2005-05-10	18.02	18.16	17.98	18.07	29385
2005-05-11	17.76	18.04	17.73	17.92	36372
2005-05-12	17.82	17.99	17.72	17.89	19590
2005-05-13	17.72	17.79	17.61	17.61	25531
2005-05-16	17.58	17.69	17.53	17.69	51065
2005-05-17	17.47	17.61	17.38	17.59	46233
2005-05-18	17.52	18.30	17.49	18.18	350217
2005-05-19	18.24	18.45	18.19	18.35	28340
2005-05-20	18.25	18.30	18.15	18.28	23246
2005-05-23	18.44	18.62	18.38	18.59	27882
2005-05-24	18.16	18.44	18.07	18.30	94165
2005-05-25	18.19	18.25	18.05	18.25	39638
2005-05-26	18.30	18.53	18.28	18.38	110230
2005-05-27	18.05	18.15	17.87	18.10	68892
2005-05-31	17.95	18.04	17.87	17.92	296669
2005-06-01	17.76	18.04	17.76	17.93	80451
2005-06-02	17.95	18.16	17.95	18.13	122114
2005-06-03	18.24	18.35	18.15	18.30	347801
2005-06-06	18.31	18.61	18.19	18.50	218436
2005-06-07	18.64	18.90	18.64	18.88	208446
2005-06-08	18.68	18.80	18.50	18.58	166652
2005-06-09	18.38	18.59	18.28	18.53	51065
2005-06-10	18.68	18.71	18.39	18.53	48714
2005-06-13	18.53	18.67	18.50	18.54	145885
2005-06-14	18.47	18.80	18.47	18.70	55506
2005-06-15	18.91	19.14	18.91	19.02	162276
2005-06-16	19.17	19.37	18.84	19.19	169917
2005-06-17	19.46	19.63	19.42	19.56	150521
2005-06-20	19.40	19.51	19.39	19.39	48257
2005-06-21	19.40	19.68	19.40	19.65	124401
2005-06-22	19.56	19.66	19.49	19.60	190226
2005-06-23	19.60	19.75	19.33	19.40	174030
2005-06-24	19.48	19.48	19.19	19.29	94361
2005-06-27	19.75	19.82	19.31	19.54	93577
2005-06-28	19.52	19.89	19.52	19.89	40944
2005-06-29	19.59	19.77	19.45	19.68	145363
2005-06-30	19.40	19.54	19.37	19.37	55702
2005-07-01	19.48	19.49	19.25	19.40	82084
2005-07-05	19.39	19.48	19.29	19.48	55114
2005-07-06	19.49	19.65	19.29	19.45	65301
2005-07-07	18.84	19.08	18.73	19.05	58444
2005-07-08	19.13	19.43	19.08	19.34	82803
2005-07-11	19.42	19.66	19.42	19.59	45579
2005-07-12	19.78	20.06	19.69	19.91	49236
2005-07-15	19.77	19.86	19.68	19.78	22789
2005-07-18	19.68	19.74	19.46	19.56	29188
2005-07-19	19.34	19.54	19.28	19.51	33955
2005-07-20	19.45	19.74	19.31	19.62	40290
2005-07-21	19.52	19.74	19.39	19.57	47538
2005-07-22	19.51	19.56	19.29	19.56	57203
2005-07-25	19.37	19.46	19.29	19.34	62036
2005-07-26	19.19	19.40	19.19	19.29	45842
2005-07-27	19.37	19.45	19.29	19.45	22920
2005-07-28	19.45	19.68	19.45	19.68	18218
2005-07-29	19.65	19.78	19.37	19.65	80451
2005-08-01	19.83	20.03	19.83	19.97	21352
2005-08-02	20.08	20.11	19.94	20.03	37546
2005-08-03	19.98	20.06	19.77	19.94	49628
2005-08-04	19.97	20.20	19.92	19.95	87373
2005-08-05	20.31	20.37	20.12	20.27	52894
2005-08-08	20.50	20.52	20.31	20.31	52175
2005-08-09	20.46	20.60	20.46	20.52	29777
2005-08-10	20.72	20.99	20.61	20.69	120090
2005-08-11	20.87	20.98	20.80	20.96	50869
2005-08-12	21.04	21.19	20.67	21.10	37417
2005-08-15	21.10	21.15	20.95	21.15	33237
2005-08-16	21.07	21.16	20.90	20.95	38788
2005-08-17	20.86	20.98	20.76	20.87	27491
2005-08-18	20.61	20.72	20.54	20.55	75945
2005-08-19	20.72	20.78	20.06	20.60	230517
2005-08-22	20.64	20.78	20.37	20.58	202893
2005-08-23	20.61	20.66	20.24	20.46	363865
2005-08-24	20.46	20.58	20.23	20.27	158945
2005-08-25	20.29	20.49	20.26	20.40	98933
2005-08-26	20.43	20.49	20.23	20.27	113364
2005-08-29	20.29	20.44	20.23	20.44	26120
2005-08-30	20.37	20.43	20.27	20.35	64909
2005-08-31	20.43	20.67	20.41	20.67	92532
2005-09-01	20.92	21.09	20.92	21.07	74117
2005-09-02	20.81	20.84	20.57	20.64	119895
2005-09-06	20.55	20.69	20.50	20.69	48322
2005-09-07	20.44	20.76	20.43	20.67	60272
2005-09-08	20.75	20.84	20.64	20.72	48257
2005-09-09	20.70	20.90	20.69	20.87	99846
2005-09-12	20.52	20.64	20.47	20.50	29450
2005-09-13	20.46	20.50	20.35	20.38	43229
2005-09-14	20.29	20.44	20.08	20.21	41269
2005-09-15	20.18	20.31	20.17	20.29	92924
2005-09-16	20.27	20.37	20.15	20.29	25205
2005-09-19	20.31	20.31	20.08	20.20	17109
2005-09-20	20.20	20.23	19.92	19.95	38593
2005-09-21	19.86	19.86	19.60	19.60	97691
2005-09-22	19.57	19.57	19.28	19.46	68436
2005-09-23	19.43	19.49	19.25	19.43	57269
2005-09-26	19.37	19.40	19.03	19.26	38201
2005-09-27	19.13	19.22	19.02	19.19	18218
2005-09-28	19.23	19.51	19.14	19.23	28862
2005-09-29	19.34	19.68	19.33	19.68	56420
2005-09-30	19.57	19.66	19.37	19.48	72484
2005-10-03	19.46	19.54	19.42	19.45	54853
2005-10-04	19.52	19.56	19.29	19.37	196624
2005-10-05	19.42	19.54	19.33	19.36	523139
2005-10-06	19.40	19.40	19.02	19.13	143012
2005-10-07	19.13	19.22	18.91	19.14	320831
2005-10-10	19.11	19.13	18.94	19.05	19328
2005-10-11	18.94	18.94	18.77	18.80	268785
2005-10-12	18.80	18.80	18.59	18.70	185589
2005-10-13	18.38	18.50	18.21	18.44	65366
2005-10-14	19.60	19.72	19.52	19.59	701285
2005-10-17	19.36	19.42	19.25	19.26	146407
2005-10-18	18.87	18.96	18.76	18.85	144317
2005-10-19	18.68	19.16	18.61	19.14	166912
2005-10-20	19.07	19.13	18.84	18.85	37874
2005-10-21	18.88	18.96	18.77	18.93	10969
2005-10-24	19.07	19.25	19.03	19.23	14300
2005-10-25	19.05	19.07	18.67	18.79	78035
2005-10-26	18.99	19.10	18.80	18.91	41401
2005-10-27	18.99	19.02	18.70	18.70	52306
2005-10-28	18.70	18.91	18.70	18.91	27359
2005-10-31	19.07	19.14	18.97	19.13	12471
2005-11-01	19.14	19.48	19.14	19.40	24226
2005-11-02	19.52	19.92	19.49	19.89	32127
2005-11-03	20.01	20.09	19.91	19.94	18937
2005-11-04	19.66	19.66	19.48	19.56	13777
2005-11-07	19.60	19.78	19.60	19.75	6203
2005-11-08	19.86	20.01	19.86	19.94	457052
2005-11-09	20.06	20.15	19.92	20.11	47082
2005-11-10	20.57	20.69	20.44	20.58	26315
2005-11-11	20.60	20.72	20.54	20.66	7900
2005-11-14	20.81	20.86	20.60	20.66	40748
2005-11-15	20.89	21.13	20.81	20.95	53155
2005-11-16	20.72	20.83	20.60	20.75	41466
2005-11-17	20.90	21.13	20.83	21.07	34282
2005-11-18	21.01	21.01	20.60	20.73	42836
2005-11-21	20.69	20.93	20.61	20.78	4830
2005-11-22	20.66	20.83	20.58	20.80	9206
2005-11-23	20.75	20.83	20.67	20.72	14496
2005-11-25	20.83	21.10	20.83	21.07	33499
2005-11-28	20.89	20.92	20.75	20.84	41531
2005-11-29	20.84	20.84	20.61	20.63	12341
2005-11-30	20.72	20.83	20.64	20.64	10055
2005-12-01	20.84	21.10	20.84	21.09	38330
2005-12-02	21.15	21.21	21.15	21.16	3656
2005-12-05	21.32	21.33	21.21	21.27	8161
2005-12-06	21.25	21.27	21.13	21.24	16716
2005-12-07	21.27	21.42	21.22	21.25	32257
2005-12-08	21.21	21.25	21.04	21.13	48389
2005-12-09	21.44	21.56	21.33	21.41	30429
2005-12-12	21.74	21.81	21.67	21.71	50935
2005-12-13	21.88	22.14	21.88	22.11	52632
2005-12-14	21.96	22.19	21.93	22.19	48322
2005-12-15	22.04	22.04	21.85	21.90	13777
2005-12-16	22.01	22.05	21.76	21.79	10904
2005-12-19	22.02	22.10	21.82	21.84	5875
2005-12-20	22.07	22.14	21.94	22.10	32911
2005-12-21	21.99	22.08	21.94	22.01	27296
2005-12-22	22.16	22.16	21.91	21.99	7182
2005-12-23	22.13	22.23	22.07	22.07	1044
2005-12-27	22.20	22.20	22.04	22.05	782
2005-12-28	22.13	22.22	21.91	22.01	12210
2005-12-29	22.16	22.37	22.16	22.25	35196
2005-12-30	22.13	22.14	22.13	22.13	455
2006-01-03	22.34	22.83	22.34	22.80	12602
2006-01-04	22.83	22.91	22.79	22.83	14234
2006-01-05	22.56	22.63	22.36	22.43	14562
2006-01-06	22.20	22.27	22.08	22.16	43751
2006-01-09	21.94	22.01	21.84	21.90	39572
2006-01-10	21.90	21.93	21.79	21.90	30169
2006-01-11	21.97	22.17	21.97	22.08	16520
2006-01-12	22.01	22.01	21.90	21.90	7703
2006-01-13	21.90	22.36	21.90	22.30	26641
2006-01-17	22.51	22.74	22.50	22.65	21745
2006-01-18	22.60	22.66	22.51	22.56	11818
2006-01-19	22.71	22.91	22.68	22.88	13124
2006-01-20	22.97	23.03	22.59	22.63	22854
2006-01-23	22.89	22.94	22.60	22.74	13973
2006-01-24	23.06	23.20	23.05	23.18	11557
2006-01-25	23.37	23.43	23.28	23.37	19132
2006-01-26	23.46	23.54	23.28	23.29	8292
2006-01-27	23.58	23.60	23.26	23.31	8945
2006-01-30	23.35	23.40	23.20	23.26	7508
2006-01-31	23.34	23.66	23.34	23.57	15476
2006-02-01	23.43	23.58	23.43	23.49	7443
2006-02-02	23.31	23.35	23.20	23.25	50935
2006-02-03	23.21	23.46	23.21	23.35	5026
2006-02-06	23.35	23.37	23.26	23.28	782
2006-02-07	23.00	23.05	22.83	22.85	18218
2006-02-08	22.99	23.23	22.99	23.17	5222
2006-02-09	23.20	23.23	23.12	23.12	13451
2006-02-10	23.35	23.35	23.12	23.18	8096
2006-02-13	22.89	22.97	22.77	22.80	35654
2006-02-14	22.54	22.69	22.50	22.65	9531
2006-02-15	23.12	23.29	23.03	23.18	28014
2006-02-16	23.34	23.41	23.17	23.41	23246
2006-02-17	23.41	24.12	23.41	23.84	418458
2006-02-21	23.83	23.83	23.60	23.72	102132
2006-02-22	23.49	23.51	23.40	23.51	9924
2006-02-23	23.40	23.40	23.03	23.11	13581
2006-02-24	23.21	23.54	23.21	23.32	34348
2006-02-27	23.40	23.43	23.32	23.34	32649
2006-02-28	23.48	23.61	23.46	23.54	10120
2006-03-01	23.43	23.43	23.23	23.35	15280
2006-03-02	22.95	22.99	22.65	22.86	33041
2006-03-03	22.99	23.14	22.95	23.09	10642
2006-03-06	23.12	23.12	22.89	22.95	2480
2006-03-07	22.59	22.59	22.27	22.37	22724
2006-03-08	22.22	22.31	22.05	22.20	22984
2006-03-09	22.23	22.23	22.05	22.05	21418
2006-03-10	21.97	22.17	21.90	22.11	7835
2006-03-13	22.72	22.82	22.68	22.68	11492
2006-03-14	22.83	23.09	22.79	23.05	26120
2006-03-15	23.12	23.18	22.99	23.11	13973
2006-03-16	23.40	23.86	23.40	23.84	9468
2006-03-17	24.04	24.42	24.04	24.24	25336
2006-03-20	24.39	24.39	24.01	24.19	12471
2006-03-21	24.19	24.26	24.13	24.15	24487
2006-03-22	24.29	24.35	24.27	24.30	4309
2006-03-23	24.52	24.88	24.39	24.53	45450
2006-03-24	24.49	24.64	24.41	24.55	6724
2006-03-27	24.23	24.26	24.18	24.23	9402
2006-03-28	24.18	24.18	23.90	23.92	27948
2006-03-29	24.69	24.78	24.62	24.76	23116
2006-03-30	24.70	24.90	24.67	24.76	42185
2006-03-31	25.05	25.22	24.98	25.14	45253
2006-04-03	25.14	25.25	25.08	25.14	17891
2006-04-04	25.28	25.51	25.28	25.50	26904
2006-04-05	25.36	25.42	25.25	25.37	7377
2006-04-06	25.37	25.37	25.22	25.24	10969
2006-04-07	25.10	25.13	24.88	25.04	13712
2006-04-10	25.19	25.45	25.11	25.27	9795
2006-04-11	25.11	25.11	24.81	24.95	110425
2006-04-12	24.69	24.75	24.58	24.69	396910
2006-04-13	24.70	24.84	24.65	24.76	28405
2006-04-17	24.96	25.02	24.81	24.88	13712
2006-04-18	24.82	25.25	24.82	25.25	15736
2006-04-19	25.30	25.76	25.30	25.76	10839
2006-04-20	25.53	25.73	25.48	25.63	12275
2006-04-21	25.82	25.88	25.73	25.85	42249
2006-04-24	25.80	25.94	25.77	25.89	13712
2006-04-25	26.22	26.23	26.05	26.09	9531
2006-04-26	26.25	26.26	25.93	26.00	22462
2006-04-27	26.57	26.74	26.52	26.68	31279
2006-04-28	26.72	27.01	26.72	26.92	12275
2006-05-01	27.07	27.35	26.84	26.94	5549
2006-05-02	27.24	27.35	27.17	27.32	4635
2006-05-03	26.77	26.77	26.57	26.66	13320
2006-05-04	27.92	28.48	27.90	28.38	30887
2006-05-05	28.12	28.19	27.98	28.19	13451
2006-05-08	28.18	28.25	28.07	28.19	37286
2006-05-09	28.10	28.30	28.10	28.25	89855
2006-05-10	28.27	28.27	28.02	28.21	21156
2006-05-11	28.28	28.56	28.28	28.42	169589
2006-05-12	28.45	28.45	27.98	28.02	42836
2006-05-15	27.52	27.98	27.40	27.53	57073
2006-05-16	27.35	27.75	27.32	27.66	35522
2006-05-17	27.47	27.55	26.81	26.89	33563
2006-05-18	26.42	26.45	26.09	26.23	40029
2006-05-19	26.25	26.38	26.11	26.35	14170
2006-05-22	25.86	26.42	25.77	26.09	25336
2006-05-23	26.42	26.92	26.42	26.66	32649
2006-05-24	26.03	26.09	25.71	26.08	15867
2006-05-25	26.11	26.22	25.83	26.22	100369
2006-05-26	26.14	26.54	26.05	26.48	20046
2006-05-30	26.26	26.38	26.02	26.09	45514
2006-05-31	26.05	26.37	25.96	26.22	79864
2006-06-01	25.89	26.38	25.79	26.38	97104
2006-06-02	26.91	27.17	26.52	26.78	408925
2006-06-05	27.06	27.73	26.97	27.09	393774
2006-06-06	26.66	26.69	26.25	26.57	778668
2006-06-07	23.02	23.26	22.83	23.06	258206
2006-06-08	22.65	23.44	22.65	23.41	1377952
2006-06-09	23.23	23.44	23.12	23.26	103177
2006-06-12	26.37	26.55	26.16	26.20	475337
2006-06-13	25.08	25.65	25.08	25.33	1002200
2006-06-14	25.60	25.82	25.48	25.68	784872
2006-06-15	26.09	26.46	26.00	26.45	220395
2006-06-16	25.93	26.05	25.82	26.05	36765
2006-06-19	25.89	25.99	25.79	25.88	22005
2006-06-20	25.88	26.14	25.71	26.00	18087
2006-06-21	25.80	26.12	25.80	26.05	57661
2006-06-22	25.88	26.02	25.82	25.94	11361
2006-06-23	25.86	26.11	25.86	25.97	26315
2006-06-26	25.70	25.85	25.57	25.79	21418
2006-06-27	25.65	25.68	25.44	25.45	12862
2006-06-28	25.51	25.80	25.51	25.80	42445
2006-06-29	25.88	26.72	25.86	26.65	143534
2006-06-30	26.89	27.00	26.80	26.95	74443
2006-07-03	27.04	27.20	27.01	27.12	21418
2006-07-05	26.83	26.83	26.51	26.71	31017
2006-07-06	26.81	26.98	26.81	26.92	19851
2006-07-07	27.10	27.20	26.86	26.87	35980
2006-07-10	26.98	27.10	26.92	26.95	17238
2006-07-11	27.14	27.38	27.01	27.32	31409
2006-07-12	26.97	27.03	26.71	26.72	21287
2006-07-13	26.87	26.94	26.49	26.49	33825
2006-07-14	26.19	26.19	25.91	26.02	29059
2006-07-17	25.50	25.62	25.40	25.54	50739
2006-07-18	25.56	25.65	25.30	25.65	16194
2006-07-19	25.65	26.37	25.65	26.23	12734
2006-07-20	26.37	26.45	26.17	26.20	20178
2006-07-21	26.03	26.03	25.70	25.73	18545
2006-07-24	25.91	26.12	25.91	26.12	21548
2006-07-25	26.12	26.26	25.94	26.20	389724
2006-07-26	26.06	26.16	25.79	26.09	102524
2006-07-27	26.09	26.12	25.50	25.50	34674
2006-07-28	24.95	24.96	24.69	24.88	103372
2006-07-31	24.82	24.98	24.75	24.87	28862
2006-08-01	24.70	24.96	24.61	24.82	33237
2006-08-02	24.84	24.98	24.73	24.93	22398
2006-08-03	24.38	24.55	24.21	24.53	116368
2006-08-04	25.04	25.27	24.93	25.01	33433
2006-08-07	25.37	25.42	25.13	25.19	33041
2006-08-08	25.47	25.56	25.27	25.30	34218
2006-08-09	25.39	25.57	25.34	25.40	146212
2006-08-10	24.44	24.65	24.36	24.58	347083
2006-08-11	24.50	24.81	24.50	24.70	52698
2006-08-14	24.67	24.90	24.49	24.49	26838
2006-08-15	25.19	25.33	25.18	25.31	22921
2006-08-16	25.50	25.50	25.28	25.47	44666
2006-08-17	25.68	25.76	25.47	25.50	36110
2006-08-18	26.09	26.34	26.02	26.25	195253
2006-08-21	26.48	26.54	26.22	26.26	33629
2006-08-22	26.05	26.14	25.93	26.09	92794
2006-08-23	26.23	26.31	26.08	26.26	55571
2006-08-24	26.49	26.57	26.43	26.54	28993
2006-08-25	26.61	26.69	26.51	26.58	52959
2006-08-28	26.60	26.94	26.60	26.86	28210
2006-08-29	26.83	26.91	26.61	26.91	64452
2006-08-30	27.01	27.17	26.89	26.95	59358
2006-08-31	27.04	27.06	26.97	27.03	73725
2006-09-01	26.92	27.18	26.92	27.12	33956
2006-09-05	27.12	27.18	26.94	27.04	10904
2006-09-06	26.69	26.87	26.69	26.78	26381
2006-09-07	26.46	26.68	26.40	26.58	57857
2006-09-08	26.37	26.69	26.37	26.66	70526
2006-09-11	26.46	26.61	26.34	26.57	100042
2006-09-12	26.80	27.26	26.80	27.26	132367
2006-09-13	27.14	27.41	27.14	27.26	152350
2006-09-14	27.30	27.36	27.10	27.24	743209
2006-09-15	27.36	27.49	26.65	27.43	471811
2006-09-18	27.04	27.30	27.04	27.12	88615
2006-09-19	27.12	27.17	26.86	27.07	95536
2006-09-20	27.18	27.41	26.97	27.35	36829
2006-09-21	27.20	27.47	27.10	27.18	377318
2006-09-22	27.24	27.26	26.28	26.87	757902
2006-09-25	27.10	27.17	26.84	27.06	55702
2006-09-26	26.95	27.21	26.89	27.10	246908
2006-09-27	26.95	27.01	26.80	26.80	30690
2006-09-28	27.03	27.21	26.69	27.04	121331
2006-09-29	26.83	27.09	26.80	27.01	228493
2006-10-02	26.92	27.27	26.83	27.09	430018
2006-10-03	27.00	27.44	27.00	27.30	56092
2006-10-04	27.15	27.53	27.09	27.47	100695
2006-10-05	27.50	27.87	27.49	27.85	50281
2006-10-06	28.02	28.02	27.72	27.72	65236
2006-10-09	27.46	27.69	27.36	27.69	75357
2006-10-10	27.55	27.70	27.49	27.69	86459
2006-10-11	27.41	27.64	27.40	27.49	172398
2006-10-12	27.61	27.76	27.56	27.73	60338
2006-10-13	27.67	27.81	27.55	27.81	72289
2006-10-16	27.81	28.07	27.76	28.07	43947
2006-10-17	27.82	27.87	27.61	27.87	66868
2006-10-18	28.25	28.41	28.13	28.30	145558
2006-10-19	28.25	28.31	28.07	28.24	52372
2006-10-20	28.77	29.13	28.64	29.02	52372
2006-10-23	28.94	29.00	28.70	28.94	45058
2006-10-24	29.10	29.37	29.03	29.36	340553
2006-10-25	29.83	29.83	29.49	29.74	800937
2006-10-26	29.71	29.98	29.63	29.86	179842
2006-10-27	29.80	29.86	29.62	29.86	124988
2006-10-30	29.66	29.71	29.46	29.62	82149
2006-10-31	29.69	29.92	29.62	29.80	58639
2006-11-01	29.72	29.80	29.54	29.54	37417
2006-11-02	29.63	29.63	29.43	29.60	45123
2006-11-03	29.83	30.00	29.71	29.77	48192
2006-11-06	30.24	30.64	30.17	30.52	97169
2006-11-07	30.87	31.30	30.86	30.99	53024
2006-11-08	30.70	31.35	30.69	31.30	152089
2006-11-09	30.72	31.16	30.67	31.02	62559
2006-11-10	31.18	31.30	30.95	31.29	81170
2006-11-13	30.96	31.35	30.69	31.15	69350
2006-11-14	31.24	31.51	31.06	31.24	66868
2006-11-15	30.58	31.19	30.55	30.95	93447
2006-11-16	30.96	31.13	30.80	31.06	91421
2006-11-17	30.72	30.81	30.50	30.72	81561
2006-11-20	30.53	30.70	30.40	30.52	79406
2006-11-21	30.63	30.86	30.57	30.84	63995
2006-11-22	30.46	31.10	30.46	31.04	76990
2006-11-24	30.72	31.06	30.72	30.92	41662
2006-11-27	31.22	31.24	30.66	30.70	80974
2006-11-28	30.49	30.60	30.34	30.49	70329
2006-11-29	30.75	31.01	30.75	30.92	77251
2006-11-30	30.76	31.13	30.73	31.13	60076
2006-12-01	31.19	31.32	30.98	31.19	106050
2006-12-04	31.41	32.02	31.41	31.99	57661
2006-12-05	32.37	32.74	32.37	32.74	60991
2006-12-06	32.56	32.76	32.40	32.54	49237
2006-12-07	32.80	33.29	32.79	33.05	74770
2006-12-08	33.03	33.32	32.98	33.00	34608
2006-12-11	33.00	33.43	32.91	33.40	100956
2006-12-12	33.80	34.00	33.67	33.77	244818
2006-12-13	34.49	34.55	34.15	34.42	73790
2006-12-14	35.07	35.07	34.64	34.72	44796
2006-12-15	34.30	34.42	34.01	34.06	33041
2006-12-18	34.76	34.94	34.36	34.58	71047
2006-12-19	34.45	34.84	34.45	34.81	34021
2006-12-20	35.39	35.43	34.93	34.98	40356
2006-12-21	35.25	35.25	34.90	34.96	45319
2006-12-22	36.05	40.23	35.85	39.16	269503
2006-12-26	39.05	41.58	39.05	40.23	214127
2006-12-27	37.64	39.20	37.55	38.94	197735
2006-12-28	38.44	38.90	38.18	38.60	121723
2006-12-29	38.36	38.94	38.31	38.67	57921
2007-01-03	37.85	37.87	36.77	37.17	237635
2007-01-04	36.48	36.55	36.19	36.37	120155
2007-01-05	35.79	36.35	35.54	35.79	231627
2007-01-08	36.17	36.22	35.65	35.83	264409
2007-01-09	36.28	36.29	35.82	35.92	266107
2007-01-10	35.60	35.60	35.10	35.40	86654
2007-01-11	35.33	35.80	35.28	35.76	119700
2007-01-12	36.54	37.13	36.32	36.97	92140
2007-01-16	36.77	36.81	36.38	36.60	80516
2007-01-17	36.37	37.06	36.37	36.97	34282
2007-01-18	37.99	38.38	37.73	38.05	162340
2007-01-19	39.28	39.43	38.60	39.42	484806
2007-01-22	39.98	39.98	39.13	39.49	159467
2007-01-23	39.20	39.78	39.08	39.46	139289
2007-01-24	38.93	38.99	38.51	38.71	138832
2007-01-25	39.11	39.26	38.50	38.57	68371
2007-01-26	38.53	38.56	38.10	38.44	55310
2007-01-29	38.65	38.90	37.64	38.62	61318
2007-01-30	38.60	38.88	38.44	38.65	45319
2007-01-31	38.25	38.50	37.95	38.50	55637
2007-02-01	38.53	38.83	38.24	38.56	45905
2007-02-02	38.70	39.17	38.70	39.06	46363
2007-02-05	38.65	38.90	38.51	38.87	35458
2007-02-06	38.96	39.11	38.77	38.97	83260
2007-02-07	39.08	39.66	38.94	39.60	39833
2007-02-08	38.93	39.14	38.87	39.06	31932
2007-02-09	38.36	38.42	38.04	38.13	63407
2007-02-12	38.77	38.77	38.25	38.33	65106
2007-02-13	38.70	38.85	38.57	38.83	49154
2007-02-14	39.14	39.68	39.13	39.54	74509
2007-02-15	39.31	39.32	38.85	38.96	109249
2007-02-16	39.05	39.16	38.68	38.96	147974
2007-02-20	38.13	38.28	37.93	38.28	55897
2007-02-21	37.43	37.50	37.21	37.41	98867
2007-02-22	36.98	37.24	36.37	36.84	347539
2007-02-23	36.68	36.92	36.63	36.75	44666
2007-02-26	37.53	37.61	37.33	37.49	39833
2007-02-27	35.96	36.49	34.98	35.17	240573
2007-02-28	35.97	36.19	35.70	35.94	154766
2007-03-01	36.08	36.32	35.33	35.80	165605
2007-03-02	35.88	36.15	35.62	35.62	55048
2007-03-05	34.75	35.63	34.73	34.91	85544
2007-03-06	35.66	36.15	35.48	35.79	59163
2007-03-07	36.03	36.35	36.00	36.26	138898
2007-03-08	36.32	36.98	36.19	36.75	77840
2007-03-09	36.72	36.81	36.52	36.80	69154
2007-03-12	36.48	36.63	36.20	36.58	45187
2007-03-13	36.32	36.45	35.37	35.37	138114
2007-03-14	35.07	35.57	34.87	35.34	370592
2007-03-15	35.50	36.06	35.47	35.96	63865
2007-03-16	36.25	36.25	35.94	35.96	35980
2007-03-19	36.48	36.57	36.28	36.38	16912
2007-03-20	37.49	38.10	37.40	37.98	86654
2007-03-21	37.98	38.70	37.79	38.65	64779
2007-03-22	38.36	38.74	38.21	38.47	68044
2007-03-23	38.22	38.22	37.85	38.13	31082
2007-03-26	38.28	38.38	37.82	38.07	96255
2007-03-27	37.78	37.93	37.58	37.73	39311
2007-03-28	37.64	37.64	37.33	37.50	124074
2007-03-29	37.95	37.98	37.52	37.78	97822
2007-03-30	37.75	37.92	37.67	37.87	39311
2007-04-02	38.21	38.36	38.08	38.36	48844
2007-04-03	38.27	38.39	38.22	38.34	36829
2007-04-04	38.25	38.73	38.13	38.70	35458
2007-04-05	38.79	38.93	38.53	38.85	34282
2007-04-09	39.00	39.00	38.60	38.71	20374
2007-04-10	38.91	38.91	38.67	38.83	31148
2007-04-11	38.87	38.87	38.07	38.24	9468
2007-04-12	38.28	38.56	38.19	38.53	10904
2007-04-13	39.13	39.75	39.05	39.63	92337
2007-04-16	39.52	39.58	39.29	39.36	42837
2007-04-17	39.43	39.49	39.14	39.25	25727
2007-04-18	39.22	39.31	39.00	39.23	9859
2007-04-19	38.54	38.62	38.30	38.39	72092
2007-04-20	37.69	37.76	37.36	37.58	93968
2007-04-23	37.93	38.25	37.84	37.89	16716
2007-04-24	37.58	37.62	37.29	37.44	23834
2007-04-25	37.75	37.78	37.52	37.76	39115
2007-04-26	37.75	37.75	37.41	37.49	25468
2007-04-27	37.47	37.58	37.32	37.55	40552
2007-04-30	37.20	37.32	36.97	37.01	27882
2007-05-01	37.90	37.95	37.38	37.44	68108
2007-05-02	37.33	37.69	37.26	37.52	41727
2007-05-03	37.50	38.16	37.50	38.07	36894
2007-05-04	38.38	38.56	38.25	38.53	23246
2007-05-07	38.74	38.74	38.31	38.50	49106
2007-05-08	38.11	38.19	37.96	38.10	14822
2007-05-09	38.21	38.24	37.85	38.10	10187
2007-05-10	38.04	38.16	37.49	37.58	413953
2007-05-11	37.87	38.08	37.84	37.92	25858
2007-05-14	38.33	38.34	38.02	38.19	28601
2007-05-15	38.36	38.64	38.27	38.45	43947
2007-05-16	42.48	42.48	40.73	41.65	324554
2007-05-17	40.35	41.05	40.30	40.52	647868
2007-05-18	40.99	41.38	40.96	41.35	779518
2007-05-21	40.53	41.35	40.37	41.02	418263
2007-05-22	40.75	40.90	40.67	40.90	180234
2007-05-23	41.13	41.21	40.79	40.90	74901
2007-05-24	41.05	41.27	40.60	40.66	47866
2007-05-25	40.81	40.89	40.70	40.81	30886
2007-05-29	41.15	41.15	40.76	40.90	44600
2007-05-30	40.84	41.12	40.78	41.04	46256
2007-05-31	41.12	41.38	40.86	41.02	54853
2007-06-01	41.62	42.56	41.61	41.88	200805
2007-06-04	42.48	43.21	42.42	43.15	36829
2007-06-05	41.90	42.19	41.58	42.08	57595
2007-06-06	41.12	41.12	39.91	40.20	70787
2007-06-07	40.14	40.23	39.28	39.32	93381
2007-06-08	39.28	39.83	39.03	39.75	406834
2007-06-11	39.91	40.52	39.83	40.38	30365
2007-06-12	40.20	40.27	39.71	39.71	34544
2007-06-13	40.03	40.38	39.92	40.27	40877
2007-06-14	40.17	40.38	40.17	40.29	30169
2007-06-15	41.09	41.54	40.98	41.05	25401
2007-06-18	40.83	40.83	40.23	40.37	33499
2007-06-19	40.11	40.14	39.88	39.95	34544
2007-06-20	40.14	40.23	39.48	39.72	24945
2007-06-21	39.68	40.07	39.54	39.95	45905
2007-06-22	39.65	39.78	39.26	39.31	45253
2007-06-25	39.22	39.49	38.90	38.93	65301
2007-06-26	39.60	39.74	39.20	39.28	70199
2007-06-27	38.64	38.76	38.41	38.74	28340
2007-06-28	38.73	38.85	38.38	38.80	60272
2007-06-29	37.99	38.41	37.93	37.95	33303
2007-07-02	38.25	38.59	38.25	38.56	15280
2007-07-03	38.70	39.02	38.70	39.02	15867
2007-07-05	40.43	41.09	40.26	40.60	384696
2007-07-06	39.95	40.07	39.78	40.04	220003
2007-07-09	39.57	40.34	39.55	39.97	123420
2007-07-10	39.25	39.52	39.05	39.05	36307
2007-07-11	40.17	40.44	40.09	40.21	227578
2007-07-12	40.15	40.90	39.95	40.72	111404
2007-07-13	40.73	40.75	40.18	40.24	92336
2007-07-16	40.47	41.05	40.32	40.47	61252
2007-07-17	40.18	40.38	40.12	40.15	22658
2007-07-18	39.89	40.11	39.43	39.92	79276
2007-07-19	39.89	39.95	39.54	39.80	46428
2007-07-20	39.68	39.75	39.11	39.17	215889
2007-07-23	39.45	39.51	39.05	39.13	82868
2007-07-24	38.74	38.87	38.36	38.47	137591
2007-07-25	38.24	38.51	37.49	37.82	165671
2007-07-26	35.36	35.63	34.36	34.79	172136
2007-07-27	34.45	34.67	34.00	34.00	477753
2007-07-30	34.59	34.70	34.26	34.47	57073
2007-07-31	35.01	35.57	34.91	35.02	63277
2007-08-01	35.07	35.37	34.59	35.25	95797
2007-08-02	35.02	35.17	34.58	34.87	68044
2007-08-03	35.21	35.26	34.47	34.47	65301
2007-08-06	34.45	34.58	33.95	34.53	62494
2007-08-07	34.03	34.53	33.84	34.38	81431
2007-08-08	35.36	36.15	35.34	35.92	224247
2007-08-09	34.29	35.60	34.18	34.72	155680
2007-08-10	33.89	33.95	32.65	33.52	110099
2007-08-13	34.01	34.36	33.81	33.92	39638
2007-08-14	34.16	34.16	33.26	33.66	67261
2007-08-15	31.93	32.25	31.55	31.61	113169
2007-08-16	30.95	31.04	29.81	30.73	143273
2007-08-17	30.73	31.74	30.57	31.51	73268
2007-08-20	31.85	31.85	31.13	31.47	69480
2007-08-21	30.80	30.87	30.41	30.72	54592
2007-08-22	32.10	32.45	31.85	32.42	63930
2007-08-23	33.12	33.14	32.74	32.98	76990
2007-08-24	32.66	33.34	32.54	33.25	65824
2007-08-27	33.44	33.60	32.92	32.94	49302
2007-08-28	32.34	32.37	31.42	31.48	99780
2007-08-29	32.02	32.49	31.96	32.48	31148
2007-08-30	31.47	32.30	31.44	31.97	160904
2007-08-31	32.23	32.45	31.90	32.25	55114
2007-09-04	31.96	32.28	31.91	32.19	71701
2007-09-05	31.91	31.91	30.87	31.22	47016
2007-09-06	30.89	31.10	30.66	30.93	109708
2007-09-07	30.50	30.58	30.17	30.29	45971
2007-09-10	30.06	30.17	29.81	30.03	70526
2007-09-11	30.15	30.44	30.09	30.43	91292
2007-09-12	30.57	30.81	30.50	30.63	37417
2007-09-13	30.60	30.83	30.57	30.63	28014
2007-09-14	29.25	30.03	29.13	29.86	38135
2007-09-17	28.83	28.83	28.30	28.53	67587
2007-09-18	28.28	29.32	28.10	29.29	85740
2007-09-19	30.23	30.46	30.00	30.21	84435
2007-09-20	30.17	30.75	30.11	30.50	30952
2007-09-21	30.35	30.40	30.15	30.26	40682
2007-09-24	30.32	30.34	29.88	29.89	46167
2007-09-25	28.74	29.11	28.65	28.97	84108
2007-09-26	28.53	28.56	28.24	28.36	390182
2007-09-27	29.23	29.59	29.16	29.59	108010
2007-09-28	29.86	30.52	29.57	30.41	359947
2007-10-01	30.64	31.36	30.64	31.22	108923
2007-10-02	31.81	32.10	31.53	32.04	1192361
2007-10-03	31.96	32.36	31.51	31.71	201393
2007-10-04	31.90	31.97	31.56	31.61	63473
2007-10-05	32.51	33.23	32.45	33.02	89266
2007-10-08	33.28	33.55	33.21	33.41	54918
2007-10-09	33.66	33.80	33.32	33.75	187548
2007-10-10	33.51	33.74	33.31	33.74	29124
2007-10-11	33.47	33.52	32.94	33.32	58380
2007-10-12	32.97	33.28	32.79	33.05	1201897
2007-10-15	32.76	32.82	32.34	32.40	63798
2007-10-16	32.02	32.77	31.47	32.30	101283
2007-10-17	32.83	32.85	32.42	32.79	86394
2007-10-18	32.83	33.08	32.62	33.00	41074
2007-10-19	32.72	32.76	32.27	32.27	35523
2007-10-22	31.85	32.11	31.53	31.96	47538
2007-10-23	32.45	32.72	32.39	32.66	22984
2007-10-24	32.76	32.95	32.16	32.74	53873
2007-10-25	34.23	34.44	33.86	34.39	64191
2007-10-26	35.14	35.33	34.87	35.13	56029
2007-10-29	35.14	35.21	34.84	35.04	24030
2007-10-30	34.67	34.79	34.53	34.64	46820
2007-10-31	35.17	35.86	35.02	35.74	51587
2007-11-01	35.22	35.68	34.62	35.02	72876
2007-11-02	34.16	34.24	33.74	34.24	45253
2007-11-05	33.08	33.66	33.00	33.57	40029
2007-11-06	33.08	33.15	32.59	33.06	108793
2007-11-07	31.67	32.17	31.47	31.51	119948
2007-11-08	31.53	32.07	31.19	32.07	359425
2007-11-09	30.69	31.06	30.60	30.81	61123
2007-11-12	30.14	30.66	29.91	30.00	137037
2007-11-13	30.43	30.70	30.37	30.63	123878
2007-11-14	30.69	30.69	29.86	29.88	80190
2007-11-15	29.83	30.06	29.55	29.72	86851
