NGG Historical Prices

Summary

Key Stock Metrics

55.13

(June 11, 2024)

52-Week Low

74.82

(April 22, 2025)

52-Week High

94.91

(December 12, 2007)

All-Time High

70.65

(May 9, 2025)

Current Price

Historical Prices Table

Date	Open	High	Low	Close	Volume
2005-08-10	51.63	51.93	51.22	51.40	146758
2005-08-11	51.43	51.63	51.07	51.21	117883
2005-08-12	51.21	51.25	50.73	50.90	126408
2005-08-15	51.77	51.91	51.31	51.65	158125
2005-08-16	51.05	51.39	51.00	51.20	61416
2005-08-17	51.20	51.20	50.62	50.76	22733
2005-08-18	50.73	50.73	50.45	50.59	29975
2005-08-19	50.45	50.92	50.40	50.81	77916
2005-08-22	50.95	51.02	50.33	50.53	221100
2005-08-23	50.64	50.85	50.62	50.77	114675
2005-08-24	51.33	51.64	51.11	51.12	110366
2005-08-25	51.83	51.98	51.75	51.98	112750
2005-08-26	51.88	52.07	51.63	51.69	28508
2005-08-29	51.49	51.77	51.47	51.71	52616
2005-08-30	51.17	51.17	50.40	50.74	133650
2005-08-31	51.02	51.96	51.02	51.84	79108
2005-09-01	52.42	53.08	52.36	53.02	90475
2005-09-02	53.41	54.44	53.41	54.26	76358
2005-09-06	56.63	56.72	56.20	56.33	133283
2005-09-07	55.32	55.39	54.97	55.09	63341
2005-09-08	54.71	54.76	54.28	54.36	72783
2005-09-09	54.41	54.93	54.41	54.60	83508
2005-09-12	54.05	54.68	54.05	54.48	29425
2005-09-13	54.38	54.52	54.13	54.39	25208
2005-09-14	54.73	54.97	54.56	54.82	39325
2005-09-15	54.14	54.53	53.93	54.19	36300
2005-09-16	54.10	54.38	53.78	54.35	26125
2005-09-19	53.76	54.27	53.65	54.08	49041
2005-09-20	53.93	53.98	53.35	53.43	43266
2005-09-21	53.86	54.17	53.68	53.68	63616
2005-09-22	53.14	53.38	52.94	53.35	80758
2005-09-23	53.13	53.54	53.06	53.48	55458
2005-09-26	53.02	53.35	52.80	53.16	28600
2005-09-27	52.30	52.72	52.15	52.66	42075
2005-09-28	52.70	52.73	52.31	52.52	37675
2005-09-29	51.31	52.04	51.31	51.99	39416
2005-09-30	51.48	51.62	51.10	51.22	273166
2005-10-03	51.20	51.60	51.20	51.46	73975
2005-10-04	51.67	52.05	51.27	51.28	82225
2005-10-05	51.46	51.46	50.96	50.98	40516
2005-10-06	51.05	51.05	50.53	50.77	62608
2005-10-07	50.80	51.11	50.80	51.11	25116
2005-10-10	50.89	51.00	50.56	50.68	25025
2005-10-11	50.62	50.66	50.32	50.48	24016
2005-10-12	50.48	50.52	49.81	50.00	70033
2005-10-13	49.20	49.25	48.87	49.25	51150
2005-10-14	49.20	49.69	48.87	49.57	48766
2005-10-17	49.58	49.94	49.47	49.64	22733
2005-10-18	49.10	49.28	48.77	49.09	34741
2005-10-19	48.28	49.00	48.20	49.00	61508
2005-10-20	49.09	49.32	48.48	48.59	41341
2005-10-21	49.08	49.24	48.63	48.91	70216
2005-10-24	49.37	50.02	49.36	49.89	43358
2005-10-25	50.06	50.24	49.76	49.80	55183
2005-10-26	49.09	49.25	48.47	48.52	61875
2005-10-27	49.00	49.18	48.83	48.98	96983
2005-10-28	49.30	50.16	49.28	50.14	58391
2005-10-31	50.14	50.17	49.75	50.01	28325
2005-11-01	50.02	50.08	49.36	49.89	29608
2005-11-02	49.28	50.45	49.24	50.45	40425
2005-11-03	50.53	50.53	49.65	49.79	42625
2005-11-04	49.96	50.02	49.58	49.91	34650
2005-11-07	50.17	50.43	49.95	50.39	40883
2005-11-08	49.79	49.81	48.97	49.29	45466
2005-11-09	49.75	50.18	49.75	50.02	43816
2005-11-10	50.59	50.62	50.26	50.49	38591
2005-11-11	50.50	50.50	49.96	50.23	32908
2005-11-14	50.56	51.00	50.41	50.96	71316
2005-11-15	50.54	50.76	50.27	50.35	27591
2005-11-16	49.99	50.21	49.75	50.13	34650
2005-11-17	50.79	50.84	50.51	50.69	52341
2005-11-18	51.17	51.46	50.99	51.36	62241
2005-11-21	51.48	51.62	51.33	51.50	34833
2005-11-22	51.05	51.77	50.80	51.61	50875
2005-11-23	51.99	52.18	51.85	51.97	36116
2005-11-25	52.17	52.17	51.88	51.98	11641
2005-11-28	51.72	52.09	51.44	51.89	242275
2005-11-29	51.85	51.93	51.65	51.72	21908
2005-11-30	50.93	51.08	50.52	50.53	29883
2005-12-01	50.98	51.99	50.98	51.98	68566
2005-12-02	51.48	51.69	51.21	51.50	36116
2005-12-05	51.77	51.95	51.45	51.89	37583
2005-12-06	51.43	51.92	51.27	51.71	30341
2005-12-07	51.12	51.39	51.02	51.38	54633
2005-12-08	51.95	52.57	51.84	52.30	84058
2005-12-09	52.22	52.47	51.94	52.18	43083
2005-12-12	53.77	53.77	53.25	53.44	59125
2005-12-13	53.84	54.26	53.60	54.05	58025
2005-12-14	53.59	53.78	53.51	53.68	19250
2005-12-15	53.00	53.06	52.69	52.92	36850
2005-12-16	54.00	54.14	53.62	53.73	28783
2005-12-19	53.24	53.74	53.24	53.38	267391
2005-12-20	53.69	53.92	53.49	53.56	114583
2005-12-21	54.24	54.50	54.04	54.38	88000
2005-12-22	53.69	54.33	53.69	54.20	45650
2005-12-23	53.98	53.98	53.04	53.21	35016
2005-12-27	53.18	53.39	53.03	53.03	39050
2005-12-28	53.63	53.87	53.12	53.32	31350
2005-12-29	53.45	53.60	53.25	53.31	26583
2005-12-30	53.09	53.24	52.81	53.12	22550
2006-01-03	53.79	54.55	53.78	54.53	71958
2006-01-04	54.55	54.71	54.36	54.61	55733
2006-01-05	54.47	54.51	54.00	54.00	28691
2006-01-06	54.19	54.44	53.95	54.40	60591
2006-01-09	53.79	53.80	52.96	53.40	43175
2006-01-10	53.03	53.45	53.03	53.30	33366
2006-01-11	53.40	53.76	53.20	53.55	62150
2006-01-12	53.64	53.81	53.13	53.18	114766
2006-01-13	53.04	53.35	52.97	53.24	118250
2006-01-17	53.83	54.23	53.78	54.20	187733
2006-01-18	54.62	54.82	54.38	54.59	65908
2006-01-19	54.56	55.09	54.50	54.95	58483
2006-01-20	54.81	54.81	54.23	54.51	53533
2006-01-23	54.60	54.75	54.55	54.69	56008
2006-01-24	54.97	54.99	54.67	54.83	27683
2006-01-25	54.74	55.44	54.67	55.09	49683
2006-01-26	55.09	55.10	54.76	54.77	53533
2006-01-27	54.96	54.99	54.29	54.33	26400
2006-01-30	55.53	55.83	55.46	55.55	73883
2006-01-31	55.47	56.29	55.47	56.29	186541
2006-02-01	55.82	56.25	55.71	56.06	41250
2006-02-02	56.50	56.97	56.25	56.44	49775
2006-02-03	56.44	56.65	56.40	56.52	81125
2006-02-06	55.81	55.81	55.13	55.34	52066
2006-02-07	55.21	55.42	55.10	55.20	37033
2006-02-08	56.78	56.96	55.92	56.20	71775
2006-02-09	56.27	56.44	56.08	56.14	30158
2006-02-10	56.18	56.18	55.53	55.79	44641
2006-02-13	55.65	55.92	55.58	55.75	25300
2006-02-14	55.41	55.41	54.74	55.36	66825
2006-02-15	55.82	55.93	55.59	55.79	39050
2006-02-16	55.52	55.92	55.31	55.87	29425
2006-02-17	54.71	55.18	54.61	55.08	58025
2006-02-21	56.01	56.12	55.44	55.63	48766
2006-02-22	56.75	56.93	56.63	56.89	45100
2006-02-23	57.03	57.33	56.75	56.78	99916
2006-02-24	58.75	58.97	58.31	58.31	57933
2006-02-27	58.06	58.06	57.65	57.82	42808
2006-02-28	57.19	57.56	57.13	57.44	21450
2006-03-01	57.22	57.23	56.95	57.20	35566
2006-03-02	56.98	57.38	56.74	57.26	46475
2006-03-03	56.87	56.99	56.63	56.80	36300
2006-03-06	56.97	56.98	56.65	56.76	29975
2006-03-07	55.94	56.35	55.94	56.07	41800
2006-03-08	55.92	56.07	55.67	56.04	28416
2006-03-09	56.12	56.15	55.85	55.85	34100
2006-03-10	55.71	56.37	55.69	56.21	34741
2006-03-13	56.75	56.93	56.66	56.88	57108
2006-03-14	56.28	57.12	56.28	57.07	48308
2006-03-15	57.82	57.92	57.33	57.57	36208
2006-03-16	57.12	57.60	57.10	57.46	43725
2006-03-17	57.35	57.52	57.21	57.32	29975
2006-03-20	57.17	57.38	56.88	57.22	24291
2006-03-21	56.72	56.90	56.56	56.62	10358
2006-03-22	56.16	56.44	56.13	56.26	21541
2006-03-23	55.87	55.91	55.16	55.35	55825
2006-03-24	55.15	55.75	55.15	55.58	27041
2006-03-27	55.57	55.66	55.29	55.42	26216
2006-03-28	54.38	54.55	53.89	54.00	38591
2006-03-29	53.90	54.57	53.81	54.27	26033
2006-03-30	54.89	54.97	54.64	54.85	24383
2006-03-31	54.87	54.87	54.07	54.14	24383
2006-04-03	54.08	54.71	54.08	54.39	27041
2006-04-04	55.09	55.22	54.97	55.18	53716
2006-04-05	54.36	54.95	54.11	54.79	29975
2006-04-06	55.42	55.57	55.11	55.34	52525
2006-04-07	54.27	54.29	53.76	54.10	29975
2006-04-10	53.95	54.19	53.66	53.78	27775
2006-04-11	53.89	53.92	53.33	53.45	18425
2006-04-12	53.38	53.73	53.02	53.27	18333
2006-04-13	52.80	53.43	52.79	53.33	78466
2006-04-17	53.30	53.95	53.30	53.72	34558
2006-04-18	54.13	54.60	54.11	54.41	53350
2006-04-19	55.47	55.88	55.44	55.78	51883
2006-04-20	55.37	55.57	55.20	55.40	24841
2006-04-21	56.15	56.26	55.80	56.04	20625
2006-04-24	55.77	56.32	55.69	56.18	29975
2006-04-25	56.24	56.54	55.93	56.25	33916
2006-04-26	56.25	56.26	55.84	56.07	29058
2006-04-27	55.45	56.75	55.42	56.56	33733
2006-04-28	56.80	57.28	56.80	57.28	38133
2006-05-01	57.31	57.64	57.08	57.16	18333
2006-05-02	57.37	57.99	57.26	57.93	28508
2006-05-03	57.50	57.70	57.29	57.47	27958
2006-05-04	57.55	58.24	57.55	58.03	21175
2006-05-05	57.25	57.74	57.14	57.56	31533
2006-05-08	58.07	58.16	57.57	57.81	15766
2006-05-09	57.29	57.95	57.29	57.93	7425
2006-05-10	58.23	58.28	57.87	58.19	13291
2006-05-11	57.33	57.36	56.86	57.02	30708
2006-05-12	57.31	57.44	56.63	56.65	29700
2006-05-15	57.15	57.85	57.15	57.48	56283
2006-05-16	58.09	58.47	57.92	58.43	40241
2006-05-17	58.47	58.48	56.86	57.52	20625
2006-05-18	57.52	58.70	57.52	58.51	46841
2006-05-19	58.25	58.57	57.82	58.33	33183
2006-05-22	58.53	58.96	58.42	58.73	40425
2006-05-23	59.37	59.99	59.31	59.56	44275
2006-05-24	59.24	59.40	58.85	59.40	40150
2006-05-25	60.39	60.62	59.98	60.41	61141
2006-05-26	60.55	61.29	60.41	61.09	30800
2006-05-30	61.29	61.45	60.92	61.09	26308
2006-05-31	61.45	62.33	61.22	61.82	39416
2006-06-01	60.63	62.05	60.57	61.89	58850
2006-06-02	62.67	62.77	62.01	62.29	45741
2006-06-05	62.72	62.74	62.07	62.13	19891
2006-06-06	62.39	62.66	62.19	62.55	40700
2006-06-07	60.62	60.97	60.46	60.47	30525
2006-06-08	60.27	60.52	59.47	60.10	45558
2006-06-09	59.41	59.83	59.24	59.32	27958
2006-06-12	59.54	59.69	59.07	59.14	25941
2006-06-13	58.39	58.80	57.85	58.19	26766
2006-06-14	58.88	59.29	58.65	59.17	43358
2006-06-15	60.17	60.70	59.95	60.69	46108
2006-06-16	60.65	60.99	60.38	60.64	25483
2006-06-19	60.79	60.79	59.92	60.11	35750
2006-06-20	60.52	60.76	60.34	60.45	9166
2006-06-21	60.70	61.40	60.70	61.21	67008
2006-06-22	60.49	60.70	59.86	60.02	19158
2006-06-23	59.31	59.77	59.31	59.59	19341
2006-06-26	58.78	59.45	58.55	59.40	26675
2006-06-27	58.68	58.70	58.31	58.40	83966
2006-06-28	58.36	58.44	58.00	58.22	58391
2006-06-29	58.07	59.05	57.93	59.04	41341
2006-06-30	58.90	59.23	58.89	58.97	15308
2006-07-03	58.88	59.40	58.88	59.36	7791
2006-07-05	58.68	58.89	58.39	58.69	17233
2006-07-06	59.30	59.56	59.16	59.45	22275
2006-07-07	60.22	60.48	59.99	60.00	22641
2006-07-10	59.95	60.26	59.76	60.15	17508
2006-07-11	60.15	60.22	59.35	60.08	18150
2006-07-12	59.15	59.15	58.44	58.44	31350
2006-07-13	59.27	59.42	58.91	59.08	23375
2006-07-14	59.08	59.13	58.58	58.82	11275
2006-07-17	58.19	58.49	57.82	58.17	51058
2006-07-18	59.19	59.32	58.75	59.12	43541
2006-07-19	58.52	60.17	58.52	60.05	49133
2006-07-20	59.79	59.79	59.23	59.38	24108
2006-07-21	60.24	60.47	60.00	60.19	18241
2006-07-24	60.55	61.09	60.55	60.93	9991
2006-07-25	60.76	60.84	60.33	60.50	36666
2006-07-26	60.15	60.82	60.09	60.76	33091
2006-07-27	61.61	61.63	60.73	60.74	33641
2006-07-28	61.78	62.42	61.78	62.20	32908
2006-07-31	62.13	62.33	61.75	61.75	74616
2006-08-01	61.75	61.89	61.31	61.85	21175
2006-08-02	61.99	62.21	61.72	62.05	14941
2006-08-03	61.96	62.73	61.96	62.43	50783
2006-08-04	63.05	63.57	62.98	63.09	17966
2006-08-07	63.87	63.96	63.38	63.48	19341
2006-08-08	63.59	64.05	63.34	63.61	27133
2006-08-09	64.22	64.64	64.16	64.17	51425
2006-08-10	64.52	64.73	64.20	64.39	38866
2006-08-11	64.18	64.96	64.16	64.76	42075
2006-08-14	65.40	65.89	65.23	65.47	26125
2006-08-15	65.78	66.22	65.49	66.00	48583
2006-08-16	65.29	65.56	65.24	65.44	14666
2006-08-17	65.12	65.26	64.36	64.75	45375
2006-08-18	65.06	65.13	64.61	65.03	37766
2006-08-21	65.88	65.96	65.50	65.63	24383
2006-08-22	64.97	65.18	64.91	65.08	30616
2006-08-23	65.72	66.01	65.02	65.15	30983
2006-08-24	66.08	66.16	65.55	65.91	36116
2006-08-25	65.14	65.63	65.14	65.48	18791
2006-08-28	65.48	66.24	65.48	66.17	9716
2006-08-29	66.64	66.93	66.34	66.92	13016
2006-08-30	67.01	67.01	66.53	66.69	22366
2006-08-31	66.44	66.71	66.28	66.44	28416
2006-09-01	66.99	67.03	66.60	66.82	12466
2006-09-05	66.74	66.81	66.41	66.65	11733
2006-09-06	65.69	65.92	65.62	65.80	12466
2006-09-07	65.21	65.40	64.81	65.04	52616
2006-09-08	65.03	65.17	64.94	65.14	27775
2006-09-11	64.80	65.03	64.53	64.89	44550
2006-09-12	65.78	66.11	65.66	65.95	39600
2006-09-13	65.81	66.09	65.33	66.00	42991
2006-09-14	66.44	66.65	66.27	66.27	30525
2006-09-15	66.63	66.67	66.26	66.43	35200
2006-09-18	66.22	66.59	66.16	66.38	89925
2006-09-19	66.29	66.72	66.13	66.37	24108
2006-09-20	66.97	67.32	66.93	66.97	25575
2006-09-21	67.54	67.68	67.33	67.49	23833
2006-09-22	67.53	67.55	67.21	67.34	12283
2006-09-25	67.32	67.91	67.06	67.82	40975
2006-09-26	68.02	68.59	68.02	68.54	55458
2006-09-27	68.56	69.00	68.56	68.99	24750
2006-09-28	68.53	69.01	68.53	68.99	16683
2006-09-29	68.36	68.45	68.07	68.39	18150
2006-10-02	69.15	69.95	69.15	69.91	39691
2006-10-03	69.56	70.10	69.52	69.91	21908
2006-10-04	69.44	69.98	68.98	69.98	46016
2006-10-05	69.17	69.40	68.76	69.40	31441
2006-10-06	70.07	70.12	69.72	69.94	12466
2006-10-09	69.41	69.43	68.92	69.28	22183
2006-10-10	69.13	69.39	68.99	69.38	16316
2006-10-11	68.97	69.14	68.62	68.99	14666
2006-10-12	69.07	69.56	69.07	69.53	23191
2006-10-13	69.60	69.70	69.13	69.57	22458
2006-10-16	69.58	69.93	69.58	69.93	21908
2006-10-17	70.67	70.89	69.96	70.34	29608
2006-10-18	68.91	69.12	68.73	68.90	31991
2006-10-19	68.89	69.32	68.81	69.20	21725
2006-10-20	69.48	69.80	69.31	69.77	18883
2006-10-23	68.47	68.86	68.38	68.84	45100
2006-10-24	68.38	69.02	68.38	68.99	25391
2006-10-25	68.97	69.31	68.79	69.15	26766
2006-10-26	69.08	69.33	68.83	69.33	14758
2006-10-27	69.49	69.96	69.01	69.81	75166
2006-10-30	69.72	70.04	69.55	69.64	22458
2006-10-31	68.92	69.81	68.84	69.22	42258
2006-11-01	69.92	69.92	69.31	69.39	24200
2006-11-02	69.35	69.89	69.34	69.87	27225
2006-11-03	69.23	69.35	68.75	69.08	15308
2006-11-06	69.28	69.63	69.15	69.38	15858
2006-11-07	69.79	70.28	69.74	69.93	46383
2006-11-08	71.27	71.51	70.80	71.15	69208
2006-11-09	71.15	71.77	71.09	71.63	87358
2006-11-10	71.67	71.77	71.44	71.67	13383
2006-11-13	71.81	71.89	71.45	71.49	26033
2006-11-14	71.85	72.35	71.42	72.32	29333
2006-11-15	72.08	72.27	71.75	72.16	11550
2006-11-16	76.43	77.02	75.98	77.02	44458
2006-11-17	74.78	75.37	74.55	74.79	68016
2006-11-20	75.02	75.09	74.71	74.76	51333
2006-11-21	75.59	75.61	74.77	74.85	56191
2006-11-22	75.22	75.45	74.61	74.85	28691
2006-11-24	75.98	76.31	75.75	75.88	13566
2006-11-27	75.74	75.74	74.89	75.05	27316
2006-11-28	75.02	75.33	74.76	75.22	26858
2006-11-29	75.22	75.65	74.26	74.65	29883
2006-11-30	73.87	74.14	73.53	74.02	26491
2006-12-01	75.67	76.36	75.35	75.88	69850
2006-12-04	76.34	76.83	76.10	76.75	30250
2006-12-05	76.88	77.40	76.81	77.26	72783
2006-12-06	76.70	77.15	76.54	76.97	45466
2006-12-07	77.74	77.87	77.19	77.51	27683
2006-12-08	77.07	77.40	76.65	76.83	20716
2006-12-11	76.88	77.25	76.61	77.20	37125
2006-12-12	77.04	77.26	76.64	77.14	48583
2006-12-13	77.88	79.85	77.88	79.59	53533
2006-12-14	79.56	80.26	79.42	80.01	40883
2006-12-15	79.84	79.84	79.15	79.34	37858
2006-12-18	79.32	79.56	78.95	79.21	30066
2006-12-19	80.29	80.89	80.20	80.73	52616
2006-12-20	79.78	79.80	79.09	79.11	41891
2006-12-21	78.31	78.77	78.19	78.76	24566
2006-12-22	78.76	79.56	78.76	79.35	16591
2006-12-26	79.57	79.82	79.08	79.67	10816
2006-12-27	78.96	79.44	78.65	79.44	18058
2006-12-28	79.84	80.16	79.54	79.97	29791
2006-12-29	79.63	79.80	78.87	79.22	26858
2007-01-03	79.60	79.69	78.74	78.80	69850
2007-01-04	78.27	78.59	78.11	78.16	71866
2007-01-05	76.20	76.28	75.65	75.87	71866
2007-01-08	76.37	76.70	75.97	76.12	25758
2007-01-09	76.82	76.89	75.95	76.20	31258
2007-01-10	76.15	76.21	75.40	75.87	26950
2007-01-11	76.21	77.74	76.21	77.40	40516
2007-01-12	77.79	78.75	77.79	78.75	47025
2007-01-16	79.03	79.04	78.56	78.62	34650
2007-01-17	79.52	79.95	79.39	79.61	48491
2007-01-18	79.71	80.23	79.43	79.45	30983
2007-01-19	78.87	79.54	78.86	79.52	34925
2007-01-22	79.77	79.85	79.53	79.78	22275
2007-01-23	79.91	80.57	79.91	80.08	33183
2007-01-24	80.86	81.44	80.59	81.08	15950
2007-01-25	80.87	81.04	79.87	79.96	56833
2007-01-26	80.45	80.61	80.04	80.48	28050
2007-01-29	80.48	81.31	80.48	81.19	51150
2007-01-30	81.92	82.46	81.92	82.40	44366
2007-01-31	82.40	82.71	81.91	82.48	90566
2007-02-01	83.23	84.15	83.23	83.51	65358
2007-02-02	83.67	83.77	83.30	83.30	50691
2007-02-05	82.91	83.40	82.84	82.87	40150
2007-02-06	83.65	84.10	83.41	84.05	39783
2007-02-07	84.00	84.57	84.00	84.41	21358
2007-02-08	83.84	84.35	83.74	84.35	18883
2007-02-09	84.27	84.88	84.12	84.27	22366
2007-02-12	84.82	84.91	84.56	84.65	19158
2007-02-13	84.23	84.52	83.77	84.43	51654
2007-02-14	84.45	85.44	84.31	85.37	45518
2007-02-15	84.98	85.06	84.65	85.00	21633
2007-02-16	84.61	84.61	84.02	84.38	21266
2007-02-20	83.51	83.89	83.29	83.87	33641
2007-02-21	82.60	83.13	82.51	82.91	47116
2007-02-22	83.47	84.61	83.47	84.24	50141
2007-02-23	84.01	84.26	83.74	84.01	11183
2007-02-26	84.82	85.00	84.19	84.81	26675
2007-02-27	84.05	84.22	82.28	82.28	39508
2007-02-28	82.55	82.63	81.28	81.91	74250
2007-03-01	80.90	80.96	79.64	80.57	166111
2007-03-02	79.96	80.61	79.91	79.99	39325
2007-03-05	78.47	79.33	78.34	78.35	53441
2007-03-06	78.55	79.71	78.49	79.71	49958
2007-03-07	79.91	80.51	79.89	80.16	26675
2007-03-08	80.54	81.48	80.45	81.17	28141
2007-03-09	81.49	81.77	81.00	81.38	30525
2007-03-12	80.98	81.38	80.87	81.24	20625
2007-03-13	80.96	81.19	80.00	80.01	29058
2007-03-14	79.33	80.41	78.86	80.09	37766
2007-03-15	79.55	80.31	79.52	80.05	42533
2007-03-16	80.78	81.33	80.62	80.74	29425
2007-03-19	81.10	82.22	80.71	81.74	15125
2007-03-20	81.93	83.37	81.93	83.26	43908
2007-03-21	83.87	85.15	83.38	85.06	38866
2007-03-22	84.20	84.59	83.87	83.97	16225
2007-03-23	83.74	84.07	83.54	83.83	26766
2007-03-26	83.27	83.88	83.01	83.88	23741
2007-03-27	83.77	84.32	83.62	84.02	31075
2007-03-28	84.17	85.03	84.07	84.46	29333
2007-03-29	84.56	84.86	84.28	84.70	54266
2007-03-30	84.82	86.03	84.71	85.97	33916
2007-04-02	86.62	86.73	86.19	86.71	33825
2007-04-03	87.28	88.55	87.28	88.09	52433
2007-04-04	87.36	87.51	86.79	86.80	40058
2007-04-05	87.17	87.70	87.16	87.68	17966
2007-04-09	87.56	87.61	87.38	87.38	15033
2007-04-10	87.55	87.88	87.27	87.88	21358
2007-04-11	87.98	88.36	87.85	87.95	25850
2007-04-12	86.99	87.50	86.66	87.49	25941
2007-04-13	87.37	87.41	86.69	87.13	27225
2007-04-16	86.85	87.33	86.61	87.25	25391
2007-04-17	86.43	86.65	86.04	86.40	32450
2007-04-18	86.32	86.32	85.85	86.20	70950
2007-04-19	85.59	86.35	85.48	86.02	20716
2007-04-20	86.18	86.30	85.82	86.13	23283
2007-04-23	85.61	86.27	85.52	86.23	21725
2007-04-24	85.81	86.17	85.65	85.94	22275
2007-04-25	86.12	86.84	85.89	86.20	40791
2007-04-26	85.43	85.71	85.16	85.31	30158
2007-04-27	85.54	85.68	84.95	85.36	32450
2007-04-30	85.35	86.17	85.31	85.93	43083
2007-05-01	85.23	85.45	84.67	84.71	32633
2007-05-02	84.15	84.59	84.05	84.49	33458
2007-05-03	84.72	85.60	84.63	85.25	29975
2007-05-04	85.63	85.78	85.08	85.46	23650
2007-05-07	85.20	86.16	85.20	86.03	15766
2007-05-08	84.74	84.76	84.17	84.38	35841
2007-05-09	84.69	85.04	84.34	84.64	20625
2007-05-10	83.44	83.88	82.48	82.63	41616
2007-05-11	82.80	83.52	82.77	83.37	21725
2007-05-14	83.42	83.89	83.30	83.67	12741
2007-05-15	83.12	83.91	82.79	83.30	23191
2007-05-16	83.49	83.61	83.27	83.54	16683
2007-05-17	82.12	82.21	81.63	81.93	37400
2007-05-18	82.46	82.96	82.22	82.94	36850
2007-05-21	83.03	83.25	82.48	82.95	46566
2007-05-22	82.92	83.56	82.85	83.33	22733
2007-05-23	84.05	84.38	83.83	83.86	44183
2007-05-24	85.08	85.16	84.04	84.14	78833
2007-05-25	84.23	84.27	83.78	84.08	51791
2007-05-29	84.24	84.38	83.43	83.59	38041
2007-05-30	83.60	84.68	83.51	84.65	33916
2007-05-31	84.74	84.94	84.52	84.83	34008
2007-06-01	85.10	85.37	84.93	85.37	48950
2007-06-04	85.08	85.27	84.69	84.91	32725
2007-06-05	84.93	85.10	84.08	84.21	49775
2007-06-06	82.31	82.31	80.29	80.62	84516
2007-06-07	79.27	79.80	78.80	79.01	65908
2007-06-08	77.67	77.97	77.02	77.96	71133
2007-06-11	78.02	78.63	77.85	78.17	28875
2007-06-12	78.74	78.98	78.31	78.47	71408
2007-06-13	77.88	78.67	77.78	78.61	31808
2007-06-14	78.16	79.01	78.00	78.85	60775
2007-06-15	79.77	80.35	79.75	79.91	49591
2007-06-18	80.36	80.39	79.49	80.07	90383
2007-06-19	80.88	81.33	80.67	80.98	60500
2007-06-20	81.12	81.26	79.91	80.02	50141
2007-06-21	79.70	80.48	79.35	79.92	122925
2007-06-22	78.60	79.04	78.25	78.83	120816
2007-06-25	78.68	79.33	78.45	78.70	36208
2007-06-26	79.16	79.43	78.57	78.58	28691
2007-06-27	79.56	79.89	79.28	79.72	32541
2007-06-28	80.72	81.51	80.72	81.31	56008
2007-06-29	80.52	81.29	80.41	80.49	36483
2007-07-02	80.77	81.21	80.74	81.12	40975
2007-07-03	81.76	81.97	81.63	81.69	44550
2007-07-05	80.07	80.11	79.30	79.66	44275
2007-07-06	78.99	79.70	78.86	79.69	38041
2007-07-09	79.83	80.51	79.75	80.18	47850
2007-07-10	79.45	79.68	78.67	78.73	41158
2007-07-11	78.93	79.20	78.49	78.86	44091
2007-07-12	78.13	78.81	77.90	78.81	52158
2007-07-13	78.58	78.88	78.33	78.74	43358
2007-07-16	78.75	79.34	78.75	79.19	33458
2007-07-17	78.39	78.85	78.36	78.59	68016
2007-07-18	79.11	79.76	78.45	79.03	71041
2007-07-19	80.09	80.88	80.09	80.38	34741
2007-07-20	81.10	81.13	80.30	80.40	43908
2007-07-23	80.65	80.77	80.19	80.29	53441
2007-07-24	78.85	79.41	78.11	78.20	93041
2007-07-25	78.11	78.21	76.61	77.29	65358
2007-07-26	77.53	78.79	76.36	76.97	68200
2007-07-27	78.29	78.87	77.38	77.45	52433
2007-07-30	76.44	76.90	75.84	76.77	56008
2007-07-31	77.45	78.74	77.31	77.54	125766
2007-08-01	78.44	78.83	76.93	78.65	85616
2007-08-02	79.27	80.49	79.22	80.41	62883
2007-08-03	80.03	80.15	79.16	79.16	39691
2007-08-06	79.45	80.33	79.10	80.33	57750
2007-08-07	79.89	81.80	79.89	81.70	54175
2007-08-08	81.22	81.23	79.34	79.80	59766
2007-08-09	81.65	81.83	80.14	80.35	119991
2007-08-10	81.26	81.52	79.24	79.63	136033
2007-08-13	80.07	80.59	79.59	79.73	35383
2007-08-14	80.40	80.56	78.60	78.77	63800
2007-08-15	78.49	79.01	77.38	77.38	18791
2007-08-16	76.65	76.81	74.38	76.20	75441
2007-08-17	77.14	77.95	76.56	77.40	49683