2007-11-16	29.72	29.88	29.34	29.78	39702
2007-11-19	29.60	29.60	29.05	29.25	67326
2007-11-20	29.17	29.78	29.16	29.55	46102
2007-11-21	28.80	28.80	28.15	28.53	78100
2007-11-23	29.00	29.62	28.96	29.59	63211
2007-11-26	29.08	29.35	28.59	28.61	82645
2007-11-27	28.85	29.05	28.64	29.05	49517
2007-11-28	29.52	30.12	29.39	30.01	117153
2007-11-29	29.80	29.89	29.55	29.75	98670
2007-11-30	29.94	29.97	29.29	29.37	60100
2007-12-03	29.78	29.89	29.57	29.71	36114
2007-12-04	29.05	29.16	28.65	28.70	56746
2007-12-05	29.08	29.10	28.79	28.94	101226
2007-12-06	29.26	29.74	29.23	29.68	40856
2007-12-07	29.68	29.92	29.55	29.74	51066
2007-12-10	29.86	30.26	29.86	30.11	69808
2007-12-11	30.35	30.35	29.45	29.54	77537
2007-12-12	30.37	30.60	29.69	29.88	193987
2007-12-13	29.49	29.55	29.00	29.19	76990
2007-12-14	28.88	28.88	28.45	28.45	41858
2007-12-17	27.79	27.84	27.29	27.33	68631
2007-12-18	27.98	28.04	27.40	27.73	58836
2007-12-19	27.06	27.17	26.58	26.78	179124
2007-12-20	26.72	26.72	26.42	26.60	90966
2007-12-21	26.92	27.06	26.75	26.87	96244
2007-12-24	26.87	27.24	26.87	27.10	17631
2007-12-26	24.55	27.36	24.55	27.29	39506
2007-12-27	27.03	27.09	26.81	27.03	66868
2007-12-28	27.03	27.09	26.72	26.74	70787
2007-12-31	27.56	27.56	26.57	26.65	63670
2008-01-02	26.16	26.29	25.79	25.85	107225
2008-01-03	25.39	26.06	25.39	25.85	37483
2008-01-04	24.88	24.88	24.46	24.47	59554
2008-01-07	23.43	23.44	22.92	23.05	160512
2008-01-08	23.44	23.70	22.92	22.92	122963
2008-01-09	22.27	22.27	21.50	21.87	156529
2008-01-10	21.42	21.64	21.24	21.58	134588
2008-01-11	21.87	22.45	21.87	22.23	84892
2008-01-14	22.05	22.23	21.91	22.11	47800
2008-01-15	21.70	21.71	21.06	21.06	78476
2008-01-16	21.22	21.35	20.76	20.78	76599
2008-01-17	20.86	21.16	20.35	20.46	53678
2008-01-18	20.49	21.07	20.20	20.31	74057
2008-01-22	19.98	21.12	19.92	20.95	222943
2008-01-23	20.95	22.14	20.81	22.10	158647
2008-01-24	22.59	22.89	22.34	22.88	71244
2008-01-25	23.43	23.43	22.71	22.83	165345
2008-01-28	23.35	23.66	23.07	23.61	120612
2008-01-29	23.98	24.24	23.74	24.21	51717
2008-01-30	23.86	24.15	23.44	23.58	69415
2008-01-31	22.62	23.89	22.50	23.69	128514
2008-02-01	24.04	24.04	23.23	23.75	99585
2008-02-04	23.90	23.90	23.52	23.52	60926
2008-02-05	22.82	22.82	22.11	22.20	91604
2008-02-06	22.69	22.79	22.25	22.46	103830
2008-02-07	22.20	22.33	21.91	22.22	155810
2008-02-08	21.96	22.11	21.71	21.87	137395
2008-02-11	21.87	21.87	21.41	21.81	82410
2008-02-12	22.10	22.62	22.07	22.45	45710
2008-02-13	23.06	23.34	22.92	23.31	47343
2008-02-14	23.11	23.38	22.95	23.02	80842
2008-02-15	22.62	22.97	22.19	22.97	42249
2008-02-19	24.78	24.99	24.41	24.55	123551
2008-02-20	24.33	24.93	24.21	24.76	95863
2008-02-21	24.88	25.02	24.33	24.33	79276
2008-02-22	24.65	24.75	24.26	24.69	72223
2008-02-25	24.95	25.42	24.74	25.42	42119
2008-02-26	25.27	25.83	25.11	25.76	32453
2008-02-27	25.50	25.82	25.42	25.57	68827
2008-02-28	25.30	25.30	24.42	24.56	30756
2008-02-29	23.89	23.97	23.21	23.26	70982
2008-03-03	23.23	23.38	23.02	23.20	40117
2008-03-04	23.03	23.49	23.02	23.46	104744
2008-03-05	23.83	24.38	23.83	24.18	72484
2008-03-06	24.18	24.18	23.66	23.70	114278
2008-03-07	24.27	24.73	24.01	24.15	145558
2008-03-10	24.15	24.16	23.31	23.44	31539
2008-03-11	24.47	24.67	23.61	24.21	62624
2008-03-12	24.49	24.61	24.24	24.27	50020
2008-03-13	23.77	24.15	23.54	24.09	45645
2008-03-14	24.27	24.36	23.43	23.52	97365
2008-03-17	22.50	22.99	22.37	22.79	145101
2008-03-18	23.29	23.66	23.17	23.66	69480
2008-03-19	23.18	23.26	22.69	22.72	58313
2008-03-20	22.97	23.18	22.65	23.18	198056
2008-03-24	23.32	23.69	23.21	23.61	47866
2008-03-25	24.13	24.50	24.00	24.46	81039
2008-03-26	23.84	24.16	23.78	24.06	42903
2008-03-27	24.27	24.29	23.57	23.60	22724
2008-03-28	23.66	23.67	23.15	23.21	28340
2008-03-31	23.02	23.31	22.97	23.12	27295
2008-04-01	23.97	24.58	23.84	24.55	32803
2008-04-02	24.87	25.18	24.39	25.18	32257
2008-04-03	24.46	24.82	24.41	24.82	73268
2008-04-04	24.90	25.36	24.78	25.33	44535
2008-04-07	25.79	25.83	25.36	25.51	169458
2008-04-08	24.72	25.11	24.56	25.11	54853
2008-04-09	24.90	24.90	24.18	24.23	39833
2008-04-10	24.21	24.21	23.74	23.87	33237
2008-04-11	23.64	23.77	23.44	23.61	18479
2008-04-14	23.80	23.97	23.55	23.60	38394
2008-04-15	23.61	23.80	23.49	23.72	29258
2008-04-16	24.10	24.58	24.06	24.49	17304
2008-04-17	24.55	24.82	24.50	24.76	16187
2008-04-18	25.83	25.91	25.54	25.60	92155
2008-04-21	24.67	25.01	24.65	24.93	146055
2008-04-22	24.44	24.53	24.26	24.41	28862
2008-04-23	24.12	24.33	23.97	24.30	29033
2008-04-24	23.87	24.38	23.75	24.26	45280
2008-04-25	25.02	25.36	24.88	25.34	37337
2008-04-28	25.24	25.24	24.88	25.21	29845
2008-04-29	24.46	24.49	24.27	24.41	35598
2008-04-30	24.42	24.79	24.42	24.55	32271
2008-05-01	24.32	24.70	24.21	24.69	57070
2008-05-02	25.18	25.37	25.05	25.31	638305
2008-05-05	26.19	26.19	25.04	25.16	25567
2008-05-06	24.99	25.28	24.85	25.21	306196
2008-05-07	25.54	25.79	25.25	25.34	115361
2008-05-08	25.37	25.48	25.27	25.37	293499
2008-05-09	25.16	25.67	25.08	25.50	116102
2008-05-12	25.51	25.67	25.36	25.51	35536
2008-05-13	25.62	25.70	25.39	25.60	157710
2008-05-14	25.24	25.57	25.18	25.31	95818
2008-05-15	25.19	25.63	25.19	25.59	35445
2008-05-16	25.71	25.76	25.56	25.73	19741
2008-05-19	25.63	25.88	25.51	25.63	45660
2008-05-20	25.39	25.45	25.02	25.08	54447
2008-05-21	24.81	24.82	24.38	24.39	68569
2008-05-22	24.61	25.08	24.53	24.81	57132
2008-05-23	24.47	24.58	24.26	24.26	47619
2008-05-27	24.53	24.81	24.49	24.72	40411
2008-05-28	24.91	25.21	24.90	25.07	35979
2008-05-29	24.62	24.82	24.50	24.65	85671
2008-05-30	25.19	25.34	25.14	25.16	36254
2008-06-02	24.24	24.39	24.00	24.12	80271
2008-06-03	23.95	24.12	23.70	23.81	83948
2008-06-04	23.92	24.36	23.67	24.10	173926
2008-06-05	23.92	24.33	23.92	24.33	55363
2008-06-06	23.83	23.89	23.21	23.25	141494
2008-06-09	23.26	23.26	22.65	22.76	60321
2008-06-10	22.45	22.53	22.27	22.28	49105
2008-06-11	21.88	21.93	21.52	21.53	131730
2008-06-12	21.58	21.93	21.58	21.85	73470
2008-06-13	21.81	22.05	21.79	21.93	78619
2008-06-16	21.64	22.05	21.61	22.05	62449
2008-06-17	22.04	22.05	21.68	21.74	86172
2008-06-18	21.44	21.45	21.22	21.35	118059
2008-06-19	21.55	21.55	21.30	21.48	74703
2008-06-20	21.09	21.22	20.87	21.09	56488
2008-06-23	20.99	21.10	20.73	20.83	36450
2008-06-24	20.61	20.89	20.37	20.76	41761
2008-06-25	21.35	21.74	21.35	21.65	84953
2008-06-26	20.78	20.78	20.14	20.14	61714
2008-06-27	20.35	20.47	20.14	20.26	38198
2008-06-30	20.55	20.67	20.37	20.41	38709
2008-07-01	19.72	19.94	19.59	19.94	60936
2008-07-02	20.03	20.09	19.48	19.56	48369
2008-07-03	20.08	20.08	19.75	19.98	38635
2008-07-07	19.86	20.05	19.56	19.66	81574
2008-07-08	19.63	19.97	19.43	19.95	75735
2008-07-09	20.96	21.01	20.41	20.43	100785
2008-07-10	19.54	19.65	19.17	19.39	86614
2008-07-11	19.16	19.28	18.62	18.87	49940
2008-07-14	19.60	19.62	19.00	19.11	45563
2008-07-15	18.73	19.17	18.53	18.93	157733
2008-07-16	18.82	19.92	18.79	19.92	101944
2008-07-17	21.33	21.42	20.93	21.32	156959
2008-07-18	22.19	22.30	21.91	22.17	69963
2008-07-21	21.62	21.70	21.45	21.52	46324
2008-07-22	20.52	21.42	20.47	21.42	124845
2008-07-23	22.22	22.74	22.13	22.60	124898
2008-07-24	21.82	21.82	20.93	21.06	62084
2008-07-25	20.93	21.24	20.83	21.06	45843
2008-07-28	20.43	20.64	20.32	20.40	41659
2008-07-29	20.24	20.80	20.20	20.63	53391
2008-07-30	20.43	20.61	20.18	20.50	71680
2008-07-31	20.15	20.49	20.01	20.08	67243
2008-08-01	20.40	20.43	19.91	20.01	100747
2008-08-04	20.31	20.35	20.09	20.20	48200
2008-08-05	21.71	21.94	21.58	21.90	53418
2008-08-06	21.94	21.94	21.52	21.93	41821
2008-08-07	21.57	21.62	21.21	21.29	25939
2008-08-08	21.27	21.74	21.21	21.62	99571
2008-08-11	21.97	22.22	21.74	21.94	42493
2008-08-12	23.09	23.18	22.14	22.25	50356
2008-08-13	21.30	21.58	21.09	21.36	64048
2008-08-14	21.36	21.52	20.99	21.12	115095
2008-08-15	20.73	20.87	20.54	20.72	58238
2008-08-18	20.80	20.84	20.32	20.38	53889
2008-08-19	20.31	20.37	20.06	20.23	47350
2008-08-20	20.00	20.18	19.78	19.95	60818
2008-08-21	20.34	20.52	20.09	20.35	90907
2008-08-22	20.46	20.89	20.46	20.75	39839
2008-08-25	20.75	20.75	20.27	20.40	34433
2008-08-26	20.03	20.38	19.92	20.14	37864
2008-08-27	20.15	20.24	20.01	20.20	26382
2008-08-28	20.47	20.68	20.37	20.58	37202
2008-08-29	20.95	20.98	20.60	20.70	34984
2008-09-02	21.33	21.44	20.75	20.92	48836
2008-09-03	20.84	21.25	20.78	20.99	34781
2008-09-04	20.78	20.81	20.03	20.08	151251
2008-09-05	20.05	20.37	19.80	20.27	89530
2008-09-08	20.87	21.25	20.58	20.89	62363
2008-09-09	21.41	21.59	20.75	20.75	69313
2008-09-10	20.66	20.84	20.58	20.64	46676
2008-09-11	20.24	20.61	20.12	20.55	161380
2008-09-12	20.32	20.94	20.31	20.87	51335
2008-09-15	20.14	20.92	20.08	20.38	68282
2008-09-16	19.92	20.26	19.54	20.08	90122
2008-09-17	19.25	19.49	18.90	19.14	93603
2008-09-18	19.88	20.01	18.87	19.98	128181
2008-09-19	21.85	21.85	21.13	21.82	120664
2008-09-22	21.10	21.10	20.47	20.47	122339
2008-09-23	20.24	20.37	19.52	19.68	136722
2008-09-24	19.46	19.61	19.20	19.45	78009
2008-09-25	19.60	19.69	19.31	19.42	51340
2008-09-26	19.33	19.60	19.17	19.45	105429
2008-09-29	18.56	18.64	17.38	17.66	129381
2008-09-30	18.94	18.99	18.50	18.94	204824
2008-10-01	18.30	18.67	18.05	18.50	35891
2008-10-02	17.50	17.52	17.12	17.20	71394
2008-10-03	17.49	17.96	17.15	17.18	83221
2008-10-06	16.66	16.78	15.77	16.31	108915
2008-10-07	17.44	17.44	15.99	16.00	149922
2008-10-08	15.96	16.32	15.36	15.56	90761
2008-10-09	16.48	16.61	14.76	15.16	177392
2008-10-10	14.10	15.85	14.01	15.28	154778
2008-10-13	15.82	17.00	15.47	17.00	506400
2008-10-14	16.37	16.37	15.41	15.76	147609
2008-10-15	15.42	15.56	14.52	14.52	70098
2008-10-16	14.38	15.30	13.95	15.28	118189
2008-10-17	14.09	14.99	14.06	14.39	148437
2008-10-20	14.10	14.79	14.04	14.79	56716
2008-10-21	14.07	14.20	13.61	13.69	100544
2008-10-22	13.55	13.64	12.85	13.12	125232
2008-10-23	12.96	13.51	12.66	13.26	151304
2008-10-24	11.62	12.54	11.62	12.30	139685
2008-10-27	11.35	11.71	11.10	11.12	146829
2008-10-28	11.68	12.53	11.16	12.48	200151
2008-10-29	12.31	13.00	12.31	12.53	113760
2008-10-30	13.29	13.60	12.97	13.57	61359
2008-10-31	12.68	13.37	12.36	13.18	118126
2008-11-03	12.94	13.12	12.86	13.08	37992
2008-11-04	13.77	14.36	13.71	14.24	204890
2008-11-05	14.39	14.70	13.81	13.83	40193
2008-11-06	13.48	13.64	12.76	12.83	63863
2008-11-07	13.17	13.31	12.99	13.31	81819
2008-11-10	13.11	13.11	12.50	12.80	32407
2008-11-11	11.90	12.13	11.67	11.90	70193
2008-11-12	11.22	11.36	10.96	11.01	83649
2008-11-13	11.04	11.67	10.46	11.67	135970
2008-11-14	11.16	11.48	10.90	11.03	93285
2008-11-17	11.01	11.30	10.77	10.81	96582
2008-11-18	10.90	11.22	10.72	10.99	105404
2008-11-19	11.15	11.38	10.66	10.67	133168
2008-11-20	10.57	10.70	9.91	9.98	128286
2008-11-21	10.38	10.52	9.85	10.50	151005
2008-11-24	10.72	11.38	10.57	11.22	82330
2008-11-25	11.88	12.02	11.44	11.75	121540
2008-11-26	11.62	12.07	11.55	12.02	107765
2008-11-28	12.28	12.53	12.19	12.51	31402
2008-12-01	11.61	11.61	10.98	10.98	124745
2008-12-02	11.68	12.07	11.59	11.99	132006
2008-12-03	11.45	11.88	11.38	11.82	140005
2008-12-04	11.65	12.13	11.52	11.70	89583
2008-12-05	11.52	11.87	11.04	11.81	73180
2008-12-08	11.88	12.43	11.88	12.28	76122
2008-12-09	12.63	13.09	12.47	12.53	81055
2008-12-10	12.48	12.97	12.45	12.86	58003
2008-12-11	12.91	13.37	12.89	12.96	66744
2008-12-12	12.73	12.97	12.57	12.91	90955
2008-12-15	13.15	13.18	12.88	13.06	30961
2008-12-16	13.20	13.83	13.09	13.81	76342
2008-12-17	13.32	13.75	13.22	13.58	69625
2008-12-18	13.29	13.48	12.68	12.88	205932
2008-12-19	12.83	13.02	12.59	12.73	56209
2008-12-22	12.66	12.71	12.36	12.60	35309
2008-12-23	12.88	13.00	12.79	12.89	28003
2008-12-24	12.71	12.77	12.54	12.59	15075
2008-12-26	12.79	12.86	12.60	12.69	84849
2008-12-29	12.59	12.79	12.40	12.51	77018
2008-12-30	12.19	12.59	12.17	12.56	76651
2008-12-31	12.68	12.94	12.59	12.82	126279
2009-01-02	13.08	13.48	12.99	13.43	54597
2009-01-05	13.63	14.03	13.57	13.87	103380
2009-01-06	13.86	14.38	13.71	14.29	45997
2009-01-07	14.16	14.32	13.78	13.80	80560
2009-01-08	13.89	14.01	13.63	13.95	22382
2009-01-09	14.20	14.33	13.92	14.15	63806
2009-01-12	13.63	13.72	13.43	13.58	38068
2009-01-13	13.02	13.08	12.82	12.91	116450
2009-01-14	12.47	12.47	12.10	12.34	29992
2009-01-15	12.28	12.28	11.73	12.19	86436
2009-01-16	12.73	12.82	12.28	12.53	38413
2009-01-20	10.95	11.12	10.73	10.78	86703
2009-01-21	11.06	11.42	10.84	11.42	39025
2009-01-22	11.09	11.27	10.93	11.22	50994
2009-01-23	10.78	11.04	10.63	10.93	50754
2009-01-26	10.72	11.15	10.66	11.04	62969
2009-01-27	11.10	11.42	10.96	11.38	288968
2009-01-28	11.99	12.16	11.79	12.08	69164
2009-01-29	11.29	11.78	11.29	11.59	161345
2009-01-30	11.61	11.76	11.30	11.42	261829
2009-02-02	11.26	11.27	10.99	11.18	109175
2009-02-03	11.50	11.65	11.26	11.61	61814
2009-02-04	11.56	11.73	11.33	11.35	48763
2009-02-05	11.41	11.78	11.33	11.67	43409
2009-02-06	12.36	12.76	12.34	12.65	65060
2009-02-09	12.68	12.76	12.54	12.66	34968
2009-02-10	12.39	12.50	11.62	11.79	65951
2009-02-11	11.59	11.79	11.47	11.64	52096
2009-02-12	10.77	11.15	10.69	10.98	462330
2009-02-13	10.69	10.84	10.63	10.64	1579237
2009-02-17	10.47	10.73	10.35	10.50	3730320
2009-02-18	10.52	10.55	10.31	10.47	154006
2009-02-19	10.60	10.64	10.34	10.38	1907741
2009-02-20	10.05	10.15	9.86	10.05	1074320
2009-02-23	10.23	10.28	9.75	9.79	101027
2009-02-24	10.14	10.58	10.11	10.50	138097
2009-02-25	10.38	10.46	10.09	10.29	342584
2009-02-26	10.72	10.84	10.40	10.47	103645
2009-02-27	10.34	10.70	10.26	10.49	135885
2009-03-02	10.17	10.20	9.69	9.86	170965
2009-03-03	9.91	10.01	9.68	9.86	132634
2009-03-04	10.12	10.37	10.06	10.21	69716
2009-03-05	10.21	10.23	9.65	9.72	105603
2009-03-06	9.74	9.88	9.39	9.60	298626
2009-03-09	9.26	9.46	9.16	9.25	261655
2009-03-10	9.43	10.08	9.37	9.94	91225
2009-03-11	10.03	10.14	9.86	10.00	92639
2009-03-12	9.66	10.18	9.48	10.15	127422
2009-03-13	10.31	10.57	10.28	10.55	74916
2009-03-16	10.75	10.86	10.57	10.57	42753
2009-03-17	10.63	11.04	10.57	11.01	61957
2009-03-18	10.93	11.39	10.80	11.33	86086
2009-03-19	12.05	12.42	11.85	12.16	83677
2009-03-20	12.07	12.07	11.79	11.91	92822
2009-03-23	12.28	12.65	12.05	12.63	75905
2009-03-24	12.30	12.59	12.20	12.31	61584
2009-03-25	11.73	11.96	11.45	11.78	88474
2009-03-26	11.48	11.62	11.36	11.59	91825
2009-03-27	11.47	11.55	11.21	11.27	29994
2009-03-30	10.93	11.33	10.81	11.33	68408
2009-03-31	11.36	11.71	11.32	11.56	37918
2009-04-01	11.76	12.56	11.76	12.56	73205
2009-04-02	13.18	13.71	13.18	13.67	176341
2009-04-03	13.77	14.16	13.75	14.12	79347
2009-04-06	13.41	13.69	13.29	13.60	158571
2009-04-07	12.77	12.97	12.51	12.66	581767
2009-04-08	12.85	12.97	12.64	12.94	55592
2009-04-09	13.22	13.41	13.09	13.40	105943
2009-04-13	13.26	13.63	13.23	13.57	23778
2009-04-14	13.40	13.57	13.34	13.41	67276
2009-04-15	13.60	14.13	13.57	14.07	40652
2009-04-16	14.47	15.01	14.47	14.85	169368
2009-04-17	14.87	15.07	14.79	14.99	294576
2009-04-20	13.75	13.80	13.46	13.48	50464
2009-04-21	13.43	14.07	13.43	14.07	182094
2009-04-22	13.66	13.81	13.51	13.51	307013
2009-04-23	14.16	14.58	14.15	14.56	1317231
2009-04-24	15.04	15.25	14.98	15.16	283078
2009-04-27	14.38	14.58	14.23	14.32	93812
2009-04-28	13.84	14.33	13.84	14.20	171677
2009-04-29	14.69	15.27	14.62	14.98	398106
2009-04-30	14.62	14.87	14.41	14.50	140256
2009-05-01	14.44	14.49	14.23	14.43	64150
2009-05-04	15.31	15.31	14.49	15.04	106819
2009-05-05	15.53	15.63	15.34	15.44	79070
2009-05-06	16.03	16.14	15.82	16.14	114629
2009-05-07	16.58	16.66	15.65	15.77	162722
2009-05-08	15.28	15.67	15.02	15.67	260008
2009-05-11	14.98	15.33	14.76	15.11	151269
2009-05-12	16.06	16.09	15.57	15.83	189714
2009-05-13	15.01	15.01	14.35	14.62	141611
2009-05-14	14.84	15.19	14.78	15.10	48567
2009-05-15	15.04	15.13	14.61	14.76	74156
2009-05-18	15.19	15.45	15.10	15.39	72923
2009-05-19	15.48	15.77	15.44	15.62	84320
2009-05-20	15.68	16.06	15.65	15.73	85265
2009-05-21	15.50	15.70	15.24	15.50	82380
2009-05-22	15.57	15.57	15.21	15.27	35539
2009-05-26	15.18	15.70	15.14	15.65	33999
2009-05-27	16.32	16.68	16.22	16.34	108137
2009-05-28	16.45	16.46	15.99	16.32	59322
2009-05-29	16.43	16.54	16.12	16.28	51999
2009-06-01	16.69	17.27	16.65	17.14	235234
2009-06-02	16.86	17.21	16.81	17.14	56635
2009-06-03	16.81	16.81	16.42	16.69	101519
2009-06-04	16.28	16.51	16.17	16.48	58434
2009-06-05	16.42	16.57	16.23	16.46	20401
2009-06-08	16.26	16.66	16.08	16.55	17063
2009-06-09	16.39	16.65	16.35	16.54	40039
2009-06-10	16.91	16.92	16.39	16.57	83142
2009-06-11	16.83	16.95	16.69	16.81	109816
2009-06-12	16.58	16.77	16.49	16.74	17580
2009-06-15	16.31	16.31	15.80	15.93	33832
2009-06-16	16.06	16.17	15.79	15.83	45531
2009-06-17	15.56	15.65	15.28	15.50	82637
2009-06-18	14.93	15.13	14.82	14.99	45842
2009-06-19	15.73	15.82	15.63	15.73	36627
2009-06-22	15.25	15.25	14.81	14.81	17415
2009-06-23	14.98	15.18	14.87	15.13	111731
2009-06-24	15.71	15.85	15.42	15.57	12838
2009-06-25	15.39	15.86	15.31	15.86	12260
2009-06-26	15.68	15.80	15.53	15.71	17347
2009-06-29	16.02	16.20	15.93	16.16	123750
2009-06-30	15.99	15.99	15.68	15.79	10087
2009-07-01	16.03	16.28	16.00	16.06	53946
2009-07-02	15.70	15.74	15.50	15.62	21739
2009-07-06	15.16	15.34	15.10	15.33	17510
2009-07-07	15.18	15.22	14.89	14.89	69633
2009-07-08	14.81	14.84	14.44	14.65	27763
2009-07-09	15.08	15.24	14.93	15.08	41383
2009-07-10	14.96	15.05	14.81	14.99	18826
2009-07-13	15.02	15.39	14.90	15.33	135296
2009-07-14	15.44	15.52	15.33	15.48	27734
2009-07-15	15.76	15.97	15.76	15.97	54926
2009-07-16	16.00	16.00	15.59	15.83	85880
2009-07-17	15.41	15.70	15.37	15.63	74511
2009-07-20	16.00	16.40	16.00	16.31	44639
2009-07-21	16.22	16.22	15.94	16.08	26332
2009-07-22	15.94	16.17	15.93	16.09	49485
2009-07-23	15.77	16.35	15.77	16.25	60315
2009-07-24	16.23	16.48	16.08	16.46	39623
2009-07-27	16.20	16.25	15.97	16.25	22385
2009-07-28	16.00	16.11	15.82	16.09	52129
2009-07-29	16.11	16.31	16.06	16.22	29925
2009-07-30	16.63	17.03	16.61	16.75	41958
2009-07-31	17.15	17.38	17.10	17.33	147500
2009-08-03	17.63	18.07	17.58	17.93	123981
2009-08-04	17.49	17.92	17.44	17.90	24045
2009-08-05	18.87	19.10	18.61	18.99	171895
2009-08-06	19.16	19.26	18.84	19.08	120322
2009-08-07	19.14	19.20	18.93	19.17	33584
2009-08-10	19.16	19.45	18.90	19.00	92260
2009-08-11	18.45	18.77	18.30	18.44	106768
2009-08-12	18.19	18.48	18.15	18.33	76980
2009-08-13	18.38	18.58	18.20	18.47	79273
2009-08-14	18.68	18.68	18.16	18.41	56768
2009-08-17	17.63	17.67	17.43	17.50	49228
2009-08-18	17.82	18.46	17.82	18.45	28557
2009-08-19	18.08	18.70	18.07	18.54	137533
2009-08-20	18.50	18.85	18.50	18.79	62138
2009-08-21	19.40	19.79	19.39	19.62	118350
2009-08-24	19.92	19.92	19.36	19.40	40182
2009-08-25	19.46	19.69	19.36	19.48	42664
2009-08-26	19.08	19.25	18.94	19.14	67364
2009-08-27	18.94	19.16	18.73	19.10	65252
2009-08-28	19.19	19.25	18.94	19.03	69040
2009-08-31	18.62	18.97	18.61	18.90	76484
2009-09-01	18.73	19.00	18.22	18.25	122678
2009-09-02	17.99	18.24	17.87	18.10	17232
2009-09-03	18.47	18.59	18.24	18.59	21529
2009-09-04	18.54	18.71	18.48	18.62	308332
2009-09-08	20.96	20.96	20.38	20.50	245025
2009-09-09	20.11	20.31	20.08	20.23	49805
2009-09-10	20.01	20.35	19.91	20.27	16681
2009-09-11	20.57	20.57	20.23	20.32	26847
2009-09-14	19.88	20.17	19.85	20.12	26509
2009-09-15	19.95	20.18	19.80	20.08	82415
2009-09-16	20.73	21.06	20.63	21.04	71679
2009-09-17	20.75	20.95	20.54	20.73	45296
2009-09-18	20.66	20.70	20.41	20.58	52895
2009-09-21	20.12	20.23	19.97	20.18	27836
2009-09-22	20.50	20.66	20.43	20.63	145535
2009-09-23	21.09	21.12	20.46	20.47	48077
2009-09-24	20.46	20.46	19.72	19.85	43754
2009-09-25	19.78	19.88	19.52	19.57	19448
2009-09-28	19.49	19.83	19.49	19.77	7810
2009-09-29	20.00	20.18	19.95	20.06	41479
2009-09-30	20.20	20.20	19.66	19.78	177905
2009-10-01	19.78	19.86	19.37	19.37	237298
2009-10-02	18.77	18.94	18.67	18.77	104223
2009-10-05	18.87	19.25	18.77	19.17	69114
2009-10-06	19.33	19.60	19.26	19.54	282064
2009-10-07	19.98	20.27	19.95	20.12	128887
2009-10-08	19.82	20.06	19.59	19.83	56343
2009-10-09	20.11	20.14	19.83	20.08	50247
2009-10-12	19.95	20.08	19.75	19.88	37365
2009-10-13	20.12	20.12	19.86	20.03	13897
2009-10-14	20.50	20.69	20.32	20.63	51091
2009-10-15	21.22	21.39	21.15	21.36	157851
2009-10-16	20.98	21.09	20.76	20.90	67126
2009-10-19	21.09	21.38	20.96	21.29	36086
2009-10-20	21.29	21.29	20.66	20.84	54532
2009-10-21	21.29	21.55	21.07	21.12	125577
2009-10-22	20.76	20.96	20.50	20.89	55039
2009-10-23	20.58	20.63	20.08	20.23	53975
2009-10-26	20.40	20.60	19.91	19.98	29303
2009-10-27	19.91	19.91	19.45	19.54	38262
2009-10-28	19.29	19.35	18.82	18.90	422946
2009-10-29	19.72	20.24	19.69	20.20	48045
2009-10-30	20.20	20.38	19.36	19.46	129645
2009-11-02	19.75	20.09	19.60	19.82	91195
2009-11-03	19.63	20.12	19.62	20.08	41163
2009-11-04	20.55	20.80	20.47	20.52	136630
2009-11-05	20.58	20.84	20.50	20.78	40098
2009-11-06	20.75	20.99	20.72	20.96	165506
2009-11-09	21.45	21.74	21.39	21.59	153173
2009-11-10	20.96	21.18	20.75	21.15	127822
2009-11-11	21.16	21.25	20.96	21.25	117804
2009-11-12	21.19	21.29	21.07	21.21	148859
2009-11-13	21.76	21.97	21.68	21.90	108765
2009-11-16	21.94	22.11	21.85	22.01	23962
2009-11-17	21.91	22.13	21.81	22.13	11728
2009-11-18	21.96	21.96	21.58	21.73	356912
2009-11-19	21.39	21.41	21.09	21.29	705934
2009-11-20	20.70	20.98	20.67	20.90	691067
2009-11-23	21.59	21.71	21.35	21.45	57081
2009-11-24	21.53	21.61	21.32	21.47	71600
2009-11-25	21.56	21.73	21.52	21.70	34414
2009-11-27	20.93	21.33	20.86	21.21	83459
2009-11-30	20.98	21.38	20.93	21.35	40571
2009-12-01	21.64	21.82	21.56	21.71	32171
2009-12-02	21.82	21.94	21.62	21.70	21388
2009-12-03	22.13	22.23	21.81	21.82	33813
2009-12-04	22.08	22.28	21.71	21.88	28185
2009-12-07	21.81	21.96	21.70	21.78	74373
2009-12-08	21.59	21.71	21.44	21.58	57548
2009-12-09	21.97	22.02	21.67	22.01	103802
2009-12-10	22.07	22.17	21.90	22.07	37985
2009-12-11	22.45	22.53	22.36	22.43	93862
2009-12-14	22.43	22.50	22.25	22.46	63288
2009-12-15	22.08	22.19	22.05	22.13	53170
2009-12-16	22.17	22.28	22.05	22.08	17728
2009-12-17	21.73	21.91	21.67	21.78	15089
2009-12-18	21.59	21.70	21.29	21.47	62688
2009-12-21	21.88	22.08	21.84	21.91	56595
2009-12-22	21.74	21.84	21.64	21.71	38744
2009-12-23	21.67	22.01	21.62	21.97	262257
2009-12-24	22.10	22.10	21.93	22.02	41244
2009-12-28	22.05	22.16	21.92	22.08	39017
2009-12-29	22.14	22.14	21.81	21.82	24566
2009-12-30	21.79	22.13	21.73	22.04	26367
2009-12-31	22.97	24.79	22.01	22.01	33121
2010-01-04	22.31	22.40	22.17	22.23	20907
2010-01-05	21.94	22.13	21.91	22.08	24865
2010-01-06	21.94	22.08	21.82	21.99	56672
2010-01-07	21.97	22.25	21.91	22.22	45815
2010-01-08	22.45	22.72	22.36	22.65	29572
2010-01-11	22.99	23.02	22.77	22.94	30956
2010-01-12	22.60	22.60	22.40	22.46	15602
2010-01-13	22.77	22.94	22.57	22.94	11796
2010-01-14	22.89	23.14	22.83	23.06	87814
2010-01-15	23.05	23.05	22.79	22.89	10374
2010-01-19	23.41	23.60	23.32	23.60	43826
2010-01-20	23.41	23.41	23.17	23.35	21334
2010-01-21	23.52	23.58	22.77	23.12	60781
2010-01-22	22.79	22.79	22.04	22.07	127458
2010-01-25	22.91	22.94	22.74	22.88	35083
2010-01-26	22.97	23.17	22.85	22.99	77274
2010-01-27	22.95	22.97	22.60	22.89	36733
2010-01-28	22.85	22.85	22.23	22.30	71110
2010-01-29	22.20	22.25	21.76	21.85	46973
2010-02-01	22.04	22.13	21.81	21.97	195089
2010-02-02	22.22	22.54	22.16	22.34	59917
2010-02-03	22.20	22.20	21.82	21.96	62983
2010-02-04	21.85	21.88	21.21	21.38	141985
2010-02-05	21.33	21.45	21.01	21.44	199058
2010-02-08	21.29	21.53	21.16	21.19	165929
2010-02-09	21.64	22.14	21.38	21.85	180352
2010-02-10	21.79	21.93	21.64	21.85	119394
2010-02-11	21.62	22.05	21.48	21.99	93981
2010-02-12	21.78	22.08	21.74	22.05	41707
2010-02-16	21.30	21.71	21.24	21.70	93958
2010-02-17	21.64	21.85	21.59	21.71	112820
2010-02-18	21.53	21.90	21.53	21.90	122705
2010-02-19	21.59	21.85	21.52	21.85	212284
2010-02-22	21.74	21.76	21.58	21.70	207540
2010-02-23	21.53	21.62	21.39	21.55	69241
2010-02-24	21.47	21.65	21.36	21.50	122838
2010-02-25	21.18	21.71	21.13	21.71	462767
2010-02-26	21.25	21.70	21.19	21.64	256536
2010-03-01	21.44	21.90	21.39	21.87	202127
2010-03-02	22.37	22.46	22.19	22.37	203747
2010-03-03	22.08	22.17	21.94	21.96	134107
2010-03-04	22.07	22.10	21.85	22.01	77594
2010-03-05	22.07	22.46	22.04	22.46	44241
2010-03-08	22.34	22.36	22.08	22.23	45560
2010-03-09	21.93	22.23	21.91	22.08	89006
2010-03-10	22.08	22.53	22.08	22.46	177451
2010-03-11	22.66	22.95	22.57	22.86	452994
2010-03-12	22.97	23.21	22.86	23.18	333474
2010-03-15	22.74	23.12	22.68	23.00	157148
2010-03-16	22.94	23.31	22.89	23.28	83430
2010-03-17	23.44	23.52	23.34	23.41	36969
2010-03-18	23.57	23.64	23.38	23.51	78224
2010-03-19	23.72	23.74	23.35	23.41	165474
2010-03-22	23.18	23.72	23.14	23.72	25607
2010-03-23	23.83	24.06	23.70	23.93	129246
2010-03-24	23.31	23.35	23.17	23.17	40741
2010-03-25	23.69	23.80	23.52	23.58	47325
2010-03-26	23.63	24.04	23.63	23.90	37081
2010-03-29	23.86	23.92	23.66	23.75	79760
2010-03-30	24.13	24.19	23.89	24.06	94131
2010-03-31	23.90	24.09	23.78	23.95	33598
2010-04-01	24.49	24.58	24.23	24.41	28841
2010-04-05	24.46	24.78	24.46	24.75	22438
2010-04-06	24.67	25.01	24.65	24.95	26906
2010-04-07	24.56	24.75	24.49	24.62	62561
2010-04-08	24.00	24.56	23.97	24.56	166556
2010-04-09	24.99	25.14	24.93	25.11	78305
2010-04-12	25.11	25.16	24.87	24.87	65745
2010-04-13	25.02	25.13	24.70	25.02	41761
2010-04-14	24.81	25.08	24.78	25.08	96832
2010-04-15	25.14	25.42	25.10	25.31	19611
2010-04-16	25.19	25.22	24.64	24.73	101344
2010-04-19	24.18	24.46	24.12	24.42	37651
2010-04-20	24.53	24.69	24.52	24.64	15087
2010-04-21	24.85	25.05	24.69	25.01	29835
2010-04-22	25.42	25.93	25.11	25.93	287181
2010-04-23	26.22	26.66	26.19	26.65	106095
2010-04-26	27.03	27.10	26.66	26.74	122430
2010-04-27	26.17	26.23	25.34	25.48	324739
2010-04-28	25.24	25.36	24.76	25.04	96320
2010-04-29	26.11	27.20	26.08	27.07	537926
2010-04-30	27.40	27.59	26.94	26.94	418058
2010-05-03	27.24	27.50	27.12	27.43	72424
2010-05-04	26.38	26.38	25.93	26.00	117509
2010-05-05	25.45	25.60	25.22	25.30	128461
2010-05-06	25.28	25.40	22.39	24.09	294386
2010-05-07	23.54	23.89	22.82	23.20	373974
2010-05-10	25.07	25.54	24.88	25.13	57255
2010-05-11	24.73	25.65	24.62	25.22	90101
2010-05-12	25.74	26.28	25.56	26.22	68453
2010-05-13	25.74	25.93	25.49	25.62	77301
2010-05-14	25.60	25.60	25.11	25.34	95536
2010-05-17	25.30	25.36	24.65	25.13	80419
2010-05-18	25.40	25.57	24.55	24.62	63233
2010-05-19	24.88	25.16	24.26	24.79	138628
2010-05-20	23.74	23.86	23.23	23.60	163512