2007-08-20	78.04	78.16	77.15	77.99	56375
2007-08-21	76.63	77.30	76.54	77.12	20625
2007-08-22	77.93	78.65	77.61	78.65	27775
2007-08-23	78.79	79.13	78.24	78.70	59766
2007-08-24	79.94	80.89	79.75	80.89	72325
2007-08-27	81.00	81.02	77.43	80.18	33091
2007-08-28	80.00	80.25	79.10	79.10	174258
2007-08-29	79.87	80.51	79.35	80.51	26950
2007-08-30	79.72	80.80	79.64	80.13	32725
2007-08-31	81.08	82.28	80.91	81.98	22733
2007-09-04	81.13	82.60	81.08	82.39	27500
2007-09-05	81.29	81.29	80.37	80.78	26766
2007-09-06	80.43	81.51	80.00	81.04	34375
2007-09-07	80.59	80.75	79.58	80.52	28875
2007-09-10	80.86	80.86	79.70	80.20	65083
2007-09-11	80.92	82.01	80.74	81.98	40791
2007-09-12	81.71	82.12	81.37	81.82	27316
2007-09-13	82.40	83.43	82.25	83.17	23100
2007-09-14	81.74	82.43	81.58	81.93	27316
2007-09-17	81.82	82.31	80.84	81.33	36758
2007-09-18	82.67	85.00	82.47	84.97	48675
2007-09-19	85.27	85.82	84.86	85.18	32725
2007-09-20	85.71	85.90	85.28	85.46	30616
2007-09-21	84.33	84.37	83.49	83.87	34008
2007-09-24	83.95	84.44	83.85	84.05	21175
2007-09-25	85.11	86.29	85.11	86.12	40150
2007-09-26	87.38	87.55	86.76	87.38	65083
2007-09-27	87.62	87.67	86.65	87.23	33825
2007-09-28	87.07	87.81	86.35	87.52	51975
2007-10-01	87.85	88.73	87.68	88.60	39416
2007-10-02	87.28	87.55	86.37	86.78	42258
2007-10-03	86.48	86.61	86.02	86.13	17050
2007-10-04	86.67	86.99	86.44	86.54	21725
2007-10-05	85.85	86.80	85.85	86.65	14941
2007-10-08	85.80	85.89	84.89	85.53	31991
2007-10-09	85.64	86.95	85.57	86.95	78650
2007-10-10	85.53	86.03	85.40	85.82	24841
2007-10-11	86.14	86.69	85.68	86.01	25208
2007-10-12	86.48	87.22	86.41	87.10	47483
2007-10-15	86.96	87.33	86.55	86.74	16225
2007-10-16	87.37	87.58	86.76	86.95	36208
2007-10-17	87.55	88.19	87.44	87.96	19708
2007-10-18	87.97	88.36	87.79	88.21	23191
2007-10-19	88.42	88.59	87.24	87.33	62241
2007-10-22	86.56	87.37	86.32	86.93	26675
2007-10-23	88.82	89.23	88.33	89.03	41891
2007-10-24	88.73	89.09	88.08	88.80	39600
2007-10-25	89.45	90.07	89.27	89.97	37766
2007-10-26	90.05	90.55	89.88	90.55	26766
2007-10-29	89.89	90.19	89.36	90.05	31166
2007-10-30	90.07	90.95	89.95	90.70	30250
2007-10-31	91.16	91.48	89.45	89.45	93866
2007-11-01	90.96	91.05	89.96	90.21	61875
2007-11-02	90.63	91.22	89.98	91.20	25300
2007-11-05	90.83	90.89	90.09	90.76	19158
2007-11-06	90.75	90.75	89.81	90.51	18058
2007-11-07	91.71	92.12	90.61	90.61	29975
2007-11-08	90.98	91.45	90.21	91.16	31625
2007-11-09	90.65	91.43	90.33	90.91	105763
2007-11-12	88.95	89.18	87.68	87.68	117733
2007-11-13	88.75	89.40	88.44	89.40	29791
2007-11-14	88.71	88.71	87.52	87.61	24841
2007-11-15	87.44	87.99	87.03	87.21	62791
2007-11-16	89.49	90.00	88.93	89.80	60133
2007-11-19	90.09	90.09	88.28	88.56	21816
2007-11-20	88.56	88.93	87.98	88.69	96204
2007-11-21	87.96	88.22	86.40	87.37	42625
2007-11-23	90.33	90.81	90.14	90.48	13896
2007-11-26	92.06	92.71	91.61	91.61	54358
2007-11-27	91.41	92.26	91.12	92.26	56925
2007-11-28	90.96	92.80	90.65	92.73	97680
2007-11-29	91.99	93.36	91.89	92.98	28600
2007-11-30	93.60	93.62	91.96	92.17	37400
2007-12-03	92.50	92.81	91.80	92.27	40446
2007-12-04	91.39	92.04	91.06	91.44	80300
2007-12-05	91.18	91.85	90.91	91.71	91116
2007-12-06	91.46	92.61	91.44	92.61	73608
2007-12-07	92.54	93.26	92.37	92.84	25208
2007-12-10	93.91	94.45	93.86	94.45	60683
2007-12-11	93.92	94.57	92.17	92.63	38408
2007-12-12	94.56	94.91	93.23	93.70	61966
2007-12-13	92.44	93.14	91.56	92.56	57662
2007-12-14	92.52	93.46	92.35	92.35	65361
2007-12-17	92.86	93.48	92.05	92.14	62791
2007-12-18	92.03	92.33	90.67	91.33	71133
2007-12-19	90.91	91.23	89.93	90.32	68585
2007-12-20	90.23	90.80	89.47	90.51	103583
2007-12-21	90.98	91.54	90.33	91.21	84975
2007-12-24	92.07	92.07	89.84	90.16	27408
2007-12-26	90.55	90.82	89.88	90.29	26766
2007-12-27	91.69	92.36	91.58	91.73	35108
2007-12-28	91.87	92.03	90.97	91.43	28875
2007-12-31	91.95	91.95	90.74	91.04	55733
2008-01-02	90.64	91.07	89.15	89.45	77458
2008-01-03	90.13	92.85	89.65	91.27	187550
2008-01-04	91.09	91.29	89.77	89.91	29058
2008-01-07	91.64	93.35	91.64	93.25	103858
2008-01-08	91.89	92.24	90.38	90.65	68291
2008-01-09	90.76	92.44	90.69	92.44	46383
2008-01-10	92.52	93.19	92.09	92.73	64625
2008-01-11	90.52	90.65	89.02	89.33	66366
2008-01-14	91.18	91.51	89.77	90.07	66091
2008-01-15	91.36	91.36	87.73	87.94	69346
2008-01-16	88.05	88.70	86.08	86.37	110641
2008-01-17	88.88	89.75	87.27	87.27	171678
2008-01-18	89.71	90.53	88.03	88.75	162433
2008-01-22	85.20	85.20	81.53	84.20	135765
2008-01-23	80.71	81.95	78.99	81.76	201300
2008-01-24	82.00	83.30	81.64	83.16	62608
2008-01-25	84.91	85.29	83.16	83.73	102391
2008-01-28	83.55	84.62	83.00	83.73	72442
2008-01-29	85.20	86.15	85.09	85.80	92033
2008-01-30	85.43	86.92	84.96	85.95	240258
2008-01-31	83.88	85.27	83.38	84.68	146850
2008-02-01	84.27	85.09	83.45	84.46	91391
2008-02-04	85.20	85.45	84.84	84.97	73058
2008-02-05	83.53	83.86	82.00	82.18	91208
2008-02-06	83.35	84.37	82.81	83.24	71866
2008-02-07	82.40	83.02	81.19	82.17	138809
2008-02-08	82.11	82.91	81.86	82.90	77000
2008-02-11	82.75	82.80	81.65	82.33	55733
2008-02-12	82.56	84.01	82.56	83.72	43083
2008-02-13	84.43	85.08	83.99	84.83	61141
2008-02-14	84.73	85.42	84.35	84.56	52983
2008-02-15	83.39	83.95	82.73	83.37	42625
2008-02-19	83.88	84.17	82.91	83.44	53991
2008-02-20	81.91	83.19	81.39	82.81	43725
2008-02-21	82.12	82.30	81.00	81.16	36483
2008-02-22	81.95	82.42	81.34	82.34	31533
2008-02-25	82.41	83.33	82.11	83.33	104439
2008-02-26	81.65	83.00	81.08	82.60	53533
2008-02-27	83.07	83.74	82.16	82.41	91300
2008-02-28	81.60	81.60	80.17	80.61	49408
2008-02-29	80.38	80.44	79.04	79.20	71683
2008-03-03	78.02	78.48	77.14	77.61	77043
2008-03-04	78.16	79.21	77.77	78.99	84700
2008-03-05	78.55	79.51	78.37	78.84	54813
2008-03-06	80.31	80.60	79.32	79.56	76175
2008-03-07	78.81	79.76	78.34	78.75	56283
2008-03-10	79.46	79.58	78.19	78.59	59125
2008-03-11	79.51	79.68	78.25	79.35	34558
2008-03-12	78.44	79.17	78.11	78.15	31258
2008-03-13	79.96	80.67	79.27	80.57	79291
2008-03-14	80.09	80.60	78.99	79.35	65175
2008-03-17	78.14	78.96	77.83	78.67	48766
2008-03-18	79.30	81.39	79.30	81.39	58036
2008-03-19	80.52	80.73	78.65	78.65	43691
2008-03-20	78.48	78.99	77.75	78.86	141533
2008-03-24	79.41	79.71	78.00	79.68	37125
2008-03-25	79.80	79.90	78.50	79.58	108808
2008-03-26	78.70	78.91	78.20	78.48	58850
2008-03-27	79.45	79.48	77.26	77.26	175083
2008-03-28	76.36	76.41	75.51	75.51	156016
2008-03-31	75.87	76.68	75.02	76.29	142083
2008-04-01	77.01	79.56	76.58	78.87	147409
2008-04-02	77.86	78.78	77.65	78.52	51058
2008-04-03	78.95	80.20	78.79	80.14	51843
2008-04-04	80.60	80.60	79.08	79.31	57933
2008-04-07	79.53	79.55	78.89	79.10	61966
2008-04-08	78.98	79.12	78.35	79.12	196075
2008-04-09	78.01	78.12	77.47	77.48	83141
2008-04-10	78.37	79.22	78.08	79.09	75716
2008-04-11	78.44	78.55	77.87	78.25	119166
2008-04-14	78.52	79.06	78.31	78.73	39082
2008-04-15	78.21	78.23	77.83	78.10	40395
2008-04-16	78.19	78.93	78.14	78.88	32112
2008-04-17	77.76	78.71	77.69	78.49	121881
2008-04-18	77.91	78.55	77.67	77.96	42400
2008-04-21	76.82	76.82	76.10	76.67	79125
2008-04-22	76.73	77.13	76.46	76.93	71175
2008-04-23	75.27	76.20	74.61	76.04	49943
2008-04-24	76.68	78.17	76.25	77.67	48588
2008-04-25	77.16	77.80	76.81	77.48	69277
2008-04-28	76.92	77.39	76.66	77.00	50975
2008-04-29	75.64	75.65	74.93	75.22	105592
2008-04-30	75.87	77.18	75.87	77.18	67594
2008-05-01	76.35	77.92	76.22	76.97	71948
2008-05-02	77.13	77.41	76.65	76.88	50714
2008-05-05	76.49	76.54	71.05	76.30	131350
2008-05-06	76.06	77.00	76.06	76.85	39143
2008-05-07	75.40	75.83	74.75	75.02	41905
2008-05-08	75.69	76.56	75.50	75.79	57584
2008-05-09	74.86	75.57	74.86	75.34	26956
2008-05-12	76.82	76.91	76.15	76.80	30734
2008-05-13	76.08	76.08	75.53	75.89	24950
2008-05-14	76.41	77.33	76.41	77.19	126976
2008-05-15	75.53	77.00	75.53	76.91	41348
2008-05-16	78.46	78.96	77.50	78.29	59275
2008-05-19	78.86	78.97	78.44	78.84	32346
2008-05-20	78.72	78.77	77.81	78.08	38213
2008-05-21	78.55	78.58	77.74	78.11	36772
2008-05-22	79.83	80.02	79.39	79.49	36835
2008-05-23	79.63	80.35	79.04	79.23	64614
2008-05-27	79.09	79.83	78.89	79.66	41902
2008-05-28	81.23	81.70	81.01	81.70	93093
2008-05-29	80.11	81.32	79.99	80.93	62359
2008-05-30	80.52	81.44	80.31	81.02	81962
2008-06-02	79.30	79.30	78.48	78.87	51327
2008-06-03	79.37	80.83	79.37	79.93	65552
2008-06-04	77.35	77.35	76.68	77.08	70974
2008-06-05	77.08	77.33	76.15	77.33	55175
2008-06-06	76.43	76.71	75.77	75.77	75495
2008-06-09	76.93	76.95	76.21	76.78	50214
2008-06-10	75.61	75.88	75.34	75.47	27389
2008-06-11	75.53	75.79	75.04	75.33	64280
2008-06-12	74.35	74.53	73.71	74.08	42772
2008-06-13	74.29	74.93	74.23	74.76	31988
2008-06-16	74.24	74.68	73.91	74.68	42503
2008-06-17	75.00	75.20	74.37	74.65	29082
2008-06-18	74.23	74.83	73.82	74.29	28037
2008-06-19	75.23	75.58	74.74	74.89	24388
2008-06-20	73.76	73.89	72.44	72.44	40601
2008-06-23	73.24	74.49	73.13	74.19	48996
2008-06-24	72.63	72.71	72.05	72.46	37816
2008-06-25	71.71	72.40	71.13	72.12	33981
2008-06-26	71.81	71.98	70.03	70.36	64730
2008-06-27	69.62	70.52	69.53	69.87	49047
2008-06-30	71.52	72.13	71.52	71.97	39708
2008-07-01	70.52	70.78	69.51	70.06	36312
2008-07-02	71.38	71.60	70.28	70.42	30589
2008-07-03	71.43	72.08	71.05	71.77	67875
2008-07-07	71.23	72.43	71.19	72.04	42206
2008-07-08	73.33	74.28	72.71	74.02	59257
2008-07-09	73.42	74.25	72.87	72.91	48464
2008-07-10	72.41	72.48	71.45	71.96	42093
2008-07-11	71.21	71.95	70.08	70.58	41279
2008-07-14	72.16	72.22	71.50	71.63	41178
2008-07-15	71.38	71.84	70.81	71.12	40686
2008-07-16	71.42	72.22	71.29	72.16	39533
2008-07-17	71.45	72.08	71.04	71.81	36850
2008-07-18	72.64	73.07	71.91	72.95	51821
2008-07-21	72.16	73.36	72.13	73.16	28807
2008-07-22	73.60	75.40	73.60	75.21	39176
2008-07-23	75.25	76.09	74.99	75.22	69267
2008-07-24	74.36	74.73	73.68	73.97	35635
2008-07-25	73.35	74.08	73.11	73.45	44581
2008-07-28	72.64	73.16	72.17	72.47	25065
2008-07-29	73.32	73.89	73.15	73.40	34892
2008-07-30	73.22	73.57	72.82	73.30	44880
2008-07-31	72.83	73.17	72.11	72.11	51481
2008-08-01	71.29	71.29	70.25	70.61	42162
2008-08-04	71.40	71.50	70.89	71.11	43318
2008-08-05	71.44	72.74	71.30	72.69	36340
2008-08-06	71.52	72.51	71.17	72.02	35240
2008-08-07	72.11	72.49	71.68	71.84	26000
2008-08-08	71.95	72.96	71.65	72.69	39369
2008-08-11	72.53	73.03	72.24	72.82	37217
2008-08-12	72.86	73.31	72.38	72.75	34899
2008-08-13	72.55	72.65	71.52	72.65	51052
2008-08-14	72.01	72.13	71.26	71.51	29482
2008-08-15	72.03	72.59	71.60	72.51	46076
2008-08-18	72.50	72.62	71.69	71.84	37410
2008-08-19	72.49	72.97	72.34	72.85	36804
2008-08-20	73.27	73.27	72.36	72.93	36081
2008-08-21	72.19	73.45	72.19	73.44	119911
2008-08-22	73.68	74.02	73.51	73.66	35299
2008-08-25	73.84	73.84	72.99	73.05	40431
2008-08-26	72.69	74.00	72.56	73.59	51572
2008-08-27	73.79	74.18	73.31	73.78	43833
2008-08-28	73.45	73.55	72.83	73.36	45660
2008-08-29	71.52	72.84	71.28	71.53	55919
2008-09-02	71.25	71.62	70.68	70.78	61791
2008-09-03	69.11	69.13	68.08	68.35	47905
2008-09-04	69.15	69.32	67.30	67.72	343275
2008-09-05	67.20	68.37	66.08	67.11	82233
2008-09-08	69.27	69.27	66.29	66.99	84323
2008-09-09	67.72	68.39	67.06	67.19	98562
2008-09-10	67.58	68.50	67.36	67.77	69082
2008-09-11	67.49	68.32	67.28	68.30	63042
2008-09-12	68.81	70.53	68.67	70.37	185482
2008-09-15	70.88	71.55	69.69	70.15	106623
2008-09-16	71.00	71.71	69.52	70.93	191063
2008-09-17	70.57	72.00	70.39	71.14	154201
2008-09-18	71.45	72.49	70.35	72.23	153835
2008-09-19	71.09	72.91	70.47	72.51	77239
2008-09-22	72.22	72.22	70.34	70.49	83669
2008-09-23	71.63	72.38	70.70	71.02	73396
2008-09-24	72.52	73.25	72.00	72.40	56404
2008-09-25	72.63	72.97	72.15	72.69	50546
2008-09-26	71.73	72.73	71.39	72.14	51238
2008-09-29	71.01	71.36	67.64	67.67	52943
2008-09-30	69.00	70.43	68.69	70.06	74286
2008-10-01	69.84	70.95	68.81	70.49	48289
2008-10-02	69.36	71.37	69.11	69.14	43144
2008-10-03	68.73	70.92	68.47	69.22	73894
2008-10-06	68.97	69.34	65.45	67.21	201715
2008-10-07	68.38	68.74	66.00	66.22	116237
2008-10-08	64.05	65.64	61.56	62.31	172645
2008-10-09	60.65	60.87	55.29	55.47	208604
2008-10-10	51.75	55.58	49.65	52.75	215188
2008-10-13	55.92	64.47	55.92	64.47	125845
2008-10-14	66.43	66.43	62.20	64.31	175887
2008-10-15	62.55	62.74	58.10	58.34	123479
2008-10-16	61.06	62.84	58.55	62.57	270604
2008-10-17	60.70	64.80	60.29	62.43	165883
2008-10-20	64.61	68.01	64.30	68.01	265442
2008-10-21	64.63	65.21	62.64	62.87	157134
2008-10-22	59.14	59.59	55.93	57.05	176405
2008-10-23	57.11	58.88	55.73	58.31	183432
2008-10-24	52.93	58.27	52.93	56.06	235262
2008-10-27	55.80	55.80	53.45	53.93	172027
2008-10-28	54.51	57.88	53.45	57.84	143843
2008-10-29	60.03	62.18	59.65	61.08	202940
2008-10-30	62.12	62.87	60.10	62.52	95602
2008-10-31	61.13	63.58	60.01	62.42	160694
2008-11-03	60.15	63.05	60.13	61.46	112013
2008-11-04	63.26	65.54	63.14	65.54	92741
2008-11-05	64.25	65.51	62.03	62.29	78971
2008-11-06	62.74	63.68	58.92	59.17	135377
2008-11-07	61.56	62.95	61.52	62.95	72150
2008-11-10	62.14	62.31	59.84	60.65	74082
2008-11-11	58.92	59.55	57.83	58.76	103070
2008-11-12	58.75	59.35	57.27	57.49	157935
2008-11-13	58.06	61.83	56.79	61.83	168431
2008-11-14	57.93	60.84	57.89	58.66	141084
2008-11-17	59.73	61.23	59.24	59.89	133684
2008-11-18	59.32	60.89	58.95	60.12	129137
2008-11-19	58.40	59.33	55.93	56.13	98362
2008-11-20	54.98	56.86	52.99	53.17	177482
2008-11-21	52.65	52.90	50.47	52.61	162241
2008-11-24	54.70	58.63	54.33	57.74	323580
2008-11-25	56.89	57.67	55.55	57.08	296326
2008-11-26	54.37	55.64	53.48	54.98	232996
2008-11-28	56.05	57.60	55.93	57.07	117672
2008-12-01	52.07	52.22	49.82	49.84	166345
2008-12-02	50.69	50.81	49.41	50.59	182882
2008-12-03	48.52	50.05	48.28	49.80	141028
2008-12-04	48.10	49.48	47.35	47.81	154196
2008-12-05	48.15	51.19	47.78	51.11	191977
2008-12-08	52.72	52.75	51.02	52.13	249513
2008-12-09	52.04	52.83	50.98	51.24	350086
2008-12-10	52.43	53.05	52.01	52.77	265046
2008-12-11	54.38	54.89	53.45	53.79	240328
2008-12-12	53.54	54.19	52.70	53.59	212154
2008-12-15	53.49	54.10	52.78	53.37	224151
2008-12-16	54.48	56.51	54.15	56.50	155686
2008-12-17	55.12	56.13	54.35	55.72	106155
2008-12-18	56.09	56.68	54.41	54.93	95124
2008-12-19	54.46	55.47	53.98	54.41	87476
2008-12-22	54.11	54.63	53.62	54.38	95992
2008-12-23	55.79	55.79	53.69	54.11	111385
2008-12-24	54.55	54.55	53.72	53.77	24247
2008-12-26	53.99	54.35	53.68	54.15	46813
2008-12-29	53.20	53.38	52.53	53.09	90491
2008-12-30	53.40	54.20	53.38	54.19	194623
2008-12-31	53.72	55.24	53.72	55.05	148296
2009-01-02	54.20	55.56	54.12	55.29	242381
2009-01-05	55.80	57.03	55.66	56.89	148721
2009-01-06	58.13	58.44	56.27	58.09	123316
2009-01-07	55.67	55.92	54.68	54.96	164211
2009-01-08	56.41	57.44	55.50	57.27	133715
2009-01-09	56.39	56.75	55.68	56.16	166891
2009-01-12	55.08	55.72	54.39	54.80	453913
2009-01-13	52.13	52.92	52.04	52.43	222811
2009-01-14	50.74	51.22	49.70	50.65	266233
2009-01-15	51.00	52.92	50.48	52.32	224562
2009-01-16	52.15	52.25	50.26	51.27	165462
2009-01-20	49.52	49.99	48.73	48.94	186542
2009-01-21	48.23	49.56	47.44	49.52	304900
2009-01-22	47.15	48.40	46.94	47.85	188177
2009-01-23	47.80	49.06	46.91	48.83	364813
2009-01-26	48.91	49.76	48.55	49.25	126267
2009-01-27	49.39	51.13	49.35	50.75	130266
2009-01-28	51.16	51.69	50.83	51.29	97814
2009-01-29	50.51	50.75	49.69	50.15	219165
2009-01-30	51.50	51.66	50.49	50.90	133580
2009-02-02	49.30	50.00	49.09	49.91	148955
2009-02-03	50.72	51.82	50.21	51.64	135810
2009-02-04	50.60	51.36	49.97	50.35	175565
2009-02-05	52.05	52.80	51.53	52.28	121532
2009-02-06	52.22	53.97	52.21	53.64	103302
2009-02-09	53.65	54.40	53.23	53.80	83731
2009-02-10	53.64	53.75	51.28	51.61	101933
2009-02-11	51.11	51.45	50.57	51.26	82351
2009-02-12	50.42	50.89	49.64	50.84	142024
2009-02-13	50.90	51.34	50.57	50.71	133129
2009-02-17	49.69	49.90	49.09	49.39	400184
2009-02-18	49.40	49.59	48.86	49.29	214456
2009-02-19	49.68	49.95	49.11	49.35	111177
2009-02-20	48.99	50.14	48.89	49.59	193058
2009-02-23	49.63	50.40	48.43	48.50	123615
2009-02-24	48.57	49.54	48.14	49.37	121137
2009-02-25	48.55	48.87	47.76	48.16	161365
2009-02-26	49.17	49.70	47.80	47.89	121702
2009-02-27	47.74	49.59	47.31	48.61	154030
2009-03-02	46.75	46.83	44.88	45.08	214489
2009-03-03	43.87	43.97	42.67	42.85	202839
2009-03-04	42.67	44.03	42.32	43.60	273337
2009-03-05	44.18	44.47	43.07	43.43	294085
2009-03-06	44.68	45.53	43.03	43.91	478325
2009-03-09	41.98	42.79	41.72	41.91	417984
2009-03-10	41.72	43.45	41.71	43.06	177260
2009-03-11	42.13	42.69	41.75	42.28	215671
2009-03-12	41.68	42.72	41.33	42.55	226071
2009-03-13	42.62	42.83	42.07	42.75	112652
2009-03-16	44.41	45.16	43.93	44.23	172159
2009-03-17	45.02	46.09	44.74	45.95	142028
2009-03-18	44.11	45.65	43.54	45.61	185388
2009-03-19	44.39	44.39	43.20	43.51	547459
2009-03-20	43.91	44.20	43.01	43.08	246911
2009-03-23	42.38	43.75	42.32	43.71	274307
2009-03-24	43.17	43.46	42.73	42.93	469947
2009-03-25	44.00	44.76	43.22	44.01	318434
2009-03-26	42.72	43.09	42.27	43.07	258178
2009-03-27	42.49	42.61	41.52	41.80	277481
2009-03-30	40.66	40.82	39.97	40.60	326084
2009-03-31	41.43	42.68	41.14	42.15	242897
2009-04-01	42.09	43.36	42.09	43.27	211854
2009-04-02	43.45	44.12	43.15	43.52	216026
2009-04-03	42.94	43.00	42.28	43.00	247713
2009-04-06	43.01	43.15	42.13	42.56	215379
2009-04-07	43.19	43.83	42.84	43.05	202959
2009-04-08	42.99	43.34	42.48	43.13	137459
2009-04-09	42.80	42.81	41.73	42.32	145238
2009-04-13	42.26	43.31	42.14	42.93	200856
2009-04-14	42.00	42.26	41.75	42.00	157785
2009-04-15	42.88	43.45	42.71	43.32	154735
2009-04-16	43.23	43.79	43.00	43.55	193405
2009-04-17	43.71	44.16	43.45	43.78	72792
2009-04-20	42.67	42.73	42.19	42.44	182987
2009-04-21	42.60	43.84	42.58	43.73	120503
2009-04-22	42.55	43.19	42.43	42.56	124346
2009-04-23	42.65	43.35	42.52	43.33	118358
2009-04-24	43.18	43.24	42.56	42.92	155359
2009-04-27	43.91	44.87	43.71	44.40	137780
2009-04-28	43.33	44.09	43.33	43.77	90433
2009-04-29	44.83	45.82	44.81	45.68	182359
2009-04-30	45.46	46.01	45.04	45.44	159483
2009-05-01	46.41	46.66	46.00	46.58	104626
2009-05-04	46.59	47.51	46.59	47.51	161294
2009-05-05	46.69	46.99	46.29	46.64	69630
2009-05-06	46.47	46.49	45.36	46.28	110893
2009-05-07	46.39	46.65	45.49	45.98	243216
2009-05-08	46.87	47.84	46.80	47.84	122360
2009-05-11	48.32	48.44	48.00	48.08	119013
2009-05-12	48.86	49.11	48.08	48.98	179606
2009-05-13	48.33	48.83	47.84	48.00	144112
2009-05-14	47.79	49.48	47.74	49.05	243832
2009-05-15	49.15	49.25	48.22	48.41	159594
2009-05-18	49.48	50.45	49.31	50.40	133522
2009-05-19	50.50	51.12	50.36	50.75	121579
2009-05-20	51.26	52.07	51.26	51.48	113345
2009-05-21	50.35	50.98	50.33	50.80	124589
2009-05-22	51.24	51.45	50.91	51.03	273417
2009-05-26	51.58	53.25	51.57	53.11	120442
2009-05-27	53.83	54.02	53.15	53.24	182127
2009-05-28	52.77	53.15	52.29	53.01	102481
2009-05-29	53.11	53.28	52.58	53.03	203321
2009-06-01	53.50	54.74	53.50	54.43	116877
2009-06-02	54.05	54.82	53.88	54.75	213605
2009-06-03	50.76	51.05	49.66	50.29	211405
2009-06-04	49.20	50.35	49.17	50.08	349064
2009-06-05	49.21	49.30	48.27	49.18	313312
2009-06-08	48.15	49.15	47.91	48.85	175932
2009-06-09	49.16	49.63	48.93	49.43	241700
2009-06-10	49.76	49.82	48.27	48.75	203989
2009-06-11	48.65	49.63	48.56	49.18	198575
2009-06-12	48.39	48.71	48.11	48.44	237494
2009-06-15	48.01	48.01	46.92	47.49	194762
2009-06-16	48.88	49.18	48.47	48.74	232532
2009-06-17	48.31	48.95	48.11	48.62	155576
2009-06-18	48.27	49.02	48.15	48.72	127239
2009-06-19	50.23	50.38	49.68	49.85	148930
2009-06-22	49.68	49.90	49.00	49.19	325046
2009-06-23	48.52	48.97	48.10	48.71	139155
2009-06-24	48.92	49.04	47.89	48.21	162877
2009-06-25	48.14	49.04	48.00	48.87	169447
2009-06-26	49.67	49.77	49.29	49.67	70695
2009-06-29	49.90	50.40	49.69	50.19	74867
2009-06-30	49.71	49.78	48.89	49.34	178072
2009-07-01	49.73	50.41	49.73	50.04	109256
2009-07-02	49.31	49.37	48.93	49.28	85909
2009-07-06	48.59	49.50	48.50	49.48	83391
2009-07-07	48.63	48.67	47.77	47.77	90438
2009-07-08	47.77	47.78	46.97	47.50	159077
2009-07-09	48.04	48.47	47.54	48.17	104546
2009-07-10	47.97	48.62	47.92	48.46	195842
2009-07-13	48.15	49.13	47.92	48.97	100551
2009-07-14	48.91	49.10	48.55	49.08	96543
2009-07-15	49.83	50.41	49.77	50.37	102244
2009-07-16	50.07	50.67	49.93	50.56	128153
2009-07-17	49.81	49.91	49.42	49.76	111906
2009-07-20	51.37	51.62	50.60	51.62	142576
2009-07-21	51.09	51.12	50.38	50.76	90870
2009-07-22	51.17	52.03	51.11	51.80	108729
2009-07-23	51.26	51.95	51.15	51.82	88765
2009-07-24	50.95	51.24	50.65	51.11	96947
2009-07-27	51.09	51.51	50.53	51.43	66027
2009-07-28	51.75	51.95	51.35	51.91	124365
2009-07-29	52.41	52.41	51.33	51.81	125465
2009-07-30	50.77	51.68	50.61	50.97	189292
2009-07-31	50.97	51.49	50.57	51.08	223221
2009-08-03	51.69	52.41	51.55	52.40	155232
2009-08-04	52.21	52.68	51.86	52.52	151224
2009-08-05	52.52	52.59	51.72	52.30	119718
2009-08-06	51.84	51.88	50.94	51.22	122967
2009-08-07	51.28	51.56	51.12	51.28	66004
2009-08-10	51.51	51.51	50.80	51.19	91672
2009-08-11	51.48	51.89	51.46	51.80	58788
2009-08-12	51.49	52.25	51.48	51.91	75992
2009-08-13	52.45	52.47	51.82	52.23	49363
2009-08-14	52.41	52.52	51.55	51.93	63098
2009-08-17	50.51	50.65	50.13	50.59	104984
2009-08-18	51.21	51.79	50.97	51.74	78706
2009-08-19	51.75	52.66	51.74	52.36	133320
2009-08-20	52.53	52.91	52.17	52.84	295371
2009-08-21	53.83	54.21	53.73	53.92	122014
2009-08-24	53.43	53.90	52.93	53.13	97799
2009-08-25	53.32	53.81	53.06	53.28	94342
2009-08-26	52.85	53.33	52.56	53.23	131017
2009-08-27	53.55	54.25	53.20	54.20	132757
2009-08-28	53.92	53.97	52.80	52.96	106532
2009-08-31	52.89	52.96	52.25	52.46	84404
2009-09-01	51.77	52.67	51.38	51.58	94047
2009-09-02	51.97	52.39	51.95	52.15	91505
2009-09-03	52.46	52.51	51.73	52.15	123655
2009-09-04	52.63	53.24	52.47	53.24	63655
2009-09-08	53.33	53.51	53.18	53.29	67510
2009-09-09	53.69	54.50	53.57	54.37	197643
2009-09-10	55.16	55.54	54.97	55.52	178760
2009-09-11	56.41	56.49	55.56	55.69	155294
2009-09-14	55.84	56.09	55.64	55.97	94204
2009-09-15	56.38	56.57	55.89	56.49	132855
2009-09-16	55.85	56.73	55.75	56.73	128660
2009-09-17	56.19	56.40	55.79	55.87	100142
2009-09-18	55.21	55.28	54.75	55.19	241763
2009-09-21	54.32	54.80	54.13	54.67	83297
2009-09-22	54.71	54.91	54.54	54.86	106713
2009-09-23	55.03	55.36	54.56	54.58	97794
2009-09-24	54.08	54.11	52.67	52.96	125479
2009-09-25	52.83	53.17	52.48	52.67	77679
2009-09-28	52.42	52.97	52.36	52.83	88635
2009-09-29	52.65	52.83	52.36	52.78	144143
2009-09-30	53.54	53.54	52.63	53.18	81081
2009-10-01	53.17	53.17	52.42	52.45	79478
2009-10-02	52.63	52.94	52.09	52.32	111381
2009-10-05	52.33	52.79	52.00	52.73	100540
2009-10-06	52.46	52.82	52.44	52.80	233793
2009-10-07	52.67	52.95	52.48	52.89	71163
2009-10-08	52.96	53.20	52.30	52.99	86581
2009-10-09	52.28	52.34	52.05	52.34	120534
2009-10-12	51.40	51.63	51.00	51.37	135164
2009-10-13	50.78	51.71	50.32	51.57	295009
2009-10-14	51.19	51.27	50.75	51.12	233664
2009-10-15	51.21	51.53	51.07	51.46	413747
2009-10-16	52.36	52.41	51.79	52.22	129248
2009-10-19	52.54	53.42	52.36	53.25	280984
2009-10-20	53.87	53.95	53.03	53.40	247585
2009-10-21	54.24	54.56	53.86	53.91	120217
2009-10-22	53.98	54.38	53.78	54.27	154855
2009-10-23	53.44	53.44	52.41	52.60	157768
2009-10-26	52.88	53.26	52.45	52.64	134489
2009-10-27	53.47	53.66	53.00	53.47	192291
2009-10-28	53.89	54.34	53.68	53.77	303668
2009-10-29	54.98	55.48	54.74	55.36	266468
2009-10-30	55.76	55.79	54.01	54.12	300520
2009-11-02	54.32	54.70	53.59	54.08	143997
2009-11-03	53.98	54.35	53.81	54.20	91823
2009-11-04	55.45	56.00	55.28	55.36	121317
2009-11-05	55.92	56.30	55.64	56.02	63289
2009-11-06	55.41	55.93	55.25	55.77	160072
2009-11-09	56.60	56.75	56.36	56.75	76896
2009-11-10	56.79	56.92	56.37	56.51	194639
2009-11-11	56.59	56.68	55.91	56.11	282953
2009-11-12	56.07	56.23	55.66	56.05	98845
2009-11-13	57.07	57.45	56.80	57.38	135937
2009-11-16	58.33	58.91	58.25	58.65	136885
2009-11-17	58.83	58.96	58.43	58.90	170258
2009-11-18	58.75	58.85	58.43	58.78	77394
2009-11-19	58.84	59.24	58.13	59.07	151762
2009-11-20	58.32	58.76	58.19	58.60	437690
2009-11-23	59.81	60.15	59.40	59.62	126170
2009-11-24	60.17	60.33	59.75	60.23	233227
2009-11-25	60.94	61.74	60.71	61.37	115831
2009-11-27	58.69	60.00	58.69	59.71	117111
2009-11-30	59.56	60.15	59.15	59.97	141692
2009-12-01	60.27	61.12	60.23	61.07	124712
2009-12-02	59.60	59.83	59.41	59.67	147099
2009-12-03	58.91	59.21	58.82	58.82	165444
2009-12-04	58.79	59.02	58.17	58.40	159301
2009-12-07	58.09	58.60	57.73	58.15	158507
2009-12-08	57.20	57.37	56.83	57.23	138841
2009-12-09	57.21	57.51	56.86	57.38	105295
2009-12-10	57.23	57.60	56.96	57.52	58338
2009-12-11	57.48	57.99	57.31	57.85	99517
2009-12-14	57.83	58.32	57.72	58.21	83881
2009-12-15	58.04	58.20	57.80	58.07	91364
2009-12-16	58.42	58.85	58.28	58.40	99661
2009-12-17	57.36	57.67	57.11	57.32	118664
2009-12-18	57.44	57.50	56.87	57.05	93157
2009-12-21	57.19	57.37	57.02	57.12	147424
2009-12-22	57.39	57.94	56.96	57.41	76539
2009-12-23	57.76	58.11	57.46	57.95	86760
2009-12-24	58.09	58.19	57.82	58.16	30417
2009-12-28	58.18	58.37	57.82	58.23	45951
2009-12-29	58.83	59.04	58.39	58.51	72830
2009-12-30	58.95	59.48	58.95	59.36	90356
2009-12-31	59.33	59.83	59.24	59.32	45588
2010-01-04	59.99	60.14	59.56	59.69	98395
2010-01-05	59.87	59.98	59.28	59.43	122424
2010-01-06	58.60	58.82	58.40	58.76	99407
2010-01-07	57.13	57.38	56.78	57.26	144581
2010-01-08	57.76	57.83	57.23	57.75	239012
2010-01-11	57.76	58.09	57.52	57.85	134832
2010-01-12	56.92	57.33	56.86	57.12	80047
2010-01-13	58.15	58.35	57.81	58.04	75483
2010-01-14	57.93	58.22	57.83	58.20	86848
2010-01-15	58.00	58.00	56.93	57.47	71422
2010-01-19	58.18	58.85	58.13	58.67	80630
2010-01-20	58.22	58.24	57.39	57.88	155903
2010-01-21	58.00	58.24	56.97	57.14	87835
2010-01-22	56.84	57.03	55.96	56.14	238777
2010-01-25	56.20	56.71	56.06	56.39	122792
2010-01-26	56.45	56.96	56.42	56.61	72289
2010-01-27	56.20	56.42	55.72	56.32	444080
2010-01-28	56.52	56.61	55.20	55.55	118573
2010-01-29	55.53	55.66	54.49	54.95	129596
2010-02-01	56.13	56.29	55.83	56.17	180428
2010-02-02	55.39	56.06	55.31	55.95	63429
2010-02-03	55.32	55.49	55.04	55.35	71215
2010-02-04	54.74	54.80	53.84	53.90	87718
2010-02-05	53.76	53.80	52.93	53.60	105110
2010-02-08	53.86	54.07	53.26	53.30	65195
2010-02-09	53.12	53.97	52.78	53.49	132605
2010-02-10	53.74	54.02	53.45	53.97	95425
2010-02-11	53.21	54.04	52.89	53.85	112039
2010-02-12	54.53	54.97	54.28	54.92	107449
2010-02-16	55.04	55.25	54.52	55.12	223022
2010-02-17	55.20	55.21	54.57	54.80	199620
2010-02-18	54.20	54.71	54.10	54.61	104269
2010-02-19	54.12	55.03	54.02	54.76	103665
2010-02-22	54.70	54.70	54.20	54.44	100878
2010-02-23	54.29	54.35	53.74	53.91	96374
2010-02-24	54.09	54.57	53.93	54.16	77399
2010-02-25	53.19	54.02	53.09	53.85	59393
2010-02-26	53.45	54.47	53.30	54.29	73241
2010-03-01	53.21	53.78	53.03	53.68	126235
2010-03-02	53.72	54.09	53.40	53.75	136142
2010-03-03	53.64	54.07	53.62	53.81	236575
2010-03-04	54.19	54.27	53.89	54.12	179369
2010-03-05	53.68	54.28	53.68	54.23	180693
2010-03-08	54.61	54.74	54.32	54.36	157003
2010-03-09	54.21	54.21	53.78	53.88	187975
2010-03-10	53.44	53.93	53.44	53.80	118432
2010-03-11	53.83	54.38	53.78	54.35	77089
2010-03-12	54.05	54.29	53.87	54.17	112451
2010-03-15	53.80	54.01	53.58	54.00	53059
2010-03-16	53.72	54.29	53.64	54.17	78321
2010-03-17	54.47	54.70	54.25	54.59	80407
2010-03-18	54.15	54.50	53.92	54.31	64810
2010-03-19	53.27	53.28	52.37	52.57	194313
2010-03-22	52.21	52.79	52.13	52.63	113173
2010-03-23	52.56	53.19	52.43	53.09	98391
2010-03-24	51.91	51.97	51.11	51.58	245258
2010-03-25	52.31	52.41	51.98	51.98	102734
2010-03-26	51.80	52.09	51.71	52.00	69065
2010-03-29	52.46	53.12	52.43	52.93	136624
2010-03-30	53.28	53.37	52.96	53.00	92751
2010-03-31	53.15	53.35	52.80	53.18	75555
2010-04-01	53.84	54.17	53.78	54.10	129503
2010-04-05	54.10	54.49	54.01	54.39	57070
2010-04-06	53.76	54.47	53.72	54.37	43141
2010-04-07	54.20	54.34	53.87	54.14	61225
2010-04-08	53.76	54.34	53.56	54.16	107231
2010-04-09	54.76	55.23	54.76	55.10	66067
2010-04-12	55.09	55.34	55.01	55.22	54824
2010-04-13	55.45	55.48	54.85	55.10	54414
2010-04-14	55.24	55.47	55.12	55.43	47723
2010-04-15	55.15	55.48	54.94	55.41	54480
2010-04-16	55.08	55.19	54.32	54.75	68755
2010-04-19	53.99	54.65	53.86	54.56	84642
2010-04-20	55.47	55.64	55.16	55.47	149034
2010-04-21	55.52	55.52	55.09	55.21	158577
2010-04-22	54.77	54.97	54.52	54.83	78693
2010-04-23	54.84	55.20	54.61	55.20	45117
2010-04-26	54.70	54.84	54.44	54.55	115650
2010-04-27	54.09	54.34	53.27	53.37	127595
2010-04-28	52.73	52.90	52.10	52.42	152383
2010-04-29	52.30	53.07	52.15	52.97	148535
2010-04-30	52.94	53.13	52.50	52.92	201372
2010-05-03	52.91	53.23	52.48	53.00	97142
2010-05-04	52.49	52.56	51.88	52.06	99541
2010-05-05	51.72	51.96	51.31	51.48	117916
2010-05-06	50.95	51.07	45.08	48.77	329561
2010-05-07	48.67	48.99	47.17	48.40	342179
2010-05-10	50.04	50.33	49.28	49.66	289992
2010-05-11	49.55	50.96	49.30	50.40	318019
2010-05-12	50.85	51.26	50.62	51.05	244350
2010-05-13	50.31	50.63	49.85	50.06	136271
2010-05-14	49.83	49.99	48.95	49.37	255640
2010-05-17	49.12	49.24	48.08	49.20	107908
2010-05-18	49.97	49.97	48.45	48.82	152236
2010-05-19	48.68	49.16	48.33	48.79	162328
2010-05-20	44.93	45.45	44.38	44.79	466709
2010-05-21	43.75	44.95	43.64	44.92	398896
2010-05-24	44.31	44.90	44.07	44.37	214359
2010-05-25	43.51	44.20	42.98	44.20	430687
2010-05-26	44.79	44.79	42.89	43.19	320710
2010-05-27	43.49	45.75	43.45	45.05	417817
2010-05-28	43.91	44.65	43.47	44.23	355448
2010-06-01	44.23	45.74	44.23	45.20	414467
2010-06-02	43.61	43.73	41.08	43.67	440088
2010-06-03	44.29	44.62	44.08	44.51	251333
2010-06-04	43.21	43.64	42.49	42.62	209478
2010-06-07	43.03	43.36	42.76	42.77	192318
2010-06-08	42.97	43.09	42.49	42.96	135877
2010-06-09	42.97	43.31	42.56	42.58	219591
2010-06-10	44.17	45.28	44.17	45.23	265364
2010-06-11	44.35	45.01	44.32	44.96	261989
2010-06-14	45.47	45.77	45.33	45.51	237935
2010-06-15	41.28	41.90	41.00	41.78	386214
2010-06-16	41.62	42.15	41.48	42.04	418051
2010-06-17	41.93	42.31	41.69	42.21	293617
2010-06-18	41.93	42.32	41.87	42.20	206684
2010-06-21	41.64	41.76	41.24	41.31	476942
2010-06-22	41.11	41.47	40.93	41.08	466511
2010-06-23	41.17	41.56	40.67	41.25	739346
2010-06-24	41.40	41.72	41.18	41.35	545864
2010-06-25	41.15	41.68	40.90	41.53	389576
2010-06-28	41.44	42.11	41.42	41.85	707781
2010-06-29	40.92	41.09	40.42	40.83	781480
2010-06-30	40.17	40.65	40.11	40.18	571770
2010-07-01	40.22	40.92	40.06	40.77	475758
2010-07-02	40.63	41.09	40.20	40.89	956158
2010-07-06	40.91	41.20	40.61	40.75	431918
2010-07-07	41.52	42.81	41.48	42.73	549910
2010-07-08	41.73	42.24	41.53	42.11	660903
2010-07-09	40.75	41.39	40.72	41.28	832750
2010-07-12	40.81	41.62	40.81	41.45	1507758
2010-07-13	41.75	42.03	41.61	41.89	1078661
2010-07-14	41.56	41.92	41.44	41.63	799268
2010-07-15	41.14	41.67	41.07	41.67	915330
2010-07-16	41.11	41.32	40.80	40.97	852963
2010-07-19	40.91	41.30	40.66	41.08	886874
2010-07-20	40.75	41.51	40.70	41.41	818499
2010-07-21	40.97	41.16	40.71	40.82	956253
2010-07-22	41.13	41.95	41.07	41.75	825475
2010-07-23	42.12	43.13	42.00	42.94	904277
2010-07-26	42.76	43.91	42.56	43.57	1437870
2010-07-27	44.27	44.41	43.77	44.29	1291972
2010-07-28	44.01	44.15	43.64	43.65	812238
2010-07-29	44.11	44.32	43.58	43.91	615027
2010-07-30	44.08	44.39	43.85	44.27	636116
2010-08-02	45.23	46.10	45.10	45.76	1034417
2010-08-03	45.55	46.32	45.43	46.04	580598
2010-08-04	46.09	46.61	46.09	46.47	660906
2010-08-05	47.00	47.26	46.75	47.17	627421
2010-08-06	46.22	46.58	45.98	46.39	953942
2010-08-09	47.11	47.38	46.94	47.20	508415
2010-08-10	46.57	47.27	46.31	47.04	504971
2010-08-11	46.06	46.06	45.71	45.79	878664
2010-08-12	45.68	46.21	45.67	46.04	494293
2010-08-13	45.87	46.47	45.86	46.23	490820
2010-08-16	45.32	45.82	45.32	45.56	563803
2010-08-17	45.82	46.00	45.46	45.72	627246
2010-08-18	46.41	46.55	45.96	46.32	796441
2010-08-19	45.93	45.96	45.57	45.62	598585
2010-08-20	45.09	45.36	44.91	45.28	515691
2010-08-23	45.50	46.17	45.44	45.79	531473
2010-08-24	45.08	45.55	45.02	45.27	631836
2010-08-25	45.08	45.50	45.03	45.34	358301
2010-08-26	45.64	45.93	45.58	45.71	362877
2010-08-27	46.16	46.89	46.03	46.79	441435
2010-08-30	46.76	47.04	46.52	46.56	476548
2010-08-31	46.27	46.43	45.98	46.00	677468
2010-09-01	46.30	46.75	46.20	46.60	607649
2010-09-02	46.12	46.45	46.01	46.33	579788
2010-09-03	46.25	46.36	45.84	46.19	716419
2010-09-07	45.72	46.12	45.61	45.93	701971
2010-09-08	46.37	46.92	46.35	46.72	624191
2010-09-09	47.18	47.59	47.07	47.45	460995
2010-09-10	47.26	47.48	47.09	47.40	549400
2010-09-13	47.43	47.78	47.25	47.72	679035
2010-09-14	47.78	48.07	47.52	47.92	507716
2010-09-15	47.84	48.19	47.69	48.02	355042
2010-09-16	47.80	47.86	47.62	47.80	417780
2010-09-17	47.52	47.65	47.29	47.40	549660
2010-09-20	47.13	47.60	47.07	47.47	462978
2010-09-21	47.30	47.49	46.96	47.15	737651
2010-09-22	47.24	47.51	46.82	47.28	922548
2010-09-23	46.79	47.42	46.67	46.95	748586
2010-09-24	47.17	47.35	46.97	47.08	531095
2010-09-27	47.18	47.52	46.94	47.36	518858
2010-09-28	47.29	47.72	46.91	47.62	701636
2010-09-29	47.07	47.32	46.97	47.16	658430
2010-09-30	47.30	47.47	46.58	46.63	799082
2010-10-01	47.08	47.29	46.65	47.13	873037
2010-10-04	48.11	48.27	47.89	48.19	781587
2010-10-05	48.74	49.15	48.73	48.95	907977
2010-10-06	48.89	49.20	48.75	49.08	461970
2010-10-07	49.81	49.81	49.27	49.47	526027
2010-10-08	49.39	49.69	49.22	49.56	545109
2010-10-11	49.84	49.90	49.59	49.71	478355
2010-10-12	49.51	49.73	49.32	49.61	544354
2010-10-13	50.15	50.38	49.92	50.14	560556
2010-10-14	50.45	50.53	50.16	50.37	353965
2010-10-15	50.16	50.20	49.70	50.04	390118
2010-10-18	49.56	50.12	49.39	50.07	420590
2010-10-19	49.37	50.04	49.33	49.80	427834
2010-10-20	49.82	50.83	49.79	50.54	486958
2010-10-21	51.27	51.65	50.61	50.88	487493
2010-10-22	50.31	50.60	50.18	50.56	531548
2010-10-25	50.61	50.68	50.28	50.45	442728
2010-10-26	50.69	51.32	50.41	51.11	539737
2010-10-27	50.69	50.76	49.79	50.28	956589
2010-10-28	51.28	51.33	50.86	51.03	431860
2010-10-29	51.79	51.96	51.61	51.80	579265
2010-11-01	51.59	51.87	51.53	51.80	864501
2010-11-02	52.12	52.36	51.95	52.25	492686
2010-11-03	51.75	52.15	51.57	52.15	484693
2010-11-04	52.88	53.32	52.84	53.31	317640
2010-11-05	52.68	52.76	52.19	52.61	467284
2010-11-08	51.22	52.00	51.22	51.91	509419
2010-11-09	51.01	51.29	50.34	50.45	1128457
2010-11-10	51.69	51.69	50.73	51.47	417998
2010-11-11	51.49	51.67	51.29	51.62	372717
2010-11-12	52.13	52.25	51.55	51.79	327971
2010-11-15	51.96	52.13	51.74	51.96	254405
2010-11-16	51.35	51.52	50.51	50.71	438885
2010-11-17	51.02	51.20	50.77	51.00	408420
2010-11-18	51.02	51.99	51.01	51.77	568306
2010-11-19	50.59	51.04	50.21	50.86	753465
2010-11-22	50.66	51.11	50.55	51.10	518975
2010-11-23	50.52	50.55	49.85	49.99	545402
2010-11-24	50.23	50.43	50.11	50.35	489444
2010-11-26	49.42	49.81	49.25	49.35	530937
2010-11-29	49.03	49.08	48.45	48.91	701377
2010-11-30	48.67	49.40	48.51	49.11	985978
2010-12-01	47.38	47.68	47.16	47.55	1336862
2010-12-02	47.00	48.08	46.92	48.05	798127
2010-12-03	47.45	48.52	47.40	48.38	1936661
2010-12-06	47.74	48.10	47.63	47.87	949284
2010-12-07	47.63	47.83	47.38	47.44	2061596
2010-12-08	47.18	47.43	46.99	47.31	484392
2010-12-09	47.57	47.67	47.32	47.60	477224
2010-12-10	47.44	48.07	47.36	47.90	800784
2010-12-13	47.90	48.69	47.85	48.51	658224
2010-12-14	48.11	48.48	47.98	48.26	1060812
2010-12-15	47.91	48.13	47.57	47.64	577632
2010-12-16	47.68	47.91	47.45	47.78	373817
2010-12-17	47.31	47.53	47.16	47.45	522323
2010-12-20	48.16	48.55	47.85	48.49	725552
2010-12-21	48.22	48.39	48.05	48.22	397090
2010-12-22	48.44	48.95	48.35	48.62	377864
2010-12-23	48.65	48.65	48.40	48.47	217909
2010-12-27	48.34	48.43	48.03	48.33	206933
2010-12-28	48.27	48.43	48.02	48.27	194868
2010-12-29	48.37	48.64	48.21	48.56	187277
2010-12-30	48.12	48.31	47.86	48.21	308387
2010-12-31	47.83	48.68	47.78	48.41	360444
2011-01-03	48.49	48.55	48.25	48.29	641945
2011-01-04	48.70	49.05	48.55	48.96	723930
2011-01-05	49.21	49.91	49.03	49.65	1270363
2011-01-06	49.75	49.82	49.40	49.70	1361502
2011-01-07	49.67	49.77	49.43	49.59	744828
2011-01-10	48.84	48.93	48.01	48.36	1177317
2011-01-11	47.77	47.81	47.53	47.62	971152
2011-01-12	46.75	47.27	46.49	47.17	1219587
2011-01-13	46.21	46.70	46.13	46.45	1907589
2011-01-14	46.36	46.70	46.25	46.57	766954
2011-01-18	47.51	47.87	47.40	47.55	704072
2011-01-19	46.90	47.07	46.58	46.93	1080525
2011-01-20	47.32	48.00	47.03	47.52	1067726
2011-01-21	47.43	47.90	47.36	47.73	402283
2011-01-24	48.32	48.88	48.29	48.67	567597
2011-01-25	47.64	48.13	47.48	48.04	911709
2011-01-26	47.89	48.16	47.83	48.08	701876
2011-01-27	48.07	48.39	48.00	48.19	883663
2011-01-28	48.02	48.19	47.64	48.00	1327243
2011-01-31	49.25	49.30	48.80	49.13	1219432
2011-02-01	49.47	50.32	49.42	50.15	1179558
2011-02-02	49.12	49.19	48.77	48.92	743957
2011-02-03	48.37	48.95	48.13	48.80	565779
2011-02-04	48.65	48.91	48.43	48.87	327742
2011-02-07	49.28	49.34	48.99	49.21	374461
2011-02-08	48.87	49.17	48.67	49.10	358999
2011-02-09	49.31	49.83	49.31	49.79	507287
2011-02-10	49.83	50.14	49.69	50.07	485035
2011-02-11	50.01	50.39	49.95	50.25	565670
2011-02-14	50.32	50.48	50.27	50.30	482047
2011-02-15	50.35	50.38	50.08	50.16	304876
2011-02-16	50.07	50.21	49.89	50.21	341999
2011-02-17	50.25	50.71	50.20	50.49	727030
2011-02-18	51.03	51.24	50.74	50.89	748203
2011-02-22	49.85	50.23	49.56	49.75	671632
2011-02-23	49.93	50.30	49.70	49.81	384438
2011-02-24	50.14	50.18	49.74	50.04	596981
2011-02-25	50.06	50.65	49.88	50.65	399641
2011-02-28	50.90	51.22	50.84	50.97	260153
2011-03-01	50.63	50.79	50.18	50.35	399767
2011-03-02	50.73	51.00	50.59	50.85	683540
2011-03-03	51.07	51.49	50.84	51.46	446449
2011-03-04	51.31	51.61	50.85	51.46	596375
2011-03-07	51.35	51.46	50.98	51.20	1022172
2011-03-08	50.67	50.98	50.48	50.84	438658
2011-03-09	51.28	51.73	51.20	51.65	392711
2011-03-10	51.09	51.24	50.86	50.91	268822
2011-03-11	50.71	50.80	50.12	50.55	453888
2011-03-14	49.49	49.65	48.97	49.54	1017080
2011-03-15	47.87	48.44	47.66	48.28	952982
2011-03-16	48.17	48.44	47.36	47.73	962137
2011-03-17	48.59	49.08	48.25	48.91	549867
2011-03-18	50.69	51.45	50.42	51.45	1819290
2011-03-21	50.98	51.88	50.90	51.77	3279433
2011-03-22	52.42	52.81	52.29	52.52	2798939
2011-03-23	52.13	52.58	51.86	52.18	2313848
2011-03-24	52.04	52.49	51.99	52.23	2373666
2011-03-25	52.12	52.24	51.83	51.86	1039628
2011-03-28	52.17	52.33	52.03	52.17	846909
2011-03-29	51.63	52.34	51.61	52.16	784824
2011-03-30	52.12	52.68	52.12	52.49	392975
2011-03-31	52.46	52.72	52.36	52.41	445821
2011-04-01	52.44	52.81	52.33	52.65	1201583
2011-04-04	53.18	53.28	52.91	52.97	337147
2011-04-05	52.64	52.79	52.32	52.67	316474
2011-04-06	52.71	53.07	52.56	52.89	301131
2011-04-07	53.25	53.47	52.76	52.81	320011
2011-04-08	53.30	53.30	52.63	52.90	249791
2011-04-11	53.13	53.27	52.70	52.76	343147
2011-04-12	52.65	52.64	51.98	52.09	523662
2011-04-13	53.35	53.55	53.11	53.20	784351
2011-04-14	53.01	53.52	53.01	53.43	391960
2011-04-15	53.83	54.00	53.63	53.93	477816
2011-04-18	53.15	53.15	52.11	52.73	471384
2011-04-19	52.66	52.99	52.65	52.96	197092
2011-04-20	53.89	54.04	53.78	53.93	389849
2011-04-21	54.35	54.45	53.99	54.21	255437
2011-04-25	54.27	54.27	54.08	54.22	151085
2011-04-26	54.27	54.78	54.15	54.68	250678
2011-04-27	55.41	55.53	54.73	55.47	388734
2011-04-28	55.82	56.04	55.67	55.84	322762
2011-04-29	55.89	56.10	55.79	56.00	328874
2011-05-02	56.09	56.39	55.92	55.99	186955
2011-05-03	55.24	55.81	55.05	55.41	312279
2011-05-04	56.20	56.25	55.09	55.24	383038
2011-05-05	54.73	54.93	54.16	54.48	362985
2011-05-06	54.83	55.16	54.55	54.97	339220
2011-05-09	54.31	55.35	54.31	55.28	254053
2011-05-10	55.96	56.66	55.91	56.45	415701
2011-05-11	56.18	56.42	55.64	55.99	419133
2011-05-12	55.78	56.21	55.51	56.08	567064
2011-05-13	55.69	55.70	54.82	55.10	594685
2011-05-16	54.31	54.96	54.27	54.52	459900
2011-05-17	54.86	55.16	54.63	55.09	446409
2011-05-18	54.45	54.96	54.20	54.87	413069
2011-05-19	55.06	55.79	54.64	55.67	402219
2011-05-20	56.28	56.55	55.97	56.13	328157
2011-05-23	55.43	55.50	54.93	55.16	442055
2011-05-24	55.69	55.71	55.31	55.43	369558
2011-05-25	55.10	55.44	54.99	55.22	305253
2011-05-26	55.35	55.83	55.11	55.70	356691
2011-05-27	55.69	56.16	55.66	56.03	405975
2011-05-31	56.68	56.92	56.40	56.74	643252
2011-06-01	54.36	54.50	53.35	53.39	856713
2011-06-02	53.36	53.49	52.83	53.16	545604
2011-06-03	52.68	53.77	52.58	53.61	511900
2011-06-06	53.07	53.08	52.58	52.58	525235
2011-06-07	53.62	53.71	53.27	53.31	335962
2011-06-08	53.25	53.43	53.14	53.39	274496
2011-06-09	53.71	54.09	53.49	53.87	398854
2011-06-10	53.45	53.45	52.44	52.52	636042
2011-06-13	53.38	53.39	52.99	53.08	409227
2011-06-14	53.53	53.70	53.24	53.42	333639
2011-06-15	52.61	52.77	52.12	52.27	383570
2011-06-16	52.05	52.23	51.87	52.09	334015
2011-06-17	52.05	52.48	51.97	52.28	352904
2011-06-20	51.79	52.30	51.75	52.15	431046
2011-06-21	52.31	52.75	52.19	52.53	531095
2011-06-22	52.16	52.56	52.13	52.28	414154
2011-06-23	51.64	51.81	51.20	51.77	531580
2011-06-24	51.80	52.01	51.53	51.87	435038
2011-06-27	51.77	52.66	51.68	52.37	428222
2011-06-28	52.11	52.61	52.09	52.46	522907
2011-06-29	53.00	53.69	52.87	53.57	400898
2011-06-30	53.35	54.15	53.15	53.92	408804
2011-07-01	53.89	54.60	53.78	54.56	304352
2011-07-05	54.32	54.38	54.05	54.13	266695
2011-07-06	54.03	54.26	53.75	54.25	211981
2011-07-07	53.96	54.25	53.89	54.16	235984
2011-07-08	53.74	54.04	53.68	54.03	217886
2011-07-11	53.53	53.57	53.00	53.20	351146
2011-07-12	52.55	53.19	52.55	52.88	290563
2011-07-13	53.13	53.83	52.92	53.42	334130
2011-07-14	53.65	53.66	53.02	53.20	279235
2011-07-15	53.38	53.48	53.02	53.27	274714
2011-07-18	52.87	52.95	52.48	52.72	280883
2011-07-19	52.73	52.92	52.46	52.71	357260
2011-07-20	52.43	53.35	52.39	53.20	330061
2011-07-21	53.35	53.96	53.25	53.88	277603
2011-07-22	54.26	54.64	54.04	54.48	523758
2011-07-25	54.79	54.79	54.04	54.10	367505
2011-07-26	54.84	55.01	54.39	54.67	378159
2011-07-27	54.63	54.70	53.92	54.00	256239
2011-07-28	53.96	54.15	53.76	53.89	224242
2011-07-29	53.42	54.08	53.12	53.66	417792
2011-08-01	53.65	53.78	52.47	52.95	736049
2011-08-02	53.02	53.73	53.02	53.42	474793
2011-08-03	54.69	55.08	54.20	54.91	723516
2011-08-04	54.39	54.56	52.67	52.69	777131
2011-08-05	53.08	53.44	51.82	53.12	916870
2011-08-08	51.80	52.47	49.96	50.56	1252433
2011-08-09	51.01	52.31	50.21	52.30	1334624
2011-08-10	51.11	51.52	50.06	50.23	1651430
2011-08-11	50.05	52.00	50.02	51.57	1029841
2011-08-12	52.83	53.23	52.25	52.91	534759
2011-08-15	53.30	54.27	53.24	54.27	590984
2011-08-16	53.93	54.35	53.56	54.23	424408
2011-08-17	54.07	54.97	54.07	54.58	834422
2011-08-18	53.11	53.59	52.45	53.51	845542
2011-08-19	53.32	54.57	52.91	53.11	740754
2011-08-22	54.44	54.52	53.73	53.91	650672
2011-08-23	54.00	54.38	53.60	54.38	440567
2011-08-24	54.41	55.08	54.23	54.91	709916
2011-08-25	53.67	53.89	52.49	52.77	1106490
2011-08-26	52.55	54.44	52.35	54.34	1067756