2010-05-21	23.38	24.33	23.34	24.15	112243
2010-05-24	23.95	24.13	23.67	23.74	124238
2010-05-25	22.65	22.82	22.37	22.76	271231
2010-05-26	23.55	23.86	22.93	23.02	546614
2010-05-27	23.84	24.49	23.61	24.47	105807
2010-05-28	24.58	24.62	24.04	24.16	43148
2010-06-01	24.39	24.84	24.26	24.29	149849
2010-06-02	24.73	25.07	24.50	25.04	166126
2010-06-03	25.73	25.73	25.28	25.53	81945
2010-06-04	24.99	25.07	23.92	24.04	64152
2010-06-07	24.42	24.56	23.72	23.77	102164
2010-06-08	23.49	23.89	23.31	23.89	281270
2010-06-09	24.42	24.87	24.23	24.32	64488
2010-06-10	25.54	25.79	25.37	25.76	77509
2010-06-11	25.62	26.06	25.56	26.06	120181
2010-06-14	26.69	27.10	26.61	26.71	45011
2010-06-15	27.79	28.08	27.63	28.08	99334
2010-06-16	27.47	27.81	27.46	27.56	30653
2010-06-17	27.58	27.58	27.24	27.50	38517
2010-06-18	27.66	27.67	27.35	27.47	24760
2010-06-21	27.53	27.63	26.77	26.89	62978
2010-06-22	27.06	27.33	26.43	26.61	206006
2010-06-23	26.97	27.04	26.65	26.89	42537
2010-06-24	26.57	26.57	25.89	26.00	36879
2010-06-25	25.86	26.32	25.85	26.26	51483
2010-06-28	26.61	26.86	26.43	26.51	61462
2010-06-29	26.23	26.32	25.10	25.31	108786
2010-06-30	24.33	24.44	24.00	24.01	205005
2010-07-01	24.50	24.59	24.09	24.47	86126
2010-07-02	24.47	24.62	24.21	24.46	37843
2010-07-06	25.31	25.40	24.65	24.84	57885
2010-07-07	25.07	25.96	25.05	25.94	106859
2010-07-08	25.86	26.12	25.67	26.11	159575
2010-07-09	25.80	26.09	25.76	26.05	37237
2010-07-12	25.76	25.96	25.70	25.96	29612
2010-07-13	26.63	27.07	26.60	26.98	55197
2010-07-14	26.78	27.12	26.72	27.00	50844
2010-07-15	26.86	26.89	26.22	26.58	60040
2010-07-16	26.40	26.40	25.65	25.74	40221
2010-07-19	25.94	25.99	25.50	25.88	143931
2010-07-20	25.56	26.26	25.47	26.25	125864
2010-07-21	26.52	26.61	26.06	26.25	38605
2010-07-22	26.49	27.36	26.49	27.36	203630
2010-07-23	27.89	28.38	27.64	28.31	223041
2010-07-26	28.27	28.53	27.43	27.85	372110
2010-07-27	26.61	26.89	26.34	26.86	444201
2010-07-28	26.52	26.69	26.43	26.45	452726
2010-07-29	26.60	26.74	26.45	26.66	538652
2010-07-30	26.55	26.81	26.49	26.65	164674
2010-08-02	27.14	27.49	27.10	27.35	205125
2010-08-03	27.36	27.55	27.26	27.53	123655
2010-08-04	27.70	27.98	27.52	27.90	162918
2010-08-05	27.49	27.58	27.29	27.52	169164
2010-08-06	27.33	27.96	27.33	27.96	469388
2010-08-09	27.59	27.76	27.47	27.67	439860
2010-08-10	25.96	26.58	25.80	26.42	498337
2010-08-11	26.11	26.14	25.83	25.96	183119
2010-08-12	25.34	25.57	25.16	25.48	297407
2010-08-13	25.60	25.94	25.60	25.83	135198
2010-08-16	25.60	25.88	25.60	25.79	37892
2010-08-17	25.85	25.93	25.62	25.74	144775
2010-08-18	25.71	25.71	25.42	25.60	139038
2010-08-19	25.47	25.51	24.85	25.01	85436
2010-08-20	24.44	24.47	23.97	24.41	382657
2010-08-23	24.73	24.90	24.55	24.73	579730
2010-08-24	24.03	24.35	23.89	24.26	598289
2010-08-25	23.84	24.15	23.74	24.15	293055
2010-08-26	24.18	24.46	23.93	24.06	101905
2010-08-27	24.29	24.39	23.81	24.33	166765
2010-08-30	24.16	24.26	23.77	23.77	37566
2010-08-31	23.23	23.67	23.08	23.34	550701
2010-09-01	24.15	24.91	24.09	24.75	220572
2010-09-02	24.64	25.05	24.59	25.02	195896
2010-09-03	25.44	25.68	25.19	25.48	152116
2010-09-07	25.24	25.27	25.01	25.05	91785
2010-09-08	25.70	26.02	25.59	25.82	163915
2010-09-09	26.02	26.23	25.97	26.19	150524
2010-09-10	26.09	26.29	26.08	26.26	122905
2010-09-13	26.46	26.60	26.38	26.45	50513
2010-09-14	26.48	26.83	26.35	26.61	35490
2010-09-15	26.77	27.07	26.66	26.91	78725
2010-09-16	26.65	26.75	26.51	26.69	78696
2010-09-17	27.04	27.18	26.83	26.95	106207
2010-09-20	26.78	27.23	26.74	27.23	70614
2010-09-21	27.24	27.59	27.18	27.41	88963
2010-09-22	27.09	27.29	26.80	26.92	151325
2010-09-23	26.48	27.00	26.48	26.66	99606
2010-09-24	27.20	27.66	27.18	27.64	66134
2010-09-27	27.73	27.82	27.52	27.58	80586
2010-09-28	27.58	27.82	27.29	27.75	86650
2010-09-29	27.82	28.07	27.78	27.82	63656
2010-09-30	27.98	28.04	27.32	27.47	70105
2010-10-01	27.66	27.75	27.38	27.52	51729
2010-10-04	27.53	27.72	27.30	27.40	58363
2010-10-05	27.63	28.18	27.55	28.15	63797
2010-10-06	28.53	28.80	28.45	28.71	142798
2010-10-07	28.51	28.53	28.07	28.19	137850
2010-10-08	28.16	28.51	28.07	28.47	44203
2010-10-11	28.45	28.53	28.28	28.44	256311
2010-10-12	28.18	28.38	27.95	28.24	66981
2010-10-13	28.45	28.50	28.19	28.38	76098
2010-10-14	28.51	28.65	28.38	28.51	54250
2010-10-15	28.96	28.99	28.73	28.79	70401
2010-10-18	28.93	29.17	28.82	29.16	59795
2010-10-19	28.54	28.67	28.02	28.16	207463
2010-10-20	28.25	28.71	28.25	28.51	83434
2010-10-21	29.55	29.66	29.20	29.46	502851
2010-10-22	29.26	29.48	29.20	29.42	261345
2010-10-25	29.69	29.81	29.54	29.55	260395
2010-10-26	29.66	29.83	29.46	29.51	184915
2010-10-27	29.46	29.52	29.17	29.40	78628
2010-10-28	29.62	29.77	29.40	29.54	76832
2010-10-29	29.75	29.89	29.60	29.63	80542
2010-11-01	29.97	30.01	29.52	29.60	96811
2010-11-02	29.71	29.92	29.43	29.83	203939
2010-11-03	30.00	30.12	29.69	29.97	101479
2010-11-04	30.50	30.76	30.47	30.69	95161
2010-11-05	30.57	30.58	30.21	30.40	209422
2010-11-08	30.11	30.14	29.81	30.00	99432
2010-11-09	28.47	28.57	28.13	28.24	582178
2010-11-10	27.75	27.81	27.14	27.30	540558
2010-11-11	27.27	27.59	27.20	27.36	300271
2010-11-12	27.35	27.55	27.03	27.14	145452
2010-11-15	27.50	27.58	27.14	27.18	154112
2010-11-16	26.81	26.94	26.23	26.34	70990
2010-11-17	26.71	27.10	26.69	26.89	115468
2010-11-18	27.96	28.19	27.87	28.02	128477
2010-11-19	27.96	28.12	27.79	28.07	66630
2010-11-22	28.07	28.14	27.75	28.05	69743
2010-11-23	27.56	27.56	27.07	27.12	109640
2010-11-24	27.23	28.11	27.23	28.07	935698
2010-11-26	27.76	28.05	27.70	27.93	410583
2010-11-29	27.38	27.61	27.17	27.56	1181032
2010-11-30	27.14	27.59	27.07	27.40	101885
2010-12-01	27.75	28.02	27.56	28.01	89638
2010-12-02	28.51	29.11	28.47	29.02	495834
2010-12-03	29.26	29.52	29.22	29.48	177550
2010-12-06	29.62	29.68	29.43	29.68	252915
2010-12-07	30.08	30.12	29.71	29.72	77629
2010-12-08	29.75	29.78	29.43	29.51	63288
2010-12-09	29.71	29.74	29.46	29.57	54446
2010-12-10	29.55	29.69	29.39	29.69	57568
2010-12-13	29.85	30.14	29.81	30.04	343121
2010-12-14	29.92	30.09	29.86	30.00	245876
2010-12-15	29.72	29.77	29.31	29.42	242044
2010-12-16	29.49	29.75	29.42	29.72	117813
2010-12-17	29.59	29.72	29.40	29.72	132706
2010-12-20	30.03	30.11	29.72	30.03	72174
2010-12-21	30.14	30.18	29.94	30.04	88583
2010-12-22	29.97	30.21	29.94	30.04	144402
2010-12-23	30.14	30.17	29.98	30.01	29124
2010-12-27	29.69	29.86	29.62	29.75	40863
2010-12-28	29.80	29.85	29.59	29.71	50254
2010-12-29	29.81	30.21	29.81	30.09	42099
2010-12-30	29.89	30.06	29.83	29.97	40523
2010-12-31	29.86	30.27	29.83	30.21	72110
2011-01-03	30.09	30.49	30.09	30.34	70702
2011-01-04	30.64	30.67	30.14	30.27	127276
2011-01-05	30.70	31.19	30.60	31.12	107093
2011-01-06	31.56	31.67	31.16	31.25	138885
2011-01-07	31.39	31.91	31.32	31.71	135607
2011-01-10	31.64	31.76	31.44	31.68	79858
2011-01-11	31.78	31.97	31.64	31.88	50213
2011-01-12	31.91	32.19	31.81	32.19	46504
2011-01-13	32.22	32.43	32.07	32.17	69477
2011-01-14	32.27	32.83	32.22	32.74	85845
2011-01-18	33.05	33.25	32.74	32.92	118493
2011-01-19	33.03	33.03	32.37	32.46	180129
2011-01-20	31.48	31.88	31.16	31.74	113078
2011-01-21	31.91	32.17	31.90	32.11	92165
2011-01-24	32.27	32.30	32.00	32.23	71123
2011-01-25	32.11	32.20	31.93	32.20	98080
2011-01-26	33.23	33.49	33.12	33.47	125284
2011-01-27	33.28	33.34	32.80	33.08	169271
2011-01-28	32.63	32.85	31.96	32.00	358984
2011-01-31	32.27	32.68	32.27	32.63	83522
2011-02-01	32.28	32.83	32.22	32.80	125381
2011-02-02	32.46	32.77	32.27	32.69	72691
2011-02-03	32.53	33.57	32.40	33.40	360064
2011-02-04	33.06	33.32	33.03	33.25	79128
2011-02-07	33.55	34.04	33.55	33.90	134062
2011-02-08	34.39	34.59	34.09	34.36	356516
2011-02-09	34.84	34.91	34.50	34.64	64351
2011-02-10	34.44	34.67	34.21	34.59	87254
2011-02-11	33.74	34.27	33.69	34.21	127076
2011-02-14	34.13	34.79	34.13	34.52	363449
2011-02-15	33.77	34.03	33.40	34.01	302957
2011-02-16	33.66	35.13	33.63	34.98	368514
2011-02-17	35.73	35.89	35.22	35.37	125701
2011-02-18	35.86	35.96	35.50	35.65	116771
2011-02-22	34.91	35.34	34.38	34.42	292369
2011-02-23	34.07	34.24	33.34	33.60	120324
2011-02-24	33.61	33.66	32.71	33.21	175709
2011-02-25	33.28	33.83	33.28	33.78	55756
2011-02-28	34.73	34.73	34.03	34.24	92128
2011-03-01	33.80	33.80	32.85	32.88	136606
2011-03-02	32.83	33.40	32.83	33.26	217748
2011-03-03	33.55	33.80	33.35	33.74	94241
2011-03-04	33.87	33.92	32.97	33.32	206222
2011-03-07	33.69	33.74	32.83	32.89	79192
2011-03-08	33.05	33.66	32.80	33.51	87537
2011-03-09	33.98	34.00	33.21	33.67	121066
2011-03-10	33.20	33.23	32.89	33.08	81065
2011-03-11	32.45	32.88	32.33	32.77	83345
2011-03-14	32.27	32.34	31.93	32.25	99999
2011-03-15	30.53	31.56	30.40	31.41	164361
2011-03-16	30.49	30.70	29.85	30.01	398251
2011-03-17	30.75	31.35	30.58	31.01	125507
2011-03-18	31.65	31.87	31.55	31.74	170363
2011-03-21	32.16	32.42	31.90	32.02	97198
2011-03-22	32.34	32.34	31.81	31.88	162457
2011-03-23	31.18	31.64	30.84	31.56	115320
2011-03-24	32.04	32.19	31.85	31.99	110713
2011-03-25	31.81	31.91	31.58	31.70	180727
2011-03-28	31.73	31.85	30.32	30.35	355197
2011-03-29	30.69	31.58	30.60	31.36	229984
2011-03-30	32.14	32.22	31.96	32.16	65352
2011-03-31	31.77	31.84	31.39	31.74	144559
2011-04-01	31.38	31.55	31.29	31.47	120777
2011-04-04	31.90	31.88	31.48	31.65	73793
2011-04-05	31.30	31.81	31.27	31.81	57572
2011-04-06	31.71	32.13	31.68	31.99	143929
2011-04-07	32.00	32.40	31.84	32.39	472368
2011-04-08	32.33	32.46	32.17	32.33	350182
2011-04-11	31.99	32.11	31.67	31.70	134052
2011-04-12	31.82	31.97	31.56	31.64	39974
2011-04-13	32.19	32.57	32.04	32.42	281348
2011-04-14	32.49	32.62	32.28	32.51	104891
2011-04-15	32.54	32.56	32.20	32.31	56032
2011-04-18	31.45	31.85	31.21	31.74	76585
2011-04-19	31.85	32.00	31.74	31.99	34570
2011-04-20	32.88	33.03	32.74	32.91	77313
2011-04-21	32.57	33.37	32.43	33.31	87512
2011-04-25	33.34	33.34	32.88	33.14	37149
2011-04-26	32.92	33.38	32.86	33.31	84753
2011-04-27	33.67	33.93	33.29	33.84	205113
2011-04-28	33.90	34.03	33.57	33.72	62454
2011-04-29	33.80	33.83	33.49	33.77	51554
2011-05-02	33.81	33.90	33.57	33.58	36317
2011-05-03	33.34	33.35	32.77	32.88	70199
2011-05-04	32.14	32.43	32.10	32.34	98204
2011-05-05	32.00	32.27	31.90	32.08	154117
2011-05-06	31.88	32.14	31.61	31.91	171950
2011-05-09	31.67	31.85	31.45	31.71	137402
2011-05-10	32.49	33.02	32.43	33.02	134289
2011-05-11	33.14	33.25	32.68	32.85	124284
2011-05-12	32.63	32.94	32.40	32.80	148611
2011-05-13	32.40	32.51	31.91	32.19	145412
2011-05-16	31.85	32.13	31.56	31.59	171713
2011-05-17	31.44	31.70	31.24	31.64	67581
2011-05-18	31.44	31.96	31.39	31.93	109221
2011-05-19	32.10	32.22	31.84	32.20	127144
2011-05-20	32.23	32.33	32.02	32.05	56537
2011-05-23	31.04	31.25	30.99	31.12	60548
2011-05-24	31.39	31.47	31.21	31.22	71936
2011-05-25	31.24	31.64	31.24	31.50	134144
2011-05-26	31.71	32.10	31.47	31.99	71597
2011-05-27	32.07	32.42	32.04	32.31	68672
2011-05-31	32.80	32.97	32.65	32.97	178713
2011-06-01	32.48	32.48	31.65	31.68	883538
2011-06-02	31.61	31.64	30.93	31.29	517902
2011-06-03	30.63	31.18	30.63	30.99	412618
2011-06-06	30.87	30.99	30.44	30.49	75986
2011-06-07	30.89	31.07	30.58	30.67	65032
2011-06-08	30.27	30.27	29.91	29.95	73991
2011-06-09	30.04	30.43	29.95	30.30	272365
2011-06-10	30.12	30.17	29.49	29.57	144633
2011-06-13	29.59	29.69	29.32	29.57	256151
2011-06-14	29.83	30.30	29.77	30.17	391723
2011-06-15	29.78	29.97	29.25	29.32	249072
2011-06-16	28.68	29.05	28.51	28.73	252875
2011-06-17	29.08	29.10	28.74	28.83	93659
2011-06-20	28.88	29.22	28.88	29.06	69042
2011-06-21	29.54	30.01	29.54	29.97	150844
2011-06-22	29.77	30.11	29.74	29.88	259483
2011-06-23	29.32	29.97	29.28	29.94	652030
2011-06-24	30.14	30.20	29.71	29.78	108832
2011-06-27	30.09	30.38	30.03	30.23	107146
2011-06-28	30.70	31.13	30.70	31.13	77656
2011-06-29	31.76	31.76	31.39	31.47	215153
2011-06-30	31.27	31.70	31.16	31.65	107127
2011-07-01	31.38	32.07	31.29	31.93	183064
2011-07-05	32.28	32.54	32.16	32.42	175291
2011-07-06	32.17	32.30	32.02	32.13	57166
2011-07-07	32.59	32.97	32.51	32.88	296724
2011-07-08	32.46	32.59	32.37	32.49	555652
2011-07-11	31.41	31.62	31.12	31.21	220528
2011-07-12	30.75	31.22	30.69	31.01	796091
2011-07-13	31.39	31.87	31.33	31.47	89585
2011-07-14	31.16	31.30	30.32	30.57	151920
2011-07-15	30.76	30.92	30.58	30.84	160736
2011-07-18	30.38	30.38	29.57	29.86	107759
2011-07-19	30.04	30.49	30.04	30.46	373633
2011-07-20	30.87	30.90	30.64	30.86	163032
2011-07-21	31.06	31.38	30.90	31.30	66178
2011-07-22	31.82	31.85	31.39	31.70	97004
2011-07-25	31.56	31.82	31.45	31.78	241404
2011-07-26	31.56	31.85	31.41	31.61	256457
2011-07-27	31.59	31.61	30.66	30.75	65978
2011-07-28	30.75	30.89	30.41	30.41	73402
2011-07-29	30.55	30.78	30.26	30.27	125246
2011-08-01	31.04	31.04	30.03	30.23	223020
2011-08-02	29.37	29.51	28.27	28.34	382845
2011-08-03	28.53	28.64	27.89	28.57	175449
2011-08-04	27.15	27.26	26.23	26.28	384630
2011-08-05	26.72	26.80	25.37	26.14	353139
2011-08-08	24.96	25.31	23.86	24.56	684204
2011-08-09	25.51	26.72	24.98	26.65	1269284
2011-08-10	25.65	26.16	25.01	25.14	1268774
2011-08-11	25.11	26.57	24.99	26.23	333381
2011-08-12	26.03	26.43	25.85	26.34	203670
2011-08-15	26.78	27.09	26.67	27.04	108719
2011-08-16	26.57	26.97	26.25	26.61	126129
2011-08-17	26.97	27.14	26.51	26.74	50637
2011-08-18	25.74	25.79	24.98	25.36	562597
2011-08-19	24.65	24.85	23.97	24.01	1077000
2011-08-22	24.82	24.82	24.06	24.09	109378
2011-08-23	24.07	24.91	24.06	24.91	160522
2011-08-24	24.32	24.91	24.27	24.82	356488
2011-08-25	24.75	24.93	24.09	24.33	375506
2011-08-26	24.07	24.96	23.77	24.90	329129
2011-08-29	25.27	25.83	25.24	25.73	218051
2011-08-30	25.31	25.94	25.19	25.79	178014
2011-08-31	26.19	26.60	26.00	26.16	173271
2011-09-01	25.65	26.05	25.47	25.65	258296
2011-09-02	25.18	25.44	25.10	25.14	313968
2011-09-06	24.38	25.02	24.35	24.96	515604
2011-09-07	25.51	25.89	25.39	25.79	1098501
2011-09-08	25.33	25.71	25.07	25.13	109262
2011-09-09	24.72	25.05	24.29	24.39	137150
2011-09-12	23.81	24.55	23.72	24.55	521599
2011-09-13	24.13	24.44	23.78	24.38	689300
2011-09-14	25.07	26.03	24.96	25.71	506102
2011-09-15	26.34	26.42	25.86	26.23	410978
2011-09-16	26.22	26.34	25.85	26.16	156061
2011-09-19	25.62	26.06	25.35	25.89	113042
2011-09-20	26.12	26.55	25.86	25.93	179508
2011-09-21	26.11	26.19	24.95	24.98	133510
2011-09-22	24.24	24.30	23.64	24.00	124663
2011-09-23	24.55	24.95	24.36	24.59	1053279
2011-09-26	25.18	25.37	24.64	25.30	1702229
2011-09-27	26.40	26.45	25.77	25.94	335359
2011-09-28	25.82	25.97	25.08	25.13	195802
2011-09-29	25.63	25.89	25.16	25.67	348098
2011-09-30	24.73	25.21	24.61	24.62	369515
2011-10-03	23.98	24.52	23.29	23.38	472822
2011-10-04	22.92	23.70	22.43	23.64	562881
2011-10-05	23.31	24.03	23.23	24.01	738461
2011-10-06	23.61	24.67	23.54	24.67	167509
2011-10-07	25.44	25.62	25.16	25.28	196603
2011-10-10	25.74	26.20	25.68	26.14	100546
2011-10-11	25.62	25.93	25.50	25.77	237980
2011-10-12	27.21	27.24	26.80	26.84	198136
2011-10-13	26.54	26.55	26.12	26.38	169333
2011-10-14	26.77	26.86	26.31	26.61	147948
2011-10-17	26.66	26.72	25.82	25.91	97820
2011-10-18	26.37	26.66	25.74	26.55	320570
2011-10-19	26.45	26.51	25.79	25.79	76431
2011-10-20	25.86	26.11	25.51	25.97	165870
2011-10-21	27.12	27.36	26.91	27.10	289073
2011-10-24	27.33	27.67	27.33	27.61	81286
2011-10-25	27.76	27.76	27.18	27.26	270380
2011-10-26	27.95	27.96	27.03	27.75	120511
2011-10-27	29.20	29.62	28.96	29.42	146478
2011-10-28	29.42	29.68	29.11	29.28	150033
2011-10-31	28.64	28.85	28.24	28.30	127990
2011-11-01	26.61	26.94	26.25	26.40	151408
2011-11-02	26.61	27.43	26.55	27.07	223462
2011-11-03	27.87	28.02	27.36	27.89	158719
2011-11-04	26.95	27.35	26.48	26.95	105242
2011-11-07	26.72	27.21	26.51	27.14	76306
2011-11-08	26.26	26.92	26.19	26.78	274152
2011-11-09	25.80	25.89	25.21	25.50	399080
2011-11-10	26.00	26.37	25.71	26.20	1885495
2011-11-11	26.65	27.01	26.57	26.81	199526
2011-11-14	26.31	26.31	26.06	26.17	201591
2011-11-15	26.03	26.58	25.99	26.37	391926
2011-11-16	26.03	26.42	25.93	26.12	282732
2011-11-17	26.22	26.35	25.77	25.89	567939
2011-11-18	26.05	26.23	25.86	26.12	799780
2011-11-21	25.57	25.85	25.42	25.74	1956343
2011-11-22	25.34	25.57	24.93	25.04	602770
2011-11-23	24.58	24.61	23.78	23.90	188367
2011-11-25	23.66	24.10	23.63	23.77	107144
2011-11-28	24.76	25.01	24.62	24.81	119106
2011-11-29	25.24	25.57	25.14	25.19	208075
2011-11-30	26.31	26.80	26.29	26.60	225993
2011-12-01	26.75	26.92	26.29	26.38	97847
2011-12-02	26.98	27.00	26.58	26.66	90789
2011-12-05	27.24	27.29	26.51	26.69	149045
2011-12-06	26.84	26.84	26.57	26.66	68795
2011-12-07	26.66	26.98	26.37	26.86	113691
2011-12-08	26.48	26.63	25.96	26.06	158029
2011-12-09	26.45	27.03	26.42	26.91	253107
2011-12-12	26.49	26.68	26.29	26.68	161916
2011-12-13	25.97	26.35	25.62	25.83	212576
2011-12-14	25.47	25.56	25.19	25.39	300324
2011-12-15	25.65	25.71	25.34	25.44	379392
2011-12-16	25.54	25.74	25.31	25.40	271225
2011-12-19	25.85	25.96	25.48	25.50	182361
2011-12-20	26.32	26.55	26.32	26.48	116734
2011-12-21	26.29	26.51	26.09	26.40	74805
2011-12-22	26.52	26.78	26.46	26.58	72820
2011-12-23	26.84	27.32	26.74	27.23	200250
2011-12-27	27.36	27.41	27.21	27.30	109435
2011-12-28	27.43	27.49	27.15	27.30	214806
2011-12-29	27.23	27.53	27.12	27.49	215342
2011-12-30	27.64	27.75	27.49	27.55	141730
2012-01-03	28.15	28.47	28.05	28.27	126100
2012-01-04	28.22	28.31	27.98	28.25	114647
2012-01-05	27.85	28.01	27.61	27.95	140775
2012-01-06	27.82	28.07	27.64	27.99	174216
2012-01-09	28.39	28.70	28.19	28.54	243430
2012-01-10	29.16	29.60	29.16	29.49	410450
2012-01-11	28.91	29.31	28.87	29.25	1101621
2012-01-12	29.20	29.45	28.99	29.45	147175
2012-01-13	28.94	29.23	28.82	29.16	123648
2012-01-17	29.42	29.75	29.34	29.39	86193
2012-01-18	30.08	30.52	29.71	30.49	401391
2012-01-19	30.84	31.18	30.84	31.12	134946
2012-01-20	31.35	31.59	31.30	31.51	107767
2012-01-23	31.87	32.11	31.67	31.91	159605
2012-01-24	31.19	31.45	31.01	31.41	112025
2012-01-25	31.71	32.13	31.47	32.11	90166
2012-01-26	33.02	33.05	32.16	32.30	369386
2012-01-27	31.78	31.96	31.62	31.96	371474
2012-01-30	31.09	31.39	30.95	31.38	216006
2012-01-31	31.51	31.58	31.21	31.30	383757
2012-02-01	32.19	32.56	32.08	32.40	106542
2012-02-02	32.25	32.45	31.96	32.30	70857
2012-02-03	32.92	33.34	32.86	33.31	109687
2012-02-06	33.03	33.23	32.92	33.17	104496
2012-02-07	33.02	33.21	32.66	33.11	76035
2012-02-08	33.20	33.31	32.92	33.26	130649
2012-02-09	33.60	33.67	33.35	33.47	104908
2012-02-10	33.63	33.83	33.43	33.58	274433
2012-02-13	34.15	34.16	33.61	33.72	495072
2012-02-14	33.20	33.25	32.71	32.85	642473
2012-02-15	33.43	33.43	32.80	32.92	352749
2012-02-16	33.29	33.55	33.19	33.54	177460
2012-02-17	34.24	34.26	34.04	34.15	167458
2012-02-21	34.55	34.70	34.01	34.10	144564
2012-02-22	33.78	34.21	33.70	33.84	282399
2012-02-23	33.84	33.96	33.69	33.83	873043
2012-02-24	34.19	34.30	33.95	33.95	1199371
2012-02-27	34.13	34.73	34.01	34.65	327210
2012-02-28	34.62	35.14	34.47	35.13	222544
2012-02-29	35.16	35.31	34.88	34.94	163431
2012-03-01	35.31	35.51	35.21	35.39	114957
2012-03-02	35.27	35.27	35.02	35.13	187891
2012-03-05	35.14	35.25	34.85	34.94	132937
2012-03-06	33.74	33.86	33.18	33.26	561387
2012-03-07	33.93	34.38	33.90	34.30	369993
2012-03-08	34.93	35.51	34.82	35.36	158259
2012-03-09	35.27	35.33	35.08	35.13	109947
2012-03-12	34.96	35.04	34.67	34.78	122274
2012-03-13	35.54	36.25	35.50	36.25	133704
2012-03-14	35.99	36.00	35.53	35.74	90446
2012-03-15	35.47	35.57	35.11	35.51	109432
2012-03-16	36.02	36.09	35.70	35.70	101906
2012-03-19	35.53	35.73	35.36	35.63	181505
2012-03-20	35.22	35.43	35.07	35.28	87094
2012-03-21	34.78	35.04	34.73	34.82	110406
2012-03-22	34.42	34.94	34.42	34.82	65923
2012-03-23	34.96	35.08	34.56	35.02	141947
2012-03-26	35.60	35.73	35.02	35.31	688766
2012-03-27	35.57	35.63	35.08	35.08	409091
2012-03-28	35.30	35.42	34.81	35.05	183613
2012-03-29	34.73	34.91	34.53	34.88	114859
2012-03-30	35.50	35.68	35.28	35.56	165047
2012-04-02	36.00	36.35	35.85	36.20	240747
2012-04-03	36.06	36.09	35.27	35.42	138078
2012-04-04	35.08	35.19	34.55	34.68	71964
2012-04-05	34.55	34.94	34.47	34.85	56603
2012-04-09	34.29	34.67	34.21	34.53	59603
2012-04-10	34.50	34.56	33.75	33.86	128335
2012-04-11	34.70	34.90	34.53	34.75	102051
2012-04-12	35.37	36.03	35.34	35.85	127132
2012-04-13	35.43	35.43	34.85	34.93	88928
2012-04-16	35.11	35.25	34.81	35.01	113626
2012-04-17	35.37	35.92	35.16	35.82	141511
2012-04-18	35.50	35.97	35.50	35.94	156609
2012-04-19	36.29	36.41	35.79	36.06	556972
2012-04-20	36.25	36.48	36.08	36.11	73850
2012-04-23	35.22	35.42	35.01	35.40	363873
2012-04-24	35.62	35.76	35.42	35.53	325504
2012-04-25	35.80	36.03	35.74	36.03	297852
2012-04-26	36.15	36.60	35.97	36.54	118721
2012-04-27	36.75	37.27	36.66	37.21	204574
2012-04-30	36.89	36.91	36.29	36.57	80840
2012-05-01	36.58	37.00	36.45	36.94	101371
2012-05-02	37.41	37.82	37.32	37.82	146365
2012-05-03	38.01	38.05	37.61	37.69	176488
2012-05-04	37.18	37.21	36.75	36.81	219922
2012-05-07	36.87	37.04	36.66	36.98	301574
2012-05-08	36.71	36.75	35.89	36.57	986487
2012-05-09	35.63	36.68	35.50	36.41	343614
2012-05-10	36.92	37.12	36.66	36.74	95810
2012-05-11	36.78	37.15	36.57	36.69	295716
2012-05-14	36.19	36.34	35.91	36.05	66873
2012-05-15	35.97	36.41	35.89	36.03	85632
2012-05-16	36.05	36.29	35.70	35.70	75614
2012-05-17	35.53	35.53	34.36	34.36	90339
2012-05-18	34.01	34.04	33.43	33.44	204513
2012-05-21	33.89	34.65	33.74	34.65	193496
2012-05-22	34.61	34.98	34.42	34.58	76310
2012-05-23	33.98	34.13	33.46	33.75	653656
2012-05-24	33.98	34.06	33.57	34.03	2019199
2012-05-25	33.63	34.00	33.61	33.81	149614
2012-05-29	34.96	35.16	34.65	34.90	202284
2012-05-30	34.44	34.44	34.01	34.07	104597
2012-05-31	36.05	36.28	35.45	35.96	738046
2012-06-01	35.04	35.43	34.29	34.42	345168
2012-06-04	34.52	34.64	33.96	34.39	129453
2012-06-05	34.42	34.91	34.20	34.90	79307
2012-06-06	34.49	35.16	34.49	35.10	268783
2012-06-07	36.19	36.19	35.56	35.65	285433
2012-06-08	35.24	35.82	35.13	35.76	85410
2012-06-11	36.14	36.20	35.28	35.28	222130
2012-06-12	35.79	35.97	35.30	35.88	242784
2012-06-13	35.48	35.99	35.24	35.37	164165
2012-06-14	35.65	35.77	35.34	35.60	114859
2012-06-15	35.19	35.91	35.17	35.80	308097
2012-06-18	35.74	36.06	35.53	35.79	301935
2012-06-19	36.48	37.09	36.45	36.92	611611
2012-06-20	37.61	37.96	37.36	37.59	617700
2012-06-21	37.75	37.84	36.72	36.81	985660
2012-06-22	36.58	36.63	36.12	36.34	136768
2012-06-25	36.20	36.25	35.88	35.94	245868
2012-06-26	36.26	36.54	36.09	36.38	107861
2012-06-27	36.26	36.60	36.11	36.46	232034
2012-06-28	35.63	35.89	35.37	35.86	108770
2012-06-29	36.87	37.07	36.71	36.91	127732
2012-07-02	37.06	37.64	36.90	37.64	367887
2012-07-03	37.09	37.32	36.97	37.27	112044
2012-07-05	36.46	36.87	36.34	36.75	244327
2012-07-06	36.81	36.94	36.66	36.92	119753
2012-07-09	36.72	36.78	36.51	36.71	107880
2012-07-10	36.92	37.03	36.63	36.80	161531
2012-07-11	36.66	36.80	36.31	36.61	101859
2012-07-12	35.76	35.82	35.33	35.47	388424
2012-07-13	35.22	35.83	35.21	35.66	156555
2012-07-16	35.91	36.19	35.70	35.85	503935
2012-07-17	36.22	36.52	35.91	36.48	197892
2012-07-18	36.60	37.18	36.58	37.13	117016
2012-07-19	37.44	37.89	37.29	37.78	96541
2012-07-20	37.40	37.43	36.97	36.97	137703
2012-07-23	36.08	36.48	35.85	36.38	132648
2012-07-24	36.60	36.61	35.53	35.91	367601
2012-07-25	35.99	36.28	35.70	36.05	86658
2012-07-26	37.07	37.43	36.89	37.32	337747
2012-07-27	37.72	38.42	37.67	38.28	69770
2012-07-30	38.11	38.36	38.10	38.22	38979
2012-07-31	38.10	38.16	37.61	37.82	112144
2012-08-01	37.92	37.93	37.58	37.61	94491
2012-08-02	37.72	38.01	37.15	37.73	89486
2012-08-03	38.25	38.90	38.19	38.77	86178
2012-08-06	38.76	38.88	38.48	38.68	88526
2012-08-07	41.41	41.64	41.05	41.38	591945
2012-08-08	40.14	40.35	39.95	40.06	203941
2012-08-09	39.81	39.94	39.52	39.65	595355
2012-08-10	39.75	40.18	39.75	40.04	114862
2012-08-13	40.26	40.26	39.71	40.03	1544049
2012-08-14	39.95	40.04	39.74	39.81	109952
2012-08-15	39.88	40.06	39.88	39.88	101689
2012-08-16	39.77	40.03	39.60	39.89	529486
2012-08-17	39.83	39.89	39.60	39.86	210106
2012-08-20	39.75	39.91	39.57	39.85	730765
2012-08-21	40.01	40.14	39.66	39.77	357891
2012-08-22	39.06	39.32	38.65	38.94	327844
2012-08-23	38.99	39.20	38.88	39.14	344026
2012-08-24	39.06	39.28	38.85	38.85	95535
2012-08-27	38.94	39.06	38.68	38.71	177300
2012-08-28	38.19	38.85	38.19	38.73	205515
2012-08-29	38.93	39.02	38.71	38.87	48198
2012-08-30	38.93	38.99	38.54	38.64	51094
2012-08-31	39.36	39.46	38.70	38.85	74067
2012-09-04	39.08	39.13	38.59	39.05	128811
2012-09-05	39.32	39.45	39.16	39.23	264027
2012-09-06	39.34	39.62	39.31	39.46	215989
2012-09-07	39.66	39.78	39.55	39.55	321258
2012-09-10	39.36	39.51	39.22	39.26	146074
2012-09-11	39.60	39.86	39.57	39.72	346644
2012-09-12	39.75	39.75	39.31	39.46	531761
2012-09-13	39.49	40.87	39.43	40.75	2772714
2012-09-14	41.01	41.38	40.69	40.86	532757
2012-09-17	40.63	40.96	40.50	40.73	126399
2012-09-18	40.86	40.96	40.63	40.78	58222
2012-09-19	40.76	41.02	40.62	40.81	67856
2012-09-20	40.55	40.73	40.32	40.47	153120
2012-09-21	40.86	40.98	40.61	40.63	487877
2012-09-24	40.67	40.96	40.60	40.92	373131
2012-09-25	40.79	41.06	40.40	40.41	153732
2012-09-26	40.47	40.55	40.03	40.20	89935
2012-09-27	40.24	40.56	39.98	40.52	145484
2012-09-28	39.98	40.30	39.66	40.20	185427
2012-10-01	40.26	40.66	40.18	40.55	233491
2012-10-02	40.63	40.67	39.95	40.11	149955
2012-10-03	40.35	40.41	40.06	40.23	61007
2012-10-04	41.09	41.33	40.95	41.24	329351
2012-10-05	41.24	41.41	40.70	40.86	494770
2012-10-08	40.52	40.75	40.44	40.73	96641
2012-10-09	37.50	37.67	37.37	37.45	194835
2012-10-10	37.62	37.76	37.19	37.42	146146
2012-10-11	37.66	37.72	37.16	37.39	163053
2012-10-12	37.40	37.40	37.10	37.23	93356
2012-10-15	36.86	37.13	36.70	37.13	114744
2012-10-16	36.69	36.87	36.49	36.86	236529
2012-10-17	36.67	36.77	36.57	36.67	102919
2012-10-18	36.85	36.93	36.49	36.55	91800
2012-10-19	36.60	36.60	36.09	36.15	108499
2012-10-22	36.53	36.63	36.17	36.37	171125
2012-10-23	35.56	35.72	35.27	35.57	164141
2012-10-24	35.70	35.73	35.29	35.37	76246
2012-10-25	35.97	36.06	35.37	35.56	260880
2012-10-26	35.57	35.65	35.25	35.35	63393
2012-10-31	35.52	35.56	35.16	35.19	146386
2012-11-01	35.50	35.73	35.47	35.56	82092
2012-11-02	35.37	35.43	35.09	35.19	315533
2012-11-05	34.67	35.12	34.60	35.02	330796
2012-11-06	35.33	35.66	35.23	35.56	246601
2012-11-07	35.46	35.69	35.26	35.53	192918
2012-11-08	35.55	35.70	35.23	35.23	245659
2012-11-09	35.26	35.55	35.20	35.36	160568
2012-11-12	35.96	36.09	35.67	35.89	197355