2011-08-29	54.94	55.58	54.75	55.42	439392
2011-08-30	54.58	55.07	54.27	54.92	597208
2011-08-31	55.15	55.63	55.08	55.33	605928
2011-09-01	55.22	55.56	54.71	54.94	566009
2011-09-02	54.92	55.26	54.68	54.84	396881
2011-09-06	54.00	54.35	53.61	54.19	542020
2011-09-07	55.13	55.59	54.92	55.54	373859
2011-09-08	54.85	55.41	54.71	54.76	455136
2011-09-09	54.45	54.57	53.77	54.03	513954
2011-09-12	53.21	53.93	53.13	53.91	519374
2011-09-13	53.25	54.12	53.12	53.85	485670
2011-09-14	54.05	54.59	53.51	54.21	385109
2011-09-15	53.81	54.04	53.32	53.80	677031
2011-09-16	53.99	54.37	53.78	54.14	841350
2011-09-19	53.28	54.09	53.04	53.81	464192
2011-09-20	54.41	55.33	53.90	54.88	590948
2011-09-21	55.37	55.60	54.70	54.70	614704
2011-09-22	52.89	53.47	52.59	53.17	818038
2011-09-23	53.17	53.54	52.92	53.13	588532
2011-09-26	53.24	53.44	52.56	53.44	567897
2011-09-27	53.91	54.49	53.73	53.88	521008
2011-09-28	53.49	54.16	53.37	53.43	610652
2011-09-29	54.68	55.20	54.45	54.82	559965
2011-09-30	54.05	54.72	53.54	54.11	564634
2011-10-03	54.13	54.55	53.63	53.65	678832
2011-10-04	52.51	53.40	52.08	53.30	792672
2011-10-05	53.02	53.47	52.55	53.42	471461
2011-10-06	53.23	54.26	53.02	54.23	536185
2011-10-07	55.17	55.64	54.99	55.19	763670
2011-10-10	55.09	55.55	54.87	55.17	968012
2011-10-11	54.58	54.79	54.41	54.47	645847
2011-10-12	54.47	54.71	54.19	54.27	581047
2011-10-13	54.20	54.81	54.00	54.56	481290
2011-10-14	54.76	55.06	54.64	54.94	441288
2011-10-17	55.24	55.31	54.89	54.98	294831
2011-10-18	54.86	55.85	54.57	55.57	565357
2011-10-19	54.94	55.25	54.83	54.89	693094
2011-10-20	55.15	55.32	54.68	55.15	394274
2011-10-21	55.59	55.65	55.27	55.57	417184
2011-10-24	54.92	55.43	54.84	55.23	398330
2011-10-25	55.37	55.84	55.06	55.49	487678
2011-10-26	55.90	56.21	55.49	56.09	380862
2011-10-27	55.53	55.67	54.84	55.27	1026125
2011-10-28	55.17	55.37	54.58	54.69	741862
2011-10-31	55.13	55.27	54.60	54.62	625490
2011-11-01	53.73	54.12	53.49	53.62	769992
2011-11-02	53.73	54.64	53.71	54.46	582864
2011-11-03	55.00	55.31	54.38	55.17	556661
2011-11-04	55.04	55.05	54.48	54.71	844848
2011-11-07	54.55	55.08	54.50	54.86	917745
2011-11-08	54.73	55.08	54.53	54.91	858089
2011-11-09	54.10	54.13	53.45	53.49	897248
2011-11-10	53.96	53.98	53.17	53.35	782418
2011-11-11	54.75	55.37	54.63	55.09	1465728
2011-11-14	54.08	54.37	53.88	54.17	511929
2011-11-15	54.73	54.93	54.35	54.67	373607
2011-11-16	53.84	54.44	53.73	53.87	449283
2011-11-17	54.92	55.33	54.55	54.80	593307
2011-11-18	55.37	55.55	55.11	55.41	442210
2011-11-21	54.40	54.46	53.75	54.32	722141
2011-11-22	54.13	54.64	54.04	54.09	928048
2011-11-23	54.07	54.13	53.30	53.59	528127
2011-11-25	53.29	53.65	53.14	53.14	395241
2011-11-28	54.22	54.39	53.94	54.05	568812
2011-11-29	54.27	54.87	54.18	54.79	561295
2011-11-30	53.92	54.16	53.57	53.91	758002
2011-12-01	54.08	54.40	53.67	53.74	642820
2011-12-02	52.75	52.78	51.68	51.84	1514523
2011-12-05	52.52	52.52	51.60	51.81	904323
2011-12-06	51.35	51.84	51.27	51.67	717343
2011-12-07	52.15	52.63	52.00	52.45	920659
2011-12-08	52.37	52.53	51.86	51.93	513749
2011-12-09	51.55	51.95	51.50	51.93	406710
2011-12-12	51.99	52.07	51.34	51.65	294034
2011-12-13	51.61	51.83	50.77	51.04	833265
2011-12-14	51.33	51.37	50.96	51.07	600350
2011-12-15	51.87	51.98	51.57	51.87	642756
2011-12-16	52.00	52.24	51.64	51.81	948468
2011-12-19	51.48	51.71	51.22	51.27	527338
2011-12-20	51.49	52.01	51.48	51.98	367693
2011-12-21	50.78	51.48	50.72	51.41	787501
2011-12-22	51.27	52.25	51.20	52.17	717025
2011-12-23	52.54	53.42	52.40	53.42	1148670
2011-12-27	53.40	53.45	53.09	53.43	439049
2011-12-28	52.81	53.01	52.30	52.35	649178
2011-12-29	52.47	53.10	52.44	53.03	307244
2011-12-30	53.15	53.15	52.73	52.89	368248
2012-01-03	53.35	53.97	53.16	53.59	798114
2012-01-04	53.98	54.08	53.57	53.77	896663
2012-01-05	52.44	52.52	51.84	52.09	979264
2012-01-06	51.58	51.60	51.11	51.39	641352
2012-01-09	52.37	52.94	52.15	52.92	667706
2012-01-10	53.50	53.64	53.06	53.20	661383
2012-01-11	52.94	53.23	52.70	52.91	376429
2012-01-12	53.23	53.29	52.80	53.04	344928
2012-01-13	52.43	52.69	52.06	52.69	412055
2012-01-17	52.70	52.91	52.46	52.61	794178
2012-01-18	52.55	52.85	52.47	52.81	422098
2012-01-19	52.36	52.43	52.16	52.20	535590
2012-01-20	52.55	52.83	52.35	52.81	452308
2012-01-23	52.10	52.60	52.09	52.36	522417
2012-01-24	52.81	53.24	52.62	53.21	455734
2012-01-25	52.91	53.48	52.63	53.47	472355
2012-01-26	53.20	53.44	52.78	53.20	1046309
2012-01-27	52.72	53.06	52.41	52.80	1419693
2012-01-30	52.56	53.01	52.47	52.88	523047
2012-01-31	54.46	54.53	54.15	54.43	1038114
2012-02-01	55.20	55.20	54.59	54.70	510767
2012-02-02	54.22	54.23	53.86	54.17	719821
2012-02-03	55.10	55.34	54.85	55.21	757726
2012-02-06	55.07	55.07	54.76	54.84	305314
2012-02-07	55.44	55.89	55.29	55.82	635090
2012-02-08	55.82	56.04	55.56	55.71	669363
2012-02-09	55.79	55.79	55.28	55.41	462037
2012-02-10	54.24	54.69	54.23	54.55	889126
2012-02-13	55.18	55.23	54.76	54.87	358622
2012-02-14	54.77	54.99	54.53	54.99	299167
2012-02-15	55.12	55.17	54.69	54.79	283438
2012-02-16	55.39	55.77	55.27	55.69	520395
2012-02-17	55.78	55.85	55.64	55.70	287180
2012-02-21	55.49	55.64	55.31	55.47	269660
2012-02-22	54.97	55.57	54.85	55.37	336594
2012-02-23	55.78	55.78	55.35	55.52	368073
2012-02-24	55.68	56.00	55.64	55.97	248930
2012-02-27	55.55	55.96	55.46	55.79	235527
2012-02-28	55.64	55.78	55.39	55.56	295631
2012-02-29	55.99	56.04	55.65	55.84	453011
2012-03-01	56.05	56.54	55.91	56.12	563070
2012-03-02	56.38	56.38	55.84	56.04	423441
2012-03-05	56.17	56.43	56.04	56.35	353397
2012-03-06	56.25	56.29	55.56	55.78	332345
2012-03-07	55.73	55.83	55.43	55.60	271341
2012-03-08	55.55	55.93	55.42	55.82	288895
2012-03-09	55.45	55.78	55.43	55.75	229647
2012-03-12	55.48	55.97	55.43	55.76	364065
2012-03-13	55.92	56.57	55.89	56.57	391266
2012-03-14	56.31	56.51	56.18	56.38	326124
2012-03-15	55.89	55.90	55.32	55.59	840812
2012-03-16	55.61	55.78	55.48	55.63	311036
2012-03-19	54.60	55.00	54.60	54.97	481417
2012-03-20	54.77	54.88	54.62	54.81	561839
2012-03-21	54.85	55.23	54.84	55.16	442901
2012-03-22	55.27	55.39	55.11	55.21	322278
2012-03-23	55.37	55.54	55.21	55.30	257747
2012-03-26	55.90	56.03	55.77	55.99	327703
2012-03-27	55.36	55.49	55.11	55.15	406527
2012-03-28	55.32	55.32	54.57	54.96	356704
2012-03-29	54.63	54.91	54.31	54.85	330586
2012-03-30	55.11	55.37	55.01	55.07	317701
2012-04-02	55.36	56.39	55.29	56.35	399506
2012-04-03	56.06	56.14	55.23	55.60	427834
2012-04-04	55.10	55.27	54.91	55.01	394371
2012-04-05	54.63	55.04	54.60	54.93	369374
2012-04-09	54.63	55.06	54.55	54.96	155898
2012-04-10	55.19	55.35	54.38	54.65	501845
2012-04-11	55.45	55.78	55.37	55.65	574332
2012-04-12	55.75	56.38	55.56	56.15	553857
2012-04-13	55.78	55.84	55.33	55.33	290622
2012-04-16	55.95	56.03	55.64	55.87	261290
2012-04-17	56.28	56.56	56.02	56.35	284304
2012-04-18	56.40	56.75	56.33	56.53	315939
2012-04-19	56.72	56.79	56.38	56.64	279288
2012-04-20	57.39	57.63	57.26	57.48	471737
2012-04-23	57.39	57.94	57.05	57.88	756311
2012-04-24	58.59	59.05	58.51	58.90	1053404
2012-04-25	58.58	58.88	58.31	58.73	309929
2012-04-26	57.99	58.70	57.89	58.52	246830
2012-04-27	58.80	59.03	58.61	58.79	269688
2012-04-30	58.63	59.11	58.52	59.01	231699
2012-05-01	58.70	59.25	58.47	58.96	510472
2012-05-02	58.89	59.00	58.49	59.00	417552
2012-05-03	58.90	59.15	58.80	58.94	425475
2012-05-04	58.71	58.92	58.48	58.82	194831
2012-05-07	58.80	59.25	58.62	59.21	239916
2012-05-08	59.31	59.68	58.89	59.36	263990
2012-05-09	58.71	59.53	58.53	59.24	333306
2012-05-10	59.08	59.39	59.02	59.25	517077
2012-05-11	59.50	60.00	59.48	59.84	476721
2012-05-14	58.89	59.38	58.83	59.09	283823
2012-05-15	58.25	58.73	58.23	58.32	559183
2012-05-16	57.94	58.28	57.82	58.08	592702
2012-05-17	57.45	58.42	57.28	57.82	615243
2012-05-18	58.18	58.22	57.34	57.61	381682
2012-05-21	57.70	58.27	57.61	58.24	436071
2012-05-22	57.83	57.95	57.58	57.64	684450
2012-05-23	57.89	58.01	57.09	57.62	459114
2012-05-24	57.74	57.85	57.25	57.68	482453
2012-05-25	58.01	58.60	57.93	58.53	370465
2012-05-29	58.11	58.52	57.98	58.35	939583
2012-05-30	55.64	55.79	55.12	55.15	738579
2012-05-31	55.15	55.24	54.47	54.86	718702
2012-06-01	54.76	55.11	54.58	54.64	438459
2012-06-04	54.69	55.11	54.69	54.76	529937
2012-06-05	54.79	54.98	54.71	54.83	460429
2012-06-06	55.33	55.69	55.20	55.68	558185
2012-06-07	55.70	56.08	55.35	55.77	659582
2012-06-08	55.60	56.33	55.49	56.27	478193
2012-06-11	56.14	56.28	55.82	55.84	656867
2012-06-12	55.91	56.30	55.60	56.29	484632
2012-06-13	55.82	56.13	55.66	55.75	476179
2012-06-14	55.91	56.38	55.85	56.21	266723
2012-06-15	55.44	56.12	55.43	56.02	547410
2012-06-18	55.70	56.13	55.67	56.07	358121
2012-06-19	55.97	56.69	55.84	56.38	358720
2012-06-20	56.64	56.78	56.24	56.42	410414
2012-06-21	56.28	56.39	55.64	55.64	409552
2012-06-22	56.08	56.27	55.92	56.05	213389
2012-06-25	56.17	56.42	55.92	56.20	391966
2012-06-26	56.36	56.59	56.22	56.50	258653
2012-06-27	56.55	56.86	56.38	56.72	205825
2012-06-28	56.68	57.34	56.51	57.32	312437
2012-06-29	58.13	58.31	57.64	57.81	306357
2012-07-02	57.92	58.54	57.91	58.45	287081
2012-07-03	58.21	58.24	57.95	58.09	220121
2012-07-05	57.80	58.12	57.65	57.88	266213
2012-07-06	58.03	58.19	57.89	58.18	208182
2012-07-09	57.97	58.15	57.59	58.15	241511
2012-07-10	57.91	58.09	57.81	57.98	320426
2012-07-11	58.56	58.70	58.30	58.60	260238
2012-07-12	58.10	58.45	57.91	58.34	266469
2012-07-13	58.37	59.42	58.30	59.37	440082
2012-07-16	58.13	58.37	57.76	58.17	896363
2012-07-17	56.52	56.73	56.24	56.60	938341
2012-07-18	56.65	57.35	56.62	57.24	385073
2012-07-19	57.11	57.50	57.01	57.34	268400
2012-07-20	55.79	56.18	55.68	56.06	666434
2012-07-23	54.83	54.88	54.55	54.82	780135
2012-07-24	54.53	54.60	54.05	54.40	734648
2012-07-25	54.83	54.99	54.52	54.72	584045
2012-07-26	56.36	56.51	56.04	56.14	498339
2012-07-27	56.51	57.13	56.20	56.98	360522
2012-07-30	56.89	57.48	56.89	57.29	230269
2012-07-31	57.00	57.17	56.60	56.62	236280
2012-08-01	56.83	57.00	56.33	56.36	330078
2012-08-02	56.79	57.22	56.48	56.71	414012
2012-08-03	57.38	57.92	57.26	57.68	426272
2012-08-06	57.61	58.04	57.57	57.67	365415
2012-08-07	58.36	58.59	58.20	58.21	373701
2012-08-08	58.81	58.97	58.60	58.64	681867
2012-08-09	58.76	58.90	58.43	58.65	331169
2012-08-10	58.55	59.06	58.44	58.99	249540
2012-08-13	59.11	59.32	59.04	59.18	369676
2012-08-14	59.74	59.95	59.64	59.75	450198
2012-08-15	59.71	59.96	59.62	59.80	337641
2012-08-16	60.00	60.19	59.88	60.19	309768
2012-08-17	60.39	60.46	60.16	60.26	556226
2012-08-20	60.26	60.38	59.81	60.24	332985
2012-08-21	60.12	60.38	59.81	59.81	222157
2012-08-22	60.02	60.12	59.65	59.93	233115
2012-08-23	59.57	59.57	59.25	59.40	246466
2012-08-24	59.33	59.69	59.15	59.37	325524
2012-08-27	59.35	59.62	59.35	59.53	183944
2012-08-28	59.38	59.57	59.25	59.48	198223
2012-08-29	59.89	59.97	59.59	59.69	182534
2012-08-30	60.28	60.28	59.64	59.69	230158
2012-08-31	59.65	59.80	59.25	59.42	295809
2012-09-04	59.51	59.87	59.35	59.80	239493
2012-09-05	60.02	60.12	59.83	60.12	283289
2012-09-06	60.39	60.80	60.37	60.75	337445
2012-09-07	60.53	60.65	60.27	60.51	206051
2012-09-10	59.60	59.79	59.41	59.41	390542
2012-09-11	59.21	59.67	59.17	59.52	519952
2012-09-12	59.54	59.76	59.40	59.61	250670
2012-09-13	60.14	60.68	59.92	60.56	354441
2012-09-14	60.52	60.70	60.39	60.60	463618
2012-09-17	60.25	60.58	60.24	60.36	332837
2012-09-18	60.72	61.04	60.59	60.70	245498
2012-09-19	61.00	61.15	60.82	60.94	238988
2012-09-20	61.12	61.47	60.94	61.47	287427
2012-09-21	61.11	61.21	60.64	60.91	247932
2012-09-24	60.62	61.12	60.56	61.09	250246
2012-09-25	61.11	61.57	60.99	61.17	214526
2012-09-26	60.83	61.12	60.72	60.94	243361
2012-09-27	61.80	61.88	61.17	61.41	521648
2012-09-28	60.59	60.67	60.11	60.39	249015
2012-10-01	61.42	61.87	61.04	61.13	309065
2012-10-02	61.66	61.68	61.18	61.34	288134
2012-10-03	61.60	61.60	61.25	61.43	281151
2012-10-04	61.77	61.81	61.47	61.60	331626
2012-10-05	61.68	61.81	61.39	61.42	333649
2012-10-08	61.25	61.35	61.00	61.35	206577
2012-10-09	60.70	60.85	60.39	60.48	222028
2012-10-10	60.57	60.63	60.25	60.44	235396
2012-10-11	60.43	60.58	60.31	60.35	218915
2012-10-12	60.59	60.82	60.50	60.62	139904
2012-10-15	60.97	61.09	60.75	61.09	140685
2012-10-16	61.70	61.94	61.65	61.73	199734
2012-10-17	61.80	62.06	61.72	61.94	125076
2012-10-18	62.06	62.15	61.76	61.83	177207
2012-10-19	61.91	62.01	61.53	61.54	176484
2012-10-22	61.64	61.90	61.54	61.90	197976
2012-10-23	61.56	61.64	60.99	61.13	255003
2012-10-24	61.81	61.89	61.16	61.31	371704
2012-10-25	61.72	61.82	61.37	61.51	245655
2012-10-26	61.48	61.87	61.42	61.76	190296
2012-10-31	62.09	62.43	61.96	62.19	309990
2012-11-01	62.44	62.68	62.32	62.56	331820
2012-11-02	61.83	62.00	61.67	61.91	221716
2012-11-05	61.58	61.73	61.34	61.71	217842
2012-11-06	61.96	62.20	61.79	62.11	180202
2012-11-07	61.93	61.93	61.12	61.28	300359
2012-11-08	61.04	61.28	60.94	61.15	538142
2012-11-09	60.07	60.10	59.73	59.79	646277
2012-11-12	59.73	59.78	59.21	59.48	397512
2012-11-13	59.55	59.98	59.42	59.53	525151
2012-11-14	60.05	60.17	59.49	59.51	501294
2012-11-15	60.11	60.28	59.51	59.69	344622
2012-11-16	59.96	60.05	59.45	59.98	495014
2012-11-19	60.27	60.73	60.23	60.40	518244
2012-11-20	60.12	60.63	60.05	60.57	506924
2012-11-21	61.00	61.19	60.95	61.09	391653
2012-11-23	62.14	62.23	61.91	62.07	360874
2012-11-26	62.29	62.48	62.25	62.40	437375
2012-11-27	62.39	62.50	61.83	61.97	394111
2012-11-28	60.49	61.15	60.44	60.89	484352
2012-11-29	61.69	62.02	61.47	61.66	396670
2012-11-30	61.53	61.83	61.36	61.79	465113
2012-12-03	61.66	61.73	61.42	61.61	441990
2012-12-04	62.17	62.17	61.61	61.63	438681
2012-12-05	61.92	62.24	61.72	61.93	265262
2012-12-06	61.93	62.07	61.58	61.84	188488
2012-12-07	61.75	61.87	61.53	61.84	184570
2012-12-10	61.84	62.29	61.84	62.19	331781
2012-12-11	62.45	62.59	62.31	62.44	259777
2012-12-12	63.14	63.31	62.84	62.95	393736
2012-12-13	63.12	63.27	62.73	62.81	617232
2012-12-14	62.44	62.47	62.08	62.16	821995
2012-12-17	61.90	62.52	61.85	62.51	454877
2012-12-18	62.26	62.80	62.19	62.72	476451
2012-12-19	62.89	63.15	62.79	63.09	332497
2012-12-20	62.25	62.55	62.14	62.51	682655
2012-12-21	62.12	62.49	62.04	62.32	362148
2012-12-24	62.28	62.51	62.11	62.45	118635
2012-12-26	62.41	62.71	62.02	62.07	238802
2012-12-27	62.16	62.24	61.69	62.00	261540
2012-12-28	61.79	62.17	61.68	61.78	213959
2012-12-31	61.82	62.72	61.75	62.66	402708
2013-01-02	63.14	63.27	62.59	62.96	535667
2013-01-03	62.21	62.51	62.18	62.33	615060
2013-01-04	62.06	62.67	62.01	62.57	557762
2013-01-07	60.87	61.26	60.81	61.13	548385
2013-01-08	60.51	60.60	60.36	60.48	430270
2013-01-09	60.02	60.55	60.00	60.48	683634
2013-01-10	60.45	60.84	60.36	60.75	401786
2013-01-11	60.20	60.71	60.08	60.64	791002
2013-01-14	60.48	60.52	60.17	60.49	344845
2013-01-15	60.87	61.16	60.77	61.01	292179
2013-01-16	60.56	60.85	60.43	60.80	722105
2013-01-17	59.78	59.98	59.64	59.75	672074
2013-01-18	59.63	59.79	59.31	59.71	468144
2013-01-22	60.46	60.70	60.37	60.57	462294
2013-01-23	60.58	60.71	60.40	60.62	320264
2013-01-24	60.08	60.71	60.05	60.37	350822
2013-01-25	60.27	60.61	60.08	60.59	502371
2013-01-28	60.09	60.48	60.08	60.39	600342
2013-01-29	60.36	60.73	60.33	60.47	805441
2013-01-30	60.01	60.23	59.85	60.09	2280603
2013-01-31	59.85	60.05	59.77	59.91	978290
2013-02-01	60.02	60.10	59.75	59.77	859987
2013-02-04	59.85	59.95	59.50	59.64	490319
2013-02-05	59.84	60.03	59.63	59.66	347202
2013-02-06	59.45	59.78	59.19	59.73	276137
2013-02-07	59.33	59.45	59.02	59.30	382258
2013-02-08	59.59	59.73	59.52	59.65	216572
2013-02-11	59.31	59.36	59.05	59.33	313488
2013-02-12	58.80	59.35	58.78	59.17	398629
2013-02-13	58.95	59.43	58.87	59.28	427786
2013-02-14	58.30	58.36	58.09	58.20	706108
2013-02-15	57.68	57.94	57.61	57.76	814216
2013-02-19	59.02	59.18	58.87	58.90	473863
2013-02-20	59.24	59.47	59.09	59.09	709939
2013-02-21	58.89	59.02	58.64	58.89	511647
2013-02-22	59.50	59.66	59.41	59.53	366102
2013-02-25	59.08	59.60	59.00	59.12	945128
2013-02-26	59.35	59.47	58.96	59.11	281106
2013-02-27	59.43	59.88	59.33	59.79	329506
2013-02-28	60.63	60.70	60.11	60.11	699653
2013-03-01	59.41	59.68	59.31	59.52	403962
2013-03-04	60.03	60.67	59.87	60.62	649627
2013-03-05	60.76	60.89	60.40	60.46	419871
2013-03-06	60.34	60.47	60.03	60.16	490839
2013-03-07	60.29	60.41	60.12	60.20	186707
2013-03-08	60.07	60.13	59.61	59.73	396931
2013-03-11	59.81	60.00	59.68	59.93	342502
2013-03-12	60.21	60.31	59.99	60.15	473360
2013-03-13	60.58	60.68	60.35	60.39	396002
2013-03-14	60.63	61.13	60.59	61.05	591880
2013-03-15	60.83	60.89	60.50	60.60	504977
2013-03-18	60.97	60.97	60.45	60.45	466311
2013-03-19	61.18	61.53	60.94	61.29	724801
2013-03-20	61.65	61.80	61.45	61.54	462011
2013-03-21	61.21	61.58	61.07	61.41	347749
2013-03-22	62.18	62.98	62.14	62.80	532587
2013-03-25	62.72	63.02	62.31	62.49	316377
2013-03-26	62.38	62.44	62.01	62.21	423357
2013-03-27	61.89	62.20	61.73	61.90	386257
2013-03-28	63.39	63.64	63.14	63.28	483699
2013-04-01	63.23	63.33	63.12	63.21	252602
2013-04-02	64.24	64.43	63.93	64.13	423822
2013-04-03	64.58	64.71	64.44	64.57	1138944
2013-04-04	64.45	64.91	64.28	64.88	552886
2013-04-05	65.11	65.61	65.05	65.54	382229
2013-04-08	65.54	65.64	65.26	65.61	274893
2013-04-09	65.23	65.37	64.79	65.00	611262
2013-04-10	65.28	65.89	65.20	65.59	406920
2013-04-11	65.78	66.11	65.78	65.98	361247
2013-04-12	66.24	66.63	66.20	66.50	413519
2013-04-15	66.86	67.08	66.26	66.34	672562
2013-04-16	65.86	66.25	65.56	66.21	525222
2013-04-17	66.03	66.11	65.52	65.80	366812
2013-04-18	66.14	66.22	65.75	65.92	239940
2013-04-19	66.19	66.34	65.86	66.00	430323
2013-04-22	66.41	66.53	65.75	65.90	545952
2013-04-23	66.70	67.34	66.53	67.12	514035
2013-04-24	67.06	67.22	67.01	67.11	341069
2013-04-25	67.37	67.65	67.18	67.21	400093
2013-04-26	68.01	68.25	67.97	68.06	388390
2013-04-29	69.02	69.28	68.81	69.10	472949
2013-04-30	68.78	69.58	68.78	69.58	368442
2013-05-01	69.92	70.28	69.50	69.91	500655
2013-05-02	69.32	69.46	69.05	69.44	396621
2013-05-03	70.00	70.35	69.62	69.79	573180
2013-05-06	69.79	69.92	69.23	69.52	363526
2013-05-07	69.14	69.40	68.85	69.32	274694
2013-05-08	69.37	69.61	69.27	69.39	215402
2013-05-09	69.28	69.48	68.78	68.98	347893
2013-05-10	68.80	68.91	68.62	68.85	344443
2013-05-13	69.77	69.81	69.34	69.49	354783
2013-05-14	70.04	70.42	69.87	70.31	355106
2013-05-15	70.16	70.35	69.97	70.09	300639
2013-05-16	68.89	69.86	68.88	69.49	320119
2013-05-17	68.61	69.00	68.59	68.90	534972
2013-05-20	69.56	70.43	69.56	70.06	533915
2013-05-21	69.16	69.69	69.12	69.39	407867
2013-05-22	69.08	69.49	68.48	68.62	374568
2013-05-23	68.68	68.77	67.87	68.25	481235
2013-05-24	68.55	69.26	68.41	68.88	968933
2013-05-28	69.33	69.33	68.28	68.44	610186
2013-05-29	65.20	65.88	65.08	65.87	1082433
2013-05-30	65.01	65.54	65.01	65.37	602019
2013-05-31	65.43	65.50	64.85	64.97	504850
2013-06-03	64.79	65.76	64.44	65.59	583645
2013-06-04	65.52	66.08	65.48	65.76	784299
2013-06-05	62.92	62.92	62.01	62.14	809381
2013-06-06	62.27	63.20	62.13	63.15	1467509
2013-06-07	63.19	63.56	63.00	63.52	495026
2013-06-10	62.86	63.37	62.86	63.20	607880
2013-06-11	62.76	63.33	62.73	63.04	617679
2013-06-12	64.13	64.16	63.49	63.50	611476
2013-06-13	63.25	64.12	63.09	64.05	1350655
2013-06-14	63.41	64.00	63.41	64.00	258800
2013-06-17	64.23	64.36	63.65	63.81	391653
2013-06-18	63.95	64.44	63.87	64.24	312951
2013-06-19	64.40	64.64	63.31	63.31	423137
2013-06-20	62.14	62.24	61.05	61.19	740998
2013-06-21	61.66	61.82	61.10	61.70	979008
2013-06-24	60.50	60.73	60.17	60.41	2098620
2013-06-25	60.56	60.73	60.21	60.58	2251339
2013-06-26	60.75	61.21	60.64	61.13	2928831
2013-06-27	61.04	61.58	61.04	61.32	1190353
2013-06-28	61.58	62.09	61.53	61.82	745365
2013-07-01	62.23	62.27	61.42	61.56	351412
2013-07-02	61.12	61.92	61.12	61.61	404316
2013-07-03	61.44	61.78	61.15	61.77	229061
2013-07-05	61.04	61.30	60.33	61.29	379662
2013-07-08	61.43	61.64	61.28	61.47	422508
2013-07-09	61.61	61.69	61.32	61.67	341427
2013-07-10	61.72	62.41	61.68	62.08	250908
2013-07-11	62.95	63.40	62.67	63.34	303257
2013-07-12	62.79	63.02	62.64	62.96	279345
2013-07-15	62.98	63.17	62.85	63.09	439866
2013-07-16	63.08	63.35	62.87	63.13	359738
2013-07-17	63.23	63.30	62.54	62.79	572799
2013-07-18	63.47	63.81	63.38	63.64	283062
2013-07-19	64.12	64.55	64.05	64.43	314092
2013-07-22	64.51	64.94	64.48	64.85	310639
2013-07-23	64.72	64.93	64.10	64.41	421901
2013-07-24	64.66	64.66	64.20	64.36	240853
2013-07-25	64.00	64.31	63.93	64.27	377373
2013-07-26	64.18	64.18	63.65	63.97	367453
2013-07-29	63.75	64.09	63.73	63.97	469799
2013-07-30	64.99	65.04	63.88	63.89	275844
2013-07-31	64.91	65.39	64.79	65.01	418407
2013-08-01	65.50	65.65	65.05	65.29	265079
2013-08-02	65.37	65.64	65.04	65.54	274877
2013-08-05	65.75	65.78	65.14	65.51	228908
2013-08-06	65.45	65.64	65.07	65.25	268832
2013-08-07	65.45	65.71	65.21	65.38	315351
2013-08-08	65.38	65.56	64.99	65.42	1826049
2013-08-09	65.11	65.25	64.80	64.96	505740
2013-08-12	64.35	64.46	63.83	64.01	780483
2013-08-13	63.82	64.31	63.52	64.11	254580
2013-08-14	63.81	63.81	63.38	63.65	239051
2013-08-15	63.14	63.21	62.59	63.09	341197
2013-08-16	63.03	63.05	62.51	62.84	511984
2013-08-19	62.75	62.88	62.31	62.40	368319
2013-08-20	63.14	63.64	63.12	63.38	540841
2013-08-21	63.51	63.67	63.11	63.20	677988
2013-08-22	62.49	62.98	62.36	62.83	262369
2013-08-23	62.89	63.32	62.80	63.31	265395
2013-08-26	63.34	63.34	62.75	62.89	252550
2013-08-27	62.39	62.92	62.38	62.61	298288
2013-08-28	62.61	63.05	62.47	62.84	172538