2012-11-13	36.07	36.13	35.79	35.80	654543
2012-11-14	35.89	35.96	35.32	35.43	1264350
2012-11-15	35.62	35.81	35.36	35.59	794338
2012-11-16	35.66	35.97	35.49	35.87	424182
2012-11-19	36.10	36.25	35.96	36.02	2523158
2012-11-20	36.92	37.30	36.87	37.27	2073774
2012-11-21	37.50	37.65	37.43	37.49	122131
2012-11-23	38.45	38.82	38.38	38.82	258395
2012-11-26	38.49	38.58	38.28	38.49	163074
2012-11-27	38.48	38.60	38.29	38.29	116590
2012-11-28	38.10	38.30	37.97	38.28	122310
2012-11-29	38.26	38.46	38.16	38.30	135433
2012-11-30	38.25	38.33	38.13	38.32	88370
2012-12-03	38.35	38.50	38.22	38.30	88106
2012-12-04	38.42	38.48	38.28	38.28	107540
2012-12-05	38.33	38.36	37.97	38.09	83490
2012-12-06	37.95	37.99	37.66	37.99	330406
2012-12-07	37.67	37.92	37.59	37.85	143250
2012-12-10	37.85	38.02	37.85	38.02	57089
2012-12-11	37.99	38.05	37.85	37.93	128130
2012-12-12	37.86	38.05	37.73	37.79	187722
2012-12-13	37.86	37.90	37.59	37.70	77125
2012-12-14	37.82	38.17	37.73	38.00	2362888
2012-12-17	38.00	38.25	37.95	38.22	149469
2012-12-18	38.22	38.62	38.11	38.55	209094
2012-12-19	38.70	38.79	38.52	38.63	168409
2012-12-20	39.32	39.78	39.26	39.68	130965
2012-12-21	39.35	39.48	39.15	39.36	143439
2012-12-24	39.12	39.20	38.75	39.16	47658
2012-12-26	39.36	39.36	38.90	38.92	55188
2012-12-27	39.29	39.30	38.92	39.20	56546
2012-12-28	39.10	39.40	38.92	38.96	69965
2012-12-31	39.33	39.80	39.29	39.76	101515
2013-01-02	40.86	40.88	40.52	40.79	123793
2013-01-03	40.40	40.90	40.36	40.69	105058
2013-01-04	40.45	40.99	40.40	40.90	103276
2013-01-07	40.32	40.56	40.23	40.55	51628
2013-01-08	40.53	40.63	40.09	40.30	49361
2013-01-09	40.00	40.10	39.88	39.90	134964
2013-01-10	40.32	40.49	40.19	40.36	132507
2013-01-11	40.80	40.93	40.68	40.79	126150
2013-01-14	40.28	40.53	40.13	40.48	182629
2013-01-15	40.62	40.86	40.43	40.73	270727
2013-01-16	40.62	40.79	40.53	40.73	65602
2013-01-17	40.69	40.85	40.49	40.78	51340
2013-01-18	41.22	41.28	41.00	41.23	83340
2013-01-22	41.22	41.51	41.10	41.45	61689
2013-01-23	41.35	41.51	41.19	41.31	59710
2013-01-24	41.31	41.88	41.23	41.58	109295
2013-01-25	42.25	42.55	42.11	42.51	166352
2013-01-28	41.81	41.96	41.65	41.93	121002
2013-01-29	41.83	41.98	41.76	41.89	75871
2013-01-30	42.01	42.13	41.88	41.91	535079
2013-01-31	41.72	42.11	41.66	41.96	100212
2013-02-01	42.82	42.82	42.43	42.51	101279
2013-02-04	42.56	42.72	42.42	42.59	123233
2013-02-05	42.79	42.88	42.49	42.66	73576
2013-02-06	42.53	42.89	42.46	42.88	138472
2013-02-07	42.82	42.86	42.35	42.82	145721
2013-02-08	42.75	43.39	42.73	43.35	87335
2013-02-11	42.61	42.68	42.32	42.52	327315
2013-02-12	42.63	43.29	42.59	43.09	94414
2013-02-13	43.33	43.43	43.02	43.05	49697
2013-02-14	43.13	43.28	42.95	43.06	56752
2013-02-15	43.39	44.11	43.39	43.79	114748
2013-02-19	42.81	43.13	42.69	42.98	166915
2013-02-20	42.96	42.96	42.09	42.09	156854
2013-02-21	41.88	41.88	41.39	41.66	174241
2013-02-22	42.23	42.38	42.11	42.25	171405
2013-02-25	41.48	41.56	40.82	40.86	131513
2013-02-26	41.36	41.52	41.08	41.36	137629
2013-02-27	41.35	41.91	41.13	41.81	72473
2013-02-28	41.48	41.75	41.32	41.55	127033
2013-03-01	41.56	41.96	41.26	41.91	67045
2013-03-04	41.82	42.13	41.72	42.11	80768
2013-03-05	42.52	42.56	42.09	42.12	99974
2013-03-06	42.26	42.32	41.89	42.05	94000
2013-03-07	42.09	42.23	41.89	42.02	37181
2013-03-08	41.79	42.13	41.71	42.11	71994
2013-03-11	41.93	42.26	41.85	42.19	119880
2013-03-12	43.38	43.39	42.55	42.55	89181
2013-03-13	42.49	42.72	42.25	42.56	328385
2013-03-14	42.79	43.49	42.79	43.39	75595
2013-03-15	43.45	43.45	42.96	43.01	58887
2013-03-18	43.08	43.46	43.03	43.11	129845
2013-03-19	43.29	43.38	42.81	43.09	409545
2013-03-20	42.79	42.81	42.32	42.41	400468
2013-03-21	41.64	42.25	41.64	41.99	124148
2013-03-22	42.09	42.15	41.78	41.93	135635
2013-03-25	42.59	42.62	41.95	42.15	102077
2013-03-26	41.79	42.22	41.78	42.22	81807
2013-03-27	41.89	42.29	41.76	42.26	66801
2013-03-28	43.35	43.62	43.23	43.48	183962
2013-04-01	43.73	44.29	43.41	43.51	82460
2013-04-02	44.18	44.21	43.65	43.75	94844
2013-04-03	43.81	43.88	43.19	43.19	84314
2013-04-04	43.09	43.26	42.92	43.26	54127
2013-04-05	41.66	42.23	41.48	42.23	89819
2013-04-08	42.03	42.55	42.02	42.53	134890
2013-04-09	41.98	42.21	41.69	42.16	275351
2013-04-10	41.55	42.13	41.49	42.13	205681
2013-04-11	42.93	43.02	42.69	42.69	96517
2013-04-12	42.81	42.94	42.52	42.73	118202
2013-04-15	42.48	42.48	41.56	41.56	164422
2013-04-16	41.69	41.98	41.52	41.95	76112
2013-04-17	40.39	40.53	40.20	40.49	196818
2013-04-18	41.02	41.02	40.46	40.73	90878
2013-04-19	40.30	40.66	40.22	40.50	87097
2013-04-22	40.56	40.58	40.19	40.50	97925
2013-04-23	41.22	41.36	40.69	40.93	73579
2013-04-24	41.09	41.25	40.96	41.15	323075
2013-04-25	41.66	41.96	41.63	41.85	61412
2013-04-26	41.76	41.83	41.53	41.72	46207
2013-04-29	42.09	42.13	41.68	41.75	107098
2013-04-30	41.96	42.23	41.69	42.23	99658
2013-05-01	42.55	42.62	42.12	42.26	346880
2013-05-02	42.28	42.55	42.19	42.31	244427
2013-05-03	43.79	43.86	43.48	43.66	98215
2013-05-06	43.73	43.73	43.48	43.58	48760
2013-05-07	43.59	43.59	43.01	43.42	68389
2013-05-08	41.93	42.58	41.73	42.48	242135
2013-05-09	41.99	42.45	41.98	42.21	122231
2013-05-10	42.45	42.75	42.42	42.75	53103
2013-05-13	42.72	42.81	42.46	42.63	36393
2013-05-14	42.75	42.96	42.52	42.89	112808
2013-05-15	42.63	42.72	42.36	42.51	62604
2013-05-16	42.46	42.66	42.22	42.26	59137
2013-05-17	42.21	42.31	42.06	42.19	52520
2013-05-20	42.32	42.72	42.28	42.68	215277
2013-05-21	41.85	42.23	41.83	42.12	135714
2013-05-22	41.66	42.16	41.36	41.45	128509
2013-05-23	41.23	41.48	40.92	41.35	57925
2013-05-24	41.26	41.52	41.16	41.42	149394
2013-05-28	41.96	42.11	41.82	41.82	396837
2013-05-29	41.35	41.39	40.90	40.95	225487
2013-05-30	41.29	41.71	41.29	41.56	93727
2013-05-31	41.62	41.79	41.05	41.05	107784
2013-06-03	41.39	41.62	41.20	41.49	135555
2013-06-04	41.48	41.58	41.10	41.22	118080
2013-06-05	40.85	40.85	40.08	40.08	92248
2013-06-06	40.45	40.69	40.15	40.69	174983
2013-06-07	40.76	40.95	40.28	40.53	138202
2013-06-10	40.62	40.63	40.35	40.38	76742
2013-06-11	40.05	40.48	39.92	40.40	121923
2013-06-12	40.75	40.76	40.13	40.26	107566
2013-06-13	40.09	40.72	40.05	40.66	44942
2013-06-14	40.89	41.09	40.66	40.78	45726
2013-06-17	41.10	41.10	40.48	40.68	62629
2013-06-18	40.46	40.82	40.46	40.73	43577
2013-06-19	40.59	40.69	39.72	39.76	89981
2013-06-20	39.55	39.65	38.86	39.03	231285
2013-06-21	39.28	39.42	38.60	39.08	204726
2013-06-24	38.25	38.72	38.05	38.45	81787
2013-06-25	38.82	39.18	38.55	39.08	90365
2013-06-26	39.00	39.20	38.76	39.08	108499
2013-06-27	39.06	39.29	39.02	39.12	173833
2013-06-28	39.32	39.50	38.96	39.26	165548
2013-07-01	40.26	40.85	40.20	40.63	148367
2013-07-02	40.70	41.00	40.50	40.62	90031
2013-07-03	40.08	40.36	39.93	40.26	43439
2013-07-05	40.78	40.99	40.39	40.95	84513
2013-07-08	41.43	41.55	41.31	41.42	68649
2013-07-09	41.61	41.61	41.03	41.36	60212
2013-07-10	41.13	41.41	41.03	41.35	459629
2013-07-11	42.36	42.73	42.19	42.66	67041
2013-07-12	42.31	42.51	42.23	42.51	84848
2013-07-15	42.46	42.55	42.31	42.39	45618
2013-07-16	42.19	42.35	42.08	42.29	60639
2013-07-17	42.93	42.93	42.46	42.61	53082
2013-07-18	43.06	43.31	43.01	43.22	71886
2013-07-19	43.35	43.35	42.98	43.12	63313
2013-07-22	43.18	43.29	43.11	43.15	78077
2013-07-23	42.52	42.68	42.22	42.33	70849
2013-07-24	42.35	42.42	41.98	42.11	77709
2013-07-25	41.81	42.43	41.81	42.43	109097
2013-07-26	40.95	41.76	40.86	41.76	79398
2013-07-29	41.75	41.91	41.63	41.82	29211
2013-07-30	41.95	41.95	41.38	41.52	79177
2013-07-31	41.29	41.62	41.18	41.32	52767
2013-08-01	41.19	41.58	41.16	41.58	157832
2013-08-02	41.26	41.70	41.19	41.42	249025
2013-08-05	41.72	41.88	41.58	41.86	116352
2013-08-06	43.66	44.89	43.61	44.29	303815
2013-08-07	44.15	44.15	43.82	44.02	110569
2013-08-08	43.79	44.26	43.61	44.12	133203
2013-08-09	43.38	43.63	43.35	43.48	116021
2013-08-12	43.32	43.39	43.03	43.22	57336
2013-08-13	43.36	43.71	43.15	43.66	66070
2013-08-14	43.86	44.15	43.81	44.06	69586
2013-08-15	43.16	43.23	42.89	43.09	100753
2013-08-16	43.01	43.35	42.88	43.33	92858
2013-08-19	43.69	43.79	43.45	43.49	66503
2013-08-20	43.69	44.45	43.65	44.42	168688
2013-08-21	41.69	41.69	41.09	41.16	121552
2013-08-22	41.28	41.66	41.20	41.61	97430
2013-08-23	41.66	41.66	41.32	41.52	51090
2013-08-26	41.63	41.63	41.29	41.29	38733
2013-08-27	40.56	40.72	39.93	39.99	88146
2013-08-28	39.06	39.85	39.03	39.69	106031
2013-08-29	40.39	40.85	40.36	40.56	64429
2013-08-30	40.08	40.22	39.79	40.15	165899
2013-09-03	40.85	40.93	40.46	40.68	69553
2013-09-04	40.20	41.12	40.16	41.05	41039
2013-09-05	41.61	41.85	41.56	41.66	92762
2013-09-06	42.02	42.15	41.49	41.93	106086
2013-09-09	42.09	42.31	41.95	42.26	92166
2013-09-10	42.73	43.06	42.68	43.06	43993
2013-09-11	43.11	43.33	43.03	43.25	85294
2013-09-12	42.88	42.98	42.73	42.79	50712
2013-09-13	42.92	43.21	42.76	43.19	34663
2013-09-16	43.42	43.43	42.96	43.11	42082
2013-09-17	43.09	43.19	42.92	43.02	51128
2013-09-18	42.13	42.89	41.58	42.89	138726
2013-09-19	43.12	43.23	42.66	42.66	83575
2013-09-20	42.26	42.45	42.12	42.26	99133
2013-09-23	42.21	42.26	41.81	42.18	74690
2013-09-24	41.89	42.25	41.78	42.06	89632
2013-09-25	41.82	41.95	41.63	41.73	58538
2013-09-26	41.61	41.92	41.55	41.92	168845
2013-09-27	41.58	41.73	41.52	41.68	51849
2013-09-30	41.33	41.83	41.28	41.75	48546
2013-10-01	42.09	42.33	41.96	42.33	115889
2013-10-02	42.02	42.23	41.81	42.23	85878
2013-10-03	41.86	41.86	41.35	41.46	215574
2013-10-04	41.38	41.65	41.32	41.62	156902
2013-10-07	41.12	41.46	41.09	41.28	84627
2013-10-08	40.73	40.82	40.35	40.40	124083
2013-10-09	40.89	40.95	40.38	40.72	72907
2013-10-10	40.55	41.05	40.55	41.00	100997
2013-10-11	41.06	41.61	41.02	41.55	77387
2013-10-14	41.62	41.86	41.38	41.81	109415
2013-10-15	42.09	42.32	41.96	42.05	227014
2013-10-16	42.55	42.73	42.15	42.25	79735
2013-10-17	42.25	42.68	42.08	42.68	68462
2013-10-18	42.85	43.18	42.75	43.11	61386
2013-10-21	42.89	43.18	42.83	43.18	51334
2013-10-22	43.11	43.46	43.09	43.43	37355
2013-10-23	43.09	43.22	42.99	43.16	42572
2013-10-24	43.03	43.46	42.95	43.43	113815
2013-10-25	43.23	43.43	43.02	43.43	61304
2013-10-28	41.98	42.39	41.96	42.39	107815
2013-10-29	42.03	42.15	41.86	42.12	80707
2013-10-30	42.26	42.28	41.76	41.92	157996
2013-10-31	41.86	42.05	41.75	41.95	116195
2013-11-01	41.53	41.65	41.23	41.51	119108
2013-11-04	41.19	41.32	41.02	41.29	245236
2013-11-05	41.41	41.72	41.20	41.69	163735
2013-11-06	41.63	41.71	41.45	41.53	97938
2013-11-07	41.49	41.68	41.02	41.08	106784
2013-11-08	41.22	41.56	41.05	41.55	61478
2013-11-11	41.75	41.79	41.59	41.79	46540
2013-11-12	41.98	42.19	41.75	41.96	75528
2013-11-13	41.46	42.12	41.43	42.12	516871
2013-11-14	42.41	42.83	42.35	42.66	127907
2013-11-15	42.89	43.26	42.82	43.21	73343
2013-11-18	43.13	43.49	42.91	43.21	409407
2013-11-19	43.12	43.30	42.75	42.88	66016
2013-11-20	43.08	43.33	42.55	42.73	588912
2013-11-21	42.92	43.18	42.81	43.18	42767
2013-11-22	43.46	43.55	43.23	43.55	93497
2013-11-25	43.59	43.78	43.55	43.65	62638
2013-11-26	43.99	44.41	43.99	44.28	389607
2013-11-27	44.56	44.66	44.46	44.62	157616
2013-11-29	44.71	44.76	44.49	44.52	40056
2013-12-02	44.71	45.01	44.59	44.64	286355
2013-12-03	44.84	44.88	44.42	44.65	80171
2013-12-04	44.22	44.39	43.83	44.35	156176
2013-12-05	44.22	44.35	44.05	44.16	43894
2013-12-06	44.11	44.39	43.99	44.36	107858
2013-12-09	44.41	44.79	44.32	44.76	409994
2013-12-10	44.46	44.59	44.35	44.38	59653
2013-12-11	44.76	44.84	44.31	44.39	125796
2013-12-12	44.45	44.61	44.21	44.23	71824
2013-12-13	44.42	44.49	44.26	44.41	45161
2013-12-16	44.66	44.92	44.59	44.86	104690
2013-12-17	44.41	44.42	44.01	44.26	61503
2013-12-18	44.54	45.44	44.15	45.41	68823
2013-12-19	44.82	45.79	44.82	45.79	116060
2013-12-20	45.64	46.06	45.55	46.06	139267
2013-12-23	46.44	46.75	46.39	46.74	109024
2013-12-24	46.95	47.16	46.89	47.02	35278
2013-12-26	47.18	47.42	47.12	47.41	45461
2013-12-27	47.91	47.94	47.65	47.72	137574
2013-12-30	47.95	48.02	47.76	47.94	223738
2013-12-31	47.85	47.92	47.54	47.78	324706
2014-01-02	47.71	47.72	47.12	47.34	142670
2014-01-03	47.21	47.29	46.88	47.05	98662
2014-01-06	47.04	47.14	46.65	46.79	127152
2014-01-07	47.12	47.19	46.86	46.99	109721
2014-01-08	46.99	47.01	46.66	46.81	48414
2014-01-09	46.58	46.71	46.12	46.64	112665
2014-01-10	46.71	47.12	46.64	47.12	105444
2014-01-13	46.65	46.91	46.32	46.52	122654
2014-01-14	47.25	47.65	47.11	47.65	99459
2014-01-15	47.39	47.61	47.31	47.57	78666
2014-01-16	47.01	47.05	46.62	46.96	151562
2014-01-17	46.96	47.28	46.81	47.11	88380
2014-01-21	47.89	47.99	47.68	47.97	97964
2014-01-22	48.45	48.71	48.25	48.71	103440
2014-01-23	48.35	48.55	48.15	48.41	468995
2014-01-24	48.01	48.09	47.64	47.65	429613
2014-01-27	47.42	47.48	46.51	46.71	144685
2014-01-28	47.15	47.39	47.11	47.29	69423
2014-01-29	46.82	47.16	46.58	46.84	97064
2014-01-30	47.24	47.28	46.85	47.11	75479
2014-01-31	46.09	46.68	46.09	46.36	153289
2014-02-03	46.49	46.56	45.51	45.62	132072
2014-02-04	45.71	45.78	45.24	45.29	491282
2014-02-05	45.54	45.62	45.34	45.45	658688
2014-02-06	45.79	46.11	45.64	45.81	521282
2014-02-07	45.76	45.82	45.56	45.78	525365
2014-02-10	45.64	46.08	45.56	45.96	153533
2014-02-11	46.39	46.99	46.36	46.85	103927
2014-02-12	47.24	47.48	47.24	47.45	120474
2014-02-13	46.71	47.16	46.61	47.11	108175
2014-02-14	47.71	48.32	47.59	48.28	175240
2014-02-18	47.14	47.92	47.12	47.72	193160
2014-02-19	47.22	47.45	46.64	46.71	146251
2014-02-20	47.12	47.39	46.91	47.29	91309
2014-02-21	45.99	46.28	45.81	45.85	161264
2014-02-24	45.76	46.35	45.68	46.15	286992
2014-02-25	46.25	46.34	45.94	46.04	207319
2014-02-26	46.12	46.24	45.76	45.98	141072
2014-02-27	46.08	46.46	46.02	46.42	43656
2014-02-28	46.76	46.86	46.36	46.71	169643
2014-03-03	45.69	45.92	45.24	45.41	190301
2014-03-04	46.68	46.87	46.44	46.58	114229
2014-03-05	46.34	46.44	46.02	46.36	138209
2014-03-06	45.84	46.29	45.84	46.22	337834
2014-03-07	46.31	46.36	46.06	46.26	70052
2014-03-10	45.76	45.86	45.44	45.65	148874
2014-03-11	45.62	46.18	45.59	45.82	124870
2014-03-12	45.49	45.78	45.46	45.78	60232
2014-03-13	45.91	45.91	44.85	44.92	93443
2014-03-14	44.86	45.19	44.85	45.05	56824
2014-03-17	45.18	45.60	45.14	45.25	65856
2014-03-18	45.38	45.75	45.38	45.64	86304
2014-03-19	45.22	45.29	44.45	44.76	102420
2014-03-20	44.16	44.41	44.08	44.13	95477
2014-03-21	45.81	46.02	45.45	45.54	169184
2014-03-24	45.69	45.71	45.38	45.51	151174
2014-03-25	46.04	46.49	46.04	46.31	258620
2014-03-26	46.55	46.55	46.06	46.14	101467
2014-03-27	45.89	46.21	45.84	46.04	82492
2014-03-28	45.99	46.31	45.98	46.05	68900
2014-03-31	45.99	46.41	45.96	46.31	115717
2014-04-01	46.24	46.66	46.24	46.65	90772
2014-04-02	46.56	46.68	46.44	46.55	73516
2014-04-03	46.42	46.45	45.84	46.06	92422
2014-04-04	45.79	46.06	45.28	45.32	79353
2014-04-07	45.49	45.64	45.06	45.16	82909
2014-04-08	45.65	46.15	45.64	46.04	104259
2014-04-09	46.32	46.66	46.16	46.66	66725
2014-04-10	46.32	46.51	45.45	45.49	77367
2014-04-11	45.42	45.72	45.34	45.38	68706
2014-04-14	45.84	46.04	45.52	45.86	59385
2014-04-15	45.98	46.08	45.39	45.91	72439
2014-04-16	46.05	46.19	45.82	46.16	45487
2014-04-17	46.35	46.58	46.24	46.49	65951
2014-04-21	46.59	46.78	46.38	46.65	47498
2014-04-22	47.24	47.25	47.04	47.16	52050
2014-04-23	47.09	47.11	46.79	46.96	46065
2014-04-24	47.79	48.02	47.45	47.89	75845
2014-04-25	47.84	48.25	47.78	48.11	88375
2014-04-28	47.91	48.07	47.41	47.84	99670
2014-04-29	48.12	48.32	47.94	48.17	75339
2014-04-30	48.42	49.19	48.42	49.19	89983
2014-05-01	48.98	49.21	48.89	49.04	77781
2014-05-02	52.81	53.17	52.64	52.74	166773
2014-05-05	52.48	53.02	51.85	53.02	62445
2014-05-06	53.07	53.34	52.94	53.04	84838
2014-05-07	54.04	54.15	53.70	54.07	87354
2014-05-08	53.90	54.23	53.28	53.44	70459
2014-05-09	53.11	53.14	52.78	53.01	71280
2014-05-12	53.05	53.08	52.85	53.07	90895
2014-05-13	53.20	53.64	53.17	53.57	45471
2014-05-14	53.20	53.28	52.88	52.91	81495
2014-05-15	53.07	53.17	52.60	53.00	92982
2014-05-16	52.57	52.90	52.57	52.87	57492
2014-05-19	52.57	52.94	52.57	52.88	33866
2014-05-20	52.80	52.91	52.51	52.64	29872
2014-05-21	53.24	53.63	53.17	53.51	80819
2014-05-22	53.60	53.70	53.38	53.50	253547
2014-05-23	53.60	53.80	53.55	53.77	84761
2014-05-27	55.90	56.10	55.17	55.37	188360
2014-05-28	54.80	55.50	54.71	54.90	88019
2014-05-29	55.57	56.23	55.34	55.80	1067301
2014-05-30	56.04	56.88	56.01	56.88	365304
2014-06-02	56.41	56.54	55.14	56.21	644172
2014-06-03	55.90	55.98	55.41	55.68	86308
2014-06-04	55.27	55.71	55.23	55.65	111650
2014-06-05	55.53	55.68	55.31	55.48	181767
2014-06-06	55.50	55.58	55.35	55.38	308529
2014-06-09	55.67	55.80	55.51	55.60	144617
2014-06-10	55.50	55.61	55.33	55.45	153726
2014-06-11	55.44	55.63	55.25	55.40	146570
2014-06-12	55.93	56.10	55.55	55.65	80628
2014-06-13	55.53	55.64	55.25	55.33	54200
2014-06-16	55.44	55.55	55.28	55.43	41433
2014-06-17	55.18	55.51	55.10	55.51	53211
2014-06-18	55.31	55.55	54.90	55.55	128995
2014-06-19	55.75	56.10	55.73	56.10	314129
2014-06-20	56.56	56.58	56.15	56.25	591423
2014-06-23	57.53	57.94	57.44	57.94	427560
2014-06-24	57.61	57.63	57.14	57.20	180705
2014-06-25	57.13	58.37	57.11	58.01	723476
2014-06-26	58.40	59.27	58.37	59.20	497425
2014-06-27	59.01	59.04	58.64	58.88	129006
2014-06-30	58.63	59.60	58.47	59.33	164833
2014-07-01	55.00	55.12	54.75	54.76	113484
2014-07-02	54.91	55.20	54.88	55.16	67056
2014-07-03	55.89	56.12	55.70	56.08	86454
2014-07-07	55.57	55.58	55.12	55.52	71538
2014-07-08	55.49	55.61	54.88	55.16	95045
2014-07-09	55.17	55.54	55.11	55.54	48986
2014-07-10	54.70	55.12	54.63	55.07	77189
2014-07-11	55.11	55.36	54.91	55.36	47920
2014-07-14	55.91	55.94	55.41	55.42	377043
2014-07-15	55.83	55.87	55.40	55.58	717401
2014-07-16	55.57	55.61	55.48	55.56	351670
2014-07-17	55.50	55.66	54.96	54.96	322682
2014-07-18	55.37	55.63	55.34	55.61	243778
2014-07-21	55.34	55.57	55.19	55.49	39839
2014-07-22	55.60	55.67	55.52	55.56	265082
2014-07-23	55.62	55.62	55.34	55.41	181159
2014-07-24	55.54	55.58	55.09	55.15	139379
2014-07-25	55.44	55.56	54.62	54.71	203872
2014-07-28	54.96	55.12	54.83	54.88	178827
2014-07-29	54.79	55.25	54.58	54.63	104034
2014-07-30	54.39	54.46	53.83	54.08	162426
2014-07-31	53.79	53.89	53.26	53.29	221342
2014-08-01	52.79	53.06	52.31	52.32	265995
2014-08-04	52.61	52.89	52.20	52.80	361701
2014-08-05	50.52	51.07	50.46	50.56	336734
2014-08-06	50.25	50.66	50.11	50.45	99984
2014-08-07	49.76	50.00	49.32	49.39	134196
2014-08-08	48.81	49.05	48.66	49.01	131661
2014-08-11	49.20	49.59	49.17	49.39	129619
2014-08-12	49.08	49.49	49.03	49.28	61142
2014-08-13	49.47	49.59	49.28	49.53	36974
2014-08-14	49.46	49.62	49.33	49.50	56007
2014-08-15	49.78	50.01	49.37	49.67	55701
2014-08-18	50.21	50.23	50.05	50.12	61444
2014-08-19	49.80	49.82	49.26	49.71	71234
2014-08-20	49.30	49.55	49.20	49.43	58663
2014-08-21	49.88	49.88	49.58	49.80	171457
2014-08-22	49.84	50.23	49.71	50.19	151482
2014-08-25	50.53	50.81	50.29	50.81	144337
2014-08-26	50.33	50.50	50.20	50.42	210787
2014-08-27	50.63	50.73	50.50	50.56	50121
2014-08-28	50.27	50.52	50.25	50.49	145276
2014-08-29	50.48	50.58	50.32	50.54	94604
2014-09-02	50.24	50.33	49.88	50.05	308302
2014-09-03	50.77	50.81	50.37	50.54	66169
2014-09-04	50.24	50.37	49.87	50.00	78709
2014-09-05	49.34	49.63	49.29	49.63	45910
2014-09-08	48.58	48.83	48.44	48.60	82296
2014-09-09	48.84	49.26	48.83	49.14	65406
2014-09-10	49.17	49.50	49.04	49.50	72925
2014-09-11	49.67	49.84	49.39	49.82	82829
2014-09-12	50.33	50.41	50.04	50.27	95006
2014-09-15	50.85	50.94	50.60	50.70	136261
2014-09-16	50.33	51.11	50.30	50.92	86774
2014-09-17	50.96	51.23	50.82	50.99	40394
2014-09-18	51.84	52.20	51.81	52.17	148599
2014-09-19	52.76	52.85	52.48	52.57	110129
2014-09-22	52.36	52.47	52.14	52.28	365820
2014-09-23	51.77	52.30	51.70	51.87	113955
2014-09-24	51.36	51.51	50.96	51.48	78290
2014-09-25	50.94	51.03	50.61	50.90	97123
2014-09-26	50.65	50.73	50.46	50.67	73771
2014-09-29	50.41	50.91	50.34	50.86	185215
2014-09-30	50.67	51.10	50.53	51.00	197800
2014-10-01	50.28	50.34	49.54	49.70	94834
2014-10-02	49.10	49.32	47.68	48.33	135882
2014-10-03	48.43	48.83	48.35	48.77	141272
2014-10-06	49.13	49.29	48.87	49.20	90892
2014-10-07	48.29	48.31	47.27	47.31	111380
2014-10-08	47.49	48.06	47.11	47.97	112147
2014-10-09	47.53	47.72	46.20	46.28	92388
2014-10-10	46.35	46.86	46.33	46.37	170361
2014-10-13	46.72	46.80	45.34	45.37	151494
2014-10-14	45.36	45.81	45.25	45.37	254035
2014-10-15	45.41	45.48	44.22	45.21	134410
2014-10-16	44.08	45.13	44.08	44.90	130730
2014-10-17	45.45	46.14	45.40	45.99	304562
2014-10-20	47.09	48.33	47.09	48.31	153505
2014-10-21	48.08	48.30	47.93	48.29	107636
2014-10-22	48.04	48.18	47.71	47.71	124105
2014-10-23	47.51	48.06	47.51	47.73	76700
2014-10-24	47.07	47.47	47.07	47.43	88521
2014-10-27	47.92	48.58	47.82	48.56	75456
2014-10-28	48.48	48.80	48.18	48.80	116574
2014-10-29	48.71	49.20	48.38	48.59	98995
2014-10-30	48.87	49.90	48.81	49.78	205676
2014-10-31	50.32	50.38	49.87	50.15	115649
2014-11-03	50.29	50.86	50.19	50.70	88438
2014-11-04	51.08	51.08	50.50	50.92	128885
2014-11-05	51.18	51.23	50.83	51.16	78955
2014-11-06	50.70	50.95	50.61	50.73	53924
2014-11-07	50.58	50.61	50.21	50.46	46385
2014-11-10	51.04	51.69	51.00	51.69	130351
2014-11-11	51.72	53.68	51.45	53.66	744622
2014-11-12	53.02	53.17	52.71	52.98	109411
2014-11-13	52.89	53.18	52.89	53.02	17943
2014-11-14	52.96	53.23	52.82	53.15	41875
2014-11-17	53.00	53.44	52.88	53.37	65296
2014-11-18	53.10	53.48	53.02	53.30	59334
2014-11-19	53.52	53.63	53.23	53.35	158614
2014-11-20	53.95	54.00	53.52	53.67	137740
2014-11-21	54.04	54.29	53.93	54.09	94084
2014-11-24	54.57	54.84	54.41	54.76	79308
2014-11-25	54.54	54.84	54.43	54.78	92358
2014-11-26	55.04	55.20	54.86	55.15	60911
2014-11-28	55.81	56.24	55.70	55.91	83861
2014-12-01	54.96	54.96	53.96	54.24	171866
2014-12-02	54.42	54.68	53.35	53.79	113582
2014-12-03	53.67	53.93	53.41	53.92	129302
2014-12-04	54.03	54.47	53.80	54.28	74759
2014-12-05	54.50	54.58	54.32	54.49	78759
2014-12-08	53.88	54.24	53.54	53.79	115678
2014-12-09	52.79	52.92	52.14	52.24	151133
2014-12-10	52.38	52.55	51.85	51.99	82780
2014-12-11	52.32	52.64	52.03	52.11	63650
2014-12-12	51.87	51.99	50.43	50.45	101093
2014-12-15	50.81	51.00	49.51	49.65	182234
2014-12-16	50.28	51.35	49.83	50.57	417780
2014-12-17	51.32	51.93	51.11	51.64	132271
2014-12-18	52.52	53.67	52.42	53.64	83497
2014-12-19	53.66	53.74	52.97	53.55	92625
2014-12-22	53.64	53.96	53.64	53.92	61896
2014-12-23	53.81	53.83	53.44	53.64	56924
2014-12-24	53.77	54.06	53.77	54.03	24556
2014-12-26	54.13	54.36	53.93	54.09	50225
2014-12-29	53.80	53.88	53.46	53.52	70305
2014-12-30	53.55	53.62	53.13	53.17	57865
2014-12-31	53.38	53.49	52.75	52.84	57231
2015-01-02	52.98	52.98	52.26	52.39	104626
2015-01-05	52.13	52.22	51.35	51.52	255529
2015-01-06	51.22	51.22	50.28	50.56	126724
2015-01-07	51.22	51.89	51.12	51.76	150256
2015-01-08	51.91	52.60	51.91	52.43	169414
2015-01-09	52.36	52.39	51.66	51.89	85280
2015-01-12	52.65	52.79	52.44	52.59	136458
2015-01-13	53.19	53.26	51.93	52.32	163355
2015-01-14	52.56	52.85	52.27	52.80	92665
2015-01-15	51.95	52.17	51.60	51.61	170484
2015-01-16	52.02	52.15	51.49	52.14	121102
2015-01-20	52.64	52.75	52.17	52.48	115243
2015-01-21	52.31	52.82	52.19	52.68	548399
2015-01-22	53.44	54.08	53.37	54.01	181532
2015-01-23	54.38	54.63	54.20	54.24	195777
2015-01-26	54.32	55.12	54.26	54.84	106386
2015-01-27	54.63	54.92	54.38	54.66	81652
2015-01-28	53.41	53.47	52.40	52.44	165685
2015-01-29	53.01	53.11	52.61	53.08	96870
2015-01-30	52.97	53.09	52.42	52.46	142177
2015-02-02	52.27	52.27	51.06	51.77	146840
2015-02-03	51.35	52.19	51.31	52.11	172581
2015-02-04	51.82	52.64	51.78	52.30	106653
2015-02-05	52.60	52.79	52.48	52.77	87756
2015-02-06	52.53	52.71	52.11	52.28	85826
2015-02-09	52.40	52.57	52.19	52.20	213593
2015-02-10	53.55	53.99	53.37	53.91	105560
2015-02-11	53.76	54.03	53.66	53.95	186629
2015-02-12	54.13	54.61	53.95	54.58	175478
2015-02-13	53.10	53.43	52.85	53.22	232577
2015-02-17	50.23	51.97	50.23	51.43	406314
2015-02-18	52.86	53.10	52.60	52.82	163611
2015-02-19	51.90	52.26	51.81	51.86	149466
2015-02-20	51.54	51.98	51.23	51.87	200998
2015-02-23	52.17	52.44	52.06	52.44	73590
2015-02-24	52.14	52.52	51.91	52.20	85521
2015-02-25	52.49	52.52	52.26	52.46	49013
2015-02-26	52.75	52.92	52.55	52.81	45343
2015-02-27	53.81	54.24	53.60	53.96	100068
2015-03-02	54.13	54.87	54.13	54.87	231680
2015-03-03	54.20	54.63	54.17	54.43	106474
2015-03-04	54.16	54.16	53.79	53.99	108434
2015-03-05	53.76	54.21	53.71	53.92	101362
2015-03-06	53.35	53.47	52.73	52.80	117568
2015-03-09	53.15	53.42	52.98	53.29	96131
2015-03-10	52.77	52.84	52.13	52.14	94114
2015-03-11	51.70	51.90	51.44	51.66	79362
2015-03-12	52.18	52.48	52.13	52.38	61270
2015-03-13	51.58	51.77	51.12	51.70	82200
2015-03-16	52.14	52.71	52.11	52.68	250620
2015-03-17	52.15	52.56	52.11	52.49	127933
2015-03-18	52.13	53.52	52.13	53.42	124605
2015-03-19	52.71	53.03	52.42	52.85	157213
2015-03-20	53.31	53.63	53.11	53.41	315869
2015-03-23	52.47	52.80	52.44	52.60	198794
2015-03-24	52.52	52.76	52.07	52.11	89802
2015-03-25	51.89	51.91	50.92	50.99	90395
2015-03-26	50.58	50.86	49.95	50.66	170217
2015-03-27	52.15	52.30	51.82	52.27	184282
2015-03-30	52.27	52.47	52.10	52.26	72564
2015-03-31	51.40	51.94	51.36	51.66	137869
2015-04-01	52.05	52.09	51.37	51.97	129989
2015-04-02	51.40	51.66	51.23	51.32	70584
2015-04-06	51.00	51.82	51.00	51.61	66755
2015-04-07	52.79	52.96	52.39	52.51	146578
2015-04-08	53.23	53.30	52.42	52.61	74408
2015-04-09	53.51	53.79	52.97	53.15	155206
2015-04-10	53.15	53.63	53.15	53.55	94437
2015-04-13	53.42	53.76	53.38	53.55	130457
2015-04-14	54.17	54.46	54.09	54.28	114654
2015-04-15	54.13	54.22	53.84	53.91	72936
2015-04-16	53.74	53.87	53.48	53.56	71607
2015-04-17	53.70	54.41	53.33	53.96	314567
2015-04-20	54.94	55.03	54.71	54.91	129201
2015-04-21	56.47	57.06	56.07	56.60	336784
2015-04-22	56.78	56.91	55.99	56.49	194740
2015-04-23	55.83	56.25	55.79	56.16	190128
2015-04-24	56.48	56.86	56.31	56.57	51080
2015-04-27	56.86	57.14	56.53	56.58	152199
2015-04-28	56.60	56.82	56.11	56.69	158005
2015-04-29	58.89	59.00	57.20	57.32	685825
2015-04-30	56.93	56.97	56.08	56.22	415834
2015-05-01	56.33	56.72	56.00	56.70	139796
2015-05-04	56.68	56.73	56.25	56.55	74839
2015-05-05	56.00	56.14	55.11	55.20	129668
2015-05-06	55.44	55.46	54.95	55.27	258964
2015-05-07	55.13	55.45	55.09	55.33	148027
2015-05-08	56.99	57.51	56.72	56.73	698967
2015-05-11	56.91	57.30	56.61	56.64	541613
2015-05-12	56.52	56.74	56.18	56.53	182379
2015-05-13	56.76	56.76	56.20	56.35	91719