2013-08-29	62.96	63.24	62.91	63.05	167137
2013-08-30	63.12	63.23	62.31	62.79	179548
2013-09-03	64.05	64.19	63.07	63.31	376568
2013-09-04	62.74	63.06	62.65	62.96	267014
2013-09-05	62.81	62.91	62.43	62.59	258335
2013-09-06	63.22	63.36	62.62	63.04	200030
2013-09-09	62.83	63.48	62.75	63.43	332280
2013-09-10	63.46	63.50	63.03	63.49	327377
2013-09-11	63.79	63.94	63.43	63.94	397347
2013-09-12	63.89	64.16	63.82	63.92	231019
2013-09-13	64.53	64.58	63.57	63.79	840673
2013-09-16	65.11	65.12	64.48	64.56	504568
2013-09-17	65.44	65.50	64.77	64.94	502986
2013-09-18	64.87	66.35	64.53	66.20	750134
2013-09-19	67.17	67.19	66.27	66.27	660968
2013-09-20	66.58	66.62	65.86	65.87	462915
2013-09-23	65.54	65.65	64.81	65.64	610341
2013-09-24	64.94	65.52	64.94	65.40	445893
2013-09-25	64.57	65.25	64.01	64.85	697636
2013-09-26	64.69	65.03	64.65	64.83	505601
2013-09-27	64.82	65.02	64.64	64.80	249304
2013-09-30	64.41	64.60	64.19	64.42	400268
2013-10-01	64.53	64.71	64.35	64.47	251306
2013-10-02	65.80	65.87	65.45	65.87	418042
2013-10-03	65.25	65.29	64.89	65.01	263179
2013-10-04	65.08	65.31	64.92	64.96	240627
2013-10-07	64.90	65.18	64.80	64.83	296106
2013-10-08	64.83	64.95	64.36	64.49	381530
2013-10-09	64.42	64.72	64.20	64.56	450280
2013-10-10	64.30	65.41	64.29	65.29	355785
2013-10-11	65.04	65.45	64.87	65.45	317269
2013-10-14	65.73	65.86	65.42	65.77	265129
2013-10-15	65.91	66.02	65.53	65.60	332354
2013-10-16	65.59	65.61	65.11	65.53	250724
2013-10-17	66.00	66.65	65.88	66.52	320162
2013-10-18	66.97	67.13	66.74	66.94	256678
2013-10-21	67.30	67.47	67.09	67.35	242715
2013-10-22	67.68	68.48	67.64	68.25	316899
2013-10-23	68.39	68.66	68.24	68.28	284614
2013-10-24	68.73	68.78	68.44	68.59	397488
2013-10-25	68.90	69.00	68.67	68.85	362766
2013-10-28	68.98	69.16	68.76	69.00	199153
2013-10-29	68.95	69.08	68.62	68.93	177439
2013-10-30	69.02	69.09	68.32	68.47	247786
2013-10-31	68.75	68.88	68.51	68.65	363341
2013-11-01	67.97	68.17	67.64	68.07	320083
2013-11-04	68.47	68.47	67.69	68.33	430006
2013-11-05	68.51	68.98	68.42	68.75	314636
2013-11-06	68.55	68.86	68.51	68.72	219274
2013-11-07	68.19	68.39	67.68	67.81	352609
2013-11-08	67.73	67.81	67.12	67.78	254012
2013-11-11	67.77	68.00	67.62	67.75	183557
2013-11-12	67.42	67.82	67.30	67.53	270328
2013-11-13	67.42	68.25	67.27	68.11	229719
2013-11-14	68.01	68.77	67.97	68.39	219796
2013-11-15	68.07	68.25	67.89	68.16	420618
2013-11-18	68.20	68.33	67.83	68.14	345288
2013-11-19	68.30	68.57	68.03	68.51	230692
2013-11-20	68.21	68.51	67.36	67.43	296603
2013-11-21	68.07	68.36	67.31	68.28	275355
2013-11-22	68.59	68.92	68.27	68.92	413711
2013-11-25	68.92	69.23	68.78	68.86	329329
2013-11-26	68.88	68.91	68.24	68.75	460703
2013-11-27	69.07	69.09	68.56	68.91	388498
2013-11-29	69.17	69.25	68.90	69.12	166963
2013-12-02	68.96	69.03	68.60	68.75	317805
2013-12-03	68.48	68.61	68.09	68.32	496892
2013-12-04	66.89	67.07	66.45	66.83	413436
2013-12-05	66.39	66.49	66.19	66.33	227377
2013-12-06	66.55	67.06	66.49	67.05	289630
2013-12-09	66.83	67.32	66.59	67.15	230356
2013-12-10	67.12	67.22	66.94	67.10	195586
2013-12-11	66.81	66.86	66.49	66.64	277898
2013-12-12	67.25	67.51	66.70	66.82	274478
2013-12-13	66.97	67.27	66.64	67.13	312255
2013-12-16	68.24	68.54	68.07	68.27	408704
2013-12-17	68.23	68.26	67.67	67.95	220259
2013-12-18	68.66	69.33	68.21	69.33	453318
2013-12-19	69.51	70.29	69.24	69.99	504192
2013-12-20	69.97	70.23	69.94	70.11	313292
2013-12-23	69.77	70.30	69.56	70.03	279950
2013-12-24	70.19	70.29	70.08	70.18	89549
2013-12-26	70.36	70.36	70.10	70.23	186264
2013-12-27	71.19	71.20	70.58	70.90	366915
2013-12-30	70.37	71.02	70.30	70.69	184116
2013-12-31	71.12	71.33	70.94	71.26	230204
2014-01-02	70.65	70.70	69.86	70.19	553984
2014-01-03	70.65	70.97	70.53	70.59	391144
2014-01-06	70.46	70.65	70.12	70.18	355339
2014-01-07	70.19	70.27	69.72	70.04	362264
2014-01-08	69.28	69.53	69.11	69.38	731325
2014-01-09	69.68	69.81	69.27	69.59	322578
2014-01-10	69.86	70.41	69.82	70.23	345872
2014-01-13	69.25	69.53	68.93	69.10	476580
2014-01-14	70.21	70.21	69.61	69.88	436111
2014-01-15	69.68	69.93	69.64	69.75	210895
2014-01-16	69.99	70.06	69.43	69.88	213016
2014-01-17	70.59	70.79	70.27	70.29	319836
2014-01-21	71.27	71.39	70.93	71.13	380900
2014-01-22	71.87	72.44	71.74	72.19	688171
2014-01-23	72.25	72.31	71.71	71.88	699050
2014-01-24	71.54	71.54	70.80	70.80	747946
2014-01-27	71.19	71.40	70.58	70.67	595250
2014-01-28	70.99	71.12	70.60	70.76	426878
2014-01-29	70.03	70.39	69.85	70.16	417746
2014-01-30	70.23	70.60	70.19	70.35	328786
2014-01-31	70.19	70.84	70.18	70.67	398717
2014-02-03	70.59	70.74	69.82	69.92	401205
2014-02-04	70.05	70.15	69.46	69.77	314739
2014-02-05	69.13	69.58	68.99	69.44	333200
2014-02-06	69.93	70.41	69.92	70.20	324738
2014-02-07	70.72	71.05	70.57	70.97	392536
2014-02-10	71.09	71.65	71.05	71.45	300891
2014-02-11	72.24	73.09	72.14	72.91	483005
2014-02-12	72.65	73.17	72.63	72.94	393529
2014-02-13	73.10	73.72	73.06	73.55	356805
2014-02-14	73.80	74.13	73.73	74.08	252618
2014-02-18	74.83	75.31	74.64	74.86	476177
2014-02-19	75.32	75.77	75.01	75.09	791759
2014-02-20	75.48	76.06	75.34	75.91	425568
2014-02-21	75.85	76.09	75.20	75.21	495121
2014-02-24	75.56	76.21	75.43	75.87	477378
2014-02-25	76.35	76.44	75.56	75.68	604209
2014-02-26	75.41	75.55	74.97	75.10	405926
2014-02-27	75.79	75.99	75.65	75.75	168171
2014-02-28	76.29	76.42	75.82	76.15	328404
2014-03-03	75.52	75.63	75.00	75.17	558282
2014-03-04	76.11	76.20	75.83	76.04	714278
2014-03-05	75.99	76.21	75.80	75.89	506271
2014-03-06	75.83	75.95	75.55	75.67	240714
2014-03-07	75.59	75.67	74.75	75.20	323938
2014-03-10	74.54	74.91	74.42	74.91	367888
2014-03-11	74.90	75.79	74.57	75.60	576816
2014-03-12	75.26	75.67	75.10	75.37	544943
2014-03-13	75.03	75.12	74.46	74.53	561133
2014-03-14	74.56	75.00	74.56	74.86	477546
2014-03-17	74.57	75.17	74.54	74.87	464040
2014-03-18	74.79	75.18	74.75	74.78	518401
2014-03-19	74.66	75.37	74.30	74.49	883977
2014-03-20	73.73	73.89	73.43	73.55	407220
2014-03-21	73.66	74.14	73.52	73.60	384315
2014-03-24	73.80	73.93	73.11	73.44	338854
2014-03-25	73.70	74.12	73.51	73.95	334799
2014-03-26	74.08	74.17	73.56	73.58	308077
2014-03-27	73.70	74.42	73.51	74.39	294094
2014-03-28	74.85	75.35	74.80	75.24	304899
2014-03-31	74.76	75.19	74.54	74.99	433505
2014-04-01	75.00	75.44	74.97	75.31	387025
2014-04-02	75.19	75.23	74.71	74.86	306757
2014-04-03	74.44	74.45	73.90	74.18	372058
2014-04-04	74.08	74.47	73.90	74.07	537352
2014-04-07	74.09	74.41	73.77	73.79	316888
2014-04-08	74.37	74.98	74.27	74.80	379360
2014-04-09	74.72	75.07	74.36	75.02	255327
2014-04-10	74.83	75.27	74.64	74.65	440472
2014-04-11	74.11	74.29	73.96	74.01	447176
2014-04-14	74.37	74.71	74.18	74.50	268175
2014-04-15	75.59	75.75	75.04	75.68	409720
2014-04-16	76.04	76.24	75.84	76.23	321357
2014-04-17	75.76	75.96	75.69	75.86	257246
2014-04-21	75.75	76.18	75.70	75.95	203201
2014-04-22	76.41	76.68	76.34	76.44	280392
2014-04-23	75.63	75.82	75.46	75.52	379894
2014-04-24	75.25	75.29	74.69	75.14	365754
2014-04-25	75.62	75.95	75.49	75.89	209391
2014-04-28	76.06	76.36	75.97	76.36	296473
2014-04-29	77.09	77.32	76.83	77.02	312694
2014-04-30	77.64	77.71	77.32	77.52	385392
2014-05-01	77.40	77.66	77.20	77.50	310427
2014-05-02	77.17	77.35	76.82	77.15	423648
2014-05-05	76.92	77.55	76.82	77.44	207122
2014-05-06	77.80	78.03	77.71	77.76	254207
2014-05-07	78.28	78.46	77.88	78.41	1015706
2014-05-08	78.45	78.52	78.03	78.09	591238
2014-05-09	78.36	78.73	78.13	78.46	802931
2014-05-12	78.67	78.76	78.05	78.17	733070
2014-05-13	78.04	78.26	77.92	78.09	416126
2014-05-14	78.26	78.88	78.14	78.43	578844
2014-05-15	78.91	79.08	78.23	78.89	798339
2014-05-16	79.68	80.40	79.54	80.26	676215
2014-05-19	81.17	81.67	80.93	81.40	824186
2014-05-20	80.90	81.31	80.78	81.10	426708
2014-05-21	80.61	81.19	80.55	81.04	309443
2014-05-22	80.69	81.15	80.62	80.92	321829
2014-05-23	80.28	80.93	80.28	80.92	335520
2014-05-27	81.53	81.61	81.36	81.50	326370
2014-05-28	80.77	81.58	80.77	81.21	277910
2014-05-29	80.87	81.05	80.63	81.05	356312
2014-05-30	81.33	81.59	81.00	81.52	284719
2014-06-02	81.65	81.92	81.52	81.65	610844
2014-06-03	80.30	80.33	79.80	79.96	814131
2014-06-04	78.70	78.72	78.12	78.40	750754
2014-06-05	78.55	78.97	78.50	78.91	506078
2014-06-06	79.96	80.29	79.83	79.85	647196
2014-06-09	79.69	79.69	78.97	78.98	370516
2014-06-10	78.60	78.64	78.39	78.58	298786
2014-06-11	78.48	78.83	78.33	78.35	470035
2014-06-12	79.33	79.83	79.06	79.48	473812
2014-06-13	79.81	79.99	79.49	79.63	296065
2014-06-16	80.09	80.31	80.07	80.12	323246
2014-06-17	80.07	80.18	79.82	79.84	392535
2014-06-18	80.40	80.72	80.16	80.35	827317
2014-06-19	81.02	81.23	80.92	81.13	290701
2014-06-20	80.95	81.04	80.67	80.73	355577
2014-06-23	81.15	81.15	80.63	81.11	270365
2014-06-24	80.38	80.67	80.24	80.25	387656
2014-06-25	80.18	80.60	80.11	80.55	337019
2014-06-26	80.62	80.92	80.38	80.84	365106
2014-06-27	80.25	80.46	80.17	80.35	405352
2014-06-30	80.63	81.17	80.57	81.14	359810
2014-07-01	81.98	82.45	81.93	82.05	471727
2014-07-02	83.05	83.05	82.20	82.32	545986
2014-07-03	82.88	82.90	81.98	82.20	410564
2014-07-07	81.76	82.10	81.33	81.57	379481
2014-07-08	81.92	82.01	81.56	81.72	280352
2014-07-09	81.74	81.74	81.25	81.57	363084
2014-07-10	81.16	82.12	81.16	82.07	491687
2014-07-11	81.79	81.86	81.67	81.74	278945
2014-07-14	82.23	82.30	81.62	81.73	336080
2014-07-15	82.80	82.96	82.20	82.56	380969
2014-07-16	82.92	82.95	82.39	82.58	333084
2014-07-17	81.92	82.60	81.84	82.12	320177
2014-07-18	82.87	83.17	82.70	83.17	370439
2014-07-21	83.07	83.45	82.94	83.35	212107
2014-07-22	83.29	83.40	83.17	83.31	234275
2014-07-23	83.30	83.60	83.24	83.51	256553
2014-07-24	83.03	83.52	82.99	83.52	382350
2014-07-25	83.25	83.52	82.91	83.14	302292
2014-07-28	83.52	84.23	83.20	84.14	560765
2014-07-29	81.65	81.67	81.03	81.07	595152
2014-07-30	80.31	80.36	79.16	79.42	520617
2014-07-31	79.12	79.20	78.28	78.32	489692
2014-08-01	77.18	77.55	76.77	76.90	685148
2014-08-04	77.96	78.02	77.20	77.86	678155
2014-08-05	78.15	78.32	77.66	77.86	497057
2014-08-06	78.03	78.21	77.48	77.63	515123
2014-08-07	77.44	78.09	77.43	77.69	259447
2014-08-08	77.13	77.95	77.13	77.93	396200
2014-08-11	77.93	78.29	77.87	78.15	285566
2014-08-12	77.89	78.23	77.75	78.03	285884
2014-08-13	78.33	78.58	78.14	78.38	369307
2014-08-14	78.98	79.54	78.92	79.54	526116
2014-08-15	80.09	80.24	79.51	80.02	363128
2014-08-18	79.77	80.11	79.58	79.97	228505
2014-08-19	79.63	80.12	79.57	80.01	298505
2014-08-20	80.29	80.93	80.12	80.93	429422
2014-08-21	80.12	80.55	80.12	80.26	374924
2014-08-22	80.47	80.68	79.91	80.17	212462
2014-08-25	80.50	80.87	80.42	80.67	177876
2014-08-26	80.33	80.69	80.21	80.25	290056
2014-08-27	80.13	80.61	80.09	80.55	330444
2014-08-28	81.02	81.45	80.95	81.43	267389
2014-08-29	81.29	81.56	81.00	81.53	399600
2014-09-02	80.91	81.32	80.77	81.17	299074
2014-09-03	81.87	81.95	81.52	81.65	369201
2014-09-04	81.46	81.61	81.10	81.32	246944
2014-09-05	81.12	81.87	81.12	81.87	260590
2014-09-08	80.26	80.75	80.26	80.41	496941
2014-09-09	80.18	80.19	79.53	79.68	396336
2014-09-10	79.48	79.94	79.21	79.94	283464
2014-09-11	79.99	80.09	79.66	79.97	226277
2014-09-12	79.99	79.99	79.17	79.36	404787
2014-09-15	79.31	79.48	79.03	79.28	288097
2014-09-16	78.36	79.00	78.25	78.82	949219
2014-09-17	78.85	79.05	78.58	78.88	663961
2014-09-18	79.06	79.40	78.95	79.37	359708
2014-09-19	79.66	79.71	78.93	79.03	390311
2014-09-22	79.32	79.63	79.25	79.42	383507
2014-09-23	78.37	78.84	78.27	78.63	341140
2014-09-24	78.71	78.85	78.23	78.62	192511
2014-09-25	78.63	78.63	77.81	78.00	328574
2014-09-26	78.25	78.26	77.73	78.17	442609
2014-09-29	78.17	78.88	78.13	78.80	415669
2014-09-30	78.59	78.79	78.16	78.41	397155
2014-10-01	78.27	78.61	77.89	77.91	453106
2014-10-02	77.54	77.59	76.46	76.87	531646
2014-10-03	77.26	77.56	77.05	77.48	601889
2014-10-06	77.06	77.57	76.75	77.44	401280
2014-10-07	77.13	77.65	76.68	76.73	438933
2014-10-08	77.17	78.13	76.93	78.05	337535
2014-10-09	77.66	77.89	76.42	76.51	470031
2014-10-10	76.78	76.84	76.23	76.37	532295
2014-10-13	76.64	77.13	75.98	76.10	517090
2014-10-14	76.05	76.68	75.93	76.22	394811
2014-10-15	76.08	76.24	74.55	76.04	2642912
2014-10-16	75.05	76.21	74.85	75.88	484564
2014-10-17	76.45	77.05	76.23	76.84	549850
2014-10-20	76.82	77.43	76.80	77.41	373635
2014-10-21	77.12	77.74	77.06	77.65	400021
2014-10-22	77.68	78.20	77.52	77.61	470067
2014-10-23	78.04	78.70	77.84	78.43	387742
2014-10-24	78.36	78.93	78.29	78.86	354516
2014-10-27	78.75	79.18	78.60	79.12	393024
2014-10-28	79.48	79.93	79.32	79.93	272591
2014-10-29	79.64	80.05	78.85	79.20	356516
2014-10-30	79.35	80.73	77.45	80.25	366835
2014-10-31	80.92	81.21	80.59	81.15	394038
2014-11-03	80.02	80.39	79.82	80.38	432141
2014-11-04	80.20	80.47	79.78	80.15	295246
2014-11-05	80.56	81.21	80.48	81.21	328767
2014-11-06	80.05	80.25	79.30	79.43	427140
2014-11-07	79.42	80.12	79.27	80.12	400949
2014-11-10	80.45	80.98	80.27	80.68	334752
2014-11-11	81.53	81.91	81.28	81.85	372273
2014-11-12	81.10	81.23	80.87	81.04	410649
2014-11-13	80.81	81.10	80.78	81.16	75544
2014-11-14	80.14	80.60	80.13	80.33	311943
2014-11-17	79.92	80.68	79.81	80.62	502391
2014-11-18	81.43	81.89	81.34	81.64	330641
2014-11-19	81.05	81.38	80.48	81.09	311775
2014-11-20	80.55	80.64	80.14	80.20	364154
2014-11-21	80.08	80.22	79.61	80.08	365618
2014-11-24	80.55	80.98	80.52	80.66	372319
2014-11-25	81.00	81.31	80.81	80.96	310746
2014-11-26	80.87	81.19	80.78	81.17	272341
2014-11-28	79.76	79.97	79.18	79.20	1116542
2014-12-01	79.99	80.23	79.78	79.89	844259
2014-12-02	79.44	80.03	79.41	79.96	1123155
2014-12-03	79.69	79.83	79.43	79.60	412479
2014-12-04	79.41	79.72	79.13	79.58	659150
2014-12-05	79.35	79.42	78.92	79.12	248370
2014-12-08	78.81	79.32	78.75	79.04	308376
2014-12-09	78.24	78.41	77.83	78.09	507412
2014-12-10	78.13	78.35	77.42	77.42	368548
2014-12-11	77.31	77.38	76.86	77.02	280913
2014-12-12	76.51	76.60	75.16	75.19	323829
2014-12-15	74.77	75.01	73.10	73.61	508422
2014-12-16	73.97	75.46	73.93	74.51	706655
2014-12-17	75.89	76.25	75.35	75.87	463958
2014-12-18	76.59	78.08	76.45	78.08	527743
2014-12-19	77.30	78.20	77.11	77.89	409482
2014-12-22	78.09	78.34	77.84	78.31	345015
2014-12-23	77.54	77.77	77.34	77.55	560685
2014-12-24	77.97	78.85	77.97	78.76	157949
2014-12-26	79.08	79.52	78.96	78.99	226823
2014-12-29	78.10	78.51	78.07	78.38	579045
2014-12-30	78.00	78.08	77.39	77.40	356846
2014-12-31	77.81	77.99	77.04	77.08	233563
2015-01-02	76.47	76.69	76.01	76.30	344741
2015-01-05	76.43	76.57	75.45	75.65	447215
2015-01-06	75.09	75.59	74.04	74.19	552261
2015-01-07	76.21	76.34	75.17	76.31	587753
2015-01-08	76.22	77.13	76.22	76.77	414774
2015-01-09	76.58	76.80	75.98	76.33	414204
2015-01-12	76.42	76.54	75.68	76.40	351219
2015-01-13	76.63	77.37	76.28	76.57	297968
2015-01-14	74.42	75.68	74.36	75.59	472860
2015-01-15	75.57	75.89	75.21	75.67	669505
2015-01-16	75.85	76.43	75.53	76.37	328125
2015-01-20	76.73	77.07	76.58	76.99	377164
2015-01-21	76.79	77.33	76.53	77.23	275444
2015-01-22	76.90	77.75	76.70	76.99	449463
2015-01-23	76.65	77.11	76.61	76.91	352520
2015-01-26	76.71	77.41	76.43	77.25	432953
2015-01-27	77.48	78.44	77.30	78.21	325847
2015-01-28	78.38	78.99	78.03	78.07	333742
2015-01-29	78.49	78.49	77.61	78.48	361467
2015-01-30	77.79	77.86	76.72	76.73	425394
2015-02-02	76.72	77.00	76.37	76.84	340662
2015-02-03	76.99	77.60	76.89	77.40	362965
2015-02-04	76.79	77.04	76.39	76.51	280555
2015-02-05	76.61	76.88	76.29	76.87	229333
2015-02-06	76.19	76.32	75.03	75.22	462430
2015-02-09	74.03	74.48	73.66	73.94	532597
2015-02-10	74.04	74.75	73.94	74.74	379967
2015-02-11	75.22	75.22	74.51	74.75	614073
2015-02-12	75.15	75.39	74.88	75.33	359888
2015-02-13	75.05	75.05	74.60	74.83	412664
2015-02-17	73.56	74.06	73.46	73.78	478292
2015-02-18	73.69	74.18	73.22	74.14	689930
2015-02-19	74.78	75.32	74.65	74.97	507982
2015-02-20	75.37	76.01	75.10	75.84	488571
2015-02-23	75.26	75.83	75.20	75.83	267279
2015-02-24	76.07	76.73	76.04	76.52	434219
2015-02-25	76.29	76.61	76.08	76.40	406281
2015-02-26	75.35	75.41	74.66	74.72	302652
2015-02-27	74.86	75.09	74.57	74.79	277110
2015-03-02	74.29	74.41	73.88	74.23	438134
2015-03-03	74.06	74.42	74.00	74.35	299464
2015-03-04	72.86	72.86	72.44	72.70	506141
2015-03-05	73.18	73.45	73.03	73.33	500851
2015-03-06	71.89	71.89	70.95	71.14	581976
2015-03-09	71.81	71.92	71.52	71.67	521913
2015-03-10	71.29	71.38	70.13	70.19	495806
2015-03-11	70.24	70.41	69.45	69.58	425739
2015-03-12	69.73	70.12	69.43	69.86	468733
2015-03-13	68.87	68.98	67.90	68.88	585248
2015-03-16	68.77	69.21	68.69	69.04	859349
2015-03-17	69.00	70.17	68.96	70.04	448002
2015-03-18	70.21	72.57	70.12	72.26	732854
2015-03-19	72.08	72.13	71.38	71.47	316508
2015-03-20	72.22	73.09	72.12	72.86	948467
2015-03-23	72.44	72.98	72.29	72.80	289299
2015-03-24	72.58	72.88	72.39	72.48	661238
2015-03-25	72.65	73.12	72.41	72.43	393500
2015-03-26	72.29	72.41	71.44	71.48	406310
2015-03-27	71.81	72.27	71.45	71.79	272458
2015-03-30	71.42	71.91	71.40	71.69	396873
2015-03-31	70.24	70.78	70.18	70.48	492240
2015-04-01	70.81	71.55	70.53	71.49	507285
2015-04-02	71.25	71.66	71.08	71.38	391432
2015-04-06	71.78	72.49	71.68	71.90	228888
2015-04-07	72.68	72.93	72.23	72.28	271854
2015-04-08	73.07	73.10	71.90	72.15	421880
2015-04-09	72.55	72.97	72.40	72.55	499458
2015-04-10	72.22	72.71	72.12	72.45	291259
2015-04-13	72.50	72.62	71.92	71.92	378274
2015-04-14	72.76	73.15	72.67	72.94	595287
2015-04-15	72.58	72.88	72.36	72.58	375176
2015-04-16	74.02	74.05	73.00	73.35	411306
2015-04-17	72.67	72.98	72.31	72.61	256641
2015-04-20	72.34	73.03	72.29	72.74	392841
2015-04-21	72.91	73.19	72.71	72.97	308794
2015-04-22	72.88	72.92	72.41	72.92	300009
2015-04-23	72.79	73.49	72.69	73.33	291795
2015-04-24	73.99	75.11	73.97	74.75	429825
2015-04-27	74.78	74.89	74.31	74.56	382590
2015-04-28	74.66	75.14	74.51	75.10	317365
2015-04-29	74.84	75.08	73.83	74.19	352395
2015-04-30	73.82	73.82	73.21	73.56	277806
2015-05-01	73.49	73.78	73.09	73.73	1156764
2015-05-04	73.64	74.37	73.48	74.12	412934
2015-05-05	73.94	73.99	72.15	72.41	826653
2015-05-06	72.77	72.79	72.05	72.38	484226
2015-05-07	71.95	72.60	71.72	72.31	377410
2015-05-08	76.08	76.35	75.33	76.07	856977
2015-05-11	76.83	77.24	76.32	76.49	639330
2015-05-12	75.56	76.37	75.33	76.08	367757
2015-05-13	75.64	75.83	75.35	75.55	318065
2015-05-14	76.01	76.34	75.84	76.21	279212
2015-05-15	76.24	77.01	76.03	76.85	294429
2015-05-18	76.30	76.63	76.22	76.46	244301
2015-05-19	75.93	76.34	75.85	76.21	294254
2015-05-20	76.21	76.84	76.17	76.37	399964
2015-05-21	77.62	77.88	76.93	77.62	513054
2015-05-22	77.61	77.91	77.51	77.74	307576
2015-05-26	76.94	77.02	75.83	76.67	878937
2015-05-27	77.28	78.00	77.13	77.83	812108
2015-05-28	77.84	78.38	77.48	78.22	295782
2015-05-29	78.35	78.70	77.91	78.20	450307
2015-06-01	77.72	78.04	77.25	77.79	815863
2015-06-02	77.14	77.73	77.07	77.44	699410
2015-06-03	74.45	74.61	73.97	74.17	611182
2015-06-04	73.43	73.73	72.71	72.94	501604
2015-06-05	71.97	72.02	71.48	71.65	426739
2015-06-08	72.07	72.20	71.76	71.87	357754
2015-06-09	71.59	71.65	70.99	71.21	387563
2015-06-10	72.19	72.79	72.00	72.33	426272
2015-06-11	72.86	73.19	72.60	72.93	390636
2015-06-12	72.56	72.94	72.22	72.44	338216
2015-06-15	72.11	72.77	72.02	72.71	1211544
2015-06-16	72.69	73.48	72.68	73.43	537705
2015-06-17	73.47	73.97	73.15	73.80	342804
2015-06-18	74.48	74.73	74.37	74.54	326898
2015-06-19	74.44	74.44	73.92	73.92	615699
2015-06-22	74.18	74.49	73.97	74.02	299246
2015-06-23	73.77	73.92	73.41	73.47	253464
2015-06-24	73.35	73.66	73.12	73.46	712333
2015-06-25	72.98	74.15	72.75	73.69	1664518
2015-06-26	72.94	73.24	72.79	73.01	704089
2015-06-29	71.81	72.53	71.29	71.29	562554
2015-06-30	71.29	71.33	70.22	70.44	642702
2015-07-01	70.25	70.44	69.86	70.00	621736
2015-07-02	70.67	71.29	70.60	71.26	337738
2015-07-06	70.34	70.64	70.22	70.52	266576
2015-07-07	70.08	71.00	69.74	70.79	498239
2015-07-08	70.45	70.65	70.15	70.42	405921
2015-07-09	71.63	71.71	70.65	70.65	528789
2015-07-10	72.44	72.79	72.32	72.47	480557
2015-07-13	72.29	72.56	71.81	72.04	608698
2015-07-14	72.52	72.71	72.29	72.63	300817
2015-07-15	73.11	73.40	72.99	73.17	408898
2015-07-16	73.44	73.77	73.41	73.75	334537
2015-07-17	72.99	73.36	72.80	73.12	212168
2015-07-20	73.41	73.41	73.04	73.15	772732
2015-07-21	72.67	72.69	72.02	72.20	475849
2015-07-22	71.76	71.83	71.39	71.49	385609
2015-07-23	71.54	71.54	70.77	71.02	305001
2015-07-24	71.21	71.51	70.61	70.73	219570
2015-07-27	71.37	71.43	71.01	71.08	236656
2015-07-28	70.89	71.35	70.69	71.08	322637
2015-07-29	71.64	72.00	71.53	71.76	326898
2015-07-30	72.03	72.03	71.69	71.92	249980
2015-07-31	72.46	73.01	72.38	72.68	245355
2015-08-03	72.65	72.93	72.34	72.58	254472
2015-08-04	72.97	73.05	72.44	72.50	293884
2015-08-05	72.65	73.04	72.64	72.87	591189
2015-08-06	73.39	73.41	72.91	73.30	486420
2015-08-07	72.52	73.23	72.39	73.09	306471
2015-08-10	72.55	73.35	72.53	73.21	253714
2015-08-11	72.76	73.14	72.76	73.06	322672
2015-08-12	72.69	74.17	72.64	74.00	554444
2015-08-13	74.14	74.30	73.78	74.03	334651
2015-08-14	74.24	74.64	74.21	74.64	320672
2015-08-17	74.61	75.21	74.50	74.96	340842
2015-08-18	75.38	75.38	74.99	75.24	383324
2015-08-19	75.09	75.27	74.74	75.10	416509
2015-08-20	75.05	75.22	74.48	74.49	552171
2015-08-21	74.65	74.79	72.81	72.83	567904
2015-08-24	70.03	71.73	69.55	70.28	720414
2015-08-25	72.65	72.65	70.91	70.92	789107
2015-08-26	71.30	71.42	69.73	71.33	881459
2015-08-27	71.20	72.34	71.16	72.33	760856
2015-08-28	71.59	72.72	71.59	72.71	548368
2015-08-31	72.31	72.45	71.64	72.20	364227
2015-09-01	71.44	71.59	70.73	71.01	687935
2015-09-02	72.05	72.05	70.79	71.36	540994
2015-09-03	71.60	71.90	71.17	71.35	509355
2015-09-04	70.73	70.78	69.97	70.25	317702
2015-09-08	72.11	72.40	71.88	72.39	439939
2015-09-09	72.97	73.08	71.87	71.93	297048
2015-09-10	72.37	73.24	72.35	72.93	507045
2015-09-11	72.05	72.20	71.68	72.17	336569
2015-09-14	71.08	71.66	70.95	71.61	588800
2015-09-15	71.06	71.61	70.83	71.53	490698
2015-09-16	72.13	72.74	72.09	72.58	310993
2015-09-17	71.84	73.41	71.84	72.80	341228
2015-09-18	72.08	73.00	72.07	72.48	437278
2015-09-21	72.88	72.99	72.47	72.59	238996
2015-09-22	72.14	72.17	71.60	71.90	278214
2015-09-23	72.21	72.33	71.80	71.85	253422
2015-09-24	72.35	73.04	72.19	72.95	520674
2015-09-25	73.51	74.30	73.37	73.84	842602
2015-09-28	74.57	74.89	74.04	74.21	487062
2015-09-29	74.65	74.96	74.50	74.73	349465
2015-09-30	75.45	76.05	75.37	75.96	386875
2015-10-01	76.31	76.46	75.69	76.15	477323
2015-10-02	76.91	78.09	76.80	78.09	492367
2015-10-05	77.30	77.75	77.11	77.73	753917
2015-10-06	77.79	77.98	77.52	77.71	730972
2015-10-07	78.41	78.46	77.31	77.66	431109
2015-10-08	77.63	78.55	77.56	78.52	410985
2015-10-09	77.32	77.40	76.16	76.49	572697
2015-10-12	76.04	76.65	76.00	76.53	669767
2015-10-13	75.04	76.07	74.90	75.87	467628
2015-10-14	76.66	76.94	76.54	76.73	267487
2015-10-15	77.63	78.32	77.52	78.20	457665
2015-10-16	78.09	78.51	78.09	78.44	282025
2015-10-19	78.17	78.53	78.11	78.51	209879
2015-10-20	78.73	78.88	78.57	78.74	209085
2015-10-21	78.17	78.71	78.14	78.31	290429
2015-10-22	78.47	78.80	78.25	78.76	290072
2015-10-23	78.68	78.68	78.10	78.23	323598
2015-10-26	78.60	79.08	78.59	79.01	283614
2015-10-27	78.35	78.44	78.12	78.32	239162
2015-10-28	78.33	78.60	77.67	78.27	305594
2015-10-29	77.52	78.03	77.15	77.92	342542
2015-10-30	77.90	78.43	77.69	78.11	415869
2015-11-02	78.43	78.55	77.79	78.24	266782
2015-11-03	76.92	77.79	76.79	77.79	384286
2015-11-04	77.69	78.08	77.54	77.77	319695
2015-11-05	77.48	77.75	77.29	77.51	592314
2015-11-06	74.74	75.08	73.43	73.96	648279
2015-11-09	73.80	74.17	73.54	74.05	429693
2015-11-10	75.31	75.58	75.10	75.19	352083
2015-11-11	75.47	75.79	75.04	75.55	311373
2015-11-12	76.20	76.54	75.79	75.86	441149
2015-11-13	75.28	75.56	75.11	75.21	269246
2015-11-16	75.36	76.45	75.36	76.43	250745
2015-11-17	76.73	77.01	76.34	76.43	407159
2015-11-18	76.47	77.21	76.18	77.14	461891
2015-11-19	78.29	78.65	78.16	78.20	661035
2015-11-20	78.81	79.12	78.64	78.77	684523
2015-11-23	78.11	78.32	77.44	77.54	454951
2015-11-24	75.99	76.71	75.82	76.52	411752
2015-11-25	77.05	77.05	76.69	76.93	544299
2015-11-27	76.81	77.11	76.47	76.52	354101
2015-11-30	76.37	76.60	75.75	75.76	835712
2015-12-01	76.49	76.68	75.50	76.05	1070241
2015-12-02	75.92	75.96	75.09	75.15	537771
2015-12-03	75.70	75.77	74.29	74.48	538988
2015-12-04	74.43	74.89	74.15	74.79	459397
2015-12-07	75.05	75.15	74.74	74.87	682432
2015-12-08	74.62	74.89	74.24	74.85	677005
2015-12-09	75.89	76.20	74.89	75.13	547598
2015-12-10	75.62	75.63	74.91	75.02	549515
2015-12-11	75.26	75.57	74.73	74.85	450297
2015-12-14	74.66	74.71	73.77	74.51	510092
2015-12-15	74.84	75.13	74.50	74.51	392583
2015-12-16	74.87	76.11	74.87	75.96	610407
2015-12-17	75.10	75.84	75.07	75.46	504642
2015-12-18	75.24	75.24	74.44	74.44	549104
2015-12-21	75.50	75.57	74.33	74.77	449641
2015-12-22	74.41	74.83	73.96	74.68	448517
2015-12-23	75.58	76.41	75.58	76.28	371700
2015-12-24	76.20	76.71	76.20	76.53	153367
2015-12-28	76.04	76.46	75.97	76.37	252325
2015-12-29	76.92	77.44	76.89	77.33	274162
2015-12-30	77.42	77.51	77.07	77.12	210623
2015-12-31	76.27	76.35	75.67	75.86	278479
2016-01-04	75.08	75.23	74.20	75.21	514476
2016-01-05	74.69	75.45	74.27	75.34	395245
2016-01-06	75.19	76.23	75.16	76.05	362844
2016-01-07	75.79	75.96	75.34	75.56	417011
2016-01-08	75.38	75.59	74.50	74.59	455586
2016-01-11	75.37	75.64	74.83	75.38	411439
2016-01-12	74.98	75.10	73.85	74.31	735674
2016-01-13	74.54	74.72	73.88	74.06	585941
2016-01-14	73.77	75.10	73.76	74.76	722364
2016-01-15	73.49	73.85	72.59	73.00	477774
2016-01-19	73.52	73.85	73.08	73.70	693245
2016-01-20	72.34	72.57	70.89	71.80	772649
2016-01-21	71.42	72.52	70.65	72.33	580863
2016-01-22	73.55	75.01	73.36	74.66	777563
2016-01-25	73.88	74.69	73.70	74.32	1240151
2016-01-26	74.13	75.11	74.11	75.08	790572
2016-01-27	75.43	76.19	75.11	75.46	711229
2016-01-28	76.20	76.60	75.47	76.21	704476
2016-01-29	76.39	77.30	76.23	77.25	842198
2016-02-01	77.28	78.94	77.17	78.62	796311
2016-02-02	77.65	78.22	77.55	78.02	637633
2016-02-03	78.51	78.91	77.74	78.29	1029501
2016-02-04	78.24	78.47	77.57	77.78	1294088
2016-02-05	77.08	77.09	76.04	76.52	975690
2016-02-08	75.50	75.89	75.02	75.83	813780
2016-02-09	74.23	75.77	74.17	75.38	939048
2016-02-10	75.07	76.00	74.73	75.50	1294469
2016-02-11	74.56	74.74	73.81	74.18	972621
2016-02-12	74.32	75.00	74.07	74.96	754965
2016-02-16	74.90	75.34	74.54	75.21	652961
2016-02-17	74.77	75.40	74.54	75.22	714681
2016-02-18	75.72	76.28	75.55	75.96	538774
2016-02-19	75.43	76.20	75.41	76.06	530724
2016-02-22	75.33	76.04	75.32	75.84	499417
2016-02-23	74.90	75.14	74.49	74.65	628539
2016-02-24	73.51	74.33	73.31	74.25	727562
2016-02-25	75.22	75.27	74.67	75.27	577625
2016-02-26	74.91	74.92	73.80	73.80	540871
2016-02-29	73.46	74.15	73.37	73.40	494044
2016-03-01	73.89	74.28	73.75	74.09	545225
2016-03-02	73.75	74.03	73.35	74.01	512787
2016-03-03	73.36	73.89	72.61	73.87	1491794
2016-03-04	73.33	74.57	73.31	74.24	686585
2016-03-07	73.01	73.97	72.92	73.84	556644
2016-03-08	73.52	74.41	73.37	74.21	858948
2016-03-09	74.57	75.24	74.55	74.98	405009
2016-03-10	75.68	76.27	74.98	75.57	503921
2016-03-11	75.93	76.52	75.89	76.39	395230
2016-03-14	76.25	76.37	75.89	76.07	348608
2016-03-15	75.49	75.94	75.45	75.84	351945
2016-03-16	75.22	76.36	74.93	76.24	402445
2016-03-17	77.45	78.36	77.16	77.79	855512
2016-03-18	77.91	78.01	77.37	77.43	429205
2016-03-21	76.78	77.73	76.66	77.43	418091
2016-03-22	76.27	76.79	76.01	76.31	426069
2016-03-23	76.01	76.55	75.82	76.25	366780
2016-03-24	76.55	76.90	76.30	76.83	361450
2016-03-28	77.20	77.45	76.78	76.96	246711
2016-03-29	77.37	78.48	77.29	78.44	358063
2016-03-30	78.51	79.05	78.46	78.48	360085
2016-03-31	78.19	78.27	77.78	77.91	460728
2016-04-01	76.21	76.94	76.21	76.91	658043
2016-04-04	77.91	77.91	77.13	77.31	557558
2016-04-05	77.39	77.45	76.53	76.70	610749
2016-04-06	76.39	77.06	76.31	77.03	488071
2016-04-07	76.97	77.50	76.73	76.96	329846
2016-04-08	77.23	77.76	77.11	77.37	423333
2016-04-11	77.73	77.80	77.26	77.29	346118
2016-04-12	77.47	77.92	77.26	77.83	351534
2016-04-13	77.65	77.86	77.48	77.84	334965
2016-04-14	77.78	77.92	77.54	77.77	317201
2016-04-15	77.80	78.27	77.79	78.01	237216
2016-04-18	77.89	78.86	77.89	78.80	366755
2016-04-19	79.21	79.75	79.11	79.75	469590
2016-04-20	79.22	79.45	78.23	78.24	427174
2016-04-21	76.07	76.27	75.52	75.80	597874
2016-04-22	75.36	75.73	75.09	75.58	395353
2016-04-25	76.54	77.09	76.36	76.99	321277
2016-04-26	77.80	78.33	77.61	77.81	507099
2016-04-27	78.08	78.60	77.65	78.28	356575
2016-04-28	77.45	78.37	77.42	78.11	354263
2016-04-29	78.16	78.70	77.83	78.56	350121
2016-05-02	78.76	79.35	78.67	79.13	276797
2016-05-03	78.96	79.12	78.77	79.04	274840
2016-05-04	78.00	79.24	77.98	79.13	759572
2016-05-05	79.04	79.32	78.57	78.82	495642
2016-05-06	78.82	79.31	78.58	79.31	376839
2016-05-09	79.12	79.79	79.12	79.64	384728
2016-05-10	79.72	80.23	79.63	80.06	302579
2016-05-11	79.36	79.73	79.22	79.67	337264
2016-05-12	80.49	80.64	79.85	80.15	352140
2016-05-13	79.69	80.02	79.44	79.70	278637
2016-05-16	79.49	80.20	79.45	80.14	382049
2016-05-17	80.50	80.53	79.45	79.82	373476
2016-05-18	80.05	80.53	79.09	79.41	450396
2016-05-19	78.48	78.88	77.99	78.75	605891
2016-05-20	79.32	79.36	78.73	78.99	392469
2016-05-23	78.91	79.00	78.40	78.48	332178
2016-05-24	79.56	80.15	79.27	80.12	477410
2016-05-25	80.41	80.55	80.08	80.11	440214
2016-05-26	80.48	80.90	80.27	80.60	333913
2016-05-27	81.00	81.22	80.79	81.20	412503
2016-05-31	80.95	81.46	80.19	78.29	462770
2016-06-01	77.37	77.99	77.30	77.72	487330
2016-06-02	77.00	77.30	76.46	76.93	514675
2016-06-03	77.99	78.70	77.95	78.38	449645
2016-06-06	78.55	78.83	77.91	78.02	370356
2016-06-07	78.83	78.99	78.25	78.38	374197
2016-06-08	78.80	78.97	78.60	78.80	406664
2016-06-09	78.57	78.98	78.52	78.85	405003
2016-06-10	77.55	77.82	76.88	77.16	791856
2016-06-13	76.29	77.02	76.25	76.69	542464
2016-06-14	75.68	75.80	74.95	75.26	686179
2016-06-15	75.70	75.93	75.22	75.39	423604
2016-06-16	74.73	75.92	74.28	75.87	514798
2016-06-17	75.85	76.51	75.34	76.51	516809
2016-06-20	79.18	79.23	78.40	78.41	892624
2016-06-21	79.09	79.95	78.76	79.52	532779
2016-06-22	79.67	80.42	79.49	79.53	508689
2016-06-23	80.44	80.51	79.24	80.21	330352
2016-06-24	74.17	75.61	74.14	74.47	1889121
2016-06-27	73.43	73.85	72.57	73.80	986942
2016-06-28	76.31	76.31	75.19	76.19	676390
2016-06-29	77.99	79.23	77.74	78.75	911095
2016-06-30	79.65	81.12	79.36	81.09	813791
2016-07-01	81.04	81.31	80.47	81.12	588802
2016-07-05	81.74	81.79	81.01	81.25	496174
2016-07-06	79.82	80.50	79.15	80.36	596375
2016-07-07	79.69	79.80	78.65	78.74	483942
2016-07-08	79.17	79.79	78.68	79.69	379134
2016-07-11	79.77	80.38	79.57	80.24	456939
2016-07-12	80.08	80.17	79.54	79.55	336671
2016-07-13	80.32	81.01	80.08	80.32	451803
2016-07-14	80.29	80.36	79.64	79.88	336819
2016-07-15	79.83	80.00	79.05	79.58	331785
2016-07-18	80.08	80.39	79.83	79.91	395648
2016-07-19	79.40	79.46	78.99	79.17	333594
2016-07-20	79.78	79.92	79.56	79.66	357850
2016-07-21	79.40	79.89	79.31	79.81	251267
2016-07-22	79.18	79.67	79.11	79.59	511109
2016-07-25	79.93	80.67	79.81	80.44	482394
2016-07-26	80.72	80.89	80.05	80.31	272713
2016-07-27	79.56	79.94	79.13	79.69	282961
2016-07-28	80.24	80.28	79.72	80.00	231383
2016-07-29	78.35	79.55	78.27	79.04	446263
2016-08-01	79.30	79.56	79.06	79.22	277333
2016-08-02	79.07	79.33	78.80	79.33	285112
2016-08-03	78.12	78.48	78.01	78.27	575777
2016-08-04	78.49	78.65	77.80	78.26	1392565
2016-08-05	77.59	78.15	76.88	77.24	1058631
2016-08-08	76.53	77.40	76.51	77.23	496105
2016-08-09	77.13	77.59	77.08	77.20	336232
2016-08-10	77.07	77.59	77.07	77.59	633775
2016-08-11	78.31	78.40	78.00	78.12	485611
2016-08-12	78.63	78.69	77.95	77.99	317086
2016-08-15	77.93	78.28	77.71	77.74	371912
2016-08-16	77.99	78.11	77.31	77.35	366548
2016-08-17	77.32	77.76	76.61	77.54	439945
2016-08-18	78.26	78.55	78.13	78.55	344477
2016-08-19	77.86	77.91	77.36	77.72	460393
2016-08-22	77.83	78.44	77.76	78.09	310553
2016-08-23	78.31	78.42	77.77	77.78	230976
2016-08-24	77.73	77.79	77.19	77.55	397679
2016-08-25	77.83	78.04	77.67	77.87	209452
2016-08-26	78.07	78.59	76.51	76.57	383634
2016-08-29	76.40	77.04	76.36	76.97	234330
2016-08-30	76.39	76.56	75.69	75.75	393705
2016-08-31	75.81	75.98	75.43	75.81	359727
2016-09-01	76.52	76.52	75.97	76.20	359163
2016-09-02	78.03	78.33	77.43	78.16	675145
2016-09-06	78.60	79.08	78.30	78.70	448636
2016-09-07	78.00	78.38	77.91	78.19	319106
2016-09-08	77.96	78.60	77.80	78.29	464662
2016-09-09	77.48	77.51	76.09	76.15	441331
2016-09-12	76.32	77.24	76.10	77.09	450182
2016-09-13	75.92	76.21	75.33	75.50	544605
2016-09-14	76.06	76.19	75.43	75.72	388271
2016-09-15	75.95	76.23	75.58	76.17	451176
2016-09-16	75.56	76.03	75.40	75.91	435215
2016-09-19	76.99	77.08	76.55	76.82	381465
2016-09-20	76.56	77.15	76.49	76.70	619162
2016-09-21	75.96	77.02	75.49	76.99	694906
2016-09-22	78.32	78.56	77.86	78.17	346382
2016-09-23	76.42	77.35	76.37	76.94	448397
2016-09-26	77.42	77.57	77.21	77.42	328440
2016-09-27	77.97	78.50	77.89	77.99	604693
2016-09-28	78.44	78.49	78.00	78.40	422936
2016-09-29	79.47	79.51	78.13	78.31	481075
2016-09-30	78.33	78.46	77.38	77.57	403167
2016-10-03	77.56	77.66	77.16	77.54	488714
2016-10-04	77.76	77.92	75.93	76.25	504114
2016-10-05	75.48	75.57	74.74	75.24	514569
2016-10-06	73.80	74.18	73.59	73.78	924065
2016-10-07	71.21	71.73	71.04	71.21	1497972
2016-10-10	70.97	71.39	70.80	71.33	1648024
2016-10-11	71.53	71.60	70.09	70.20	674052
2016-10-12	70.19	70.81	70.09	70.60	1229317
2016-10-13	70.61	71.30	70.49	70.96	1000318
2016-10-14	71.42	71.45	70.82	70.94	826236
2016-10-17	70.55	71.10	70.52	70.73	380622
2016-10-18	71.83	71.87	71.17	71.43	490750
2016-10-19	71.45	71.98	71.35	71.51	344494
2016-10-20	71.02	71.85	71.01	71.36	584261
2016-10-21	71.00	71.33	70.91	71.30	616178
2016-10-24	70.81	70.96	69.96	70.30	408822
2016-10-25	70.15	70.60	69.96	70.58	537584
2016-10-26	70.31	70.61	70.07	70.53	322795
2016-10-27	70.87	71.04	70.18	70.75	1043264
2016-10-28	70.40	70.82	70.30	70.54	318449
2016-10-31	70.75	71.57	70.63	71.37	381567
2016-11-01	71.18	71.21	70.33	70.40	367189
2016-11-02	70.33	70.36	69.46	69.58	411733
2016-11-03	69.61	70.17	69.50	69.94	378070
2016-11-04	70.39	70.53	69.59	69.60	428562
2016-11-07	69.02	69.52	68.33	69.50	778846
2016-11-08	69.14	70.16	69.14	69.93	483842
2016-11-09	68.99	69.43	68.47	68.78	552964
2016-11-10	65.41	65.88	63.35	65.55	1719788
2016-11-11	66.74	66.86	65.83	65.90	885766
2016-11-14	63.93	63.94	63.21	63.41	1287940
2016-11-15	63.67	64.32	63.46	64.21	718334
2016-11-16	63.45	63.96	63.40	63.93	1022497
2016-11-17	64.11	64.42	63.77	63.94	520185
2016-11-18	63.32	63.59	63.15	63.27	651543
2016-11-21	63.83	64.44	63.60	63.39	541403
2016-11-22	63.28	63.63	63.24	63.53	505488
2016-11-23	62.75	63.08	62.50	62.57	631561
2016-11-25	63.41	63.57	63.10	63.26	285147
2016-11-28	63.89	63.97	63.48	63.65	450415
2016-11-29	63.55	63.80	63.46	63.63	733026
2016-11-30	63.40	63.43	62.24	62.26	712570
2016-12-01	62.18	62.43	61.64	61.81	860271
2016-12-02	62.86	63.24	62.47	62.80	849637
2016-12-05	62.30	62.63	61.94	62.51	528928
2016-12-06	62.53	62.95	62.40	62.49	502187
2016-12-07	62.47	63.10	62.44	62.98	517816
2016-12-08	63.34	63.41	62.87	63.28	594387
2016-12-09	63.58	64.05	63.48	64.05	542839
2016-12-12	63.25	64.45	63.22	64.19	787855
2016-12-13	64.43	64.55	64.11	64.43	661005
2016-12-14	64.71	64.80	63.17	63.24	664761
2016-12-15	63.17	63.33	62.84	63.11	619749
2016-12-16	63.16	64.15	63.10	63.70	527117
2016-12-19	63.84	64.21	63.60	63.98	592729
2016-12-20	63.37	63.74	63.28	63.51	840719
2016-12-21	63.33	63.70	63.16	63.16	479363
2016-12-22	63.05	63.37	62.97	63.10	523370
2016-12-23	63.93	63.93	63.33	63.49	470443
2016-12-27	63.29	63.64	63.29	63.45	370022
2016-12-28	63.44	63.52	63.04	63.08	447019
2016-12-29	63.27	64.00	63.21	63.99	453572
2016-12-30	64.11	64.42	63.53	63.63	710898
2017-01-03	63.39	63.53	62.86	62.92	1707986
2017-01-04	62.60	62.97	62.54	62.84	1138179
2017-01-05	62.92	63.99	62.91	63.76	1046477
2017-01-06	63.21	63.70	63.20	63.64	1101761
2017-01-09	63.34	63.48	62.87	62.89	870925
2017-01-10	62.31	62.47	61.88	62.01	856350
2017-01-11	61.80	62.74	61.68	62.54	812268
2017-01-12	63.79	63.85	63.31	63.52	775833
2017-01-13	63.59	63.94	63.29	63.92	829510
2017-01-17	64.55	64.95	64.46	64.79	872183
2017-01-18	63.82	64.08	63.56	63.60	504021
2017-01-19	63.11	63.39	62.95	63.09	515785
2017-01-20	63.22	63.79	63.15	63.63	612971
2017-01-23	63.76	64.11	63.68	64.06	459405
2017-01-24	63.75	64.13	63.73	63.85	652457
2017-01-25	64.06	64.08	63.59	63.71	425744
2017-01-26	63.09	63.20	62.74	63.13	1830106
2017-01-27	63.28	63.38	63.08	63.14	427756
2017-01-30	62.79	63.09	62.74	62.85	667158
2017-01-31	63.31	63.92	63.24	63.79	846172
2017-02-01	63.33	63.68	62.89	63.31	796094
2017-02-02	63.15	63.40	63.07	63.31	480062
2017-02-03	63.36	63.57	63.13	63.28	402100
2017-02-06	63.52	63.62	63.34	63.43	552109
2017-02-07	63.63	64.45	63.48	64.28	677811
2017-02-08	65.40	65.82	65.08	65.29	895405
2017-02-09	66.25	66.28	65.15	65.31	895609
2017-02-10	64.99	65.41	64.99	65.32	371485
2017-02-13	65.35	65.40	65.07	65.33	539079
2017-02-14	65.59	65.61	64.85	65.18	474799
2017-02-15	64.37	65.02	64.31	65.02	473326
2017-02-16	64.91	65.42	64.91	65.39	312561
2017-02-17	65.45	65.51	64.99	65.33	399393
2017-02-21	65.39	66.16	65.28	66.13	473605
2017-02-22	66.10	66.46	65.72	66.04	429930
2017-02-23	66.22	66.69	66.20	66.49	415445
2017-02-24	66.51	66.79	66.35	66.64	401569
2017-02-27	66.21	66.62	66.02	66.39	349331
2017-02-28	66.09	66.60	66.07	66.38	371795
2017-03-01	65.32	65.84	65.27	65.47	696120
2017-03-02	65.45	66.29	65.40	66.11	432176
2017-03-03	65.14	65.84	64.91	65.71	578338
2017-03-06	65.50	65.63	65.31	65.45	282290
2017-03-07	64.87	65.49	64.85	65.36	693083
2017-03-08	64.84	65.03	64.63	64.93	579022
2017-03-09	64.94	65.38	64.94	65.08	516732
2017-03-10	65.36	65.62	65.18	65.44	813610
2017-03-13	65.48	65.84	65.39	65.63	570857
2017-03-14	65.68	65.86	65.51	65.57	260233
2017-03-15	65.45	66.28	65.32	66.02	632148
2017-03-16	66.44	66.66	66.20	66.28	548574
2017-03-17	66.35	67.43	66.29	67.13	1245397
2017-03-20	67.18	67.29	66.76	67.06	602100
2017-03-21	67.64	68.73	67.54	68.45	1318863
2017-03-22	68.28	68.68	67.93	68.52	641701
2017-03-23	68.50	69.11	68.50	68.86	1815548
2017-03-24	69.25	69.52	69.03	69.32	717288
2017-03-27	69.92	70.06	69.44	69.71	458692
2017-03-28	69.39	69.64	68.81	69.02	334745
2017-03-29	68.36	69.00	68.30	68.93	298844
2017-03-30	68.69	68.77	68.30	68.50	277312
2017-03-31	69.22	69.51	69.03	69.25	505527
2017-04-03	68.80	69.03	68.56	68.98	339038
2017-04-04	68.64	69.11	68.59	68.86	363341
2017-04-05	68.78	69.26	68.75	69.17	255393
2017-04-06	69.36	69.61	69.12	69.39	433109
2017-04-07	69.58	70.04	69.35	69.39	408461
2017-04-10	69.53	69.76	69.36	69.68	301245
2017-04-11	70.00	70.32	69.90	70.12	456706
2017-04-12	70.78	71.15	70.57	71.03	548587
2017-04-13	70.78	70.91	70.45	70.59	397375
2017-04-17	70.76	71.27	70.69	70.99	295534
2017-04-18	70.31	70.91	70.23	70.78	369875
2017-04-19	70.04	70.17	69.65	69.92	605538
2017-04-20	69.27	69.60	69.26	69.38	569605
2017-04-21	69.73	70.10	69.69	70.01	336902
2017-04-24	70.71	71.12	70.49	71.00	549089
2017-04-25	70.78	70.96	70.67	70.87	302247
2017-04-26	70.15	70.70	70.12	70.31	378546
2017-04-27	70.88	71.18	70.77	70.96	396233
2017-04-28	70.52	70.83	70.43	70.77	276619
2017-05-01	70.57	70.70	70.41	70.54	371296
2017-05-02	71.08	71.23	70.84	71.20	352333
2017-05-03	71.35	71.56	71.12	71.23	480089
2017-05-04	70.75	71.52	70.72	71.47	492761
2017-05-05	71.53	72.19	71.48	72.13	501456
2017-05-08	73.25	73.32	72.51	72.65	473434
2017-05-09	72.51	72.94	72.39	72.55	477094
2017-05-10	73.20	73.46	72.84	73.19	477138
2017-05-11	72.52	72.85	72.33	72.75	289828
2017-05-12	72.59	73.20	72.59	73.07	337825
2017-05-15	73.43	73.79	73.24	73.75	638733
2017-05-16	74.03	74.40	73.82	73.84	624778
2017-05-17	74.62	75.09	74.23	74.47	1076318
2017-05-18	74.33	74.57	73.78	74.25	585619
2017-05-19	74.33	75.24	74.22	75.21	485530
2017-05-22	69.26	69.54	68.91	69.38	468507
2017-05-23	69.81	70.33	69.74	70.19	553217
2017-05-24	70.00	70.50	69.98	70.48	486805
2017-05-25	70.63	70.76	70.41	70.68	422379
2017-05-26	70.01	70.12	69.70	69.99	690434
2017-05-30	70.39	70.42	70.02	68.42	555366
2017-05-31	68.41	68.77	68.37	68.50	547394
2017-06-01	68.07	68.35	67.90	68.32	640916
2017-06-02	67.55	67.65	67.12	67.60	1423990
2017-06-05	67.51	67.68	67.35	67.51	1065907
2017-06-06	66.89	67.05	66.70	66.74	1055790
2017-06-07	66.84	67.00	66.62	66.86	572155
2017-06-08	66.48	66.91	65.89	66.86	829620
2017-06-09	65.45	65.72	65.00	65.18	828749
2017-06-12	64.92	65.06	64.42	64.72	735080
2017-06-13	65.24	65.66	65.09	65.54	473489
2017-06-14	65.81	65.95	65.43	65.61	587532
2017-06-15	64.79	65.45	64.75	65.37	490706
2017-06-16	65.59	66.02	65.49	65.97	540286
2017-06-19	65.88	65.97	65.59	65.69	347446
2017-06-20	65.77	65.81	65.00	65.09	497141
2017-06-21	64.67	64.74	64.37	64.48	392430
2017-06-22	64.35	64.44	64.00	64.05	551833
2017-06-23	64.48	64.60	64.17	64.21	342874
2017-06-26	64.61	65.06	64.55	64.74	926962
2017-06-27	64.07	64.15	63.67	63.81	627060
2017-06-28	63.95	64.11	63.57	63.59	354358
2017-06-29	63.11	63.28	62.62	62.93	383186
2017-06-30	63.06	63.12	62.59	62.82	339427
2017-07-03	62.73	62.81	62.40	62.40	311168
2017-07-05	61.39	61.95	61.30	61.92	764204
2017-07-06	61.44	61.58	61.21	61.43	658239
2017-07-07	61.32	61.40	61.06	61.17	431709
2017-07-10	61.01	61.10	60.76	60.77	495636
2017-07-11	60.52	60.53	60.08	60.41	417516
2017-07-12	60.82	61.13	60.70	60.98	404436
2017-07-13	61.46	61.50	61.16	61.31	574135
2017-07-14	61.92	62.10	61.51	61.66	481803
2017-07-17	61.68	61.79	61.60	61.71	375827
2017-07-18	62.07	62.26	61.98	62.20	397138
2017-07-19	62.52	62.52	62.30	62.30	268292
2017-07-20	62.52	62.85	62.52	62.79	384157
2017-07-21	62.74	62.92	62.49	62.92	306782
2017-07-24	61.99	62.05	61.71	61.82	526938
2017-07-25	62.31	62.32	61.70	61.80	374571
2017-07-26	62.48	62.77	62.29	62.71	379431
2017-07-27	62.89	63.07	62.43	62.63	333433
2017-07-28	62.04	62.33	61.90	62.21	437278
2017-07-31	62.64	62.66	62.37	62.51	328667
2017-08-01	63.36	63.40	63.05	63.15	530991
2017-08-02	63.19	63.42	63.11	63.33	410867
2017-08-03	63.44	63.78	63.25	63.72	436512
2017-08-04	63.35	63.42	62.96	63.17	314202
2017-08-07	62.83	63.30	62.81	63.28	310088
2017-08-08	63.20	63.27	62.90	63.08	257711
2017-08-09	63.15	63.52	63.04	63.30	272328
2017-08-10	63.20	63.46	63.02	63.37	285741
2017-08-11	63.11	63.11	62.77	62.88	581017
2017-08-14	63.21	63.56	63.11	63.38	306040
2017-08-15	63.08	63.33	62.89	63.25	287493
2017-08-16	62.87	63.23	62.82	63.18	782875
2017-08-17	63.22	63.28	62.83	62.84	340864
2017-08-18	62.79	62.97	62.56	62.78	243817
2017-08-21	62.88	63.09	62.73	63.05	294605
2017-08-22	63.36	63.40	63.21	63.29	217894
2017-08-23	62.99	63.29	62.92	63.28	267662
2017-08-24	63.37	63.62	63.20	63.37	648723
2017-08-25	63.30	63.65	63.14	63.42	378130
2017-08-28	63.71	63.80	63.47	63.57	303230