2015-05-14	56.97	57.36	56.95	57.35	68033
2015-05-15	57.30	57.47	57.01	57.42	100164
2015-05-18	56.90	57.48	56.90	57.46	120461
2015-05-19	56.95	57.13	56.78	57.07	90446
2015-05-20	57.15	57.22	56.84	57.09	74872
2015-05-21	57.23	57.23	56.97	57.10	43442
2015-05-22	56.76	56.76	56.37	56.47	47406
2015-05-26	56.00	56.03	55.12	55.37	124623
2015-05-27	55.99	56.22	55.89	56.12	71791
2015-05-28	56.52	56.60	56.22	56.56	121089
2015-05-29	56.12	56.12	55.08	55.20	92573
2015-06-01	56.07	56.07	55.28	55.48	225574
2015-06-02	55.16	55.32	54.95	55.12	53341
2015-06-03	55.45	55.74	55.27	55.40	96518
2015-06-04	54.88	55.29	54.58	54.92	168631
2015-06-05	54.03	54.67	53.83	54.58	230728
2015-06-08	54.28	54.47	54.03	54.30	259113
2015-06-09	53.96	54.29	53.87	54.22	334860
2015-06-10	54.98	55.99	54.96	55.81	145309
2015-06-11	55.25	56.03	55.24	55.87	267123
2015-06-12	55.29	55.75	55.21	55.45	249506
2015-06-15	54.79	54.92	54.59	54.88	172425
2015-06-16	54.92	55.48	54.88	55.32	139666
2015-06-17	55.29	55.56	54.87	55.37	194523
2015-06-18	55.15	56.31	55.12	56.16	527343
2015-06-19	56.10	56.85	56.07	56.62	179972
2015-06-22	57.14	57.28	56.76	56.81	132431
2015-06-23	57.15	57.18	56.72	56.93	151583
2015-06-24	56.78	57.03	56.37	56.37	143811
2015-06-25	56.48	56.49	56.02	56.12	70057
2015-06-26	56.19	56.57	55.93	56.14	89021
2015-06-29	54.82	55.00	53.89	53.89	443429
2015-06-30	54.21	54.34	53.10	53.38	569711
2015-07-01	54.82	54.99	54.17	54.38	141574
2015-07-02	53.84	53.91	53.48	53.70	183674
2015-07-06	53.08	53.63	53.04	53.50	142452
2015-07-07	52.67	53.14	51.99	52.98	121074
2015-07-08	51.93	52.32	51.81	51.99	129206
2015-07-09	53.18	53.26	52.53	52.53	134518
2015-07-10	54.92	55.19	54.82	55.09	213683
2015-07-13	55.12	55.34	54.99	55.03	57837
2015-07-14	55.05	55.56	54.97	55.45	51404
2015-07-15	55.42	55.89	55.28	55.79	113663
2015-07-16	56.36	56.51	56.18	56.22	105581
2015-07-17	56.53	56.56	56.08	56.31	118960
2015-07-20	56.43	56.56	56.22	56.27	88378
2015-07-21	55.73	55.74	55.12	55.34	121294
2015-07-22	55.23	55.50	55.07	55.46	69497
2015-07-23	54.94	55.01	54.09	54.22	84922
2015-07-24	54.38	54.42	53.47	53.59	75423
2015-07-27	53.15	53.18	52.49	52.57	88115
2015-07-28	53.47	53.63	53.06	53.51	96425
2015-07-29	53.96	54.42	53.87	54.16	149429
2015-07-30	55.91	56.73	52.77	53.80	676107
2015-07-31	55.25	55.89	55.03	55.19	220401
2015-08-03	55.08	55.08	54.34	54.55	87972
2015-08-04	55.19	55.27	54.91	54.98	108554
2015-08-05	55.09	55.25	54.32	54.32	86510
2015-08-06	54.30	54.37	53.22	53.42	107222
2015-08-07	53.44	53.51	53.18	53.46	79588
2015-08-10	53.17	53.56	53.15	53.44	111203
2015-08-11	52.84	52.97	52.18	52.46	83990
2015-08-12	51.51	51.89	50.92	51.85	104059
2015-08-13	51.52	52.05	51.45	51.90	66541
2015-08-14	51.73	51.89	51.62	51.82	104061
2015-08-17	51.31	51.93	51.31	51.91	49299
2015-08-18	51.80	52.05	51.70	51.76	56412
2015-08-19	51.39	51.41	50.79	51.11	70534
2015-08-20	50.13	50.24	49.47	49.53	103626
2015-08-21	49.53	49.68	48.64	48.70	88178
2015-08-24	47.09	48.47	46.48	47.34	175998
2015-08-25	49.96	49.96	47.97	47.97	688204
2015-08-26	48.55	48.59	47.01	48.26	154601
2015-08-27	48.79	49.68	48.76	49.41	112672
2015-08-28	49.06	49.96	49.03	49.96	125074
2015-08-31	49.51	49.87	49.24	49.35	39236
2015-09-01	48.17	48.42	47.71	47.82	141065
2015-09-02	48.59	48.64	48.06	48.43	48189
2015-09-03	49.24	49.42	48.66	48.85	256861
2015-09-04	47.75	47.94	47.56	47.80	60337
2015-09-08	49.05	49.33	48.67	49.06	202520
2015-09-09	49.25	49.34	48.35	48.37	112402
2015-09-10	48.92	49.79	48.89	49.50	163204
2015-09-11	49.00	49.51	48.80	49.51	240967
2015-09-14	48.80	48.85	48.38	48.60	240047
2015-09-15	48.22	48.41	48.00	48.34	210414
2015-09-16	48.84	49.18	48.60	49.09	335595
2015-09-17	48.96	49.70	48.73	48.99	502891
2015-09-18	48.42	48.60	47.71	47.75	141682
2015-09-21	47.80	48.04	47.22	47.49	102355
2015-09-22	46.39	46.39	45.58	45.81	455783
2015-09-23	46.20	46.35	45.90	45.94	67479
2015-09-24	45.94	46.06	45.53	45.98	201081
2015-09-25	46.56	46.61	45.96	46.15	181444
2015-09-28	45.65	45.71	44.49	44.57	186222
2015-09-29	44.58	44.62	43.99	44.22	290736
2015-09-30	45.66	45.90	45.25	45.69	188376
2015-10-01	46.49	46.53	45.77	46.06	127783
2015-10-02	46.61	47.38	46.12	47.38	364634
2015-10-05	47.38	47.76	47.34	47.75	209857
2015-10-06	48.29	48.56	48.10	48.37	316243
2015-10-07	48.56	48.77	48.21	48.72	96623
2015-10-08	48.52	49.54	48.43	49.46	53922
2015-10-09	48.96	49.16	48.60	49.04	63008
2015-10-12	48.05	48.39	48.05	48.29	166953
2015-10-13	47.39	48.19	47.38	47.73	210826
2015-10-14	47.60	47.77	47.13	47.16	95468
2015-10-15	47.16	47.80	46.94	47.75	94034
2015-10-16	46.97	47.11	46.48	46.89	113016
2015-10-19	46.95	47.30	46.93	47.26	56220
2015-10-20	49.61	50.49	49.34	50.23	300377
2015-10-21	50.30	50.50	49.54	49.58	137543
2015-10-22	49.63	50.48	49.63	50.07	99948
2015-10-23	51.23	51.23	50.42	50.52	171995
2015-10-26	50.57	50.91	50.52	50.70	64426
2015-10-27	50.54	51.77	50.13	51.10	219975
2015-10-28	51.90	51.90	51.03	51.54	192773
2015-10-29	51.57	51.95	51.44	51.78	86034
2015-10-30	52.13	52.97	52.06	52.61	96088
2015-11-02	52.94	53.06	52.64	52.98	91641
2015-11-03	52.77	53.51	52.65	53.31	127025
2015-11-04	53.41	53.43	52.76	52.90	127591
2015-11-05	52.67	52.88	52.35	52.59	74946
2015-11-06	55.03	55.58	52.18	52.79	595659
2015-11-09	53.19	53.29	52.31	52.53	165049
2015-11-10	52.18	52.28	51.77	52.06	108478
2015-11-11	52.27	52.65	52.07	52.22	62546
2015-11-12	51.58	51.62	50.92	50.92	97487
2015-11-13	50.48	50.54	50.05	50.05	66680
2015-11-16	49.39	49.67	49.03	49.65	336578
2015-11-17	49.74	50.25	49.35	49.53	398061
2015-11-18	49.68	49.79	49.34	49.72	85838
2015-11-19	50.24	50.61	50.17	50.32	66949
2015-11-20	50.24	50.45	49.88	49.96	60602
2015-11-23	49.50	49.86	49.12	49.28	108805
2015-11-24	47.86	48.97	47.80	48.81	872172
2015-11-25	48.87	49.24	48.77	49.14	700662
2015-11-27	49.47	49.61	49.39	49.57	41879
2015-11-30	50.86	50.86	50.48	50.48	281942
2015-12-01	51.94	51.97	51.48	51.73	212667
2015-12-02	51.84	52.07	51.28	51.32	145108
2015-12-03	52.10	52.10	50.71	50.73	451299
2015-12-04	50.87	51.69	50.87	51.62	241923
2015-12-07	51.80	51.90	51.03	51.20	293466
2015-12-08	49.80	50.13	49.55	49.74	169846
2015-12-09	49.86	50.17	49.35	49.74	233621
2015-12-10	50.75	50.83	50.33	50.45	257755
2015-12-11	50.21	50.29	49.89	50.09	723209
2015-12-14	50.66	50.79	50.03	50.75	145870
2015-12-15	50.87	51.08	50.67	50.71	97286
2015-12-16	50.95	51.80	50.48	51.41	131973
2015-12-17	50.82	50.90	50.30	50.32	90806
2015-12-18	50.01	50.01	49.43	49.49	213026
2015-12-21	51.00	51.24	50.62	50.86	180207
2015-12-22	50.86	51.36	50.71	51.28	105751
2015-12-23	51.86	52.27	51.82	52.22	177191
2015-12-24	51.91	52.24	51.81	52.05	22993
2015-12-28	51.56	51.87	51.56	51.84	38553
2015-12-29	51.57	52.23	51.52	52.10	94512
2015-12-30	51.85	51.99	51.62	51.62	68986
2015-12-31	51.65	51.65	51.06	51.11	66777
2016-01-04	50.56	50.66	49.68	50.32	209258
2016-01-05	50.52	50.57	49.79	50.04	248122
2016-01-06	48.87	49.17	48.75	49.06	752174
2016-01-07	47.60	48.06	47.46	47.98	800611
2016-01-08	49.16	49.29	48.30	48.44	467569
2016-01-11	49.09	49.20	48.54	49.06	273883
2016-01-12	48.50	48.66	47.97	48.50	396696
2016-01-13	47.84	48.18	46.39	46.45	245043
2016-01-14	44.86	45.24	44.00	44.92	436059
2016-01-15	42.57	43.26	42.49	43.11	309907
2016-01-19	42.96	43.00	42.13	42.53	263189
2016-01-20	42.06	42.57	41.06	42.36	303218
2016-01-21	41.25	42.92	41.00	42.61	358552
2016-01-22	43.59	44.02	43.44	43.87	145423
2016-01-25	43.35	43.64	42.77	42.81	281463
2016-01-26	42.90	43.77	42.88	43.76	100299
2016-01-27	43.91	44.37	43.39	43.51	320501
2016-01-28	43.81	43.81	43.10	43.42	196833
2016-01-29	43.25	44.00	43.08	43.72	132318
2016-02-01	44.51	45.08	44.17	44.94	170154
2016-02-02	44.51	44.54	43.91	44.04	638905
2016-02-03	44.28	44.41	43.33	44.26	195530
2016-02-04	43.95	44.74	43.75	44.62	120849
2016-02-05	44.41	44.61	43.68	43.80	255059
2016-02-08	42.51	42.69	41.61	42.59	240364
2016-02-09	41.72	43.30	41.70	42.90	180699
2016-02-10	43.77	44.33	43.67	43.68	136724
2016-02-11	42.49	43.19	42.23	42.56	111874
2016-02-12	43.10	44.06	42.96	44.02	152393
2016-02-16	43.92	44.29	43.64	44.12	172291
2016-02-17	45.78	47.15	45.77	46.86	140164
2016-02-18	46.48	46.69	46.36	46.45	119882
2016-02-19	45.62	46.80	45.59	46.77	113246
2016-02-22	45.94	46.69	45.94	46.24	120576
2016-02-23	47.52	48.09	47.28	47.34	248136
2016-02-24	46.35	46.87	45.36	46.82	231048
2016-02-25	47.39	48.91	47.32	48.89	244270
2016-02-26	48.76	49.82	48.76	49.42	94271
2016-02-29	49.74	50.37	49.53	49.86	194495
2016-03-01	51.07	51.18	50.70	51.08	213380
2016-03-02	49.99	50.41	49.71	50.41	152384
2016-03-03	50.65	51.10	50.57	51.08	101660
2016-03-04	51.32	51.72	51.14	51.57	92757
2016-03-07	50.44	51.00	50.36	50.82	177895
2016-03-08	50.44	50.74	50.21	50.25	89015
2016-03-09	50.58	50.92	50.57	50.87	94829
2016-03-10	50.58	51.10	50.03	50.71	155428
2016-03-11	51.56	52.19	51.47	52.11	73111
2016-03-14	54.10	54.28	53.88	54.09	205122
2016-03-15	52.22	52.52	52.02	52.18	125295
2016-03-16	51.98	53.13	51.97	53.02	181252
2016-03-17	52.68	53.19	52.53	53.08	79220
2016-03-18	53.35	53.85	53.35	53.62	159424
2016-03-21	53.68	53.85	53.50	53.72	66755
2016-03-22	51.81	52.46	51.72	52.28	109120
2016-03-23	52.32	52.44	51.91	51.98	83470
2016-03-24	51.98	52.24	51.81	52.14	55704
2016-03-28	52.59	52.65	52.39	52.42	50588
2016-03-29	52.34	53.27	52.22	52.48	135462
2016-03-30	52.86	53.37	52.86	53.15	52248
2016-03-31	54.08	54.86	53.83	54.45	225559
2016-04-01	53.43	53.99	53.30	53.89	173514
2016-04-04	54.37	54.37	53.79	53.92	133508
2016-04-05	53.59	53.59	53.19	53.43	147153
2016-04-06	53.59	54.10	53.43	54.08	132387
2016-04-07	53.34	53.59	52.47	52.63	215353
2016-04-08	53.33	53.38	53.06	53.22	117407
2016-04-11	53.93	54.36	53.80	53.89	106534
2016-04-12	54.54	54.82	54.25	54.80	177632
2016-04-13	54.92	55.07	54.63	54.96	60449
2016-04-14	54.80	54.98	53.59	53.95	285181
2016-04-15	53.81	54.09	53.68	53.83	144265
2016-04-18	54.90	55.05	54.71	54.86	134823
2016-04-19	55.46	55.53	54.76	55.23	105979
2016-04-20	54.94	55.09	54.45	54.45	154067
2016-04-21	54.45	54.47	53.64	53.81	91412
2016-04-22	53.63	53.70	52.88	53.09	137903
2016-04-25	53.14	53.35	53.00	53.17	63199
2016-04-26	53.54	53.72	53.34	53.50	70737
2016-04-27	53.47	53.63	53.08	53.46	104914
2016-04-28	53.15	53.99	53.13	53.50	129389
2016-04-29	52.82	53.27	52.68	52.96	90649
2016-05-02	53.14	53.44	53.04	53.31	70468
2016-05-03	51.98	52.46	51.87	52.24	166569
2016-05-04	51.93	52.17	51.64	51.82	239627
2016-05-05	51.54	51.99	51.39	51.70	215471
2016-05-06	51.33	51.82	51.00	51.78	134567
2016-05-09	43.05	43.36	42.89	43.20	246567
2016-05-10	43.27	44.06	43.25	44.02	119892
2016-05-11	43.43	43.76	43.04	43.04	112261
2016-05-12	43.68	43.70	42.45	42.73	105265
2016-05-13	41.69	41.90	41.47	41.52	70433
2016-05-16	41.36	41.95	41.33	41.78	63958
2016-05-17	41.79	41.92	41.43	41.46	57382
2016-05-18	41.99	42.35	41.71	42.01	197092
2016-05-19	41.17	41.22	40.51	40.85	106726
2016-05-20	41.18	41.29	40.81	40.95	82112
2016-05-23	41.46	41.52	41.18	41.34	122445
2016-05-24	41.89	42.26	41.84	42.20	233394
2016-05-25	43.09	43.10	42.64	42.68	112864
2016-05-26	42.92	42.99	42.49	42.68	167326
2016-05-27	42.86	43.17	42.86	43.03	69407
2016-05-31	43.15	43.33	42.33	42.56	178468
2016-06-01	41.45	42.17	41.45	42.17	403831
2016-06-02	42.24	42.68	42.16	42.68	321944
2016-06-03	43.19	43.35	42.77	43.13	132426
2016-06-06	43.02	43.61	43.01	43.40	144912
2016-06-07	43.97	44.09	43.78	43.82	123436
2016-06-08	43.12	43.19	42.67	42.67	278217
2016-06-09	41.60	42.28	41.58	42.22	503963
2016-06-10	41.47	41.62	41.34	41.54	1169055
2016-06-13	40.95	41.46	40.95	41.17	630138
2016-06-14	40.25	40.46	39.72	39.96	672798
2016-06-15	40.32	40.66	40.23	40.29	229129
2016-06-16	39.55	40.38	39.32	40.34	201925
2016-06-17	40.65	41.05	40.45	40.94	490767
2016-06-20	43.70	43.72	43.22	43.22	300813
2016-06-21	43.36	43.75	43.29	43.47	241926
2016-06-22	43.28	43.89	43.28	43.58	250678
2016-06-23	45.09	45.10	44.31	44.96	201579
2016-06-24	40.88	42.90	40.88	41.24	540624
2016-06-27	38.63	38.72	38.07	38.63	454740
2016-06-28	39.78	40.02	39.07	39.64	471939
2016-06-29	40.01	41.13	40.01	40.80	157553
2016-06-30	40.66	41.26	40.44	41.24	173239
2016-07-01	42.11	42.43	41.99	42.22	150959
2016-07-05	40.71	41.07	40.66	40.87	203294
2016-07-06	39.91	40.47	39.41	40.47	1081023
2016-07-07	41.13	41.26	40.49	40.63	306532
2016-07-08	40.93	41.17	40.71	40.95	222024
2016-07-11	41.50	41.92	41.41	41.80	121970
2016-07-12	42.28	42.73	42.18	42.57	162840
2016-07-13	42.83	42.97	42.24	42.32	305454
2016-07-14	42.65	42.73	42.37	42.44	246976
2016-07-15	42.33	42.66	42.13	42.28	201708
2016-07-18	42.75	43.12	42.67	42.84	123713
2016-07-19	42.99	43.00	42.51	42.64	125898
2016-07-20	43.11	43.17	42.84	43.02	125678
2016-07-21	43.15	43.53	43.10	43.24	136972
2016-07-22	43.05	43.49	42.99	43.35	103827
2016-07-25	43.58	43.93	43.58	43.80	115384
2016-07-26	44.19	44.46	44.03	44.36	120239
2016-07-27	44.48	44.50	43.90	44.24	172619
2016-07-28	44.19	44.35	43.99	44.24	134397
2016-07-29	44.28	44.81	44.02	44.53	139598
2016-08-01	44.42	44.51	44.13	44.32	103286
2016-08-02	45.96	46.34	45.83	46.18	265623
2016-08-03	45.78	46.02	45.71	45.82	113415
2016-08-04	45.70	45.80	45.58	45.76	114020
2016-08-05	46.08	46.33	46.08	46.22	92040
2016-08-08	46.70	47.27	46.66	47.16	324435
2016-08-09	47.33	47.63	47.26	47.37	149755
2016-08-10	47.92	47.97	47.57	47.65	116655
2016-08-11	47.71	47.95	47.58	47.74	152931
2016-08-12	47.97	48.12	47.86	47.92	64648
2016-08-15	47.74	48.03	47.73	48.01	77946
2016-08-16	47.66	48.12	47.65	48.00	78228
2016-08-17	47.87	48.27	47.67	48.13	53460
2016-08-18	48.64	48.78	48.46	48.64	375135
2016-08-19	48.95	49.03	48.63	49.02	63255
2016-08-22	48.69	48.88	48.56	48.84	62890
2016-08-23	49.02	49.23	48.98	49.11	79174
2016-08-24	49.32	49.32	48.72	48.77	87066
2016-08-25	48.30	48.54	48.26	48.52	116986
2016-08-26	48.51	48.80	47.90	48.12	478145
2016-08-29	47.80	48.45	47.80	48.15	76151
2016-08-30	48.10	48.22	47.74	47.51	106345
2016-08-31	47.48	47.68	47.20	47.34	64230
2016-09-01	47.77	48.00	47.53	47.79	119126
2016-09-02	48.46	48.56	48.14	48.29	346407
2016-09-06	48.44	48.50	48.08	48.32	276056
2016-09-07	48.06	48.28	47.85	47.96	92105
2016-09-08	47.91	48.11	47.51	47.53	151085
2016-09-09	47.14	47.14	46.16	46.21	131037
2016-09-12	46.32	46.98	46.16	46.96	122714
2016-09-13	46.60	46.73	46.32	46.45	116843
2016-09-14	46.60	46.73	46.38	46.69	153233
2016-09-15	47.05	47.65	46.97	47.60	74440
2016-09-16	46.85	47.23	46.80	47.07	625130
2016-09-19	47.08	47.32	46.93	47.00	104624
2016-09-20	47.23	47.34	47.03	47.03	162056
2016-09-21	46.88	47.02	46.51	47.00	184358
2016-09-22	47.24	47.58	47.24	47.52	778231
2016-09-23	47.05	47.44	47.03	47.40	329508
2016-09-26	45.28	45.39	44.59	44.70	435868
2016-09-27	44.49	45.49	44.49	45.34	326662
2016-09-28	45.56	45.56	44.97	45.30	74676
2016-09-29	44.99	45.26	44.67	44.78	129664
2016-09-30	45.79	46.15	45.67	45.77	125221
2016-10-03	46.65	46.87	46.27	46.66	182579
2016-10-04	47.09	47.53	46.54	46.69	432880
2016-10-05	46.33	46.65	46.04	46.08	95206
2016-10-06	45.81	45.99	45.69	45.79	71822
2016-10-07	44.85	45.22	44.65	44.94	162372
2016-10-10	44.63	44.87	44.58	44.75	184368
2016-10-11	44.67	44.72	43.67	43.80	159231
2016-10-12	44.22	44.30	43.94	44.13	67517
2016-10-13	43.61	44.30	43.53	44.15	82814
2016-10-14	44.38	44.48	43.88	44.09	99021
2016-10-17	43.51	43.76	43.36	43.40	150165
2016-10-18	44.48	44.52	44.24	44.32	104940
2016-10-19	45.02	45.02	44.68	44.68	69404
2016-10-20	44.00	44.28	43.75	44.10	111967
2016-10-21	42.99	43.21	42.82	43.20	158078
2016-10-24	42.98	43.16	42.76	42.87	135611
2016-10-25	42.76	42.99	42.68	42.87	318977
2016-10-26	42.72	42.91	42.55	42.79	574656
2016-10-27	42.75	42.83	42.44	42.68	802675
2016-10-28	42.81	42.91	42.66	42.67	123211
2016-10-31	42.86	43.45	42.81	43.37	303775
2016-11-01	42.94	43.03	42.55	42.65	1037910
2016-11-02	42.62	42.71	42.31	42.33	413080
2016-11-03	42.59	42.67	42.40	42.50	807115
2016-11-04	42.12	42.35	41.92	41.95	322878
2016-11-07	42.54	42.66	42.46	42.64	221709
2016-11-08	42.70	43.15	42.64	43.05	380548
2016-11-09	42.07	43.45	42.07	43.34	523531
2016-11-10	43.17	43.72	43.11	43.49	159499
2016-11-11	43.04	43.32	42.75	43.00	335348
2016-11-14	42.67	43.50	42.67	43.44	419240
2016-11-15	43.61	43.91	43.44	43.89	201623
2016-11-16	43.58	43.98	43.58	43.91	121617
2016-11-17	43.94	44.14	43.89	44.09	89814
2016-11-18	44.33	44.69	44.26	44.63	129785
2016-11-21	44.70	44.89	44.57	44.80	75278
2016-11-22	45.08	45.25	44.94	45.23	82722
2016-11-23	44.69	45.05	44.69	44.98	117869
2016-11-25	45.82	46.25	45.74	46.11	88610
2016-11-28	45.58	45.66	45.41	45.45	83969
2016-11-29	45.80	46.22	45.69	46.02	125205
2016-11-30	45.75	45.79	45.33	45.42	108114
2016-12-01	45.13	45.59	45.09	45.52	107837
2016-12-02	45.20	45.39	45.13	45.23	102395
2016-12-05	45.70	45.88	45.63	45.80	83256
2016-12-06	45.38	45.56	45.28	45.48	100832
2016-12-07	45.96	47.09	45.92	46.99	174397
2016-12-08	46.31	46.78	46.31	46.49	140590
2016-12-09	46.57	46.76	46.45	46.71	128763
2016-12-12	47.45	47.76	47.09	47.45	509802
2016-12-13	48.23	48.52	48.03	48.06	212787
2016-12-14	48.23	48.51	47.84	47.85	157574
2016-12-15	48.98	48.99	48.21	48.25	111461
2016-12-16	48.41	48.43	48.10	48.18	82269
2016-12-19	48.17	48.36	48.04	48.07	89983
2016-12-20	47.92	48.29	47.92	48.20	70082
2016-12-21	48.02	48.09	47.90	47.93	67710
2016-12-22	48.44	48.44	47.98	47.99	100645
2016-12-23	48.44	48.50	47.88	48.04	320997
2016-12-27	48.15	48.26	48.06	48.13	58388
2016-12-28	48.09	48.15	47.80	47.92	132280
2016-12-29	48.57	48.57	48.18	48.31	79887
2016-12-30	49.42	49.42	48.58	48.74	122591
2017-01-03	50.17	50.18	49.54	49.64	247958
2017-01-04	50.14	50.36	50.00	50.29	190849
2017-01-05	50.55	50.85	50.46	50.53	229411
2017-01-06	49.97	50.06	49.42	49.43	161217
2017-01-09	49.67	49.73	49.50	49.50	113633
2017-01-10	50.36	50.47	50.19	50.28	104922
2017-01-11	50.17	50.41	49.88	50.40	95627
2017-01-12	50.55	50.60	50.19	50.28	76996
2017-01-13	50.28	50.53	50.20	50.43	83842
2017-01-17	50.51	50.56	49.67	50.24	280325
2017-01-18	50.65	51.14	50.57	50.80	153936
2017-01-19	50.58	51.09	50.58	50.83	300868
2017-01-20	50.83	50.97	50.74	50.89	142383
2017-01-23	50.99	51.13	50.80	50.94	461647
2017-01-24	50.95	51.20	50.92	51.09	533314
2017-01-25	51.43	51.57	51.31	51.56	630990
2017-01-26	51.91	51.94	51.60	51.77	140079
2017-01-27	52.55	52.55	51.99	52.15	208292
2017-01-30	51.08	51.20	50.98	51.09	147997
2017-01-31	50.97	51.13	50.61	51.05	117426
2017-02-01	51.50	51.66	51.03	51.21	142216
2017-02-02	51.52	51.54	50.90	51.07	118120
2017-02-03	51.28	51.50	51.21	51.30	79838
2017-02-06	50.92	51.42	50.92	51.31	129481
2017-02-07	51.66	51.91	51.51	51.87	105998
2017-02-08	51.98	51.98	51.58	51.76	87771
2017-02-09	51.82	52.11	51.67	51.91	69459
2017-02-10	52.04	52.24	52.04	52.13	59261
2017-02-13	52.68	52.75	52.46	52.65	101640
2017-02-14	52.76	52.87	52.50	52.64	112637
2017-02-15	52.06	52.57	52.04	52.53	119068
2017-02-16	52.88	53.22	52.85	53.13	144694
2017-02-17	53.05	53.08	52.75	52.99	192953
2017-02-21	53.01	53.48	52.96	53.45	172266
2017-02-22	51.64	51.80	51.43	51.75	233734
2017-02-23	52.09	52.15	51.90	51.90	364712
2017-02-24	51.51	51.77	51.51	51.75	291671
2017-02-27	51.53	51.85	51.53	51.78	205819
2017-02-28	51.97	52.11	51.66	51.72	319531
2017-03-01	51.82	52.31	51.78	52.13	211290
2017-03-02	51.98	52.15	51.95	52.04	192556
2017-03-03	51.60	51.89	51.60	51.87	277464
2017-03-06	51.56	51.63	51.39	51.42	252156
2017-03-07	51.35	51.35	50.94	50.99	269400
2017-03-08	51.35	51.49	51.10	51.23	158738
2017-03-09	51.40	51.60	51.31	51.40	384291
2017-03-10	51.45	51.61	51.35	51.57	154328
2017-03-13	51.84	51.97	51.66	51.82	97142
2017-03-14	51.16	51.55	51.11	51.49	130634
2017-03-15	51.77	52.34	51.74	52.31	104587
2017-03-16	52.30	52.66	52.29	52.61	109110
2017-03-17	52.68	53.10	52.68	53.02	102993
2017-03-20	52.84	53.10	52.65	52.73	108209
2017-03-21	53.18	53.22	52.73	52.77	164834
2017-03-22	51.76	52.15	51.68	52.11	189863
2017-03-23	52.13	52.98	52.12	52.80	123388
2017-03-24	52.74	52.99	52.63	52.77	78351
2017-03-27	52.78	52.99	52.63	52.94	105366
2017-03-28	52.89	53.05	52.78	52.85	126608
2017-03-29	52.44	52.68	52.38	52.66	92167
2017-03-30	53.64	54.11	53.57	53.94	130986
2017-03-31	53.57	53.98	53.52	53.79	103949
2017-04-03	53.39	53.64	53.13	53.41	66205
2017-04-04	53.09	53.24	52.98	53.09	148119
2017-04-05	53.12	53.60	53.11	53.18	113798
2017-04-06	53.35	53.62	53.33	53.43	51391
2017-04-07	53.39	53.55	53.29	53.50	92187
2017-04-10	53.51	53.65	53.39	53.52	72167
2017-04-11	54.06	54.10	53.60	54.03	63791
2017-04-12	54.15	54.17	53.75	53.98	62654
2017-04-13	54.04	54.20	53.84	53.87	69945
2017-04-17	53.99	54.24	53.96	54.16	37237
2017-04-18	54.15	54.45	53.73	54.15	114483
2017-04-19	54.08	54.28	54.03	54.11	93826
2017-04-20	54.48	55.42	54.42	54.81	167317
2017-04-21	54.97	55.12	54.92	55.08	98407
2017-04-24	55.84	55.84	55.52	55.65	53435
2017-04-25	55.97	56.29	55.86	56.17	55869
2017-04-26	56.84	57.28	56.81	57.10	164380
2017-04-27	57.50	57.79	57.44	57.75	94873
2017-04-28	58.60	58.61	57.99	58.04	221052
2017-05-01	58.07	58.27	58.07	58.10	82189
2017-05-02	58.61	58.68	58.10	57.97	114789
2017-05-03	58.46	58.50	58.05	58.43	105409
2017-05-04	59.08	59.48	58.91	59.40	100208
2017-05-05	58.29	58.83	58.29	58.82	137272
2017-05-08	56.41	56.93	56.31	56.92	172688
2017-05-09	57.22	57.84	57.21	57.73	305312
2017-05-10	57.82	57.98	57.62	57.95	374323
2017-05-11	57.62	57.99	57.44	57.87	72806
2017-05-12	57.88	58.01	57.82	57.91	63371
2017-05-15	57.76	57.79	57.55	57.65	139723
2017-05-16	58.04	58.26	58.00	58.21	102969
2017-05-17	58.20	58.26	57.34	57.41	95722
2017-05-18	58.07	58.39	57.98	58.24	116182
2017-05-19	58.28	58.61	58.24	58.55	70933
2017-05-22	58.53	58.88	58.51	58.75	154248
2017-05-23	58.74	58.89	58.56	58.65	82570
2017-05-24	58.61	58.95	58.58	58.94	59970
2017-05-25	59.14	59.49	59.10	59.40	65744
2017-05-26	58.74	58.93	58.61	58.88	95045
2017-05-30	58.89	59.12	58.86	59.00	53803
2017-05-31	59.20	59.59	59.04	59.52	70891
2017-06-01	59.95	60.31	59.87	60.28	62015
2017-06-02	60.55	60.84	60.51	60.69	139686
2017-06-05	60.22	60.27	60.00	60.08	61829
2017-06-06	59.95	60.27	59.87	60.20	58524
2017-06-07	60.14	60.44	60.02	60.40	67602
2017-06-08	59.95	59.99	59.64	59.83	67077
2017-06-09	59.33	59.58	58.98	59.18	97665
2017-06-12	58.37	58.46	58.15	58.37	97782
2017-06-13	59.06	59.35	58.89	59.27	117514
2017-06-14	59.52	59.59	59.09	59.29	72104
2017-06-15	57.38	58.04	57.34	58.01	189550
2017-06-16	58.98	59.74	58.81	59.67	237056
2017-06-19	58.94	59.24	58.94	59.18	190994
2017-06-20	58.82	58.87	58.40	58.54	113786
2017-06-21	58.56	58.85	58.44	58.75	102502
2017-06-22	58.67	58.75	58.55	58.68	70982
2017-06-23	58.85	59.09	58.74	58.96	66569
2017-06-26	59.15	59.41	58.96	59.09	62054
2017-06-27	58.48	58.61	58.37	58.45	85018
2017-06-28	58.55	58.79	58.46	58.64	78127
2017-06-29	58.56	58.56	57.91	58.14	94443
2017-06-30	58.69	58.71	58.23	58.45	114089
2017-07-03	58.07	58.26	57.94	57.97	73643
2017-07-05	58.17	58.27	58.06	58.25	80887
2017-07-06	57.63	58.13	57.53	57.85	67108
2017-07-07	57.66	58.01	57.65	57.94	57722
2017-07-10	58.09	58.37	58.04	58.24	62969
2017-07-11	57.18	57.37	57.06	57.29	121753
2017-07-12	58.14	58.64	58.11	58.41	113501
2017-07-13	58.62	58.75	58.40	58.58	62789
2017-07-14	58.67	59.09	58.62	59.04	81131
2017-07-17	59.13	59.33	58.95	59.16	49686
2017-07-18	59.09	59.43	59.01	59.43	83646
2017-07-19	59.38	59.42	59.21	59.24	62064
2017-07-20	58.88	59.34	58.88	59.23	94138
2017-07-21	59.03	59.34	58.86	59.28	120994
2017-07-24	58.63	59.34	58.60	59.28	117327
2017-07-25	59.89	59.98	59.45	59.75	142048
2017-07-26	60.20	60.20	59.85	60.06	75792
2017-07-27	60.35	60.66	59.47	59.77	93890
2017-07-28	59.53	59.69	59.29	59.60	52213
2017-07-31	59.54	59.86	59.39	59.75	100456
2017-08-01	59.92	60.03	59.84	59.93	97162
2017-08-02	59.97	59.97	59.43	59.74	61330
2017-08-03	59.36	59.66	59.36	59.41	87307
2017-08-04	59.65	59.98	59.49	59.94	44246
2017-08-07	60.39	60.53	59.84	60.04	208149
2017-08-08	58.05	58.23	57.63	57.72	290540
2017-08-09	56.75	57.13	56.62	56.98	133418
2017-08-10	55.45	55.52	54.77	54.86	152711
2017-08-11	54.42	54.75	54.23	54.66	146380
2017-08-14	54.51	54.86	54.47	54.73	110888
2017-08-15	54.01	54.19	53.95	54.07	121248
2017-08-16	54.51	54.67	54.43	54.56	87254
2017-08-17	54.42	54.51	53.65	53.72	70607
2017-08-18	53.58	53.58	53.11	53.18	83643
2017-08-21	53.32	53.37	53.07	53.27	110817
2017-08-22	52.26	53.16	52.26	53.11	252774
2017-08-23	52.08	52.52	52.08	52.40	128936
2017-08-24	52.37	52.49	52.15	52.21	83829
2017-08-25	52.12	52.47	52.09	52.27	150233
2017-08-28	52.48	52.60	52.24	52.27	59199
2017-08-29	51.93	52.21	51.87	51.68	91624
2017-08-30	51.78	52.26	51.78	52.17	121736
2017-08-31	52.25	52.85	52.15	52.84	663382
2017-09-01	52.99	53.12	52.82	52.99	117838
2017-09-05	52.53	52.59	51.92	52.15	126466
2017-09-06	51.80	52.01	51.61	51.73	79182
2017-09-07	52.02	52.44	51.97	52.13	83982
2017-09-08	52.25	52.58	52.11	52.35	66577
2017-09-11	52.57	52.83	52.52	52.81	308683
2017-09-12	52.78	53.18	52.76	53.11	79248
2017-09-13	52.80	53.21	52.76	53.11	117279
2017-09-14	52.80	53.01	52.75	52.93	108525
2017-09-15	52.69	52.76	52.44	52.47	149393
2017-09-18	52.94	53.13	52.68	52.71	97380
2017-09-19	52.89	53.01	52.75	52.96	91804
2017-09-20	53.38	53.47	52.89	53.23	102504
2017-09-21	53.02	53.43	53.01	53.33	68730
2017-09-22	54.16	54.51	54.04	54.22	121455
2017-09-25	54.17	54.55	53.82	54.09	117170
2017-09-26	54.24	54.45	54.12	54.31	64153
2017-09-27	54.32	54.53	54.19	54.34	73490
2017-09-28	55.97	56.45	55.63	55.74	188072
2017-09-29	55.56	55.80	55.39	55.67	86394
2017-10-02	55.83	56.00	55.57	55.62	63555
2017-10-03	55.49	55.82	55.49	55.76	92296
2017-10-04	55.83	56.04	55.83	55.92	50358
2017-10-05	55.69	56.06	55.69	55.91	66766
2017-10-06	56.40	56.65	56.22	56.39	54086
2017-10-09	56.98	57.05	56.83	56.92	1265019
2017-10-10	57.19	57.36	56.99	57.08	63094
2017-10-11	56.98	57.14	56.93	57.11	55389
2017-10-12	56.86	57.39	56.84	57.27	54996
2017-10-13	57.58	57.71	57.45	57.54	218317
2017-10-16	57.26	57.33	57.12	57.18	47045
2017-10-17	56.91	57.16	56.85	57.08	43838
2017-10-18	57.00	57.31	56.82	57.18	58123
2017-10-19	56.86	57.09	56.79	57.08	86390
2017-10-20	56.52	56.58	56.34	56.48	76488
2017-10-23	56.61	56.76	56.47	56.59	93929
2017-10-24	56.74	56.87	56.53	56.62	59444
2017-10-25	56.81	56.88	56.36	56.73	101114
2017-10-26	57.17	57.77	57.08	57.65	235619
2017-10-27	57.85	57.99	57.72	57.93	128148
2017-10-30	57.97	58.42	57.88	58.31	94570
2017-10-31	58.33	58.65	58.09	58.52	95285
2017-11-01	59.44	59.48	59.03	59.08	141321
2017-11-02	58.97	59.26	58.71	59.23	170918
2017-11-03	59.78	60.23	59.68	60.16	120608
2017-11-06	60.00	60.57	60.00	60.43	94212
2017-11-07	59.83	60.09	59.48	59.57	98365
2017-11-08	59.60	60.09	59.58	59.95	86722
2017-11-09	59.18	59.57	59.17	59.46	114220
2017-11-10	59.64	59.86	59.36	59.77	92370
2017-11-13	58.55	59.41	58.51	59.32	114359
2017-11-14	58.84	59.32	58.65	59.23	78287
2017-11-15	58.87	58.87	58.27	58.66	95970
2017-11-16	59.49	59.49	59.23	59.40	51953
2017-11-17	59.45	59.61	59.38	59.53	46677
2017-11-20	59.86	60.38	59.86	60.11	77754
2017-11-21	60.27	60.58	60.27	60.43	66973
2017-11-22	60.80	60.80	60.33	60.57	52874
2017-11-24	61.31	61.31	60.91	60.96	51124
2017-11-27	61.57	61.65	61.34	61.37	80641
2017-11-28	61.53	61.67	61.34	61.57	83101
2017-11-29	62.33	62.56	61.57	61.85	138941
2017-11-30	61.84	62.14	61.35	61.75	1339489
2017-12-01	62.29	62.61	61.93	62.34	477635
2017-12-04	62.77	63.09	62.43	62.47	177650
2017-12-05	62.64	62.73	62.39	62.40	112531
2017-12-06	62.69	62.92	62.32	62.34	156508
2017-12-07	62.12	62.35	61.99	62.09	275044
2017-12-08	62.66	63.05	62.56	62.88	192010
2017-12-11	63.06	63.11	62.64	62.73	225337
2017-12-12	62.53	62.59	62.27	62.31	68764
2017-12-13	63.04	63.47	63.04	63.32	213468
2017-12-14	63.65	63.91	63.46	63.51	271663
2017-12-15	63.91	64.41	63.81	64.28	509407
2017-12-18	65.03	65.38	64.94	65.17	86416
2017-12-19	65.23	65.41	64.80	64.99	96945
2017-12-20	65.66	65.71	64.99	65.06	187832
2017-12-21	66.09	66.43	66.05	66.21	620124
2017-12-22	66.24	66.38	66.10	66.34	105005
2017-12-26	66.26	66.35	65.64	66.12	66282
2017-12-27	67.02	67.03	66.47	66.69	278023
2017-12-28	66.98	66.98	66.62	66.82	639922
2017-12-29	67.18	67.32	66.83	66.85	523558
2018-01-02	67.09	67.31	66.98	67.16	2087356
2018-01-03	66.86	67.06	66.68	66.89	1131766
2018-01-04	67.03	67.08	66.73	66.86	765852
2018-01-05	66.89	67.00	66.55	66.60	706733
2018-01-08	66.93	67.00	66.65	66.86	499602
2018-01-09	66.67	67.11	66.56	67.03	192255
2018-01-10	66.67	67.23	66.63	67.00	1115585
2018-01-11	67.12	68.14	67.11	68.07	161750
2018-01-12	68.94	69.15	68.72	69.12	184555
2018-01-16	70.01	70.21	69.55	69.65	284131
2018-01-17	69.96	70.56	69.76	70.28	580636
2018-01-18	70.37	70.51	70.20	70.35	210722
2018-01-19	72.17	72.22	71.80	72.17	245816
2018-01-22	71.86	72.42	71.76	72.37	462821
2018-01-23	72.62	72.74	72.29	72.53	115718
2018-01-24	72.71	72.87	71.91	72.29	265960
2018-01-25	72.16	72.21	71.26	71.43	268054
2018-01-26	71.66	71.69	71.31	71.69	353571
2018-01-29	70.75	71.15	70.56	71.00	225735
2018-01-30	70.59	70.80	70.28	70.61	175101
2018-01-31	70.60	70.82	70.36	70.60	186187
2018-02-01	70.83	71.18	70.72	70.88	99950
2018-02-02	70.45	70.49	68.65	68.71	100707
2018-02-05	67.95	68.21	65.24	65.56	313684
2018-02-06	66.32	67.57	66.03	67.32	276930
2018-02-07	66.96	67.93	66.78	66.98	268106
2018-02-08	67.89	67.89	65.42	65.44	229808
2018-02-09	65.93	66.35	64.09	65.92	331307
2018-02-12	66.37	67.08	66.25	66.83	177711
2018-02-13	67.36	67.76	67.04	67.72	161464
2018-02-14	67.35	68.78	67.34	68.66	157005
2018-02-15	70.12	70.27	69.58	69.83	203079
2018-02-16	69.53	69.88	69.25	69.37	99284
2018-02-20	66.17	67.51	66.17	67.24	301028
2018-02-21	68.58	69.27	68.25	68.31	160988
2018-02-22	68.34	68.73	68.02	68.44	200690
2018-02-23	67.65	68.66	67.63	68.59	205038
2018-02-26	68.60	68.78	68.22	68.56	305677
2018-02-27	68.84	69.04	68.40	68.60	274325
2018-02-28	69.01	69.12	68.18	68.20	262067
2018-03-01	66.74	66.81	65.11	65.47	382465
2018-03-02	64.86	65.48	64.52	65.47	384639
2018-03-05	65.17	65.99	64.93	65.85	151390
2018-03-06	66.22	66.58	65.97	66.51	175679
2018-03-07	65.88	66.44	65.69	66.34	121687
2018-03-08	66.74	66.94	66.36	66.66	129200
2018-03-09	66.92	67.63	66.84	67.63	187507
2018-03-12	67.33	67.52	67.13	67.38	148646
2018-03-13	67.52	67.65	67.09	67.24	126817
2018-03-14	67.40	67.41	66.61	66.89	102751
2018-03-15	66.79	67.20	66.58	66.79	102650
2018-03-16	66.72	66.86	66.33	66.54	144464
2018-03-19	66.83	67.02	66.40	66.99	129583
2018-03-20	66.79	67.06	66.57	66.67	81326
2018-03-21	66.63	66.76	66.29	66.52	77623
2018-03-22	66.12	66.12	65.17	65.17	144735
2018-03-23	65.14	65.19	63.76	63.83	106677
2018-03-26	64.78	65.00	63.93	65.00	103022
2018-03-27	64.92	65.24	63.88	64.16	119719
2018-03-28	64.43	64.96	63.94	64.34	170351
2018-03-29	64.23	64.61	63.96	64.43	166662
2018-04-02	63.69	63.69	62.05	62.51	82468
2018-04-03	62.71	63.01	62.43	62.91	90436
2018-04-04	62.09	63.79	62.09	63.67	91326
2018-04-05	63.76	64.18	63.62	64.00	107040
2018-04-06	63.89	64.22	63.19	63.33	153067
2018-04-09	64.35	64.43	63.65	63.66	112224
2018-04-10	64.64	64.75	64.13	64.14	189083
2018-04-11	63.07	64.17	63.07	63.98	197084
2018-04-12	63.55	64.05	63.55	63.88	141813
2018-04-13	63.92	64.17	63.22	63.46	131755
2018-04-16	63.87	64.11	63.75	63.85	258897
2018-04-17	64.40	65.26	64.19	65.16	963300
2018-04-18	64.74	65.43	64.74	65.31	122838
2018-04-19	65.56	65.92	65.37	65.52	167187
2018-04-20	64.66	64.96	64.63	64.89	287273
2018-04-23	64.47	65.38	64.41	65.24	218245
2018-04-24	65.09	65.47	64.45	65.37	646362
2018-04-25	64.96	65.39	64.73	65.26	963864
2018-04-26	66.01	66.91	65.75	66.59	1784898
2018-04-27	67.18	67.25	66.48	66.63	604418
2018-04-30	66.92	67.14	66.74	66.99	625505
2018-05-01	66.84	67.24	66.46	67.21	434464
2018-05-02	67.12	67.24	66.24	66.25	723491
2018-05-03	66.77	66.88	66.25	66.79	427225
2018-05-04	66.76	67.59	66.66	67.47	155430
2018-05-07	67.75	68.08	67.67	67.92	81907
2018-05-08	68.55	68.97	68.20	68.93	168133
2018-05-09	69.14	69.62	69.02	69.47	107454
2018-05-10	69.28	69.43	69.09	69.43	101414
2018-05-11	68.47	68.70	68.38	68.41	150847
2018-05-14	67.91	68.59	67.79	68.04	107282
2018-05-15	67.69	67.79	67.49	67.58	95561
2018-05-16	67.96	68.53	67.96	68.33	80233
2018-05-17	68.48	68.63	68.18	68.31	110436
2018-05-18	68.76	68.85	68.31	68.66	127018
2018-05-21	69.17	69.37	69.09	69.20	88865
2018-05-22	69.23	69.48	68.96	69.01	65618
2018-05-23	68.75	68.81	68.31	68.59	78047
2018-05-24	69.15	69.16	68.53	68.91	81320
2018-05-25	68.93	69.14	68.82	68.92	47101
2018-05-29	67.53	67.84	67.03	67.33	93870
2018-05-30	68.05	68.26	67.86	68.24	88840
2018-05-31	68.13	68.27	67.71	67.91	426106
2018-06-01	68.92	68.92	68.40	68.58	147667
2018-06-04	69.08	69.37	69.03	69.33	74602
2018-06-05	69.61	69.77	69.21	69.37	112165
2018-06-06	70.13	70.67	69.89	70.64	124025
2018-06-07	70.16	70.26	69.39	69.62	185131
2018-06-08	70.17	70.20	69.67	69.97	126730
2018-06-11	70.18	70.53	70.04	70.35	61414
2018-06-12	69.69	69.93	69.58	69.73	77135
2018-06-13	69.81	70.59	69.69	69.88	90899
2018-06-14	70.63	70.71	69.93	70.05	64752
2018-06-15	69.91	70.03	69.47	69.97	72828
2018-06-18	68.81	69.23	68.75	69.21	52287
2018-06-19	68.22	68.33	67.56	68.07	72496
2018-06-20	68.57	68.57	68.09	68.23	52687
2018-06-21	67.75	67.80	66.97	67.04	54619
2018-06-22	68.14	68.14	67.56	67.61	99619
2018-06-25	67.46	67.48	66.38	66.54	91864
2018-06-26	65.91	66.06	65.65	65.97	141099
2018-06-27	66.73	66.77	65.91	65.98	622630
2018-06-28	65.25	65.60	64.95	65.17	622733
2018-06-29	65.77	66.46	65.73	65.97	128146
2018-07-02	65.23	65.36	64.81	65.29	130121
2018-07-03	65.60	65.72	65.12	65.53	99481
2018-07-05	65.39	65.72	65.12	65.63	106367
2018-07-06	65.34	66.14	65.29	66.08	96978
2018-07-09	67.33	67.33	66.75	67.24	92627
2018-07-10	67.48	67.57	67.22	67.54	67222
2018-07-11	66.74	67.29	66.73	67.17	62811
2018-07-12	67.75	68.11	67.57	68.05	71640
2018-07-13	68.48	68.88	68.27	68.84	73986
2018-07-16	68.28	68.85	68.20	68.76	71985
2018-07-17	68.31	68.91	68.27	68.62	129318
2018-07-18	68.79	69.13	68.46	69.00	105783
2018-07-19	67.98	68.62	67.95	68.38	111339
2018-07-20	68.24	69.03	68.19	68.82	64306
2018-07-23	68.79	68.80	68.34	68.38	47043
2018-07-24	69.23	69.23	68.37	68.56	82659
2018-07-25	66.28	66.34	65.56	65.78	268213
2018-07-26	65.32	65.71	65.20	65.23	192135
2018-07-27	65.76	65.93	65.22	65.24	226843
2018-07-30	66.41	66.41	65.54	65.59	182947
2018-07-31	65.84	66.02	65.46	65.47	192261
2018-08-01	65.85	65.89	65.13	65.37	116942
2018-08-02	64.39	64.42	63.95	64.32	137716
2018-08-03	65.11	65.28	64.78	64.82	195465
2018-08-06	65.34	65.42	64.98	65.09	105331
2018-08-07	63.71	64.03	62.02	62.49	230756
2018-08-08	64.01	64.01	63.24	63.26	259905
2018-08-09	64.95	65.32	64.36	64.46	425239
2018-08-10	63.86	64.31	63.86	63.97	409511
2018-08-13	64.11	64.32	63.54	63.80	464901
2018-08-14	64.65	64.69	64.06	64.22	684737
2018-08-15	63.08	63.41	62.83	63.23	601450
2018-08-16	63.73	63.98	63.66	63.79	591697
2018-08-17	63.62	64.72	63.45	64.51	109846
2018-08-20	64.85	65.18	64.82	65.15	265502
2018-08-21	64.67	65.00	64.58	64.94	110841
2018-08-22	64.98	65.21	64.77	65.09	74869
2018-08-23	64.14	64.46	63.99	64.32	202195
2018-08-24	64.42	65.09	64.42	64.89	197705
2018-08-27	65.23	65.80	65.05	65.57	86287
2018-08-28	66.00	66.18	65.68	66.01	327652
2018-08-29	66.19	66.72	66.18	66.17	250337
2018-08-30	66.29	66.44	65.98	66.01	175094
2018-08-31	65.63	65.86	65.31	65.39	99959
2018-09-04	64.48	64.54	63.91	64.21	604583
2018-09-05	64.53	64.61	63.66	63.85	175314
2018-09-06	63.60	63.84	63.09	63.19	246747
2018-09-07	63.12	63.68	63.02	63.33	158952
2018-09-10	63.96	64.11	63.60	64.00	129677
2018-09-11	63.40	64.00	63.15	63.96	78275
2018-09-12	64.15	64.49	64.01	64.41	100048
2018-09-13	64.49	64.96	64.43	64.61	73200
2018-09-14	64.77	65.27	64.73	65.19	293656
2018-09-17	64.69	64.78	64.46	64.49	168709
2018-09-18	64.85	65.13	64.77	65.04	183036
2018-09-19	64.44	65.19	64.44	65.02	198466
2018-09-20	65.03	65.69	64.87	65.54	104347
2018-09-21	66.05	66.22	65.86	65.87	210229
2018-09-24	65.60	65.63	65.33	65.37	50592
2018-09-25	65.88	66.13	65.56	65.61	71888
2018-09-26	66.04	67.13	65.96	66.65	86078
2018-09-27	66.37	66.75	66.24	66.46	103006
2018-09-28	66.60	66.69	66.04	66.09	93988
2018-10-01	66.28	66.52	65.91	65.96	142033
2018-10-02	65.91	66.00	65.64	65.66	193498
2018-10-03	65.91	65.98	65.24	65.33	238689
2018-10-04	64.85	64.92	63.22	63.53	270125
2018-10-05	63.18	63.27	62.23	62.69	216329
2018-10-08	62.02	62.53	61.49	62.44	358473
2018-10-09	61.73	62.44	61.73	62.07	501852
2018-10-10	61.19	61.21	60.13	60.13	279223
2018-10-11	59.67	59.86	58.72	58.98	119330
2018-10-12	59.79	59.79	58.89	59.59	166925
2018-10-15	58.61	58.92	58.41	58.42	234831
2018-10-16	59.20	59.53	59.00	59.43	131015
2018-10-17	58.62	59.04	58.29	58.77	122915
2018-10-18	59.46	59.46	58.08	58.28	178733
2018-10-19	55.96	56.88	55.96	56.25	446757
2018-10-22	55.78	55.96	55.47	55.64	98276
2018-10-23	54.89	55.75	54.54	55.61	176005
2018-10-24	55.38	55.44	53.52	53.52	189783
2018-10-25	54.83	55.23	54.44	54.96	134697
2018-10-26	54.25	55.31	53.73	54.91	225735
2018-10-29	55.88	56.22	54.01	54.49	209633
2018-10-30	54.11	54.63	54.04	54.35	846201
2018-10-31	55.20	56.80	55.17	56.59	915037
2018-11-01	57.68	58.71	57.33	58.58	538122
2018-11-02	58.33	58.65	57.67	58.02	169107
2018-11-05	57.12	57.48	56.91	57.25	141945
2018-11-06	56.43	56.71	55.74	56.06	152700
2018-11-07	56.51	57.28	56.32	57.24	143785
2018-11-08	56.76	56.95	56.48	56.81	166815
2018-11-09	56.45	56.59	56.06	56.12	145901
2018-11-12	55.94	56.03	55.45	55.46	131180
2018-11-13	56.65	57.52	56.44	56.80	245100
2018-11-14	57.99	58.08	57.01	57.25	181840
2018-11-15	56.89	57.58	56.55	57.44	107096
2018-11-16	57.48	58.03	57.34	57.84	115276
2018-11-19	57.61	57.78	56.59	56.69	72127
2018-11-20	55.79	56.74	55.70	56.23	84831
2018-11-21	56.81	57.72	56.75	57.57	90804
2018-11-23	57.16	57.66	57.14	57.56	97925
2018-11-26	58.12	58.68	58.06	58.59	153975
2018-11-27	57.27	57.71	56.81	57.68	215273
2018-11-28	58.11	59.17	57.64	59.11	99501
2018-11-29	59.05	59.37	58.68	59.19	176014
2018-11-30	57.93	57.96	57.29	57.82	198408
2018-12-03	58.41	58.65	57.99	58.56	202960
2018-12-04	57.88	58.11	56.77	56.87	285479
2018-12-06	55.44	56.97	55.29	56.88	309445
2018-12-07	57.37	57.92	56.34	56.41	251281
2018-12-10	56.36	56.60	55.21	55.72	191256
2018-12-11	57.12	57.12	55.74	55.83	225934
2018-12-12	57.38	57.59	56.56	56.63	205428
2018-12-13	56.94	57.14	56.20	56.34	139609
2018-12-14	56.15	56.69	55.93	56.05	91367
2018-12-17	56.36	56.49	55.60	55.92	140753
2018-12-18	56.77	56.89	56.22	56.32	155969
2018-12-19	56.22	56.72	55.22	55.51	142607
2018-12-20	55.16	55.35	54.26	54.68	134211
2018-12-21	54.58	54.91	53.65	53.77	118806
2018-12-24	54.65	54.85	54.07	54.07	112513
2018-12-26	54.16	55.88	53.92	55.87	104352
2018-12-27	54.39	55.37	54.01	55.37	167264
2018-12-28	56.33	56.69	56.07	56.41	111029
2018-12-31	57.17	57.78	56.89	57.46	129648
2019-01-02	56.76	56.84	55.67	56.38	179581
2019-01-03	56.18	56.25	55.08	55.08	114520
2019-01-04	56.58	57.72	56.42	57.57	85255
2019-01-07	56.38	57.19	56.18	57.04	157110
2019-01-08	58.12	58.63	57.93	58.54	173475
2019-01-09	59.04	59.05	58.19	58.71	97018
2019-01-10	57.57	58.57	57.47	58.57	118174
2019-01-11	59.08	59.26	58.91	59.06	123547
2019-01-14	55.62	56.31	55.62	56.22	90095
2019-01-15	56.51	57.11	56.39	56.99	93619
2019-01-16	57.00	57.37	56.65	56.79	71749
2019-01-17	56.84	57.63	56.84	57.38	91983
2019-01-18	57.80	57.80	57.43	57.79	84387
2019-01-22	58.40	58.40	57.02	57.25	184967
2019-01-23	57.94	58.01	57.16	57.53	332798
2019-01-24	57.95	58.05	57.48	57.74	303722
2019-01-25	56.97	57.12	56.45	56.78	99113
2019-01-28	57.42	57.47	57.14	57.35	140532
2019-01-29	58.39	58.39	57.79	57.95	106136
2019-01-30	58.83	58.83	58.24	58.67	100784
2019-01-31	57.81	57.93	57.50	57.71	175120
2019-02-01	57.98	58.07	57.70	57.90	62048
2019-02-04	58.22	58.65	58.15	58.54	77116
2019-02-05	59.21	59.32	58.99	59.23	78872
2019-02-06	59.27	59.43	59.06	59.17	52649
2019-02-07	58.58	58.71	58.22	58.51	44402
2019-02-08	58.08	58.21	57.90	58.21	48543
2019-02-11	58.46	58.65	58.22	58.31	80759
2019-02-12	58.03	58.49	58.03	58.39	64936
2019-02-13	59.00	59.68	58.99	59.50	80733
2019-02-14	60.12	60.14	59.84	59.89	105157
2019-02-15	60.15	60.48	59.98	60.47	74882
2019-02-19	60.28	61.08	60.03	60.96	74052
2019-02-20	60.43	60.56	60.10	60.45	113703
2019-02-21	59.68	60.83	59.68	60.54	69569
2019-02-22	60.77	61.14	60.68	60.95	44420
2019-02-25	62.29	62.31	61.91	62.00	202570
2019-02-26	62.13	62.69	62.05	62.36	337510
2019-02-27	61.48	61.67	61.17	61.32	133828
2019-02-28	60.68	60.98	60.43	60.47	71138
2019-03-01	61.75	61.91	61.15	61.33	90277
2019-03-04	61.34	61.37	60.49	60.75	87916
2019-03-05	60.87	61.37	60.84	61.18	122109
2019-03-06	61.07	61.11	60.74	60.74	59048
2019-03-07	60.40	60.40	59.71	59.78	50555
2019-03-08	59.66	59.74	59.41	59.56	67664
2019-03-11	59.78	60.54	59.77	60.49	83062
2019-03-12	60.64	60.77	60.25	60.28	70845
2019-03-13	61.07	61.16	60.58	60.72	90667
2019-03-14	61.14	61.25	60.79	60.88	79191
2019-03-15	60.93	61.38	60.90	61.15	131179
2019-03-18	60.95	61.70	60.95	61.63	59639
2019-03-19	62.30	62.34	61.90	62.07	191035
2019-03-20	61.94	61.94	61.02	61.36	228985
2019-03-21	61.03	61.71	61.03	61.66	49861
2019-03-22	60.95	61.16	60.62	60.66	50946
2019-03-25	60.58	60.88	60.49	60.66	47378
2019-03-26	61.38	61.38	60.76	60.92	40727
2019-03-27	61.18	61.25	60.22	59.90	48131
2019-03-28	60.50	60.77	60.14	60.57	78052
2019-03-29	61.03	61.15	60.80	61.09	79071
2019-04-01	61.25	61.63	61.13	61.62	44295
2019-04-02	61.94	62.50	61.82	62.47	77828
2019-04-03	63.04	63.47	63.00	63.33	60231
2019-04-04	63.13	63.15	62.77	62.99	86772
2019-04-05	63.05	63.37	62.73	63.37	53073
2019-04-08	63.16	63.41	63.05	63.41	170901
2019-04-09	63.41	63.43	62.86	62.97	45297
2019-04-10	63.27	63.53	63.22	63.44	31073
2019-04-11	64.02	64.11	63.72	63.95	46788
2019-04-12	64.36	64.42	64.13	64.34	36262
2019-04-15	64.68	64.70	64.15	64.34	44059
2019-04-16	64.97	65.01	64.40	64.59	57459
2019-04-17	65.05	65.13	64.87	65.07	37294
2019-04-18	64.94	65.30	64.74	65.14	30564
2019-04-22	64.81	65.30	64.81	65.09	39935
2019-04-23	64.89	65.10	64.71	64.89	52211
2019-04-24	64.79	64.91	64.62	64.81	126755
2019-04-25	64.75	65.07	64.70	65.00	47756
2019-04-26	64.93	65.40	64.89	65.35	29447
2019-04-29	65.71	65.94	65.51	65.82	67514
2019-04-30	66.04	66.39	65.43	66.11	104654
2019-05-01	66.64	67.37	66.64	66.88	154990
2019-05-02	66.36	66.37	65.97	66.29	50822
2019-05-03	65.48	66.17	65.43	66.14	88259
2019-05-06	64.57	65.84	64.57	65.67	48845
2019-05-07	66.63	66.63	65.22	65.56	80321
2019-05-08	65.54	65.56	65.04	65.29	89727
2019-05-09	64.12	65.14	64.06	64.91	89017
2019-05-10	64.70	64.78	63.94	64.63	121638
2019-05-13	64.07	64.16	63.17	63.27	76485
2019-05-14	63.81	64.32	63.80	63.96	98677
2019-05-15	64.46	65.12	64.36	65.03	92028
2019-05-16	64.66	65.41	64.66	65.06	88207
2019-05-17	64.98	65.33	64.98	65.06	50045
2019-05-20	64.10	64.44	63.93	64.19	50814
2019-05-21	65.05	65.39	64.67	65.27	162397
2019-05-22	65.79	66.20	65.64	65.82	176325
2019-05-23	65.65	66.04	65.16	65.31	130346
2019-05-24	65.79	65.97	65.53	65.63	77884
2019-05-28	65.94	66.27	65.40	65.40	43650
2019-05-29	64.91	65.00	64.39	64.64	64145
2019-05-30	64.98	65.48	64.94	65.18	54774
2019-05-31	64.70	65.32	64.61	65.16	117908
2019-06-03	64.44	64.49	63.94	64.13	91673
2019-06-04	64.07	64.58	63.82	64.56	100892
2019-06-05	64.68	64.83	64.41	64.65	37264
2019-06-06	65.02	65.29	64.83	65.07	35135
2019-06-07	66.44	67.53	66.29	67.31	66497
2019-06-10	66.97	67.29	66.83	67.04	70049
2019-06-11	67.30	67.37	66.92	67.15	63366
2019-06-12	67.44	67.47	66.97	67.13	57162
2019-06-13	67.06	67.38	66.93	67.20	38158
2019-06-14	66.52	67.16	66.52	67.11	33837
2019-06-17	67.21	67.49	67.11	67.34	54648
2019-06-18	67.18	67.36	66.91	67.09	83780
2019-06-19	66.86	67.53	66.82	67.51	61480
2019-06-20	66.97	67.45	66.81	67.32	91371
2019-06-21	66.64	66.88	66.16	66.28	699671
2019-06-24	66.78	67.54	66.72	67.25	127881
2019-06-25	67.24	67.55	66.54	66.54	101264
2019-06-26	66.95	67.07	66.68	66.71	86609
2019-06-27	67.08	67.34	67.06	67.27	48196
2019-06-28	66.17	66.88	66.16	66.88	199533
2019-07-01	67.93	68.38	67.90	68.27	122368
2019-07-02	65.94	67.40	65.93	67.34	210532
2019-07-03	67.95	68.46	67.63	68.25	70857
2019-07-05	67.69	68.35	67.37	68.18	171230
2019-07-08	68.00	68.28	67.91	68.17	83982
2019-07-09	67.15	67.84	67.15	67.76	109443
2019-07-10	68.29	68.73	68.21	68.52	98511
2019-07-11	68.45	68.56	68.14	68.44	54399
2019-07-12	68.92	69.03	68.68	68.93	58734
2019-07-15	69.63	69.77	69.33	69.67	85379
2019-07-16	70.02	70.33	69.80	69.90	152537
2019-07-17	70.35	70.35	69.67	69.71	166910
2019-07-18	69.59	69.92	69.44	69.77	113455
2019-07-19	70.09	70.20	69.56	69.56	67284
2019-07-22	69.02	69.75	69.02	69.29	81719
2019-07-23	69.29	69.76	69.14	69.73	61316
2019-07-24	69.74	70.32	69.59	70.24	43064
2019-07-25	69.51	69.75	69.05	69.18	62197
2019-07-26	69.94	70.27	69.87	70.17	42689
2019-07-29	70.92	70.96	70.20	70.24	92124
2019-07-30	70.41	70.80	70.24	70.35	68365
2019-07-31	70.88	71.02	69.52	70.15	104410
2019-08-01	68.57	69.55	68.34	68.34	270129
2019-08-02	67.82	67.85	67.08	67.15	169828
2019-08-05	64.99	65.30	64.40	64.70	171656
2019-08-06	64.10	64.64	63.73	64.44	158060
2019-08-07	64.70	65.16	64.32	64.94	125582
2019-08-08	63.82	65.57	63.79	65.35	237774
2019-08-09	65.64	65.92	65.31	65.55	144467
2019-08-12	65.57	66.14	65.45	65.46	108989
2019-08-13	64.38	65.43	64.30	65.18	180040
2019-08-14	63.73	63.87	63.32	63.48	135700
2019-08-15	62.71	63.06	62.34	62.81	97926
2019-08-16	63.04	63.48	62.92	63.46	84689
2019-08-19	63.77	64.09	63.66	63.78	124736
2019-08-20	63.82	63.84	63.44	63.55	60820
2019-08-21	64.27	64.28	63.83	63.97	87677
2019-08-22	64.15	64.15	63.30	63.49	37419
2019-08-23	63.97	64.13	62.71	62.77	83751
2019-08-26	63.21	63.21	62.69	62.77	55374
2019-08-27	63.53	63.55	62.95	63.02	80444
2019-08-28	62.80	63.08	62.49	62.43	71907
2019-08-29	62.55	62.70	62.22	62.37	347295
2019-08-30	62.85	63.40	62.66	62.68	1118230
2019-09-03	62.60	62.72	62.09	62.25	474440
2019-09-04	62.70	63.02	62.52	62.90	733782
2019-09-05	62.55	62.92	62.44	62.58	480428
2019-09-06	62.61	63.24	62.61	63.10	728292
2019-09-09	62.35	62.66	62.28	62.38	232805
2019-09-10	61.74	62.39	61.69	62.30	374512
2019-09-11	63.54	63.63	62.96	63.41	579086
2019-09-12	62.37	62.75	62.10	62.10	203658
2019-09-13	62.20	63.01	62.11	62.61	77799
2019-09-16	62.41	62.52	61.60	61.60	257048
2019-09-17	62.82	63.01	62.56	62.86	479162
2019-09-18	62.81	62.88	62.15	62.55	373171
2019-09-19	62.73	62.83	62.41	62.41	253645
2019-09-20	62.54	62.65	61.82	61.84	147377
2019-09-23	61.99	62.03	61.62	61.66	181897
2019-09-24	62.66	63.05	62.09	62.20	346784
2019-09-25	61.15	61.46	60.99	61.40	109245
2019-09-26	62.66	62.69	61.51	61.72	202379
2019-09-27	62.65	62.65	61.48	61.65	178621
2019-09-30	62.27	62.55	62.19	62.29	106447
2019-10-01	61.95	62.12	61.25	61.37	88799
2019-10-02	60.11	60.12	59.21	59.55	118185
2019-10-03	59.60	59.72	59.09	59.55	115023
2019-10-04	59.40	59.86	59.23	59.86	139522
2019-10-07	59.69	59.95	59.50	59.66	212467
2019-10-08	59.14	59.16	58.54	58.72	101955
2019-10-09	58.89	59.06	58.79	58.96	123413
2019-10-10	58.88	59.55	58.87	59.37	117214
2019-10-11	60.20	60.62	60.18	60.26	84185
2019-10-14	59.66	59.86	59.19	59.19	94009
2019-10-15	59.63	60.27	59.39	60.01	122747
2019-10-16	61.03	61.06	60.21	60.29	124758
2019-10-17	61.01	61.11	60.46	60.51	152928
2019-10-18	59.09	59.11	58.22	58.45	228704
2019-10-21	59.02	59.41	58.95	59.17	164780
2019-10-22	58.56	58.73	58.05	58.15	179490
2019-10-23	58.35	58.68	58.25	58.40	1087674
2019-10-24	59.21	59.41	58.98	59.38	1277913
2019-10-25	59.16	59.66	59.11	59.60	133622
2019-10-28	59.56	60.06	59.46	59.90	136939
2019-10-29	59.45	59.82	59.21	59.63	145403
2019-10-30	60.23	60.24	59.57	60.16	94441
2019-10-31	60.82	60.82	60.10	60.59	168508
2019-11-01	61.51	61.51	60.52	60.95	234407
2019-11-04	60.90	60.98	60.67	60.98	106788
2019-11-05	61.04	61.66	60.91	61.63	101855
2019-11-06	61.74	61.89	61.55	61.67	166284
2019-11-07	61.84	62.00	61.70	61.80	66356
2019-11-08	61.50	61.55	61.19	61.42	91208
2019-11-11	61.02	61.55	60.98	61.55	82036
2019-11-12	61.81	62.08	61.56	61.61	93770
2019-11-13	61.09	61.34	61.01	61.32	163201
2019-11-14	60.89	61.39	60.85	61.38	48053
2019-11-15	61.23	61.52	61.23	61.41	64329
2019-11-18	62.01	62.03	61.64	61.84	88818
2019-11-19	62.90	62.93	61.93	62.02	94662
2019-11-20	60.51	60.53	59.88	60.08	117041
2019-11-21	59.85	60.16	59.56	59.99	97386
2019-11-22	60.99	61.16	60.78	61.11	70973
2019-11-25	62.79	63.16	62.71	62.91	143117
2019-11-26	63.27	64.01	63.25	64.00	135008
2019-11-27	65.03	65.46	64.86	65.36	101090
2019-11-29	64.91	65.02	64.59	64.73	61355
2019-12-02	64.49	64.60	63.96	64.36	144025
2019-12-03	62.36	62.69	61.96	62.12	169189
2019-12-04	62.08	62.47	62.07	62.47	94768
2019-12-05	62.61	62.80	62.55	62.71	48176
2019-12-06	63.35	63.59	63.10	63.49	42418
2019-12-09	63.02	63.36	62.99	63.15	47204
2019-12-10	63.14	63.22	62.91	63.06	39061
2019-12-11	63.21	63.48	63.20	63.34	71125
2019-12-12	64.05	64.69	63.90	64.52	115177
2019-12-13	65.97	65.97	64.97	65.47	130995
2019-12-16	66.65	66.92	66.48	66.62	93838
2019-12-17	66.20	67.02	65.98	66.72	137545
2019-12-18	66.52	67.15	66.51	67.07	119216
2019-12-19	66.33	66.96	66.31	66.88	102240
2019-12-20	67.00	67.24	66.86	67.05	102559
2019-12-23	67.35	67.81	67.21	67.72	74476
2019-12-24	67.88	67.88	67.63	67.76	12499
2019-12-26	68.01	68.18	67.85	68.12	29841
2019-12-27	68.67	68.71	68.12	68.25	52339
2019-12-30	69.12	69.12	68.19	68.26	64122
2019-12-31	68.26	68.67	68.26	68.67	57012
2020-01-02	68.87	69.04	68.53	69.01	65905
2020-01-03	68.07	68.35	67.68	67.73	78097
2020-01-06	66.87	67.26	66.70	67.23	68212
2020-01-07	66.29	66.69	66.28	66.50	124392
2020-01-08	65.83	66.84	65.77	66.64	80720
2020-01-09	66.21	66.36	65.90	66.13	400838
2020-01-10	65.94	66.11	65.54	65.65	210562
2020-01-13	65.49	65.86	65.37	65.86	190739
2020-01-14	65.49	65.87	65.39	65.80	131283
2020-01-15	65.66	66.02	65.57	65.82	359381
2020-01-16	65.72	66.59	65.61	66.58	94529
2020-01-17	67.47	67.48	67.15	67.22	59607
2020-01-21	65.38	65.46	64.38	64.48	269012
2020-01-22	65.19	65.67	65.05	65.15	161620
2020-01-23	63.90	63.93	63.07	63.72	363976
2020-01-24	63.49	63.68	62.06	62.42	325417
2020-01-27	60.42	60.42	58.96	59.81	214560
2020-01-28	60.40	61.50	60.35	61.38	183360
2020-01-29	61.58	61.93	61.37	61.39	136769
2020-01-30	60.79	61.63	60.65	61.61	103028
2020-01-31	61.99	61.99	61.12	61.39	287983
2020-02-03	61.00	61.49	60.94	60.95	128631
2020-02-04	62.95	63.29	62.70	62.78	183064
2020-02-05	63.83	64.32	63.65	64.13	819584
2020-02-06	63.55	63.77	63.33	63.35	508312
2020-02-07	62.09	62.14	61.40	61.48	278096
2020-02-10	61.30	61.52	61.07	61.38	230766
2020-02-11	61.95	63.66	61.85	63.04	983318
2020-02-12	62.88	63.77	62.78	63.77	843374
2020-02-13	62.68	63.07	62.57	62.76	264355
2020-02-14	63.00	63.00	62.29	62.57	252954
2020-02-18	63.45	64.23	63.18	63.88	198121
2020-02-19	64.80	65.72	64.53	65.45	267356
2020-02-20	65.84	66.25	65.65	65.92	734661
2020-02-21	65.45	65.50	64.75	65.14	626350
2020-02-24	63.14	63.14	60.61	60.88	349131
2020-02-25	61.00	61.12	57.98	58.02	316148
2020-02-26	58.49	59.27	56.97	57.01	552528
2020-02-27	56.59	57.89	55.64	55.64	607460
2020-02-28	55.01	55.89	54.11	55.13	394386
2020-03-02	55.03	55.52	53.61	55.49	705154
2020-03-03	55.39	56.00	53.46	53.88	338994
2020-03-04	54.77	55.47	53.75	55.45	305444
2020-03-05	52.93	53.45	51.77	52.10	519259
2020-03-06	49.26	52.90	49.10	50.99	838855
2020-03-09	50.09	51.61	48.76	49.10	1136968
2020-03-10	51.50	51.85	48.78	51.21	607940
2020-03-11	50.22	50.22	46.56	47.21	502201
2020-03-12	42.74	43.82	40.00	42.49	1183322
2020-03-13	44.14	44.62	41.08	44.62	447350
2020-03-16	36.13	36.98	35.01	35.55	557128
2020-03-17	34.35	35.75	33.61	35.73	890500
2020-03-18	33.21	33.92	28.52	30.83	667656
2020-03-19	26.17	29.92	25.39	28.46	1202390
2020-03-20	31.53	33.27	30.59	30.74	973010
2020-03-23	30.01	31.55	29.71	30.39	752155
2020-03-24	32.78	36.22	32.65	35.85	584552
2020-03-25	38.47	41.02	37.85	39.73	590990
2020-03-26	41.95	46.22	41.63	43.77	1322153
2020-03-27	43.60	43.61	41.03	42.23	786059
2020-03-30	41.30	42.36	40.44	41.76	431690
2020-03-31	42.64	43.98	41.63	42.15	794460
2020-04-01	39.81	40.27	37.84	37.87	525462
2020-04-02	36.83	38.01	36.37	37.13	437825
2020-04-03	36.07	36.40	33.63	34.34	481984
2020-04-06	38.61	39.70	38.26	39.51	611649
2020-04-07	45.60	45.76	41.05	41.27	737712
2020-04-08	42.09	43.99	41.71	43.67	490498
2020-04-09	45.00	46.53	44.60	45.78	479087
2020-04-13	45.34	45.81	42.03	43.61	372539
2020-04-14	43.38	44.81	42.72	43.69	578381
2020-04-15	40.90	41.85	40.45	41.32	587803
2020-04-16	40.42	40.67	39.72	40.61	452020
2020-04-17	43.88	44.53	43.48	44.08	657156
2020-04-20	43.82	44.47	43.15	43.18	419048
2020-04-21	42.85	43.42	41.74	42.08	438624
2020-04-22	43.37	43.37	42.31	42.74	220989
2020-04-23	42.19	43.63	42.19	42.55	237976
2020-04-24	41.73	42.28	41.33	41.91	310507
2020-04-27	44.19	45.09	44.01	44.73	379898
2020-04-28	45.40	45.95	44.71	45.39	344904
2020-04-29	47.41	50.35	47.30	49.51	536611
2020-04-30	45.53	46.75	44.86	45.56	558217
2020-05-01	43.72	44.57	42.93	43.99	326673
2020-05-04	41.72	42.93	41.33	42.70	354402