2017-08-29	63.30	63.44	63.10	63.22	367571
2017-08-30	63.13	63.44	63.01	63.21	383755
2017-08-31	63.45	63.92	63.37	63.83	370126
2017-09-01	64.06	64.10	63.65	63.77	353048
2017-09-05	63.85	64.19	63.80	64.07	323293
2017-09-06	64.51	64.54	64.03	64.11	333218
2017-09-07	64.94	65.20	64.73	65.10	401830
2017-09-08	64.98	65.29	64.84	65.15	323701
2017-09-11	65.07	65.20	64.80	65.04	308417
2017-09-12	64.88	64.89	64.14	64.29	257515
2017-09-13	64.30	64.33	63.92	63.94	203904
2017-09-14	64.49	64.78	64.46	64.62	309961
2017-09-15	65.30	65.60	65.26	65.38	718839
2017-09-18	65.12	65.20	64.26	64.55	430701
2017-09-19	64.99	65.12	64.77	64.97	359437
2017-09-20	65.07	65.43	64.51	64.69	399328
2017-09-21	64.68	65.09	64.68	64.77	298339
2017-09-22	64.93	64.93	64.30	64.42	379883
2017-09-25	64.71	64.79	64.52	64.70	848197
2017-09-26	64.59	64.64	63.92	64.21	462936
2017-09-27	63.03	63.26	62.45	62.59	662203
2017-09-28	62.32	62.88	62.29	62.79	531251
2017-09-29	62.71	62.82	62.52	62.71	266856
2017-10-02	62.66	63.13	62.51	62.95	368120
2017-10-03	62.45	62.62	62.37	62.47	415108
2017-10-04	62.62	62.80	62.54	62.75	234815
2017-10-05	62.38	62.47	62.26	62.39	305641
2017-10-06	61.86	62.28	61.78	62.26	393888
2017-10-09	62.52	62.76	62.40	62.62	329806
2017-10-10	62.80	63.21	62.77	63.08	181317
2017-10-11	63.04	63.36	62.97	63.32	263626
2017-10-12	62.65	63.22	62.58	63.09	307885
2017-10-13	63.27	63.31	62.71	62.73	266918
2017-10-16	61.84	61.89	61.38	61.64	511792
2017-10-17	62.00	62.16	61.79	62.10	518526
2017-10-18	62.30	62.66	62.03	62.63	284934
2017-10-19	62.38	62.76	62.32	62.45	262975
2017-10-20	62.29	62.38	61.76	62.01	271301
2017-10-23	62.60	62.74	62.37	62.55	309130
2017-10-24	61.93	61.97	61.43	61.62	371460
2017-10-25	61.43	61.47	60.50	60.92	467292
2017-10-26	61.08	61.15	60.57	60.72	403859
2017-10-27	60.76	61.17	60.71	61.04	397143
2017-10-30	60.97	61.02	60.60	60.77	403113
2017-10-31	61.13	61.20	60.84	61.05	385859
2017-11-01	60.83	61.05	60.47	60.55	418900
2017-11-02	61.12	61.15	60.48	60.78	409488
2017-11-03	60.89	61.08	60.72	60.86	390147
2017-11-06	61.07	61.46	60.98	61.27	430898
2017-11-07	61.35	61.56	61.13	61.49	274800
2017-11-08	61.35	61.97	61.26	61.85	311249
2017-11-09	59.83	60.59	59.64	60.48	622953
2017-11-10	60.29	60.30	59.83	59.95	412579
2017-11-13	59.65	59.70	59.11	59.20	1078099
2017-11-14	59.00	59.20	58.80	59.19	647251
2017-11-15	59.44	59.83	59.26	59.35	375230
2017-11-16	59.23	59.53	59.17	59.30	402928
2017-11-17	59.08	59.21	58.86	58.94	445362
2017-11-20	59.07	59.15	58.80	58.81	490142
2017-11-21	59.00	59.02	58.71	57.70	602039
2017-11-22	58.70	58.97	58.46	58.68	644770
2017-11-24	58.68	58.79	58.42	58.45	296860
2017-11-27	59.36	59.41	59.08	59.13	820226
2017-11-28	59.33	59.36	58.95	59.13	645936
2017-11-29	59.53	59.91	59.46	59.77	794480
2017-11-30	60.48	60.69	59.99	60.11	810614
2017-12-01	60.14	60.44	59.96	60.04	717735
2017-12-04	60.40	60.62	59.90	59.95	641012
2017-12-05	59.86	59.95	59.50	59.59	581432
2017-12-06	59.77	59.83	59.24	59.32	636501
2017-12-07	59.30	59.69	59.10	59.68	527941
2017-12-08	59.27	59.57	59.15	59.57	444471
2017-12-11	59.18	59.42	59.10	59.33	528904
2017-12-12	59.31	59.47	59.13	59.13	495680
2017-12-13	59.20	59.37	58.75	58.95	606521
2017-12-14	58.85	58.86	58.27	58.30	684136
2017-12-15	58.34	58.43	57.91	57.99	1338752
2017-12-18	58.95	59.01	58.42	58.44	1193626
2017-12-19	58.88	58.92	58.41	58.41	1019571
2017-12-20	58.77	58.88	58.30	58.30	923486
2017-12-21	58.14	58.42	57.91	57.95	770043
2017-12-22	58.00	58.15	57.86	57.91	615537
2017-12-26	57.67	58.03	57.65	57.87	497201
2017-12-27	58.28	58.46	58.18	58.23	678326
2017-12-28	58.78	58.84	58.47	58.60	687991
2017-12-29	58.86	58.98	58.65	58.81	455485
2018-01-02	58.81	58.99	58.43	58.84	805645
2018-01-03	57.69	57.99	57.55	57.66	713477
2018-01-04	58.43	58.67	58.04	58.10	766250
2018-01-05	58.95	59.07	58.70	58.93	761443
2018-01-08	58.50	59.03	58.36	59.00	744155
2018-01-09	58.12	58.23	57.41	57.51	889003
2018-01-10	57.28	57.33	56.63	56.84	692573
2018-01-11	57.51	57.63	57.01	57.11	853624
2018-01-12	57.58	57.79	57.42	57.58	767088
2018-01-16	57.80	58.66	57.74	58.31	1484643
2018-01-17	58.54	58.66	58.29	58.32	667688
2018-01-18	57.91	58.12	57.57	57.92	664841
2018-01-19	57.81	57.92	57.54	57.62	537286
2018-01-22	57.83	58.14	57.76	57.89	632228
2018-01-23	57.35	58.06	57.35	57.77	836906
2018-01-24	58.47	58.47	57.54	57.68	710189
2018-01-25	57.36	57.40	57.03	57.38	1007757
2018-01-26	57.53	57.71	57.33	57.59	583042
2018-01-29	56.89	57.25	56.85	56.99	756776
2018-01-30	57.20	57.36	56.96	57.12	477597
2018-01-31	57.40	57.70	57.21	57.68	550219
2018-02-01	57.55	57.61	56.92	57.00	493572
2018-02-02	55.93	56.41	55.85	56.05	540635
2018-02-05	55.44	55.49	53.68	53.72	953823
2018-02-06	52.69	53.89	52.37	53.71	1397481
2018-02-07	53.18	54.06	53.18	53.41	681459
2018-02-08	53.68	53.71	52.50	52.51	675862
2018-02-09	52.33	52.83	51.51	52.60	836808
2018-02-12	52.31	52.82	52.10	52.69	757413
2018-02-13	51.99	52.18	51.64	52.01	856210
2018-02-14	51.81	52.82	51.80	52.41	946169
2018-02-15	52.51	53.05	52.44	53.04	786386
2018-02-16	53.14	53.56	53.11	53.39	747045
2018-02-20	53.00	53.26	52.88	53.12	955348
2018-02-21	53.02	53.02	52.01	52.01	614037
2018-02-22	52.42	53.23	52.25	53.05	816767
2018-02-23	53.55	54.13	53.41	54.06	761219
2018-02-26	54.12	54.20	53.80	53.95	494348
2018-02-27	53.61	53.66	52.85	52.85	481119
2018-02-28	52.32	52.38	51.57	51.59	801451
2018-03-01	51.84	52.20	51.44	51.95	1119943
2018-03-02	51.69	52.09	51.55	51.94	757719
2018-03-05	51.82	52.92	51.75	52.82	636861
2018-03-06	53.58	53.60	52.97	53.17	1564140
2018-03-07	54.47	54.74	54.21	54.45	1009245
2018-03-08	55.12	55.57	54.95	55.07	905255
2018-03-09	54.97	55.00	54.47	54.71	871774
2018-03-12	54.84	55.19	54.74	54.95	505385
2018-03-13	54.93	55.14	54.48	54.73	563343
2018-03-14	54.78	55.15	54.61	54.87	515233
2018-03-15	54.55	54.93	54.09	54.22	855659
2018-03-16	54.56	54.89	54.51	54.72	925520
2018-03-19	54.19	54.58	54.02	54.27	640496
2018-03-20	53.95	54.14	53.50	53.58	896685
2018-03-21	53.82	54.26	53.60	53.78	636567
2018-03-22	53.48	53.92	53.26	53.32	1268045
2018-03-23	54.14	54.45	53.23	53.29	897305
2018-03-26	54.14	54.22	53.69	54.20	527547
2018-03-27	54.11	55.16	53.97	54.65	705212
2018-03-28	56.34	56.99	55.91	56.69	1229102
2018-03-29	56.74	56.96	56.34	56.43	577185
2018-04-02	56.37	56.70	55.92	56.06	539406
2018-04-03	56.37	56.76	56.06	56.57	700840
2018-04-04	56.63	57.25	56.57	57.19	660947
2018-04-05	57.57	58.25	57.39	58.22	910911
2018-04-06	58.15	58.44	58.01	58.06	497158
2018-04-09	59.03	59.33	58.82	58.96	613245
2018-04-10	58.03	58.67	57.87	58.55	1814592
2018-04-11	58.88	59.15	58.74	58.82	642741
2018-04-12	59.19	59.19	58.39	58.46	844137
2018-04-13	58.70	59.10	58.70	58.88	353510
2018-04-16	58.84	58.90	58.22	58.60	859856
2018-04-17	58.49	59.09	58.48	58.89	397554
2018-04-18	58.89	59.25	58.45	58.48	669531
2018-04-19	57.93	58.12	57.38	57.61	462275
2018-04-20	57.06	57.30	57.00	57.12	441776
2018-04-23	55.56	56.18	55.46	56.07	733017
2018-04-24	56.35	56.63	56.11	56.30	617527
2018-04-25	56.33	56.76	56.12	56.52	632016
2018-04-26	57.79	58.03	57.52	57.99	624700
2018-04-27	57.93	58.51	57.87	58.45	352990
2018-04-30	58.31	58.46	58.16	58.18	313196
2018-05-01	58.00	58.17	57.94	58.04	498030
2018-05-02	58.03	58.14	57.62	57.71	287730
2018-05-03	57.95	58.03	57.50	57.94	410857
2018-05-04	57.92	58.05	57.64	57.87	439551
2018-05-07	57.83	58.03	57.71	57.78	315623
2018-05-08	57.40	57.42	56.78	56.99	529026
2018-05-09	57.10	57.64	57.00	57.47	402218
2018-05-10	57.20	57.55	56.87	57.54	318825
2018-05-11	57.38	57.64	57.26	57.49	279408
2018-05-14	58.04	58.12	57.60	57.77	353659
2018-05-15	56.97	57.18	56.49	56.63	497043
2018-05-16	56.45	56.50	56.25	56.49	332070
2018-05-17	58.48	58.60	58.02	58.25	941072
2018-05-18	59.24	59.51	59.09	59.42	997105
2018-05-21	59.44	59.71	59.19	59.64	497160
2018-05-22	59.47	59.82	59.33	59.49	385054
2018-05-23	59.15	59.29	58.68	59.11	476823
2018-05-24	59.20	59.29	58.77	59.02	336393
2018-05-25	58.73	58.81	58.46	58.59	344622
2018-05-29	58.27	58.66	58.22	58.47	415694
2018-05-30	58.29	58.66	58.03	56.53	430515
2018-05-31	56.03	56.15	55.56	55.81	680852
2018-06-01	55.99	55.99	55.42	55.58	647140
2018-06-04	56.69	56.69	55.77	55.79	504279
2018-06-05	55.40	55.43	55.10	55.19	660102
2018-06-06	55.77	55.85	55.26	55.59	1476638
2018-06-07	55.81	55.90	55.44	55.54	716994
2018-06-08	55.60	55.69	55.40	55.56	375187
2018-06-11	55.56	55.89	55.48	55.53	431332
2018-06-12	55.89	56.17	55.81	56.15	454036
2018-06-13	55.81	55.89	55.39	55.46	376775
2018-06-14	55.39	55.95	55.35	55.59	446475
2018-06-15	55.27	55.27	54.92	55.25	635424
2018-06-18	54.94	55.10	54.81	54.93	446237
2018-06-19	54.55	54.96	54.53	54.94	494607
2018-06-20	55.37	55.38	55.09	55.13	380496
2018-06-21	54.84	55.09	54.73	54.94	541020
2018-06-22	55.39	55.83	55.30	55.62	434537
2018-06-25	55.52	55.80	55.33	55.60	381866
2018-06-26	55.50	55.73	55.39	55.53	470688
2018-06-27	55.14	55.50	55.08	55.30	520689
2018-06-28	55.26	55.69	55.12	55.51	950281
2018-06-29	55.62	56.15	55.53	55.85	412306
2018-07-02	55.69	56.13	55.57	56.10	542239
2018-07-03	56.82	57.29	56.72	56.86	396762
2018-07-05	57.36	57.72	57.17	57.72	542413
2018-07-06	58.24	58.67	58.16	58.59	384040
2018-07-09	58.78	58.83	57.18	57.33	687506
2018-07-10	57.04	57.36	56.90	57.20	543124
2018-07-11	56.59	57.03	56.55	56.67	423773
2018-07-12	57.43	57.54	57.22	57.43	312437
2018-07-13	57.25	57.31	57.03	57.20	263011
2018-07-16	56.44	56.65	56.33	56.59	327880
2018-07-17	55.73	56.38	55.73	56.02	399524
2018-07-18	55.49	55.64	55.28	55.37	369368
2018-07-19	55.04	55.78	55.04	55.47	461377
2018-07-20	55.87	56.05	55.64	56.00	425445
2018-07-23	55.90	56.03	55.24	55.33	306736
2018-07-24	54.78	54.86	54.31	54.77	517080
2018-07-25	54.10	54.63	54.07	54.58	409660
2018-07-26	54.75	55.01	54.61	54.68	307959
2018-07-27	54.74	54.97	54.44	54.50	305642
2018-07-30	53.73	54.05	53.60	53.78	432436
2018-07-31	54.16	54.29	53.82	54.08	302805
2018-08-01	52.87	52.96	52.42	52.77	745751
2018-08-02	52.88	52.93	52.58	52.86	385220
2018-08-03	52.82	53.34	52.73	53.16	268417
2018-08-06	52.82	52.93	52.63	52.72	489794
2018-08-07	53.30	53.30	52.83	53.00	403694
2018-08-08	52.72	52.91	52.63	52.79	394941
2018-08-09	52.78	52.90	52.67	52.84	364986
2018-08-10	52.53	53.03	52.51	52.65	498956
2018-08-13	52.81	52.90	52.54	52.86	445098
2018-08-14	52.95	53.03	52.72	52.83	419584
2018-08-15	52.16	52.90	52.07	52.83	1019812
2018-08-16	52.89	53.22	52.84	52.98	541249
2018-08-17	52.93	53.68	52.90	53.65	578639
2018-08-20	53.42	53.85	53.42	53.75	1054334
2018-08-21	54.26	54.26	53.70	53.82	971379
2018-08-22	53.88	53.95	53.22	53.38	360263
2018-08-23	53.37	53.40	53.02	53.14	367564
2018-08-24	52.91	53.19	52.80	53.10	424605
2018-08-27	53.32	53.35	52.87	53.15	256667
2018-08-28	53.41	53.41	53.07	53.12	442007
2018-08-29	53.26	53.40	53.11	53.32	385524
2018-08-30	52.93	53.26	52.90	53.09	313239
2018-08-31	53.47	53.62	52.84	53.00	454204
2018-09-04	52.25	52.65	52.25	52.51	654399
2018-09-05	52.57	52.84	52.42	52.63	586386
2018-09-06	53.13	53.38	52.92	53.17	558590
2018-09-07	52.62	52.79	52.32	52.39	492156
2018-09-10	53.04	53.07	52.75	52.93	569979
2018-09-11	52.94	53.02	52.65	52.79	675048
2018-09-12	52.46	52.93	52.46	52.76	410291
2018-09-13	52.85	52.91	52.61	52.91	318835
2018-09-14	52.46	52.56	52.25	52.43	618838
2018-09-17	52.79	53.05	52.72	52.98	445139
2018-09-18	52.84	52.97	52.69	52.91	374447
2018-09-19	51.89	51.96	51.28	51.36	956929
2018-09-20	52.16	52.52	51.95	52.45	592744
2018-09-21	52.03	52.30	51.90	52.07	465667
2018-09-24	51.73	51.82	51.41	51.46	543911
2018-09-25	51.40	51.41	50.77	50.79	528013
2018-09-26	50.87	51.01	50.52	50.55	1242898
2018-09-27	51.42	51.69	51.23	51.30	661795
2018-09-28	51.88	52.11	51.79	51.86	739716
2018-10-01	52.00	52.01	51.50	51.57	690237
2018-10-02	51.58	52.17	51.49	52.13	668580
2018-10-03	52.48	52.63	51.55	51.78	583228
2018-10-04	51.03	51.28	50.91	51.25	593489
2018-10-05	51.58	52.26	51.55	52.09	684324
2018-10-08	52.17	52.30	51.83	52.03	592042
2018-10-09	51.40	52.20	51.36	52.14	778937
2018-10-10	53.55	54.15	53.29	53.41	1198181
2018-10-11	53.91	54.02	52.59	52.84	915709
2018-10-12	52.81	52.87	52.24	52.51	686409
2018-10-15	52.23	53.61	52.23	53.36	1373056
2018-10-16	54.25	54.59	54.11	54.24	597480
2018-10-17	53.95	54.25	53.74	54.20	424070
2018-10-18	54.08	54.38	53.72	53.85	468968
2018-10-19	54.61	54.87	54.44	54.72	647338
2018-10-22	54.54	54.84	54.29	54.40	499111
2018-10-23	55.24	55.37	54.37	54.72	797693
2018-10-24	54.39	55.03	54.39	54.71	651486
2018-10-25	54.50	54.60	54.13	54.33	623456
2018-10-26	54.25	54.50	53.49	53.89	641442
2018-10-29	54.31	54.74	54.19	54.39	707833
2018-10-30	54.68	54.92	54.34	54.81	764517
2018-10-31	53.76	53.84	53.32	53.50	821314
2018-11-01	54.67	54.73	53.92	54.47	680716
2018-11-02	53.96	54.14	53.72	53.89	703503
2018-11-05	54.45	55.01	54.43	54.76	590013
2018-11-06	54.93	55.26	54.73	55.21	533747
2018-11-07	55.54	55.67	55.22	55.65	460983
2018-11-08	55.86	55.94	55.24	55.35	407256
2018-11-09	55.83	56.14	55.21	55.42	735310
2018-11-12	55.58	56.02	55.52	55.68	658175
2018-11-13	55.75	55.87	55.37	55.64	710519
2018-11-14	56.37	56.38	55.74	55.80	1125650
2018-11-15	53.86	54.05	53.48	53.64	1267143
2018-11-16	53.12	53.27	52.85	53.13	707211
2018-11-19	53.22	53.63	53.10	53.58	959455
2018-11-20	54.50	54.56	54.07	53.26	1374636
2018-11-21	54.12	54.15	53.24	53.34	1073174
2018-11-23	52.46	52.73	52.31	52.61	480880
2018-11-26	53.40	53.49	53.09	53.42	728030
2018-11-27	53.55	53.88	53.50	53.70	591592
2018-11-28	53.87	53.96	53.47	53.59	564339
2018-11-29	53.43	53.62	53.19	53.24	561302
2018-11-30	53.36	53.47	53.06	53.45	574559
2018-12-03	52.98	53.27	52.90	53.09	713368
2018-12-04	53.16	53.28	52.76	52.99	924892
2018-12-06	53.09	53.09	52.34	52.95	851176
2018-12-07	53.12	53.27	52.88	53.06	739945
2018-12-10	52.20	52.27	51.11	51.64	943197
2018-12-11	52.38	52.38	51.92	52.03	1140002
2018-12-12	53.14	53.43	53.00	53.22	851061
2018-12-13	53.75	53.98	53.33	53.52	1070972
2018-12-14	53.21	53.24	52.63	52.78	936165
2018-12-17	53.25	53.29	51.64	51.80	1263188
2018-12-18	49.26	49.54	46.36	46.72	3001081
2018-12-19	48.76	49.21	48.17	48.32	1669796
2018-12-20	50.16	50.39	49.28	49.76	2079945
2018-12-21	49.45	49.89	48.74	48.77	1438403
2018-12-24	49.06	49.15	47.43	47.83	656652
2018-12-26	47.65	48.18	46.92	48.13	1262220
2018-12-27	47.78	48.01	46.99	47.89	1569297
2018-12-28	48.80	48.91	48.15	48.47	1315784
2018-12-31	48.60	48.63	47.69	47.98	1375936
2019-01-02	48.28	48.85	47.96	48.75	1329790
2019-01-03	48.90	49.30	48.72	48.99	1022302
2019-01-04	49.15	49.79	49.09	49.78	670231
2019-01-07	49.63	49.93	49.50	49.77	820079
2019-01-08	49.72	50.32	49.61	50.30	776920
2019-01-09	50.02	50.62	50.00	50.56	853246
2019-01-10	51.02	51.31	50.85	51.30	680003
2019-01-11	51.45	51.72	51.17	51.51	832115
2019-01-14	51.10	51.12	50.19	50.51	1412285
2019-01-15	50.78	51.26	50.73	51.18	757501
2019-01-16	51.25	51.59	51.24	51.53	610125
2019-01-17	51.12	51.72	51.12	51.44	654385
2019-01-18	52.08	52.16	51.72	52.00	623114
2019-01-22	51.51	51.93	51.42	51.86	871815
2019-01-23	52.37	52.54	52.28	52.44	574163
2019-01-24	52.19	52.99	51.96	52.95	639605
2019-01-25	52.10	52.53	52.07	52.26	577347
2019-01-28	51.94	52.43	51.85	52.40	643621
2019-01-29	53.21	53.42	52.97	53.32	766109
2019-01-30	53.92	54.12	53.54	53.98	593627
2019-01-31	54.16	54.56	53.93	54.49	570423
2019-02-01	54.29	54.83	54.29	54.78	790325
2019-02-04	54.10	54.67	53.97	54.61	659450
2019-02-05	54.44	55.02	54.42	54.95	597640
2019-02-06	54.63	54.95	54.57	54.69	485451
2019-02-07	55.07	55.09	54.82	55.02	703316
2019-02-08	54.55	54.82	54.47	54.78	495667
2019-02-11	54.40	54.61	54.32	54.52	605428
2019-02-12	54.54	54.69	54.23	54.50	531159
2019-02-13	54.40	54.51	54.26	54.40	343692
2019-02-14	54.45	54.68	54.26	54.36	527673
2019-02-15	54.02	54.36	53.98	54.31	446082
2019-02-19	54.91	55.21	54.75	55.12	547084
2019-02-20	55.13	55.64	55.09	55.54	410772
2019-02-21	55.20	55.98	55.15	55.94	339111
2019-02-22	55.86	56.38	55.75	56.21	460562
2019-02-25	56.11	56.16	55.85	56.06	346030
2019-02-26	56.61	57.03	56.38	56.92	556413
2019-02-27	56.96	57.01	56.70	56.75	681460
2019-02-28	56.29	56.76	56.23	56.50	426622
2019-03-01	56.28	56.54	56.17	56.48	448822
2019-03-04	56.13	56.33	55.84	56.31	398348
2019-03-05	55.85	56.15	55.82	56.10	723742
2019-03-06	55.77	56.03	55.62	55.83	624738
2019-03-07	56.57	57.00	56.39	56.72	564520
2019-03-08	57.05	57.23	56.92	57.22	367107
2019-03-11	57.10	57.53	57.09	57.35	423931
2019-03-12	57.59	57.93	57.57	57.70	343373
2019-03-13	57.89	58.00	57.71	57.98	295371
2019-03-14	57.95	58.10	57.75	57.87	307268
2019-03-15	57.99	58.38	57.91	58.28	332179
2019-03-18	58.48	58.63	58.30	58.62	304891
2019-03-19	58.98	59.00	58.21	58.40	403759
2019-03-20	58.27	58.88	58.18	58.46	334836
2019-03-21	58.36	58.57	57.68	58.13	464926
2019-03-22	58.18	58.53	58.18	58.20	594117
2019-03-25	58.10	58.27	57.93	58.18	370843
2019-03-26	58.62	59.01	58.48	58.93	613111
2019-03-27	58.25	58.74	58.09	58.58	567232
2019-03-28	56.06	56.56	55.82	56.20	795194
2019-03-29	56.25	56.28	55.49	55.84	883235
2019-04-01	55.51	55.69	55.07	55.40	882810
2019-04-02	54.98	55.58	54.87	55.40	1822444
2019-04-03	55.38	55.69	55.10	55.43	905543
2019-04-04	55.32	55.39	54.85	55.17	1171918
2019-04-05	54.21	54.67	54.15	54.55	1445842
2019-04-08	54.68	54.77	54.35	54.45	931341
2019-04-09	54.23	54.38	54.14	54.18	526038
2019-04-10	54.50	54.77	54.44	54.45	754830
2019-04-11	54.07	54.20	53.82	53.95	466247
2019-04-12	53.63	53.80	53.46	53.78	551940
2019-04-15	53.84	53.93	53.66	53.81	281745
2019-04-16	53.83	53.84	53.24	53.27	320528
2019-04-17	53.28	53.52	53.15	53.35	614443
2019-04-18	53.23	53.42	53.14	53.19	301454
2019-04-22	53.28	53.41	53.06	53.15	446574
2019-04-23	53.16	53.27	52.97	53.08	341901
2019-04-24	53.22	53.83	53.19	53.52	382614
2019-04-25	53.43	53.90	53.38	53.68	318439
2019-04-26	54.05	54.25	53.82	53.85	299924
2019-04-29	54.10	54.12	53.78	53.90	347171
2019-04-30	54.22	54.75	54.15	54.72	449386
2019-05-01	54.07	54.45	53.90	53.92	443757
2019-05-02	53.93	54.02	53.64	53.71	326434
2019-05-03	53.99	54.57	53.98	54.43	280873
2019-05-06	53.81	54.32	53.71	54.18	243375
2019-05-07	54.33	54.57	54.11	54.32	383653
2019-05-08	53.85	53.88	53.57	53.59	403764
2019-05-09	53.82	54.04	53.61	53.93	327526
2019-05-10	54.39	54.99	54.28	54.98	421293
2019-05-13	54.77	55.28	54.76	55.27	443032
2019-05-14	55.07	55.16	54.38	54.47	667558
2019-05-15	54.25	54.50	54.07	54.14	535605
2019-05-16	52.28	52.44	51.61	51.84	828343
2019-05-17	51.90	52.33	51.90	52.22	648266
2019-05-20	52.09	52.30	51.79	51.86	333843
2019-05-21	51.76	52.23	51.66	52.16	687145
2019-05-22	51.05	51.72	51.02	51.50	564531
2019-05-23	51.00	51.32	50.88	51.26	897496
2019-05-24	51.60	51.94	51.52	51.79	472534
2019-05-28	51.58	51.77	51.24	51.30	495789
2019-05-29	51.79	51.82	51.03	49.06	637806
2019-05-30	49.24	49.30	48.84	48.95	681117
2019-05-31	49.59	50.30	49.59	50.28	779696
2019-06-03	50.43	50.64	50.19	50.60	517218
2019-06-04	50.19	50.22	49.65	50.10	585979
2019-06-05	50.40	50.97	50.33	50.76	492058
2019-06-06	51.45	51.83	51.41	51.52	1279306
2019-06-07	52.77	52.99	51.81	51.83	740862
2019-06-10	51.64	51.82	51.48	51.65	602932
2019-06-11	51.69	51.91	51.66	51.76	420466
2019-06-12	52.17	52.44	52.08	52.13	396201
2019-06-13	51.96	52.12	51.77	51.96	378203
2019-06-14	52.36	52.83	52.32	52.56	410143
2019-06-17	52.27	52.38	52.09	52.18	373133
2019-06-18	53.17	53.24	52.65	52.99	656843
2019-06-19	52.52	53.12	52.50	53.00	395202
2019-06-20	53.37	53.76	53.33	53.72	377413
2019-06-21	53.80	54.06	53.58	54.04	399897
2019-06-24	54.06	54.19	53.81	53.87	988625
2019-06-25	53.58	53.62	53.16	53.21	572464
2019-06-26	53.06	53.09	52.56	52.60	502601
2019-06-27	52.73	52.89	52.57	52.75	385277
2019-06-28	53.03	53.25	52.95	53.18	339194
2019-07-01	52.88	53.15	52.62	53.12	447009
2019-07-02	54.00	54.46	53.93	54.38	616240
2019-07-03	54.75	54.80	54.29	54.33	283815
2019-07-05	53.43	53.93	53.01	53.88	471681
2019-07-08	53.20	53.48	53.13	53.45	461009
2019-07-09	53.20	53.51	53.20	53.49	445811
2019-07-10	53.18	53.64	53.03	53.53	489738
2019-07-11	53.28	53.33	52.18	52.85	706241
2019-07-12	52.37	52.77	52.24	52.65	393301
2019-07-15	52.46	52.83	52.42	52.54	369217
2019-07-16	51.78	51.80	51.50	51.66	517231
2019-07-17	51.69	51.86	51.52	51.53	378011
2019-07-18	51.89	52.37	51.68	52.32	484045
2019-07-19	52.28	52.31	51.85	51.88	377036
2019-07-22	52.17	52.19	51.83	51.91	316064
2019-07-23	52.63	52.65	52.24	52.24	455844
2019-07-24	52.74	52.75	52.42	52.61	371933
2019-07-25	52.26	52.55	52.17	52.38	361580
2019-07-26	52.35	52.55	52.21	52.28	274249
2019-07-29	52.57	52.70	52.23	52.43	281002
2019-07-30	52.03	52.20	51.60	51.69	372906
2019-07-31	51.40	51.90	51.22	51.44	440938
2019-08-01	51.20	52.22	51.19	51.99	517106
2019-08-02	52.48	52.50	51.81	51.90	452093
2019-08-05	51.30	51.48	50.53	50.66	445491
2019-08-06	50.80	50.89	50.37	50.76	451915
2019-08-07	50.91	51.55	50.75	51.39	370147
2019-08-08	50.91	51.53	50.88	51.40	353005
2019-08-09	51.43	51.58	51.01	51.04	583446
2019-08-12	51.01	51.22	50.91	51.10	379252
2019-08-13	51.03	51.07	50.53	50.94	628333
2019-08-14	50.66	50.91	50.36	50.38	622839
2019-08-15	51.55	51.72	51.37	51.61	638159
2019-08-16	52.20	52.33	52.10	52.26	468152
2019-08-19	52.34	52.66	52.28	52.50	481622
2019-08-20	51.88	51.97	51.54	51.58	344168
2019-08-21	51.86	52.00	51.77	51.91	265261
2019-08-22	51.95	52.11	51.69	52.04	322200
2019-08-23	52.65	52.65	51.83	51.91	482574
2019-08-26	51.99	52.06	51.62	52.02	249477
2019-08-27	52.56	52.74	52.28	52.30	498931