2020-05-05	43.37	44.27	42.89	43.54	370147
2020-05-06	43.25	43.65	42.00	42.08	241420
2020-05-07	43.57	44.70	43.40	44.33	383274
2020-05-08	45.01	45.64	44.74	45.36	248622
2020-05-11	43.06	44.41	42.59	43.71	452424
2020-05-12	43.03	43.28	41.37	41.37	563044
2020-05-13	40.13	40.34	37.77	38.26	495011
2020-05-14	36.88	39.38	36.55	39.33	591789
2020-05-15	39.13	39.82	38.67	39.76	411485
2020-05-18	41.40	43.79	41.37	43.57	468742
2020-05-19	43.91	45.35	43.06	43.96	499966
2020-05-20	44.58	44.97	43.77	44.41	317176
2020-05-21	43.58	44.78	43.36	43.68	198577
2020-05-22	44.93	45.16	43.71	45.11	329188
2020-05-26	49.37	49.64	48.32	48.33	526838
2020-05-27	52.13	52.16	49.21	50.80	438084
2020-05-28	51.25	51.25	48.92	49.06	335998
2020-05-29	48.10	48.51	47.14	47.85	552593
2020-06-01	47.44	49.80	47.44	49.57	287249
2020-06-02	51.79	51.86	50.30	50.75	213101
2020-06-03	52.11	53.24	52.10	52.76	200927
2020-06-04	50.99	52.36	50.12	52.00	377215
2020-06-05	54.31	55.06	53.85	54.23	440105
2020-06-08	55.56	55.98	54.48	55.44	485247
2020-06-09	53.67	54.02	52.75	53.47	335829
2020-06-10	52.08	52.60	50.78	51.25	506386
2020-06-11	47.98	48.95	46.46	46.56	276374
2020-06-12	50.15	50.59	47.08	48.39	301597
2020-06-15	46.62	49.45	46.45	48.94	262057
2020-06-16	50.90	51.08	48.21	49.01	290599
2020-06-17	49.59	49.62	48.18	48.47	178058
2020-06-18	48.58	49.81	48.31	49.35	237317
2020-06-19	49.95	50.01	47.75	48.17	202244
2020-06-22	48.56	48.73	47.31	48.32	875324
2020-06-23	49.03	49.03	47.56	48.00	666414
2020-06-24	46.82	46.93	44.91	45.21	262691
2020-06-25	44.42	45.03	43.94	44.96	313288
2020-06-26	45.31	45.47	43.93	44.01	277627
2020-06-29	44.35	45.48	43.86	45.22	277491
2020-06-30	43.76	44.61	42.91	44.36	389961
2020-07-01	44.65	45.94	44.54	45.58	347571
2020-07-02	47.35	47.67	45.98	46.02	199462
2020-07-06	47.64	48.22	47.32	48.10	262194
2020-07-07	47.89	48.32	47.25	47.31	246691
2020-07-08	48.85	48.85	47.64	48.30	263419
2020-07-09	48.62	48.71	46.80	47.12	315556
2020-07-10	46.85	47.96	46.64	47.79	381606
2020-07-13	48.98	49.46	47.43	47.49	350656
2020-07-14	46.58	47.53	46.56	47.39	240140
2020-07-15	50.18	50.71	49.54	50.71	287474
2020-07-16	50.08	50.39	49.43	49.69	202540
2020-07-17	49.00	49.08	48.13	48.70	148245
2020-07-20	48.08	48.63	47.64	48.22	228055
2020-07-21	48.87	49.84	48.73	49.38	179360
2020-07-22	49.08	49.48	48.88	49.26	198151
2020-07-23	48.46	48.60	47.74	48.13	269917
2020-07-24	47.95	48.52	47.78	48.22	181007
2020-07-27	46.60	47.16	46.47	47.08	270274
2020-07-28	46.70	47.62	46.70	47.23	208324
2020-07-29	47.74	47.81	46.98	47.74	687788
2020-07-30	46.67	47.71	46.17	47.60	245774
2020-07-31	47.25	47.44	46.23	46.63	491937
2020-08-03	46.42	47.37	46.16	47.02	258660
2020-08-04	46.75	48.59	46.69	48.44	315142
2020-08-05	50.29	50.63	50.02	50.45	376467
2020-08-06	50.04	51.57	49.90	51.49	241770
2020-08-07	50.74	51.60	50.48	51.60	305915
2020-08-10	51.88	52.90	51.87	52.80	390556
2020-08-11	54.63	55.75	54.43	54.64	391544
2020-08-12	55.45	55.45	54.15	54.68	409177
2020-08-13	55.33	55.93	54.68	54.77	227153
2020-08-14	54.18	54.71	53.66	53.75	277259
2020-08-17	53.27	53.38	52.71	52.91	223072
2020-08-18	52.54	52.85	51.55	51.95	233555
2020-08-19	52.20	52.74	51.93	51.93	100497
2020-08-20	52.30	53.20	52.24	52.99	172887
2020-08-21	54.01	56.23	53.83	55.56	378003
2020-08-24	55.44	56.27	55.02	56.07	188381
2020-08-25	58.56	58.73	57.76	58.36	289928
2020-08-26	58.23	58.23	57.30	57.54	202912
2020-08-27	58.30	59.01	58.20	58.56	202776
2020-08-28	58.49	59.62	58.39	59.62	218988
2020-08-31	59.18	59.63	57.92	57.96	165411
2020-09-01	57.49	58.72	57.22	58.52	186541
2020-09-02	59.58	60.22	59.02	60.18	237290
2020-09-03	60.90	60.97	58.40	58.77	285945
2020-09-04	59.02	59.59	57.82	59.23	213918
2020-09-08	56.93	58.68	56.86	57.57	198213
2020-09-09	57.12	57.38	56.66	56.81	223875
2020-09-10	57.21	58.14	55.88	55.88	242209
2020-09-11	56.06	56.32	55.25	55.80	156399
2020-09-14	56.41	57.14	56.26	57.11	155872
2020-09-15	57.40	57.55	56.57	56.64	173857
2020-09-16	56.75	57.59	56.56	57.01	132978
2020-09-17	55.72	56.27	55.56	55.99	149646
2020-09-18	53.37	54.11	52.99	53.19	296948
2020-09-21	51.48	51.54	50.10	51.09	197813
2020-09-22	49.94	50.56	49.60	50.51	209546
2020-09-23	51.22	51.73	50.41	50.57	207306
2020-09-24	50.62	51.41	49.86	50.67	183577
2020-09-25	49.22	50.74	49.16	50.66	191537
2020-09-28	53.06	53.49	52.48	53.21	177118
2020-09-29	53.07	53.35	52.28	52.57	159461
2020-09-30	52.46	53.30	52.22	52.48	114270
2020-10-01	51.23	51.53	50.65	51.44	167404
2020-10-02	50.64	52.37	50.48	52.12	137486
2020-10-05	53.10	53.50	52.82	53.36	131358
2020-10-06	54.70	56.36	54.63	54.89	199866
2020-10-07	56.20	56.55	55.73	56.09	158914
2020-10-08	55.88	55.94	55.03	55.72	122525
2020-10-09	56.24	56.72	55.91	56.29	92484
2020-10-12	55.60	56.30	55.55	56.24	62117
2020-10-13	54.35	55.26	54.22	54.83	106344
2020-10-14	55.19	55.77	54.46	54.46	144451
2020-10-15	53.05	53.39	52.53	53.19	144819
2020-10-16	53.96	54.34	53.78	54.11	73478
2020-10-19	53.47	54.49	53.07	53.20	149417
2020-10-20	55.15	56.45	54.97	56.13	217975
2020-10-21	55.65	56.36	55.28	55.67	211054
2020-10-22	54.73	56.53	54.73	56.21	227109
2020-10-23	54.52	55.06	54.17	54.65	506208
2020-10-26	53.27	53.42	52.18	52.53	226044
2020-10-27	51.73	52.01	51.01	51.13	180379
2020-10-28	50.38	50.71	49.08	49.44	183178
2020-10-29	50.31	51.17	50.03	50.89	176206
2020-10-30	50.79	51.28	49.98	51.14	144856
2020-11-02	50.89	51.14	50.35	50.83	176462
2020-11-03	52.12	53.22	52.02	52.98	179487
2020-11-04	52.07	53.73	51.84	52.79	204894
2020-11-05	54.11	55.65	53.89	55.27	160283
2020-11-06	55.21	55.59	54.84	55.18	102809
2020-11-09	62.22	62.67	60.80	61.09	433198
2020-11-10	60.66	61.49	60.19	60.22	611080
2020-11-11	59.41	59.76	58.65	58.95	370843
2020-11-12	59.37	59.90	58.09	58.51	302140
2020-11-13	58.36	59.58	58.11	59.27	290896
2020-11-16	62.24	62.39	61.54	61.72	409968
2020-11-17	61.09	62.05	60.93	61.54	170368
2020-11-18	60.83	61.73	60.32	60.32	134203
2020-11-19	59.06	59.85	58.88	59.82	158047
2020-11-20	59.93	60.13	59.55	59.67	100505
2020-11-23	60.92	61.49	60.55	61.12	108100
2020-11-24	62.80	63.17	62.22	63.14	142878
2020-11-25	62.96	63.40	62.68	63.19	178627
2020-11-27	63.70	64.24	63.32	63.45	101620
2020-11-30	62.82	62.82	61.87	61.91	181589
2020-12-01	62.90	63.94	62.67	63.80	118571
2020-12-02	62.79	63.62	62.56	63.49	112557
2020-12-03	64.95	66.06	64.78	65.37	121205
2020-12-04	67.17	67.44	66.26	67.15	125859
2020-12-07	65.93	66.26	65.56	65.89	333200
2020-12-08	63.43	64.07	63.20	63.29	258480
2020-12-09	64.41	64.53	62.85	63.43	185111
2020-12-10	62.80	63.90	62.73	63.70	81766
2020-12-11	63.86	64.20	62.95	63.14	86529
2020-12-14	63.04	63.20	61.96	62.10	114727
2020-12-15	62.72	63.91	61.98	63.79	109262
2020-12-16	63.31	63.41	62.69	63.26	82011
2020-12-17	63.58	63.78	63.06	63.24	59324
2020-12-18	63.68	63.73	62.23	62.47	118712
2020-12-21	60.73	62.19	60.35	61.81	140463
2020-12-22	61.62	61.68	60.86	61.37	105140
2020-12-23	63.18	63.55	62.69	63.36	111970
2020-12-24	63.39	63.45	62.49	62.88	52319
2020-12-28	63.43	63.92	62.87	63.09	60949
2020-12-29	65.12	65.16	63.78	64.00	82320
2020-12-30	64.87	65.02	64.25	64.33	56035
2020-12-31	64.08	65.16	63.45	65.12	118096
2021-01-04	64.90	65.03	62.75	63.28	89275
2021-01-05	63.71	65.16	63.68	64.67	87924
2021-01-06	65.80	66.18	64.81	65.42	168503
2021-01-07	64.42	65.06	64.40	64.86	102157
2021-01-08	65.34	65.43	64.41	65.36	79785
2021-01-11	64.01	64.41	63.91	64.33	58367
2021-01-12	66.09	66.98	65.61	66.83	137331
2021-01-13	66.30	66.55	65.86	65.97	60589
2021-01-14	66.25	67.00	66.21	66.39	79704
2021-01-15	66.33	66.39	65.42	65.64	87562
2021-01-19	66.10	66.75	65.96	66.51	54852
2021-01-20	66.09	66.42	65.70	66.02	45685
2021-01-21	66.87	66.90	66.06	66.65	61997
2021-01-22	64.65	65.08	64.30	64.79	79389
2021-01-25	62.18	62.95	61.92	62.40	120282
2021-01-26	62.78	63.16	62.48	62.68	117389
2021-01-27	62.41	62.90	61.50	61.73	139581
2021-01-28	63.43	64.28	63.08	63.72	93030
2021-01-29	62.20	62.37	61.02	61.57	76499
2021-02-01	63.24	63.24	62.58	62.98	81361
2021-02-02	65.94	66.89	65.67	66.67	120637
2021-02-03	66.58	66.88	66.01	66.15	102157
2021-02-04	67.65	68.43	67.35	68.11	79082
2021-02-05	69.31	70.04	69.26	69.77	101145
2021-02-08	69.49	69.67	68.83	69.02	79854
2021-02-09	69.32	69.32	68.45	68.92	83271
2021-02-10	67.70	68.21	67.45	67.45	98693
2021-02-11	67.60	68.23	67.53	68.11	50882
2021-02-12	67.01	68.10	66.95	68.08	64013
2021-02-16	71.21	71.58	70.92	71.16	106998
2021-02-17	69.30	69.91	68.68	69.61	79115
2021-02-18	69.61	69.96	69.15	69.85	51712
2021-02-19	70.78	71.79	70.77	71.21	194621
2021-02-22	72.33	75.20	72.05	74.12	209504
2021-02-23	74.99	74.99	73.04	74.05	151238
2021-02-24	72.38	73.63	72.02	73.56	198487
2021-02-25	73.64	73.99	70.96	71.18	144254
2021-02-26	70.51	70.61	69.27	70.09	173458
2021-03-01	70.08	71.11	69.86	70.70	100554
2021-03-02	70.72	71.30	70.30	71.19	74244
2021-03-03	71.24	72.06	70.97	71.12	142023
2021-03-04	70.59	71.06	68.32	69.39	123987
2021-03-05	69.31	69.31	66.91	68.96	150557
2021-03-08	69.86	71.15	69.29	70.42	98008
2021-03-09	72.22	72.62	71.45	72.20	110002
2021-03-10	72.51	73.07	71.45	71.84	103014
2021-03-11	71.15	72.35	70.76	72.18	59186
2021-03-12	70.69	72.63	70.69	72.42	110063
2021-03-15	72.46	72.94	71.37	72.91	140489
2021-03-16	72.03	72.67	71.70	72.02	93520
2021-03-17	71.50	72.63	71.29	72.63	92266
2021-03-18	70.86	71.67	70.24	70.33	132087
2021-03-19	69.23	69.86	68.62	69.64	175236
2021-03-22	68.60	69.27	68.24	68.90	80007
2021-03-23	67.98	68.11	66.55	66.68	94893
2021-03-24	67.43	68.00	66.67	66.80	125938
2021-03-25	66.56	68.74	66.17	68.61	108999
2021-03-26	68.89	69.28	67.87	68.94	135264
2021-03-29	68.40	68.58	67.80	68.15	60766
2021-03-30	68.28	69.16	68.28	69.00	59946
2021-03-31	69.27	69.54	68.70	68.90	74148
2021-04-01	69.25	70.05	69.18	69.97	55338
2021-04-05	70.69	71.42	70.43	71.35	110789
2021-04-06	70.98	71.69	70.98	71.35	61555
2021-04-07	71.60	71.93	71.03	71.15	49971
2021-04-08	70.69	71.32	70.39	70.95	44161
2021-04-09	70.70	71.34	70.65	71.24	42933
2021-04-12	70.58	70.83	70.46	70.82	38593
2021-04-13	69.36	70.47	68.87	70.40	76132
2021-04-14	72.09	72.74	71.94	72.07	68144
2021-04-15	72.05	72.07	71.52	71.75	47432
2021-04-16	72.17	72.31	71.67	72.28	157859
2021-04-19	72.28	72.38	71.67	71.78	54532
2021-04-20	70.94	70.94	68.95	69.31	48944
2021-04-21	68.95	70.45	68.84	70.39	53416
2021-04-22	69.67	70.94	69.62	70.34	56915
2021-04-23	71.17	72.05	70.94	71.97	60275
2021-04-26	72.89	73.29	72.49	72.65	59058
2021-04-27	72.74	73.03	72.47	72.47	102104
2021-04-28	72.88	73.23	72.39	72.67	45779
2021-04-29	73.28	73.35	71.87	72.41	64141
2021-04-30	71.52	72.10	70.88	71.11	52424
2021-05-03	71.64	72.33	71.54	72.02	45024
2021-05-04	71.54	71.83	69.74	70.35	76018
2021-05-05	70.93	70.93	70.33	70.51	32998
2021-05-06	70.00	70.16	69.46	70.16	96227
2021-05-07	70.80	71.85	70.63	71.84	145233
2021-05-10	71.01	71.08	69.86	69.93	71350
2021-05-11	67.84	68.74	67.46	68.56	130831
2021-05-12	68.15	68.50	67.02	67.28	67091
2021-05-13	67.20	68.17	67.02	68.03	83524
2021-05-14	68.73	70.62	68.72	70.55	77231
2021-05-17	69.97	69.97	68.83	69.44	64809
2021-05-18	68.81	69.71	68.56	68.77	78313
2021-05-19	67.37	68.49	66.98	68.12	65430
2021-05-20	68.05	68.68	67.77	68.65	55940
2021-05-21	68.86	69.05	68.31	68.37	46864
2021-05-24	69.31	69.86	69.06	69.61	54215
2021-05-25	70.21	70.71	69.79	69.82	46136
2021-05-26	70.41	70.91	70.36	70.62	31593
2021-05-27	70.25	70.50	69.87	70.41	62851
2021-05-28	70.02	70.19	69.70	69.86	49368
2021-06-01	70.94	71.61	70.81	71.30	197908
2021-06-02	70.95	71.57	70.78	71.00	60876
2021-06-03	70.39	70.49	69.09	69.69	68708
2021-06-04	70.49	70.50	69.86	70.36	50104
2021-06-07	70.34	70.66	70.34	70.57	38232
2021-06-08	72.91	73.79	72.78	73.52	123144
2021-06-09	73.64	73.71	73.08	73.19	82905
2021-06-10	72.52	72.55	71.81	72.28	58451
2021-06-11	72.19	72.95	72.05	72.95	51348
2021-06-14	71.24	71.62	71.01	71.56	95154
2021-06-15	70.68	71.43	70.68	71.36	85901
2021-06-16	71.75	72.41	71.25	71.40	66041
2021-06-17	72.16	72.57	71.32	71.98	57071
2021-06-18	69.95	70.26	69.27	69.92	153522
2021-06-21	69.99	71.01	69.45	71.01	58416
2021-06-22	70.61	71.00	70.43	70.72	48650
2021-06-23	69.68	70.37	69.61	69.98	55130
2021-06-24	70.31	70.73	69.96	70.18	49574
2021-06-25	68.72	69.30	68.50	69.20	92931
2021-06-28	68.02	68.03	67.00	67.14	91556
2021-06-29	66.34	66.57	66.07	66.26	144263
2021-06-30	66.15	66.95	66.15	66.69	51361
2021-07-01	67.05	67.52	66.80	67.36	52686
2021-07-02	67.89	68.22	67.45	68.21	75336
2021-07-06	68.34	68.45	67.18	67.54	73353
2021-07-07	67.63	67.97	66.70	67.29	104463
2021-07-08	64.91	65.78	64.32	65.39	119897
2021-07-09	66.47	67.05	66.16	67.00	46731
2021-07-12	65.81	65.97	65.36	65.77	90234
2021-07-13	65.06	65.14	64.57	64.61	68303
2021-07-14	64.51	65.07	64.29	64.42	133823
2021-07-15	64.62	64.89	63.89	64.20	119208
2021-07-16	66.33	66.41	64.07	64.09	112764
2021-07-19	62.95	63.09	61.52	61.90	226899
2021-07-20	61.45	63.43	61.23	63.32	218590
2021-07-21	64.34	65.57	64.32	65.39	92531
2021-07-22	66.19	66.28	64.76	65.01	111803
2021-07-23	65.99	65.99	65.06	65.17	84983
2021-07-26	65.60	66.28	65.33	66.00	84510
2021-07-27	65.64	66.20	65.02	66.19	89639
2021-07-28	66.31	66.91	65.94	66.65	90391
2021-07-29	66.58	67.39	66.31	66.98	115174
2021-07-30	66.04	66.65	65.82	66.06	92481
2021-08-02	66.80	67.18	65.83	65.93	90952
2021-08-03	66.34	66.35	64.51	65.20	133524
2021-08-04	64.74	65.04	64.26	64.59	257365
2021-08-05	65.63	66.95	65.61	66.87	108125
2021-08-06	65.99	66.29	65.54	66.25	158833
2021-08-09	65.89	66.13	65.30	65.83	198945
2021-08-10	64.30	65.85	64.30	65.70	264917
2021-08-11	65.61	66.31	65.26	66.27	382503
2021-08-12	65.10	65.10	64.05	64.12	325498
2021-08-13	63.94	64.13	63.57	63.97	103733
2021-08-16	63.47	63.78	62.93	63.53	119565
2021-08-17	61.90	62.08	61.46	61.81	126433
2021-08-18	61.76	62.63	61.46	61.96	85622
2021-08-19	61.42	61.70	60.93	61.53	117849
2021-08-20	60.44	61.62	60.37	61.58	116165
2021-08-23	61.63	62.16	61.63	62.10	114745
2021-08-24	62.63	63.71	62.60	63.47	465675
2021-08-25	63.61	63.99	63.29	63.59	166644
2021-08-26	63.04	63.33	62.13	62.46	115386
2021-08-27	62.56	63.81	62.56	63.73	94992
2021-08-30	63.74	63.90	63.24	63.69	97995
2021-08-31	64.03	64.28	63.79	63.89	98981
2021-09-01	64.79	64.97	64.24	64.25	66635
2021-09-02	64.98	65.01	64.33	64.34	154040
2021-09-03	63.62	63.99	63.36	63.66	98507
2021-09-07	62.76	63.30	62.73	62.84	124632
2021-09-08	63.78	63.86	62.59	62.72	80263
2021-09-09	62.56	63.72	62.56	63.08	84125
2021-09-10	63.34	63.50	62.79	62.87	82994
2021-09-13	63.28	64.12	62.90	64.03	103078
2021-09-14	64.62	64.72	63.71	64.14	99293
2021-09-15	62.59	63.33	62.10	63.30	127221
2021-09-16	62.91	63.70	62.76	63.41	117433
2021-09-17	64.67	64.92	63.74	64.36	127775
2021-09-20	63.54	63.70	62.30	63.23	165352
2021-09-21	64.32	64.80	63.96	64.08	161175
2021-09-22	64.67	65.21	64.52	64.70	120933
2021-09-23	65.30	65.78	65.11	65.58	103031
2021-09-24	65.02	66.16	64.90	66.06	102673
2021-09-27	67.43	67.61	67.06	67.08	115267
2021-09-28	65.53	65.91	65.02	65.23	147910
2021-09-29	65.84	66.08	65.33	65.49	95709
2021-09-30	65.27	65.32	64.01	64.29	87150
2021-10-01	65.40	67.68	65.40	67.47	136171
2021-10-04	66.80	67.26	66.15	66.49	94789
2021-10-05	66.08	66.98	66.03	66.81	116634
2021-10-06	64.94	66.39	64.77	66.29	203785
2021-10-07	66.81	67.64	66.66	67.08	193252
2021-10-08	67.55	68.08	67.32	67.60	80048
2021-10-11	67.20	68.00	67.19	67.36	71142
2021-10-12	66.84	67.29	66.60	66.98	141419
2021-10-13	68.07	68.20	67.71	67.80	102300
2021-10-14	68.79	68.88	68.26	68.37	123773
2021-10-15	69.60	70.56	69.60	70.24	118059
2021-10-18	69.81	70.02	69.62	69.72	106943
2021-10-19	69.66	70.76	69.51	70.48	453991
2021-10-20	69.57	70.38	69.39	70.11	496517
2021-10-21	69.43	70.30	69.23	69.53	243363
2021-10-22	67.53	67.96	67.24	67.80	151774
2021-10-25	67.66	67.87	67.40	67.78	158639
2021-10-26	69.53	69.75	68.90	69.18	105142
2021-10-27	69.36	70.40	69.12	70.02	99305
2021-10-28	70.52	71.18	70.16	70.99	74040
2021-10-29	70.46	71.04	70.38	70.87	86962
2021-11-01	71.25	72.08	71.25	71.77	123066
2021-11-02	71.22	71.44	70.77	70.87	88652
2021-11-03	69.97	71.55	69.87	71.50	100423
2021-11-04	71.30	71.86	71.18	71.55	68082
2021-11-05	72.87	73.40	72.30	72.91	211408
2021-11-08	72.23	72.26	71.62	71.73	109497
2021-11-09	72.63	72.63	71.46	71.53	94324
2021-11-10	70.73	71.26	69.53	69.73	92335
2021-11-11	69.48	69.69	68.86	68.88	60722
2021-11-12	68.19	68.88	68.07	68.38	106546
2021-11-15	68.57	68.65	67.96	68.00	63195
2021-11-16	68.75	68.84	68.13	68.25	79809
2021-11-17	67.75	68.05	67.30	67.93	89842
2021-11-18	68.14	68.24	67.43	68.04	99140
2021-11-19	66.75	67.05	65.75	66.77	119923
2021-11-22	66.48	66.81	66.00	66.42	90493
2021-11-23	67.16	67.43	66.71	67.09	66597
2021-11-24	66.01	66.82	65.84	66.70	75079
2021-11-26	63.48	63.51	61.85	62.76	209735
2021-11-29	62.87	63.34	62.13	62.27	234624
2021-11-30	60.76	61.94	59.83	60.58	387425
2021-12-01	62.10	62.22	59.44	59.46	300298
2021-12-02	60.35	62.35	60.31	62.19	269212
2021-12-03	62.39	62.39	60.38	60.95	154742
2021-12-06	61.94	63.99	61.57	63.21	186372
2021-12-07	63.21	63.75	62.81	63.08	214027
2021-12-08	63.36	64.34	63.19	63.80	161638
2021-12-09	62.75	63.32	62.62	62.87	149407
2021-12-10	62.82	63.02	62.41	62.85	99755
2021-12-13	61.30	61.47	60.19	60.44	158767
2021-12-14	59.92	60.79	59.80	60.07	181503
2021-12-15	59.85	60.31	58.79	60.09	175711
2021-12-16	60.24	60.37	59.33	59.47	107358
2021-12-17	59.99	60.51	59.55	59.83	157188
2021-12-20	59.22	60.16	58.74	59.93	154072
2021-12-21	60.48	61.68	60.48	61.55	230772
2021-12-22	62.49	63.66	62.13	63.41	136448
2021-12-23	65.01	65.06	63.96	64.20	103072
2021-12-27	64.99	65.21	64.00	65.05	74344
2021-12-28	65.30	65.59	65.04	65.55	180420
2021-12-29	65.50	65.59	65.03	65.26	58698
2021-12-30	65.12	65.51	64.70	64.83	62090
2021-12-31	65.13	65.45	65.01	65.21	53649
2022-01-03	65.66	66.00	65.21	65.87	101784
2022-01-04	68.56	69.23	68.28	68.65	201455
2022-01-05	70.93	71.03	68.06	68.06	236719
2022-01-06	69.03	69.25	68.20	68.33	145530
2022-01-07	68.13	68.87	68.11	68.36	134483
2022-01-10	68.70	68.85	66.96	67.40	166635
2022-01-11	67.65	68.50	67.53	68.39	167514
2022-01-12	69.35	69.38	68.15	68.27	116800
2022-01-13	68.83	69.21	67.94	68.08	164328
2022-01-14	67.91	68.08	67.07	67.79	123858
2022-01-18	67.13	67.55	66.74	66.76	212086
2022-01-19	67.76	67.76	66.41	66.42	186515
2022-01-20	67.50	68.18	66.55	66.77	136077
2022-01-21	67.23	67.34	66.35	66.82	344410
2022-01-24	64.38	65.13	62.90	65.08	230618
2022-01-25	63.87	65.80	63.21	65.38	170214
2022-01-26	66.38	67.29	65.44	65.94	236538
2022-01-27	64.74	65.33	63.40	63.45	189925
2022-01-28	64.13	64.92	63.53	64.92	151566
2022-01-31	65.64	66.80	65.36	66.64	283218
2022-02-01	67.56	68.20	66.99	68.11	153172
2022-02-02	68.48	68.55	67.02	67.31	167788
2022-02-03	66.25	67.00	66.09	66.36	136588
2022-02-04	66.22	67.32	66.02	66.89	129089
2022-02-07	65.91	67.20	65.90	66.91	186090
2022-02-08	67.72	69.13	67.61	69.06	91794
2022-02-09	70.33	70.73	70.17	70.40	104995
2022-02-10	70.58	71.71	70.18	70.43	139070
2022-02-11	71.06	71.19	69.04	69.26	144035
2022-02-14	69.49	70.15	68.30	68.80	104772
2022-02-15	69.89	70.43	69.81	70.39	183591
2022-02-16	70.36	70.80	69.93	70.57	118155
2022-02-17	70.60	70.63	69.12	69.15	153415
2022-02-18	69.73	69.95	68.31	68.43	116929
2022-02-22	69.38	70.38	69.08	69.49	211375
2022-02-23	71.18	71.29	69.13	69.18	196526
2022-02-24	65.94	68.38	65.82	68.20	284623
2022-02-25	69.66	71.33	69.11	71.32	198615
2022-02-28	69.99	71.34	69.81	70.40	256190
2022-03-01	66.80	67.41	64.90	65.34	208861
2022-03-02	67.66	69.17	67.62	68.82	239538
2022-03-03	67.23	67.44	64.80	65.10	181765
2022-03-04	61.72	62.35	60.91	61.94	463786
2022-03-07	62.34	62.35	58.78	58.97	249594
2022-03-08	60.62	62.43	59.67	61.23	289751
2022-03-09	65.17	65.74	63.99	64.54	205962
2022-03-10	63.60	64.67	63.37	64.27	157205
2022-03-11	66.40	66.55	64.65	64.70	164904
2022-03-14	66.07	66.36	64.16	64.50	145225
2022-03-15	65.52	66.42	65.04	65.91	129832
2022-03-16	68.34	69.84	67.72	69.80	176268
2022-03-17	68.48	69.67	68.35	69.50	79647
2022-03-18	68.62	70.52	68.62	70.37	99828
2022-03-21	69.68	69.73	68.84	69.43	122294
2022-03-22	70.63	71.32	70.51	71.11	109173
2022-03-23	70.21	70.26	68.68	68.82	116330
2022-03-24	68.31	69.43	68.00	69.42	157379
2022-03-25	69.32	69.98	69.10	69.82	86342
2022-03-28	69.96	70.16	69.19	70.06	87256
2022-03-29	70.69	71.70	70.69	71.70	116302
2022-03-30	70.18	70.92	70.00	69.49	112374
2022-03-31	68.80	69.78	68.71	68.82	142450
2022-04-01	69.07	69.35	68.37	68.92	115175
2022-04-04	68.24	68.97	67.87	68.93	81409
2022-04-05	69.14	69.67	68.72	69.18	96172
2022-04-06	68.02	68.09	66.88	67.02	126094
2022-04-07	66.70	66.84	65.47	66.39	96080
2022-04-08	64.47	65.53	64.22	64.95	152865
2022-04-11	64.33	65.22	64.20	64.50	117594
2022-04-12	64.69	65.06	63.79	64.01	190351
2022-04-13	63.93	66.73	63.93	66.70	148863
2022-04-14	68.61	69.06	68.21	68.50	103043
2022-04-18	68.23	69.29	68.22	68.72	48731
2022-04-19	68.02	68.92	68.01	68.91	157958
2022-04-20	69.46	70.16	69.11	69.43	193371
2022-04-21	71.21	71.40	68.81	68.99	155866
2022-04-22	68.02	68.16	66.18	66.54	177519
2022-04-25	66.10	66.60	65.30	66.50	200158
2022-04-26	66.52	66.58	64.26	64.28	103010
2022-04-27	64.83	65.34	64.15	64.82	114069
2022-04-28	66.06	66.95	65.44	66.64	89178
2022-04-29	66.23	66.73	64.73	64.81	103350
2022-05-02	65.19	65.19	63.20	64.43	100274
2022-05-03	66.11	66.19	64.64	65.39	252476
2022-05-04	65.74	66.61	64.11	66.49	159757
2022-05-05	64.27	64.71	61.72	62.26	195339
2022-05-06	62.00	62.10	60.35	61.68	186026
2022-05-09	60.97	61.00	58.87	59.05	283058
2022-05-10	60.09	61.02	59.46	60.45	220370
2022-05-11	61.70	62.31	59.98	60.07	168861
2022-05-12	59.41	59.85	58.06	58.76	283785
2022-05-13	59.32	60.74	59.32	60.57	187850
2022-05-16	60.22	60.78	59.49	60.07	172241
2022-05-17	61.31	61.50	60.64	61.35	104649
2022-05-18	59.40	59.97	58.20	58.34	123734
2022-05-19	58.49	60.23	58.34	59.35	222649
2022-05-20	60.70	60.86	58.82	59.71	151148
2022-05-23	60.82	60.97	60.21	60.97	196963
2022-05-24	60.43	60.58	58.94	59.99	248232
2022-05-25	59.23	60.76	59.16	60.60	270561
2022-05-26	60.74	62.54	60.72	62.18	446839
2022-05-27	62.57	63.42	62.52	63.18	97428
2022-05-31	63.18	63.54	62.79	63.11	166607
2022-06-01	62.90	63.02	61.02	62.01	116786
2022-06-02	62.24	63.43	62.17	63.21	87667
2022-06-03	62.52	63.00	61.95	62.93	172393
2022-06-06	63.02	63.64	62.61	62.93	264040
2022-06-07	62.82	63.65	62.70	63.54	144467
2022-06-08	62.72	63.05	62.34	62.75	237081
2022-06-09	62.79	62.85	61.91	61.92	472355
2022-06-10	59.97	60.03	57.92	57.93	234318
2022-06-13	54.00	54.50	53.20	54.12	549720
2022-06-14	53.00	53.82	52.76	53.35	496148
2022-06-15	54.38	55.34	54.03	54.70	274572
2022-06-16	53.36	53.44	52.01	52.39	365914
2022-06-17	52.98	53.19	52.15	52.88	215435
2022-06-21	53.90	54.06	53.01	53.02	243050
2022-06-22	52.63	53.37	52.24	52.24	271319
2022-06-23	52.58	52.71	51.28	52.03	294129
2022-06-24	53.23	55.20	53.08	55.20	223913
2022-06-27	55.22	55.95	54.80	55.39	139555
2022-06-28	56.23	56.89	54.73	54.73	224819
2022-06-29	54.29	54.35	53.31	53.79	470722
2022-06-30	53.06	54.14	52.62	54.05	172626
2022-07-01	52.50	54.09	52.39	54.08	226219
2022-07-05	51.63	52.89	51.39	52.87	244380
2022-07-06	52.95	53.16	52.36	52.72	212471
2022-07-07	53.58	54.44	53.58	54.19	149257
2022-07-08	54.62	55.15	53.99	54.40	129639
2022-07-11	54.23	54.84	53.71	54.55	132006
2022-07-12	54.40	55.80	54.40	54.95	174615
2022-07-13	54.27	55.60	54.18	55.38	106130
2022-07-14	54.31	54.98	54.00	54.83	205050
2022-07-15	56.04	56.54	55.44	56.23	121794
2022-07-18	56.81	57.81	56.30	56.57	151512
2022-07-19	57.39	58.42	57.33	58.26	126867
2022-07-20	57.78	58.67	57.62	58.41	153333
2022-07-21	57.84	58.10	57.09	57.99	96218
2022-07-22	58.20	58.55	57.24	57.48	90866
2022-07-25	58.18	58.21	57.53	58.16	109124
2022-07-26	58.01	58.05	57.43	57.52	109399
2022-07-27	59.63	60.68	59.35	60.45	158967
2022-07-28	59.94	60.17	59.21	60.01	94593
2022-07-29	59.78	60.32	59.36	60.31	88747
2022-08-01	60.24	60.88	59.87	60.48	86157
2022-08-02	59.31	60.41	59.11	59.56	115234
2022-08-03	59.71	60.66	59.67	60.26	71911
2022-08-04	60.72	61.00	60.48	60.87	86133
2022-08-05	60.04	60.57	59.83	59.90	114942
2022-08-08	61.44	61.80	60.53	60.61	141807
2022-08-09	60.70	61.39	60.50	61.23	173950
2022-08-10	62.65	63.07	62.29	62.72	121796
2022-08-11	62.82	63.02	61.55	61.88	116364
2022-08-12	61.78	62.68	61.68	62.64	81359
2022-08-15	62.14	62.59	62.04	62.33	75774
2022-08-16	62.40	63.17	62.34	63.05	78798
2022-08-17	62.25	62.47	61.58	62.13	47300
2022-08-18	61.44	61.84	61.19	61.83	84253
2022-08-19	61.21	61.27	60.22	60.33	61333
2022-08-22	59.49	59.64	59.10	59.26	84812
2022-08-23	58.89	59.72	58.85	59.43	79867
2022-08-24	58.77	59.62	58.67	59.43	111919
2022-08-25	59.42	60.14	59.31	59.96	83766
2022-08-26	58.74	58.89	55.86	55.91	155885
2022-08-29	55.50	55.86	55.26	55.57	105363
2022-08-30	56.14	56.37	55.00	55.09	165835
2022-08-31	55.61	55.98	54.95	54.55	177421
2022-09-01	53.94	54.05	53.02	54.01	138248
2022-09-02	54.52	55.20	54.03	54.25	84528
2022-09-06	55.01	55.13	52.88	53.32	353429
2022-09-07	53.10	54.69	53.07	54.60	100852
2022-09-08	53.58	55.25	53.41	55.20	115508
2022-09-09	56.00	56.75	55.98	56.72	105634
2022-09-12	57.60	58.00	57.39	57.45	151534
2022-09-13	56.42	57.03	55.51	55.65	126738
2022-09-14	56.04	56.87	55.74	56.86	120875
2022-09-15	56.41	57.58	56.41	56.84	97327
2022-09-16	54.44	54.66	53.76	54.03	182547
2022-09-19	53.70	54.92	53.70	54.34	120846
2022-09-20	53.39	53.83	53.03	53.28	167008
2022-09-21	52.85	52.85	50.53	50.55	132999
2022-09-22	50.03	50.16	48.94	49.13	145308
2022-09-23	48.05	48.09	47.26	47.70	178596
2022-09-26	47.83	48.66	47.06	47.23	258389
2022-09-27	48.54	49.20	47.56	47.84	215531
2022-09-28	48.12	50.49	47.82	50.26	219537
2022-09-29	48.75	49.24	48.09	48.81	164143
2022-09-30	48.84	49.61	48.56	48.61	157358
2022-10-03	49.17	50.14	48.57	49.53	200773
2022-10-04	51.30	52.44	51.30	52.13	219668
2022-10-05	50.88	51.70	50.53	51.50	121379
2022-10-06	50.64	51.23	50.17	50.28	157712
2022-10-07	49.71	49.87	49.23	49.46	141598
2022-10-10	49.74	49.84	48.87	49.22	141309
2022-10-11	49.24	49.47	48.32	48.48	207507
2022-10-12	48.12	49.19	47.91	49.04	141745
2022-10-13	49.23	50.86	48.78	50.52	265982
2022-10-14	51.28	51.45	50.12	50.15	118070
2022-10-17	51.66	52.31	51.52	51.92	148996
2022-10-18	52.99	53.25	52.25	52.73	123367
2022-10-19	51.64	52.10	51.57	51.92	111239
2022-10-20	51.90	52.89	51.17	51.46	176941
2022-10-21	49.73	51.92	49.73	51.69	118942
2022-10-24	52.79	52.89	51.65	51.96	134027
2022-10-25	52.68	53.37	52.68	53.19	98080
2022-10-26	53.94	54.68	53.48	53.79	138544
2022-10-27	55.22	55.43	54.11	54.41	127993
2022-10-28	54.17	55.52	54.08	55.43	130064
2022-10-31	54.75	55.41	54.45	54.84	209596
2022-11-01	55.35	55.66	54.49	54.77	123268
2022-11-02	54.49	55.15	53.30	53.30	111074
2022-11-03	52.45	53.89	52.38	53.39	189963
2022-11-04	55.00	55.75	54.44	55.61	167412
2022-11-07	55.80	55.86	54.55	54.93	121620
2022-11-08	55.14	55.84	54.92	55.53	95686
2022-11-09	54.01	54.72	53.80	54.06	106129
2022-11-10	55.60	56.36	55.31	56.14	169437
2022-11-11	56.90	57.58	56.77	57.54	71663
2022-11-14	56.93	57.12	56.15	56.15	105044
2022-11-15	57.75	57.90	56.46	56.74	103070
2022-11-16	56.33	56.96	56.14	56.84	116924
2022-11-17	56.05	57.14	55.99	56.98	152175
2022-11-18	57.17	57.52	56.97	57.45	110221
2022-11-21	57.16	57.45	56.91	57.06	71931
2022-11-22	57.36	57.79	56.99	57.79	45685
2022-11-23	58.09	58.56	57.70	57.95	80106
2022-11-25	58.09	58.67	58.09	58.36	58101
2022-11-28	58.08	58.42	57.22	57.41	83301
2022-11-29	57.37	57.93	57.35	57.65	71685
2022-11-30	58.81	59.04	57.69	58.82	98319
2022-12-01	60.21	60.40	59.40	59.70	85859
2022-12-02	59.57	59.82	59.21	59.41	66415
2022-12-05	59.05	59.47	58.69	58.71	99727
2022-12-06	58.84	59.13	58.50	58.81	282554
2022-12-07	59.47	59.67	58.88	58.88	278389
2022-12-08	59.44	59.91	59.25	59.91	103141
2022-12-09	61.94	62.66	61.71	62.22	153371
2022-12-12	61.46	62.41	61.31	62.41	151717
2022-12-13	63.38	63.42	62.03	62.24	107162
2022-12-14	62.08	62.34	61.27	61.65	90269
2022-12-15	61.14	61.23	60.15	60.22	70272
2022-12-16	59.41	59.78	59.03	59.34	73777
2022-12-19	59.55	59.56	58.26	58.59	78921
2022-12-20	58.57	58.90	58.47	58.69	122595
2022-12-21	58.90	59.05	58.41	58.41	81845
2022-12-22	58.56	58.57	57.50	58.09	89602
2022-12-23	57.60	58.48	57.49	58.48	39976
2022-12-27	58.41	58.71	58.19	58.26	55497
2022-12-28	58.71	58.81	57.57	57.66	86142
2022-12-29	57.96	58.55	57.96	58.39	50430
2022-12-30	58.01	58.37	57.66	58.34	54771
2023-01-03	59.33	59.47	58.37	58.54	83510
2023-01-04	59.13	60.52	59.13	60.35	144641
2023-01-05	60.30	60.75	59.95	60.14	72857
2023-01-06	61.41	63.82	61.03	63.76	277385
2023-01-09	63.72	64.26	63.46	63.91	357511
2023-01-10	64.23	64.73	63.83	64.71	107270
2023-01-11	64.44	65.52	64.28	65.52	389690
2023-01-12	66.14	66.70	65.43	66.40	124385
2023-01-13	66.77	67.68	66.77	67.49	87521
2023-01-17	68.08	68.50	67.59	67.88	70289
2023-01-18	70.50	70.81	69.37	69.38	134554
2023-01-19	69.42	70.73	69.42	70.57	99811
2023-01-20	70.47	71.67	70.25	71.67	76364
2023-01-23	70.59	71.21	70.42	70.77	92496
2023-01-24	71.26	71.46	70.77	70.78	173337
2023-01-25	70.89	71.39	70.54	71.35	98229
2023-01-26	71.63	71.75	71.10	71.73	68767
2023-01-27	71.30	71.97	71.19	71.74	740741
2023-01-30	70.59	71.03	70.53	70.58	83028
2023-01-31	70.25	70.75	69.82	70.75	613029
2023-02-01	70.47	71.48	69.83	71.06	145511
2023-02-02	71.63	72.10	70.98	71.59	95217
2023-02-03	70.28	71.17	70.19	71.06	104957
2023-02-06	70.06	70.56	69.65	70.01	94412
2023-02-07	69.33	70.46	69.09	70.30	87973
2023-02-08	70.50	70.66	70.06	70.07	74731
2023-02-09	71.09	71.31	69.60	69.66	76835
2023-02-10	67.67	67.79	66.50	66.72	151289
2023-02-13	66.93	68.51	66.93	68.31	87832
2023-02-14	67.50	69.56	67.41	69.42	98222
2023-02-15	68.66	69.50	68.66	69.39	98648
2023-02-16	68.87	69.59	68.49	68.50	77262
2023-02-17	68.46	68.76	67.93	68.28	72431
2023-02-21	67.66	69.04	67.62	68.23	130004
2023-02-22	67.30	67.80	66.73	67.33	154394
2023-02-23	67.73	68.22	67.30	68.10	137726
2023-02-24	67.02	67.92	66.94	67.85	112252
2023-02-27	68.57	68.79	68.28	68.57	75159
2023-02-28	68.57	69.26	68.48	68.86	109603
2023-03-01	68.18	68.76	67.90	68.49	178377
2023-03-02	67.81	69.02	67.79	68.98	134181
2023-03-03	68.87	69.39	68.69	69.32	125645
2023-03-06	68.59	69.37	68.57	69.24	117151
2023-03-07	69.16	69.63	68.46	68.56	309413
2023-03-08	68.24	69.10	68.21	68.97	279578
2023-03-09	68.94	69.03	68.19	68.25	327208
2023-03-10	66.76	67.67	66.48	67.06	467683
2023-03-13	65.71	66.53	65.60	66.14	589169
2023-03-14	67.76	68.01	67.07	67.55	399540
2023-03-15	63.99	64.98	63.69	64.74	453210
2023-03-16	64.07	66.92	64.07	66.91	377019
2023-03-17	64.98	65.55	64.45	65.05	207978
2023-03-20	65.37	66.52	65.30	66.16	331693
2023-03-21	66.83	67.26	66.62	66.83	161111
2023-03-22	66.56	67.18	66.06	66.08	109025
2023-03-23	66.41	66.69	64.58	65.08	136816
2023-03-24	64.26	64.29	63.12	63.93	242007
2023-03-27	64.32	64.66	63.89	64.34	143198
2023-03-28	64.09	64.59	64.01	64.24	110916
2023-03-29	64.74	65.40	64.63	64.28	102583
2023-03-30	65.50	65.73	64.80	65.16	214856
2023-03-31	65.85	66.71	65.85	66.60	89175
2023-04-03	66.82	67.15	66.45	66.89	124761
2023-04-04	67.56	67.60	66.40	66.74	177811
2023-04-05	66.38	66.39	65.49	66.03	88274
2023-04-06	66.81	67.68	66.75	67.36	172244
2023-04-10	66.98	67.90	66.98	67.80	61020
2023-04-11	67.97	68.18	67.77	67.85	111915
2023-04-12	68.82	68.87	67.56	67.63	154073
2023-04-13	68.79	69.24	68.44	69.04	96302
2023-04-14	68.83	69.32	68.78	69.28	102772
2023-04-17	69.38	70.00	69.34	69.91	80196
2023-04-18	69.96	71.08	69.93	71.01	101804
2023-04-19	70.98	71.23	70.67	70.87	88901
2023-04-20	70.35	70.61	69.76	70.22	120938
2023-04-21	69.84	70.51	69.44	70.45	65808
2023-04-24	70.52	70.62	69.91	70.48	74675
2023-04-25	70.12	70.28	69.25	69.26	82830
2023-04-26	70.26	70.35	68.54	68.59	156910
2023-04-27	68.46	68.69	67.80	68.43	186037
2023-04-28	68.31	69.51	68.16	69.28	92373
2023-05-01	69.33	70.19	69.25	69.47	61445
2023-05-02	69.75	70.21	69.18	70.08	89007
2023-05-03	70.28	70.82	69.91	69.91	63474
2023-05-04	70.29	70.39	69.58	69.61	115153
2023-05-05	68.82	69.09	68.50	68.73	125561
2023-05-08	68.85	69.41	68.50	69.34	80389
2023-05-09	69.04	70.28	68.98	70.06	197840
2023-05-10	69.35	69.35	67.21	68.06	253612
2023-05-11	67.33	67.57	66.93	67.51	73144
2023-05-12	67.08	67.14	66.23	66.49	103594
2023-05-15	66.82	67.30	66.63	67.22	103593
2023-05-16	67.14	67.82	67.14	67.20	85181
2023-05-17	67.68	68.41	67.42	68.09	125091
2023-05-18	67.70	68.62	67.65	68.49	90820
2023-05-19	68.13	68.14	67.67	67.84	85864
2023-05-22	67.88	68.21	67.64	68.14	70909
2023-05-23	67.67	67.72	66.46	66.62	89045
2023-05-24	65.67	66.31	65.22	66.11	98649
2023-05-25	65.98	66.75	65.85	66.54	148203
2023-05-26	66.51	67.25	66.51	66.79	89470
2023-05-30	67.29	67.67	66.13	66.23	112425
2023-05-31	66.87	66.94	65.66	66.35	155344
2023-06-01	66.75	67.93	66.75	67.59	92325
2023-06-02	67.71	68.75	67.71	68.72	143101
2023-06-05	67.88	68.21	67.50	68.72	195298
2023-06-06	68.17	69.02	68.16	68.93	121138
2023-06-07	69.13	69.39	68.29	68.58	132893
2023-06-08	68.60	69.32	68.32	69.08	74000
2023-06-09	69.18	69.58	69.09	69.50	288625
2023-06-12	70.20	70.58	70.00	70.02	665518
2023-06-13	70.77	71.13	70.47	71.07	272120
2023-06-14	71.31	71.67	70.91	71.20	365563
2023-06-15	71.40	71.70	70.97	71.55	302110
2023-06-16	71.43	71.44	71.01	71.23	90758
2023-06-20	69.96	70.08	69.35	69.45	179372
2023-06-21	68.91	69.54	68.90	69.25	79863
2023-06-22	69.33	69.44	68.85	69.03	66718
2023-06-23	67.91	68.12	67.58	67.75	103768
2023-06-26	67.71	68.10	67.13	67.18	158433
2023-06-27	68.07	68.81	67.93	68.80	151879
2023-06-28	68.58	69.05	68.44	68.93	315407
2023-06-29	68.59	69.43	68.51	69.43	155832
2023-06-30	70.07	70.54	69.96	70.45	147259
2023-07-03	69.33	70.03	69.29	69.89	115794
2023-07-05	69.04	69.25	68.79	69.22	172319
2023-07-06	67.71	67.95	67.09	67.85	149083
2023-07-07	67.92	68.94	67.92	68.50	103984
2023-07-10	68.24	69.58	68.24	69.58	147842
2023-07-11	69.24	69.87	69.24	69.77	162744
2023-07-12	71.67	71.87	70.80	70.90	515893
2023-07-13	71.57	71.95	71.25	71.38	142463
2023-07-14	71.99	72.07	70.67	70.80	239965
2023-07-17	70.88	71.37	70.77	71.33	168814
2023-07-18	71.46	73.52	71.43	73.34	564323
2023-07-19	73.26	73.27	71.85	72.41	111696
2023-07-20	71.99	72.50	71.94	72.28	105128
2023-07-21	73.03	73.29	72.92	73.11	64309
2023-07-24	73.06	73.12	72.56	73.05	89241
2023-07-25	72.34	74.23	72.25	73.93	564215
2023-07-26	73.56	73.85	72.96	73.68	248696
2023-07-27	74.02	74.97	73.62	73.80	195619
2023-07-28	74.76	75.22	74.59	75.11	143994
2023-07-31	75.09	75.46	74.89	75.40	320497
2023-08-01	74.84	75.53	74.50	75.47	349528
2023-08-02	73.75	74.04	73.22	73.30	339916
2023-08-03	72.65	72.81	72.05	72.61	256499
2023-08-04	72.30	73.15	72.15	72.22	163922
2023-08-07	73.28	73.58	73.24	73.54	100208
2023-08-08	74.43	76.33	74.10	76.23	514408
2023-08-09	76.70	77.33	76.38	76.78	158058
2023-08-10	78.00	78.44	77.45	77.59	130126
2023-08-11	76.82	77.26	76.49	76.56	108377
2023-08-14	76.37	77.02	76.17	76.84	58952
2023-08-15	76.43	76.67	76.22	76.30	98531
2023-08-16	76.46	76.86	76.25	76.34	80470
2023-08-17	76.56	76.56	75.01	75.07	123432
2023-08-18	74.73	75.57	74.59	75.26	134922
2023-08-21	76.75	76.92	75.57	75.95	346345
2023-08-22	76.01	76.41	75.58	76.21	237517
2023-08-23	76.25	76.74	76.13	76.39	68878
2023-08-24	75.70	75.85	74.57	74.62	231053
2023-08-25	75.21	75.49	74.76	75.18	77159
2023-08-28	75.43	76.10	75.43	75.88	64695
2023-08-29	76.06	77.35	76.04	77.17	88703
2023-08-30	77.42	77.78	76.92	76.50	129525
2023-08-31	76.59	76.74	75.96	75.97	82022
2023-09-01	76.81	76.84	75.88	76.15	58308
2023-09-05	77.37	77.49	76.46	76.53	137235
2023-09-06	76.90	77.12	76.41	76.88	80949
2023-09-07	76.79	77.03	76.51	76.67	73851
2023-09-08	76.67	77.60	76.62	77.23	139029
2023-09-11	77.79	78.08	77.16	77.31	177874
2023-09-12	77.62	78.49	77.56	78.22	251578
2023-09-13	78.50	78.78	77.90	77.95	209556
2023-09-14	77.27	78.90	76.91	78.77	134522
2023-09-15	78.99	79.41	77.92	78.53	111085
2023-09-18	77.97	78.25	77.58	77.63	74567
2023-09-19	78.69	78.82	77.75	77.82	124529
2023-09-20	78.59	79.39	78.44	78.45	86605
2023-09-21	77.49	77.57	75.67	75.70	424415
2023-09-22	75.87	76.00	74.85	74.94	370084
2023-09-25	74.18	74.66	73.78	74.20	690459
2023-09-26	74.74	74.95	73.71	73.71	135616
2023-09-27	73.96	74.09	72.88	73.64	155875
2023-09-28	74.55	75.86	74.55	75.52	239421
2023-09-29	75.60	75.60	74.01	74.75	238554
2023-10-02	75.26	75.58	74.90	75.24	190710
2023-10-03	74.36	74.42	73.30	73.65	123316
2023-10-04	73.94	74.61	73.74	74.30	104661
2023-10-05	74.86	75.17	74.40	75.09	151331
2023-10-06	74.61	75.89	73.93	75.44	98759
2023-10-09	73.15	73.73	72.24	73.58	140055
2023-10-10	74.35	75.62	74.35	75.17	189911
2023-10-11	75.42	75.84	74.75	75.28	163816
2023-10-12	74.99	74.99	74.10	74.38	322414
2023-10-13	73.47	73.68	72.81	72.91	117417
2023-10-16	73.36	74.12	73.35	73.66	104612
2023-10-17	74.67	75.38	74.67	74.96	131917
2023-10-18	75.39	75.54	74.57	74.66	126404
2023-10-19	74.88	75.71	74.18	74.32	156529
2023-10-20	72.21	72.51	71.69	71.78	150734
2023-10-23	70.20	71.41	70.06	71.00	187538
2023-10-24	71.11	72.21	71.07	72.10	835787
2023-10-25	71.81	73.05	71.74	72.65	1044834
2023-10-26	73.30	73.61	72.12	72.16	1836039
2023-10-27	73.09	73.26	71.98	72.40	104300
2023-10-30	73.68	74.40	73.58	73.91	487778
2023-10-31	72.21	72.30	71.28	72.13	255072
2023-11-01	73.15	73.55	72.07	72.96	185247
2023-11-02	73.30	73.62	72.22	73.23	180097
2023-11-03	71.04	72.77	71.01	72.56	332915
2023-11-06	72.73	73.05	72.13	72.72	227777
2023-11-07	72.49	73.42	72.29	73.37	349020
2023-11-08	73.08	73.61	72.79	73.03	230707
2023-11-09	73.35	73.62	72.93	73.21	128691
2023-11-10	72.58	73.76	72.51	73.73	362447
2023-11-13	73.63	74.63	73.40	74.06	186288
2023-11-14	75.16	75.60	74.99	75.33	218981
2023-11-15	75.55	76.03	75.50	75.70	223984
2023-11-16	74.82	75.78	74.82	75.72	150567
2023-11-17	76.67	77.33	76.47	77.16	183791
2023-11-20	77.56	77.79	77.33	77.45	93866
2023-11-21	78.00	78.52	77.79	78.41	122158
2023-11-22	78.70	79.20	78.65	78.90	96183
2023-11-24	78.86	79.09	78.48	78.52	54710
2023-11-27	78.29	78.77	78.29	78.57	86899
2023-11-28	78.92	79.05	78.17	78.18	145336
2023-11-29	78.80	78.95	78.08	78.14	182546
2023-11-30	78.57	78.59	77.84	78.55	157334
2023-12-01	79.43	81.39	79.43	81.31	177413
2023-12-04	80.87	81.51	80.87	81.24	93256
2023-12-05	81.02	81.34	80.61	80.66	95734
2023-12-06	82.18	82.44	81.68	81.73	105989
2023-12-07	82.80	84.30	82.68	84.27	163819
2023-12-08	85.90	87.40	85.75	87.26	267173
2023-12-11	87.57	88.21	87.51	87.82	156360
2023-12-12	88.78	89.20	88.61	88.80	117826
2023-12-13	88.42	88.42	87.06	88.32	113229
2023-12-14	90.34	91.32	90.34	90.92	265250
2023-12-15	90.50	90.68	89.70	90.33	127824
2023-12-18	90.28	90.67	89.86	90.65	86719
2023-12-19	91.48	91.63	90.63	90.85	109894
2023-12-20	91.15	91.17	89.69	89.72	98161
2023-12-21	90.72	90.83	90.13	90.75	126363
2023-12-22	91.24	91.24	89.92	90.29	66719
2023-12-26	90.26	90.60	89.90	90.21	86152
2023-12-27	91.19	91.35	90.69	90.99	163741
2023-12-28	90.80	91.38	90.79	91.03	116789
2023-12-29	91.37	91.56	90.80	91.18	53745
2024-01-02	90.48	90.82	89.93	90.77	130190
2024-01-03	89.50	90.44	89.02	90.39	234845
2024-01-04	90.16	91.53	90.16	91.45	261226
2024-01-05	90.57	91.95	90.46	90.50	161609
2024-01-08	90.87	92.21	90.80	92.05	81599
2024-01-09	90.80	91.18	90.62	90.82	92346
2024-01-10	91.58	92.72	91.58	92.40	85018
2024-01-11	93.28	93.54	91.91	92.29	98505
2024-01-12	93.87	93.90	92.49	92.91	215768
2024-01-16	91.68	92.00	91.27	91.70	93683
2024-01-17	91.50	92.21	90.90	92.10	75969
2024-01-18	92.70	94.67	92.70	94.66	200985
2024-01-19	94.82	95.66	94.00	95.48	132109
2024-01-22	96.50	96.80	95.54	95.56	122872
2024-01-23	94.73	95.12	94.50	94.83	111575
2024-01-24	96.29	96.34	95.29	95.56	185970
2024-01-25	95.88	96.15	95.54	96.04	178844
2024-01-26	95.93	96.13	95.64	95.81	162875
2024-01-29	95.70	96.14	95.03	95.99	130162
2024-01-30	96.34	96.86	96.14	96.61	171293
2024-01-31	96.24	96.39	95.11	95.26	190609
2024-02-01	95.64	96.40	95.07	96.40	205753
2024-02-02	95.61	95.97	95.11	95.58	162713
2024-02-05	95.27	95.50	94.34	95.41	128040
2024-02-06	96.03	97.17	95.40	96.78	334310
2024-02-07	95.83	97.12	95.81	96.30	266654
2024-02-08	97.82	97.95	96.74	97.55	144550
2024-02-09	97.76	98.01	96.87	97.99	117608
2024-02-12	97.93	98.40	97.83	98.01	81020
2024-02-13	94.84	95.73	94.50	95.38	216240
2024-02-14	95.98	96.70	95.32	96.65	155672
2024-02-15	96.95	97.68	96.60	97.57	83433
2024-02-16	97.28	98.20	96.80	97.76	145163
2024-02-20	105.51	106.89	105.04	106.08	568978
2024-02-21	106.13	108.73	106.13	108.67	310126
2024-02-22	109.26	110.45	108.89	110.13	380659
2024-02-23	110.94	112.08	110.87	111.69	365488
2024-02-26	110.92	110.94	109.92	110.63	144355
2024-02-27	110.26	110.75	110.11	110.74	90014
2024-02-28	109.48	109.98	108.73	109.51	156225
2024-02-29	106.05	107.20	105.90	107.16	193872
2024-03-01	106.62	107.22	105.93	106.68	137385
2024-03-04	106.30	106.79	106.00	106.18	126019
2024-03-05	106.74	107.65	106.44	106.98	84602
2024-03-06	107.09	107.75	106.65	106.88	144960
2024-03-07	105.82	106.11	105.12	105.91	119332
2024-03-08	105.54	106.98	105.54	105.92	75943
2024-03-11	106.32	106.32	105.29	106.14	76684
2024-03-12	107.37	108.90	107.14	108.42	191960
2024-03-13	106.75	106.87	106.02	106.57	162953
2024-03-14	104.84	105.85	104.59	105.60	185767
2024-03-15	105.22	105.41	103.94	104.65	298763
2024-03-18	104.59	104.85	103.73	104.24	222010
2024-03-19	104.24	104.70	104.04	104.49	122985
2024-03-20	104.11	105.29	104.01	105.29	146593
2024-03-21	104.85	105.09	103.64	104.04	166186
2024-03-22	104.05	104.72	103.94	104.61	116624
2024-03-25	104.91	105.47	104.52	104.73	121210
2024-03-26	106.16	107.21	106.09	106.66	140432
2024-03-27	106.42	106.62	105.57	106.62	120321
2024-03-28	106.65	106.76	105.56	105.66	155878
2024-04-01	105.85	105.88	104.77	104.94	144619
2024-04-02	103.24	104.52	103.07	103.60	364458
2024-04-03	102.88	104.09	102.88	102.53	266694
2024-04-04	102.25	102.52	100.14	100.19	333310
2024-04-05	99.81	100.96	99.66	100.59	218746
2024-04-08	101.69	102.34	101.62	102.27	237284
2024-04-09	101.90	102.09	100.44	101.25	96332
2024-04-10	100.20	100.95	100.01	100.88	213090
2024-04-11	99.54	101.14	99.27	100.63	136905
2024-04-12	99.67	100.07	98.07	98.25	133862
2024-04-15	100.09	100.38	97.92	98.17	154028
2024-04-16	98.34	98.34	97.11	97.83	115529
2024-04-17	99.64	99.64	97.51	97.77	379119
2024-04-18	97.86	98.77	97.57	98.02	96946
2024-04-19	98.09	98.44	97.07	97.39	100697
2024-04-22	98.25	99.06	97.87	98.27	189457
2024-04-23	100.22	100.58	99.99	100.13	145034
2024-04-24	101.77	102.23	101.16	101.62	189177
2024-04-25	100.08	101.22	99.54	100.71	133058
2024-04-26	101.12	102.03	100.87	100.93	81927
2024-04-29	100.66	100.72	99.76	100.15	79423
2024-04-30	99.95	100.05	98.32	98.35	113591
2024-05-01	99.30	99.98	98.39	98.85	179875
2024-05-02	98.89	99.34	97.62	99.34	122036
2024-05-03	97.41	98.04	96.75	98.01	177113
2024-05-06	98.49	99.58	98.29	99.54	252181
2024-05-07	100.15	100.15	99.49	100.11	435298
2024-05-08	99.15	99.96	98.97	99.91	204555
2024-05-09	98.43	99.37	97.88	99.12	263903
2024-05-10	100.59	100.86	99.54	99.94	137879
2024-05-13	100.49	100.67	99.97	100.04	170280
2024-05-14	99.98	100.14	99.28	99.48	109030
2024-05-15	99.47	99.86	99.20	99.63	87456
2024-05-16	99.54	99.93	99.29	99.60	132863
2024-05-17	99.71	100.46	99.52	100.45	136848
2024-05-20	100.42	101.93	100.42	100.94	381286
2024-05-21	100.88	100.91	99.66	100.28	134477
2024-05-22	100.20	101.58	100.08	100.64	227957
2024-05-23	101.66	101.85	99.12	99.12	225084
2024-05-24	100.71	102.30	100.35	102.22	202449
2024-05-28	101.18	101.25	100.04	100.48	150774
2024-05-29	99.22	99.33	97.55	97.96	197085
2024-05-30	99.54	99.78	99.01	99.20	195768
2024-05-31	100.31	101.55	99.87	101.55	167728
2024-06-03	101.82	103.04	100.93	101.60	201498
2024-06-04	101.57	102.41	101.52	101.87	147910
2024-06-05	102.95	103.09	102.18	102.79	123320
2024-06-06	102.46	102.81	101.79	102.26	90496
2024-06-07	101.04	101.53	100.95	101.40	135246
2024-06-10	101.05	102.11	100.95	101.76	63259
2024-06-11	101.74	102.21	101.19	101.78	102302
2024-06-12	104.01	105.49	103.00	104.72	161406
2024-06-13	105.00	105.59	104.31	105.57	166768
2024-06-14	104.86	105.26	103.11	104.28	145668
2024-06-17	103.09	104.42	102.93	104.39	113718
2024-06-18	105.55	105.67	104.61	105.15	132202
2024-06-20	105.06	105.64	104.76	105.57	90917
2024-06-21	104.15	105.20	103.94	105.08	116252
2024-06-24	105.64	107.55	105.28	106.10	564371
2024-06-25	106.10	107.07	105.99	106.46	178718
2024-06-26	106.07	106.07	104.88	105.06	165807
2024-06-27	105.79	105.90	105.14	105.67	113796
2024-06-28	105.14	106.17	105.14	105.95	237678
2024-07-01	106.50	106.72	102.23	103.72	506957
2024-07-02	103.97	104.33	103.37	104.24	146511
2024-07-03	104.69	105.45	104.69	105.27	68232
2024-07-05	105.19	105.19	103.30	103.84	129067
2024-07-08	105.17	105.36	104.24	104.40	87607
2024-07-09	104.39	105.03	104.17	104.25	85810
2024-07-10	105.89	106.73	105.54	106.73	155725
2024-07-11	107.23	107.53	106.94	107.45	187997
2024-07-12	106.81	108.98	106.69	108.51	140276
2024-07-15	109.09	109.34	108.57	109.09	93209
2024-07-16	109.38	111.51	109.38	111.49	81136
2024-07-17	109.47	110.28	108.56	108.61	190797
2024-07-18	107.95	107.95	106.52	106.95	187644
2024-07-19	106.94	107.22	106.44	106.54	100784
2024-07-22	105.90	107.08	105.30	106.78	185273
2024-07-23	106.34	107.34	106.29	107.27	194252
2024-07-24	106.82	106.82	104.23	104.23	105780
2024-07-25	102.78	103.96	102.12	102.73	385688
2024-07-26	102.44	103.77	102.20	103.54	244958
2024-07-29	103.49	103.90	103.07	103.39	71919
2024-07-30	104.65	104.95	103.75	104.19	98301
2024-07-31	100.89	102.27	100.16	101.33	488645
2024-08-01	100.78	100.78	96.88	96.90	494296
2024-08-02	94.97	95.91	94.20	95.21	497370
2024-08-05	93.80	95.03	93.54	94.90	221223
2024-08-06	94.54	96.29	94.51	95.03	509635
2024-08-07	94.17	94.30	91.94	91.94	214900
2024-08-08	92.18	93.25	91.57	92.80	231374
2024-08-09	93.25	94.21	93.10	93.78	321240
2024-08-12	93.29	93.42	92.50	92.75	116093
2024-08-13	93.07	95.04	92.82	94.94	215628
2024-08-14	94.96	95.05	93.95	94.21	176775
2024-08-15	96.14	96.97	96.10	96.53	155088
2024-08-16	96.63	96.95	96.22	96.27	106459
2024-08-19	96.91	97.82	96.89	97.72	164275
2024-08-20	97.93	98.11	96.94	97.00	107091
2024-08-21	97.76	98.64	97.63	98.42	189193
2024-08-22	98.33	98.60	97.73	97.80	101109
2024-08-23	98.45	99.84	98.45	99.56	135051
2024-08-26	99.80	100.65	98.57	98.80	135617
2024-08-27	99.35	100.23	99.02	99.19	297220
2024-08-28	99.87	100.20	99.34	99.96	200221
2024-08-29	100.91	101.48	100.44	99.92	219705
2024-08-30	99.60	100.51	99.33	100.51	134988
2024-09-03	100.50	100.50	98.86	99.06	135776
2024-09-04	98.87	99.29	98.40	98.67	147863
2024-09-05	99.07	99.84	98.72	99.09	104763
2024-09-06	100.61	101.15	98.59	98.62	146885
2024-09-09	100.50	101.50	100.34	101.27	249371
2024-09-10	100.59	100.62	99.21	100.55	180105
2024-09-11	100.88	101.52	99.68	101.32	364114
2024-09-12	100.71	102.52	100.67	102.32	401314
2024-09-13	102.92	104.14	102.84	103.72	430878
2024-09-16	104.50	104.95	104.22	104.48	332524
2024-09-17	105.03	105.27	104.05	104.30	193658
2024-09-18	106.29	107.64	105.40	106.40	282089
2024-09-19	107.65	108.78	106.97	108.63	149988
2024-09-20	107.19	108.33	107.19	108.21	198315
2024-09-23	108.56	108.69	108.11	108.37	144272
2024-09-24	110.03	111.41	109.81	111.30	98072
2024-09-25	111.71	111.84	110.48	110.78	305996
2024-09-26	111.98	113.03	111.24	112.74	217662
2024-09-27	113.23	114.20	112.89	113.17	163674
2024-09-30	112.33	112.34	110.08	110.49	148031
2024-10-01	110.66	110.66	108.16	109.14	216728
2024-10-02	107.68	109.35	107.68	109.31	94590
2024-10-03	109.20	109.39	108.45	109.17	68502
2024-10-04	110.71	110.99	110.27	110.87	65322
2024-10-07	111.42	111.42	110.19	110.60	91002
2024-10-08	110.79	111.12	110.34	110.71	67899
2024-10-09	111.14	112.41	111.07	112.03	92137
2024-10-10	111.44	111.81	111.04	111.42	100232
2024-10-11	111.03	112.50	111.02	112.26	76493
2024-10-14	112.29	112.59	111.97	112.53	87154
2024-10-15	112.44	112.92	111.14	111.21	126487
2024-10-16	112.99	113.24	112.54	112.79	81287
2024-10-17	113.17	113.65	113.10	113.43	89907
2024-10-18	113.79	114.12	113.27	113.75	66000
2024-10-21	114.19	114.38	112.69	113.03	167688
2024-10-22	113.67	115.25	113.31	114.88	233463
2024-10-23	112.49	113.15	111.44	112.05	107912
2024-10-24	111.03	111.74	110.65	111.57	163606
2024-10-25	112.12	112.45	111.80	111.82	79613
2024-10-28	113.45	113.66	112.77	113.08	84769
2024-10-29	112.67	113.73	112.67	113.29	142487
2024-10-30	112.31	113.39	112.17	112.80	74953
2024-10-31	112.70	112.82	110.39	111.45	103404
2024-11-01	113.12	113.52	112.33	112.36	143049
2024-11-04	112.12	112.66	111.28	111.71	121668
2024-11-05	112.64	113.59	112.51	112.89	116940
2024-11-06	117.01	118.40	116.76	118.34	107144
2024-11-07	119.45	119.58	118.11	118.88	120523
2024-11-08	120.69	121.54	120.56	121.10	128530
2024-11-11	122.14	122.34	121.56	122.34	63460
2024-11-12	121.56	121.75	120.54	121.45	94779
2024-11-13	120.78	122.78	120.31	122.27	263942
2024-11-14	122.26	122.76	120.96	121.05	127416
2024-11-15	122.32	122.32	120.60	121.20	140324
2024-11-18	121.31	122.17	121.12	121.76	81482
2024-11-19	121.29	122.22	120.83	122.09	105799
2024-11-20	121.39	122.73	121.29	122.73	70185
2024-11-21	122.71	124.09	122.26	123.96	127522
2024-11-22	122.73	123.88	122.40	123.41	179520
2024-11-25	124.11	125.70	124.10	125.26	105549
2024-11-26	125.34	126.14	125.21	125.70	130489
2024-11-27	126.79	126.94	125.67	126.01	135963
2024-11-29	125.86	126.36	125.84	126.25	82698
2024-12-02	126.04	126.74	125.33	126.50	64418
2024-12-03	127.10	128.43	127.10	127.98	123828
2024-12-04	127.99	129.30	127.99	128.70	85288
2024-12-05	130.43	131.68	130.43	130.93	58233
2024-12-06	130.71	131.28	130.15	130.22	151006
2024-12-09	130.37	130.89	127.34	127.34	128689
2024-12-10	126.81	126.98	126.00	126.29	148645
2024-12-11	128.86	128.92	128.28	128.54	129266
2024-12-12	128.60	129.30	127.83	127.83	206450
2024-12-13	128.40	128.40	126.60	127.11	93777
2024-12-16	127.26	128.17	127.19	127.53	116329
2024-12-17	128.45	128.51	126.97	127.41	164438
2024-12-18	128.73	129.01	124.55	124.64	193029
2024-12-19	125.18	125.61	124.04	125.03	171344
2024-12-20	124.60	126.75	124.53	125.87	131728
2024-12-23	126.04	126.77	124.73	126.70	144781
2024-12-24	126.99	127.57	126.17	126.65	65297
2024-12-26	126.12	127.05	126.06	126.78	36828
2024-12-27	126.43	126.74	125.42	126.35	121295
2024-12-30	126.04	126.34	125.20	126.00	60106
2024-12-31	125.61	126.37	124.62	124.92	50024
2025-01-02	125.11	125.34	123.56	123.85	95751
2025-01-03	123.38	123.44	122.06	122.74	104988
2025-01-06	122.88	123.68	122.05	122.58	94818
2025-01-07	124.31	124.48	122.19	122.72	69353
2025-01-08	120.96	122.04	120.68	121.83	70241
2025-01-10	123.91	124.09	122.45	122.52	179406
2025-01-13	121.28	123.46	121.02	123.19	92682
2025-01-14	124.33	124.50	122.94	123.50	86000
2025-01-15	124.63	124.79	123.04	123.52	63205
2025-01-16	124.48	126.25	124.38	125.99	148137
2025-01-17	126.74	127.86	126.57	126.82	159461
2025-01-21	128.83	129.91	128.15	129.84	233740
2025-01-22	130.56	131.72	130.17	130.48	107343
2025-01-23	131.15	132.89	130.84	132.69	121271
2025-01-24	131.22	132.11	130.80	131.08	108245
2025-01-27	129.90	131.74	129.90	131.15	144357
2025-01-28	131.73	133.84	131.61	133.57	171416
2025-01-29	133.88	134.67	133.51	134.14	115611
2025-01-30	135.76	136.58	134.92	135.39	124599
2025-01-31	136.14	136.67	134.47	134.72	137055
2025-02-03	134.00	134.82	132.87	134.23	164271
2025-02-04	134.31	134.42	133.45	133.91	206750
2025-02-05	134.65	134.80	133.62	133.87	162561
2025-02-06	133.19	136.44	133.19	136.44	257225
2025-02-07	136.00	137.21	135.71	136.56	186944
2025-02-10	137.25	137.25	136.01	136.01	144436
2025-02-11	133.66	135.01	132.76	134.43	162700
2025-02-12	134.19	136.29	134.14	136.29	254369
2025-02-13	135.94	136.79	134.47	134.91	156149
2025-02-14	134.45	134.91	133.34	133.58	184193
2025-02-18	130.12	130.88	128.49	130.36	243273
2025-02-19	129.19	129.93	127.85	129.54	212805
2025-02-20	128.14	128.77	126.49	128.62	520720
2025-02-21	128.01	128.23	123.95	124.25	297650
2025-02-24	123.92	124.77	123.11	123.91	190789
2025-02-25	124.92	125.07	122.73	124.38	190302
2025-02-26	125.27	126.62	124.16	125.31	902224
2025-02-27	125.96	128.39	124.94	126.71	758969
2025-02-28	126.95	127.69	125.68	126.84	282970
2025-03-03	127.18	128.54	125.97	126.89	279625
2025-03-04	125.43	127.22	124.05	125.78	162263
2025-03-05	125.66	126.67	124.45	126.19	268504
2025-03-06	121.67	122.16	120.50	120.56	237962
2025-03-07	119.95	120.94	118.80	120.51	206062
2025-03-10	119.74	120.00	117.50	118.36	175106
2025-03-11	115.55	116.18	113.49	114.93	270900
2025-03-12	115.42	116.02	113.36	113.80	259165

Explore More About IHG

Coins representing dividend payouts and trends

IHG Dividend History

Discover Intercontinental Hotels Group'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

IHG Stock Split History

Discover Intercontinental Hotels Group'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

IHG Historical Prices

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

Web Analytics