2019-08-28	52.02	52.29	51.79	51.87	509729
2019-08-29	52.28	52.32	51.92	52.09	371655
2019-08-30	52.56	52.65	52.01	52.31	400027
2019-09-03	51.84	53.03	51.82	52.93	612156
2019-09-04	52.74	53.01	52.70	52.95	372637
2019-09-05	52.45	52.45	51.81	52.08	605813
2019-09-06	51.68	51.95	51.58	51.70	485713
2019-09-09	51.18	51.19	50.54	50.54	560088
2019-09-10	50.30	50.71	50.26	50.55	491482
2019-09-11	50.50	51.09	50.48	51.06	456979
2019-09-12	51.07	51.38	51.03	51.29	398767
2019-09-13	51.92	51.92	51.38	51.44	362975
2019-09-16	52.28	52.28	51.67	51.73	493006
2019-09-17	51.99	52.58	51.98	52.40	649910
2019-09-18	52.91	53.00	52.43	52.61	527636
2019-09-19	52.96	53.23	52.92	53.23	416900
2019-09-20	53.30	53.38	53.04	53.16	481863
2019-09-23	53.39	53.60	53.27	53.43	390886
2019-09-24	53.67	54.10	53.60	53.94	555856
2019-09-25	53.49	53.55	53.00	53.17	406611
2019-09-26	54.44	54.89	54.39	54.62	510148
2019-09-27	54.53	54.55	53.84	54.02	949217
2019-09-30	54.39	54.52	54.05	54.13	649045
2019-10-01	53.65	54.18	53.48	54.05	288546
2019-10-02	53.19	53.41	52.89	52.91	583822
2019-10-03	52.93	53.33	52.87	52.95	289854
2019-10-04	53.24	53.81	53.23	53.76	329477
2019-10-07	54.12	54.24	53.85	54.13	861928
2019-10-08	53.96	54.14	53.67	53.88	923053
2019-10-09	53.67	53.90	53.53	53.60	1232935
2019-10-10	53.39	53.92	53.27	53.84	529147
2019-10-11	56.00	56.48	55.72	55.78	1162979
2019-10-14	55.55	55.89	55.25	55.34	590146
2019-10-15	56.17	56.97	56.10	56.78	1070196
2019-10-16	57.24	57.39	56.75	57.06	1554673
2019-10-17	57.80	57.85	57.48	57.76	1479398
2019-10-18	57.76	58.29	57.66	58.21	690505
2019-10-21	58.58	58.65	57.83	58.02	589924
2019-10-22	58.68	58.95	58.38	58.46	683967
2019-10-23	59.04	59.50	59.04	59.47	809515
2019-10-24	59.33	59.40	58.65	59.05	1077750
2019-10-25	57.82	57.97	57.37	57.89	614212
2019-10-28	57.75	58.04	57.61	57.65	362538
2019-10-29	56.51	57.58	56.50	57.42	432541
2019-10-30	57.54	58.05	57.48	57.75	349294
2019-10-31	58.38	58.49	58.15	58.37	402584
2019-11-01	58.44	58.53	58.00	58.12	346191
2019-11-04	58.31	58.32	57.51	57.58	486989
2019-11-05	57.41	57.64	57.12	57.27	311647
2019-11-06	57.80	57.82	57.41	57.45	633104
2019-11-07	57.26	57.27	56.64	56.89	647898
2019-11-08	57.09	57.20	56.75	56.96	370799
2019-11-11	57.01	57.12	56.75	56.77	278333
2019-11-12	57.01	57.12	56.61	56.72	1126237
2019-11-13	56.83	57.22	56.70	56.99	687049
2019-11-14	57.84	58.03	57.32	57.41	595214
2019-11-15	57.38	57.87	57.36	57.74	551076
2019-11-18	59.01	59.25	58.39	58.43	466240
2019-11-19	58.44	58.51	57.89	58.19	360032
2019-11-20	57.63	57.87	57.36	57.50	309008
2019-11-21	57.37	57.44	56.78	57.42	411778
2019-11-22	57.67	57.87	57.34	57.80	367607
2019-11-25	58.51	58.98	58.31	58.94	989683
2019-11-26	58.70	58.74	58.26	57.56	659666
2019-11-27	58.23	58.45	58.11	58.30	574506
2019-11-29	57.65	57.79	57.36	57.46	232456
2019-12-02	57.29	57.39	56.72	56.87	486688
2019-12-03	56.77	57.13	56.71	57.00	365237
2019-12-04	57.29	57.58	57.29	57.53	849900
2019-12-05	57.91	58.07	57.79	58.05	1021594
2019-12-06	58.20	58.50	58.14	58.39	528009
2019-12-09	58.55	58.61	58.38	58.47	578618
2019-12-10	58.47	58.60	58.34	58.43	379928
2019-12-11	58.67	59.23	58.62	59.19	576561
2019-12-12	58.36	58.50	57.81	58.21	756493
2019-12-13	62.45	62.46	61.30	61.88	2878928
2019-12-16	61.87	62.58	61.87	62.52	749606
2019-12-17	62.36	62.68	62.19	62.64	879939
2019-12-18	62.44	62.64	62.06	62.46	1237012
2019-12-19	62.29	62.45	62.08	62.27	2354541
2019-12-20	62.43	62.94	62.40	62.65	1471113
2019-12-23	62.57	62.77	62.24	62.46	322234
2019-12-24	62.28	62.54	62.00	62.43	130897
2019-12-26	62.46	62.71	62.39	62.64	152764
2019-12-27	62.83	62.98	62.74	62.92	271865
2019-12-30	62.82	62.85	62.52	62.65	274101
2019-12-31	62.52	62.74	62.39	62.67	178101
2020-01-02	62.70	62.95	62.13	62.34	452270
2020-01-03	61.98	62.42	61.98	62.20	296281
2020-01-06	62.20	62.42	62.10	62.17	456620
2020-01-07	62.27	62.27	61.70	61.90	591679
2020-01-08	61.42	61.78	61.37	61.62	348328
2020-01-09	61.10	61.27	61.04	61.20	789416
2020-01-10	60.94	61.24	60.94	61.05	513514
2020-01-13	61.14	61.25	60.94	61.11	460318
2020-01-14	61.26	61.41	60.90	61.20	496276
2020-01-15	61.81	62.37	61.78	62.32	1158704
2020-01-16	62.73	62.74	62.47	62.60	525542
2020-01-17	63.26	63.64	63.19	63.54	741333
2020-01-21	64.10	64.41	63.90	64.29	759769
2020-01-22	65.03	65.33	64.88	64.98	637368
2020-01-23	64.93	65.41	64.69	65.33	925953
2020-01-24	66.30	66.46	66.07	66.29	654624
2020-01-27	66.18	66.33	65.36	65.46	561502
2020-01-28	65.51	66.16	65.46	66.06	546227
2020-01-29	66.15	66.37	66.08	66.30	945048
2020-01-30	66.47	66.79	66.18	66.70	460292
2020-01-31	66.37	66.50	65.99	66.28	365807
2020-02-03	65.72	65.84	65.48	65.71	463428
2020-02-04	65.33	65.91	65.14	65.55	365976
2020-02-05	65.73	66.32	65.65	66.06	557907
2020-02-06	66.50	66.60	66.28	66.30	448971
2020-02-07	66.45	66.49	65.90	65.96	351639
2020-02-10	66.39	66.45	66.01	66.30	257770
2020-02-11	66.87	66.93	66.42	66.48	284500
2020-02-12	66.38	66.76	66.11	66.60	423837
2020-02-13	66.27	66.65	66.05	66.56	526506
2020-02-14	67.15	67.69	67.08	67.38	646613
2020-02-18	68.36	68.62	68.17	68.33	959655
2020-02-19	69.04	69.06	68.38	68.38	908598
2020-02-20	68.13	68.37	67.88	68.33	310644
2020-02-21	68.89	69.08	68.58	68.75	264807
2020-02-24	67.36	67.58	67.05	67.10	573399
2020-02-25	67.31	67.37	66.23	66.26	435347
2020-02-26	66.70	67.72	66.64	66.75	495466
2020-02-27	67.47	67.59	65.47	65.47	732113
2020-02-28	62.37	63.65	61.63	63.26	921252
2020-03-02	62.90	65.09	62.77	64.73	1105011
2020-03-03	65.48	65.90	63.50	64.07	1826541
2020-03-04	66.42	67.91	66.06	67.91	1583935
2020-03-05	66.93	68.08	66.91	67.59	701066
2020-03-06	65.93	66.68	65.37	66.55	632146
2020-03-09	63.79	64.56	62.20	62.99	698968
2020-03-10	62.66	63.64	60.03	62.08	1302267
2020-03-11	61.00	61.07	58.92	59.43	892251
2020-03-12	55.74	55.74	53.01	53.85	1347500
2020-03-13	55.58	55.79	52.75	55.69	1335632
2020-03-16	51.79	53.53	50.91	51.43	1435018
2020-03-17	55.05	59.33	54.12	58.93	1613423
2020-03-18	54.30	56.88	53.54	54.52	1017690
2020-03-19	53.40	55.10	52.32	53.07	1247471
2020-03-20	52.54	53.91	49.51	49.65	1189290
2020-03-23	48.65	49.26	44.29	45.35	1707158
2020-03-24	47.69	49.88	47.38	49.55	930320
2020-03-25	50.50	54.51	50.31	53.20	1172756
2020-03-26	53.59	57.50	53.51	57.14	815164
2020-03-27	55.95	58.81	55.50	57.47	1013127
2020-03-30	58.17	59.47	57.84	59.32	803671
2020-03-31	58.61	59.16	57.74	58.27	627748
2020-04-01	56.68	57.41	55.34	55.65	805603
2020-04-02	54.32	55.15	53.25	54.27	774175
2020-04-03	51.27	51.80	50.86	51.22	774485
2020-04-06	52.32	54.18	52.26	53.45	953031
2020-04-07	53.82	54.04	52.21	52.57	1283537
2020-04-08	53.87	54.98	53.07	54.42	729393
2020-04-09	55.07	56.66	54.94	56.50	840519
2020-04-13	55.81	56.31	54.87	55.76	316716
2020-04-14	56.36	57.07	56.30	56.72	584091
2020-04-15	55.00	56.13	54.90	55.31	465682
2020-04-16	56.67	56.91	55.39	55.90	411352
2020-04-17	57.09	57.31	56.20	56.96	504514
2020-04-20	56.29	56.92	55.56	55.61	329612
2020-04-21	56.14	56.21	54.76	55.18	478652
2020-04-22	57.04	57.91	56.96	57.73	365876
2020-04-23	57.62	58.13	57.03	57.23	442794
2020-04-24	58.15	58.28	57.57	58.13	560874
2020-04-27	58.09	58.92	57.96	58.60	527243
2020-04-28	59.29	59.30	58.34	58.41	313277
2020-04-29	59.30	59.30	58.58	58.75	466455
2020-04-30	59.09	59.21	58.02	58.56	531249
2020-05-01	58.59	58.61	57.24	57.36	708275
2020-05-04	58.20	58.53	57.77	58.09	901760
2020-05-05	58.55	58.93	58.39	58.52	379094
2020-05-06	58.14	58.20	57.31	57.31	388603
2020-05-07	56.97	57.25	56.43	56.58	298213
2020-05-08	57.16	57.78	56.85	57.57	331463
2020-05-11	56.94	57.53	56.64	57.35	359072
2020-05-12	57.88	58.22	57.22	57.27	303066
2020-05-13	58.19	58.23	56.72	56.91	522032
2020-05-14	56.14	56.28	55.15	56.02	385622
2020-05-15	56.36	56.59	55.14	55.74	472311
2020-05-18	56.50	57.44	56.33	57.25	1349618
2020-05-19	56.17	56.31	55.61	55.61	389154
2020-05-20	56.54	56.62	55.96	56.17	308474
2020-05-21	55.64	55.93	55.14	55.25	479121
2020-05-22	53.58	54.08	53.26	54.01	515223
2020-05-26	54.80	55.29	54.62	54.71	629977
2020-05-27	54.69	55.43	54.61	55.33	674511
2020-05-28	57.26	57.63	56.90	57.10	414999
2020-05-29	57.20	57.52	56.58	57.12	528126
2020-06-01	57.57	58.58	57.38	58.21	348636
2020-06-02	58.84	58.89	58.39	58.80	345610
2020-06-03	59.31	60.57	59.28	60.20	384385
2020-06-04	59.34	59.79	58.50	58.88	417697
2020-06-05	58.38	58.53	57.73	57.96	564239
2020-06-08	58.75	59.99	58.66	59.89	382692
2020-06-09	58.90	58.97	58.41	58.77	450021
2020-06-10	59.90	59.99	59.28	59.53	371689
2020-06-11	58.67	58.71	56.41	56.53	554692
2020-06-12	57.94	58.17	56.67	57.37	351772
2020-06-15	57.16	58.48	56.92	58.27	375650
2020-06-16	58.36	59.00	58.16	58.62	546904
2020-06-17	59.78	59.89	59.07	59.25	470888
2020-06-18	59.28	59.29	58.64	59.04	652779
2020-06-19	60.13	60.35	59.50	59.75	535359
2020-06-22	60.58	60.64	59.81	60.09	1078606
2020-06-23	60.79	61.37	60.29	60.39	912643
2020-06-24	60.05	60.25	59.24	59.39	600434
2020-06-25	60.35	60.59	59.30	60.01	964001
2020-06-26	59.78	60.25	58.96	59.19	703905
2020-06-29	59.30	60.04	59.21	60.04	571079
2020-06-30	60.41	61.15	60.29	58.73	951084
2020-07-01	59.76	60.18	59.16	60.09	981782
2020-07-02	58.48	58.76	58.14	58.16	689767
2020-07-06	57.80	58.05	56.95	57.36	520638
2020-07-07	56.49	56.70	56.11	56.16	629463
2020-07-08	56.26	57.56	56.17	57.38	1091764
2020-07-09	54.05	54.44	53.33	53.63	1273446
2020-07-10	55.08	55.59	54.74	55.27	539338
2020-07-13	54.45	55.31	54.38	54.57	650085
2020-07-14	54.56	55.40	54.52	55.34	568538
2020-07-15	55.05	55.48	54.58	54.73	721222
2020-07-16	55.14	55.45	54.99	55.14	400042
2020-07-17	55.99	56.19	55.74	56.06	413831
2020-07-20	56.73	56.86	56.39	56.58	506215
2020-07-21	57.34	57.58	57.14	57.26	289655
2020-07-22	57.09	57.76	56.95	57.70	247138
2020-07-23	57.38	57.79	57.38	57.53	250437
2020-07-24	57.84	57.96	57.32	57.38	325833
2020-07-27	58.28	58.30	57.79	58.20	252785
2020-07-28	58.04	59.20	58.04	59.06	286107
2020-07-29	59.77	59.79	59.37	59.69	285851
2020-07-30	58.85	58.98	58.21	58.95	224475
2020-07-31	59.77	59.78	58.63	59.11	306245
2020-08-03	59.40	59.94	59.27	59.68	406407
2020-08-04	59.37	60.37	59.37	60.26	265937
2020-08-05	60.35	60.49	59.30	59.41	394022
2020-08-06	58.58	59.32	58.51	59.22	348647
2020-08-07	58.19	59.24	58.18	59.20	389406
2020-08-10	59.24	59.40	58.97	59.18	313518
2020-08-11	59.06	59.09	57.90	58.01	401232
2020-08-12	59.10	60.49	59.10	59.93	331914
2020-08-13	59.23	59.52	58.83	59.02	222085
2020-08-14	58.41	58.66	58.22	58.35	251242
2020-08-17	58.32	58.38	57.76	57.95	311292
2020-08-18	58.42	58.54	57.61	57.85	267908
2020-08-19	57.54	57.76	57.07	57.10	292216
2020-08-20	57.16	57.71	57.02	57.58	481974
2020-08-21	57.36	57.55	57.07	57.44	218034
2020-08-24	58.50	58.52	57.82	58.18	249567
2020-08-25	58.30	58.36	57.12	57.34	218358
2020-08-26	56.65	56.97	56.36	56.85	166342
2020-08-27	57.03	57.11	56.17	56.35	262939
2020-08-28	56.59	56.63	55.83	56.55	194930
2020-08-31	56.33	56.82	56.32	56.48	170379
2020-09-01	56.47	56.48	55.73	56.16	403524
2020-09-02	56.76	57.68	56.64	57.52	325883
2020-09-03	57.29	57.40	56.29	56.50	332115
2020-09-04	56.14	56.34	55.01	55.61	489891
2020-09-08	55.66	55.75	55.20	55.32	478033
2020-09-09	56.03	56.52	55.79	55.82	423521
2020-09-10	55.34	55.34	54.17	54.17	360158
2020-09-11	54.93	54.95	54.28	54.49	344630
2020-09-14	55.15	55.15	54.54	54.58	311828
2020-09-15	54.84	55.16	54.44	54.60	381445
2020-09-16	54.90	55.41	54.78	55.10	289361
2020-09-17	54.19	54.67	54.11	54.39	240547
2020-09-18	54.77	54.96	54.51	54.75	471408
2020-09-21	53.38	53.69	53.11	53.50	469382
2020-09-22	53.67	54.02	53.19	53.71	358715
2020-09-23	54.54	54.62	53.73	53.80	325954
2020-09-24	53.95	54.09	53.09	53.63	286455
2020-09-25	53.88	54.69	53.78	54.64	334075
2020-09-28	55.04	55.20	54.56	54.56	318784
2020-09-29	56.62	57.38	56.54	56.89	469764
2020-09-30	57.80	57.94	57.34	57.79	635625
2020-10-01	58.22	58.93	57.69	58.28	899511
2020-10-02	59.13	59.96	59.11	59.92	757375
2020-10-05	59.33	60.12	59.11	60.04	332837
2020-10-06	59.67	60.06	59.33	59.59	364889
2020-10-07	59.78	60.74	59.66	60.62	403726
2020-10-08	60.69	61.22	60.62	61.02	282847
2020-10-09	60.59	60.91	60.25	60.64	482667
2020-10-12	61.07	61.93	60.96	61.46	228495
2020-10-13	60.79	61.01	60.55	60.85	292766
2020-10-14	61.26	61.49	61.04	61.25	201312
2020-10-15	59.55	60.48	59.49	60.26	297398
2020-10-16	60.68	61.14	60.61	61.05	223725
2020-10-19	61.31	61.45	60.46	60.59	193886
2020-10-20	60.93	61.25	60.62	60.65	202040
2020-10-21	61.15	61.54	61.02	61.07	288211
2020-10-22	60.94	61.28	60.80	61.16	232626
2020-10-23	61.78	61.99	61.35	61.69	188902
2020-10-26	62.06	62.13	61.34	61.61	282883
2020-10-27	61.76	61.79	61.24	61.35	200745
2020-10-28	59.62	60.11	59.23	59.57	577846
2020-10-29	59.96	60.19	59.24	59.96	286008
2020-10-30	59.63	59.92	59.16	59.45	290952
2020-11-02	59.33	59.77	59.05	59.66	425329
2020-11-03	60.87	61.62	60.80	61.43	333006
2020-11-04	60.89	62.18	60.79	61.39	325526
2020-11-05	62.57	62.64	61.80	62.20	283155
2020-11-06	61.50	61.67	61.19	61.32	247810
2020-11-09	62.19	62.31	61.27	61.33	470949
2020-11-10	62.05	62.94	61.97	62.70	308007
2020-11-11	63.05	63.78	62.98	63.33	221946
2020-11-12	62.77	62.86	61.91	62.35	295595
2020-11-13	62.50	63.12	62.50	62.94	224747
2020-11-16	62.50	62.83	61.87	62.30	603490
2020-11-17	61.75	62.32	61.55	61.67	442335
2020-11-18	62.57	62.83	61.82	61.82	323768
2020-11-19	61.98	61.98	61.16	61.90	403183
2020-11-20	61.87	62.06	61.53	61.67	312122
2020-11-23	61.79	61.79	61.01	61.26	271538
2020-11-24	60.85	61.20	60.72	60.03	359275
2020-11-25	59.52	60.00	59.42	59.85	303203
2020-11-27	58.70	58.87	58.33	58.50	257425
2020-11-30	57.75	58.10	56.68	56.68	737984
2020-12-01	57.15	57.82	57.09	57.34	722644
2020-12-02	57.79	57.93	57.44	57.89	853138
2020-12-03	58.04	58.10	57.48	57.58	517126
2020-12-04	58.04	58.26	57.08	57.21	536189
2020-12-07	57.03	57.48	56.97	57.35	261459
2020-12-08	57.97	58.27	57.76	58.23	532242
2020-12-09	60.12	60.28	59.89	60.21	500817
2020-12-10	59.57	59.93	58.91	59.22	369440
2020-12-11	58.38	58.45	57.62	57.84	344535
2020-12-14	58.69	59.08	58.28	58.28	299297
2020-12-15	58.37	58.57	58.13	58.52	222869
2020-12-16	59.33	59.59	58.37	58.51	597864
2020-12-17	59.34	59.73	59.22	59.42	342276
2020-12-18	58.86	59.01	58.10	58.21	376694
2020-12-21	56.52	57.18	55.96	57.14	397037
2020-12-22	56.63	56.83	56.36	56.79	221261
2020-12-23	57.91	58.42	57.72	57.82	336678
2020-12-24	58.00	58.18	57.65	57.89	100608
2020-12-28	57.84	58.45	57.77	58.00	143143
2020-12-29	59.55	59.72	59.06	59.23	345677
2020-12-30	59.30	59.32	58.89	58.96	217435
2020-12-31	58.96	59.13	58.55	59.03	191949
2021-01-04	60.32	60.54	59.69	59.72	397138
2021-01-05	59.05	59.46	58.86	59.35	254686
2021-01-06	59.72	60.45	59.69	59.84	506508
2021-01-07	60.07	60.10	59.37	59.63	277867
2021-01-08	59.71	59.82	59.33	59.77	262915
2021-01-11	58.90	59.36	58.83	59.25	232715
2021-01-12	58.43	58.66	58.03	58.63	240772
2021-01-13	59.19	60.04	59.15	59.88	274817
2021-01-14	59.69	59.88	59.50	59.70	337067
2021-01-15	58.95	59.68	58.89	59.47	258411
2021-01-19	59.95	60.00	59.59	59.78	385192
2021-01-20	59.31	59.75	59.07	59.67	263319
2021-01-21	59.61	59.79	59.35	59.75	315910
2021-01-22	59.95	60.25	59.55	60.06	302112
2021-01-25	60.04	60.96	60.01	60.82	315116
2021-01-26	60.64	60.86	60.38	60.74	219091
2021-01-27	59.85	60.32	59.51	59.56	305540
2021-01-28	58.85	59.68	58.75	59.08	324523
2021-01-29	58.40	58.78	58.01	58.08	390338
2021-02-01	58.90	59.55	58.50	59.19	461458
2021-02-02	59.08	59.50	58.90	59.24	263554
2021-02-03	59.97	59.97	59.39	59.67	267402
2021-02-04	59.14	59.68	59.02	59.53	242231
2021-02-05	58.70	59.06	58.27	58.64	405775
2021-02-08	58.37	58.56	58.19	58.24	400233
2021-02-09	58.88	59.29	58.86	59.28	355199
2021-02-10	59.65	59.68	59.04	59.13	249827
2021-02-11	59.38	59.53	58.88	59.13	205481
2021-02-12	59.17	59.33	58.91	59.23	224320
2021-02-16	59.48	59.48	58.91	59.13	218942
2021-02-17	59.52	60.35	59.40	60.29	354232
2021-02-18	59.61	60.10	59.44	59.68	459509
2021-02-19	59.68	59.72	59.02	59.08	271900
2021-02-22	59.09	59.13	58.00	58.32	321664
2021-02-23	58.66	59.32	58.57	59.07	318149
2021-02-24	58.60	58.95	58.32	58.56	246347
2021-02-25	58.39	58.69	57.67	57.83	356622
2021-02-26	56.91	57.03	55.89	55.89	485225
2021-03-01	57.05	57.64	56.62	57.24	533986
2021-03-02	57.99	58.25	57.54	58.01	383013
2021-03-03	57.16	57.24	56.25	56.74	437703
2021-03-04	57.95	58.46	57.19	57.35	476159
2021-03-05	57.26	57.68	56.96	57.63	428629
2021-03-08	56.90	57.96	56.75	57.78	522586
2021-03-09	58.88	58.98	58.01	58.32	484209
2021-03-10	58.43	58.80	58.11	58.64	374562
2021-03-11	58.89	58.98	58.60	58.62	239665
2021-03-12	58.37	58.93	58.32	58.92	309728
2021-03-15	58.87	59.16	58.51	59.11	380431
2021-03-16	59.21	59.42	58.94	59.38	350604
2021-03-17	58.49	58.65	57.65	57.77	741468
2021-03-18	58.12	58.63	57.79	58.06	707489
2021-03-19	58.37	58.81	57.95	58.55	489797
2021-03-22	58.37	58.93	58.26	58.65	314969
2021-03-23	58.98	59.57	58.88	59.14	377067
2021-03-24	58.66	59.33	58.60	59.12	272468
2021-03-25	59.76	60.19	59.53	59.96	394123
2021-03-26	59.10	59.61	59.00	59.49	339443
2021-03-29	59.45	60.14	59.45	60.00	249383
2021-03-30	58.91	59.22	58.76	59.01	297224
2021-03-31	59.13	59.62	59.05	59.24	603482
2021-04-01	59.58	59.91	59.34	59.64	544172
2021-04-05	59.59	60.37	59.51	60.00	422805
2021-04-06	60.11	60.56	59.94	60.34	555737
2021-04-07	61.17	61.25	60.77	60.87	592195
2021-04-08	62.12	62.29	61.80	61.82	597361
2021-04-09	61.83	61.90	61.43	61.54	331576
2021-04-12	61.73	62.03	61.64	61.76	258486
2021-04-13	61.15	61.58	61.05	61.58	257993
2021-04-14	61.30	61.39	60.86	61.21	226397
2021-04-15	61.30	61.99	61.30	61.93	196499
2021-04-16	61.98	62.53	61.93	62.39	378052
2021-04-19	63.22	63.48	62.73	63.21	431933
2021-04-20	63.05	63.50	63.05	63.42	322244
2021-04-21	62.96	63.22	62.80	63.01	297588
2021-04-22	63.36	63.65	63.03	63.36	424583
2021-04-23	62.57	62.83	62.32	62.58	524513
2021-04-26	62.62	62.75	62.42	62.52	202977
2021-04-27	62.64	62.82	62.45	62.50	209865
2021-04-28	62.26	62.65	62.25	62.48	151813
2021-04-29	61.89	62.39	61.86	62.18	235795
2021-04-30	63.30	63.45	62.68	62.98	279355
2021-05-03	63.11	63.71	63.00	63.32	273134
2021-05-04	63.28	63.70	63.25	63.67	227608
2021-05-05	63.51	63.46	63.14	63.44	106203
2021-05-06	64.51	64.98	64.42	64.90	369179
2021-05-07	65.00	65.35	64.89	65.02	319382
2021-05-10	65.13	65.82	65.11	65.51	232698
2021-05-11	64.95	65.10	64.43	64.60	305202
2021-05-12	65.00	65.33	64.34	64.36	307250
2021-05-13	64.13	65.08	64.13	64.92	235772
2021-05-14	65.89	66.10	65.68	65.78	568771
2021-05-17	65.83	66.22	65.67	65.87	181880
2021-05-18	66.25	66.31	65.83	65.96	230449
2021-05-19	65.94	66.16	65.53	65.80	232114
2021-05-20	66.49	67.38	66.44	67.28	429370
2021-05-21	67.02	67.25	66.84	67.21	488984
2021-05-24	67.34	67.77	67.33	67.58	390249
2021-05-25	67.12	67.31	66.71	67.01	253997
2021-05-26	67.55	67.87	67.47	67.59	228711
2021-05-27	67.23	67.34	66.85	67.09	296910
2021-05-28	66.59	67.01	66.52	66.87	511212
2021-06-01	67.77	67.80	67.19	67.24	533788
2021-06-02	68.06	68.49	67.95	65.88	554260
2021-06-03	65.23	65.35	64.94	65.19	414016
2021-06-04	65.30	65.30	64.83	64.92	304740
2021-06-07	65.17	65.33	65.08	65.28	368129
2021-06-08	65.41	65.41	64.90	65.29	300894
2021-06-09	65.01	65.08	64.72	64.94	353043
2021-06-10	65.00	65.27	64.91	65.11	353712
2021-06-11	65.26	65.50	65.11	65.47	231212
2021-06-14	65.37	65.70	65.27	65.70	234316
2021-06-15	65.63	65.97	65.51	65.76	254479
2021-06-16	66.16	66.43	65.40	65.47	283453
2021-06-17	64.97	65.40	64.89	65.24	250022
2021-06-18	64.75	64.75	64.08	64.08	322493
2021-06-21	64.60	65.37	64.32	65.25	363451
2021-06-22	65.23	65.37	65.01	65.03	204369
2021-06-23	65.04	65.04	64.48	64.72	217761
2021-06-24	64.69	64.95	64.54	64.87	266501
2021-06-25	64.58	64.72	64.38	64.64	368467
2021-06-28	64.56	64.80	64.51	64.61	165435
2021-06-29	64.25	64.35	63.86	63.95	285629
2021-06-30	63.87	64.10	63.80	63.94	358965
2021-07-01	63.79	64.36	63.69	63.90	478211
2021-07-02	64.03	64.46	63.73	64.45	475708
2021-07-06	64.23	64.80	64.13	64.70	249509
2021-07-07	65.03	65.26	64.91	65.17	282544
2021-07-08	64.59	64.94	64.50	64.73	210882
2021-07-09	65.15	65.72	65.06	65.71	309890
2021-07-12	65.70	66.07	65.31	65.43	504950
2021-07-13	65.35	65.79	65.06	65.19	250105
2021-07-14	64.79	65.12	64.68	64.82	424844
2021-07-15	64.76	65.00	64.46	64.96	235422
2021-07-16	65.16	65.59	65.05	65.32	214055
2021-07-19	64.36	64.67	63.49	63.97	407352
2021-07-20	62.98	63.59	62.93	63.32	468334
2021-07-21	63.58	63.78	63.36	63.36	288088
2021-07-22	63.37	63.64	63.33	63.47	238775
2021-07-23	63.94	64.58	63.94	64.45	314047
2021-07-26	64.56	64.65	64.23	64.31	568158
2021-07-27	64.21	65.22	64.07	65.15	214055
2021-07-28	65.09	65.18	64.63	65.08	207438
2021-07-29	65.01	65.28	64.94	65.03	166973
2021-07-30	64.47	64.88	64.25	64.32	253689
2021-08-02	64.56	64.95	64.46	64.73	247674
2021-08-03	64.79	65.05	64.74	64.89	240738
2021-08-04	64.91	65.15	64.57	65.15	241272
2021-08-05	65.30	65.64	65.20	65.64	156208
2021-08-06	65.18	65.58	65.17	65.28	195371
2021-08-09	65.86	66.03	65.47	65.70	237536
2021-08-10	65.92	66.13	65.80	65.90	222792
2021-08-11	65.65	65.89	65.59	65.77	148416
2021-08-12	66.00	66.05	65.71	65.88	152215
2021-08-13	66.02	66.42	65.95	66.37	171131
2021-08-16	66.34	66.55	66.17	66.39	229612
2021-08-17	66.34	66.63	65.99	66.41	203652
2021-08-18	66.74	67.16	66.53	67.01	420928
2021-08-19	66.82	67.16	66.68	66.74	183098
2021-08-20	66.58	66.95	66.53	66.90	160005
2021-08-23	66.60	66.71	66.37	66.43	170242
2021-08-24	65.76	66.23	65.56	65.93	268462
2021-08-25	65.52	65.77	65.36	65.49	299277
2021-08-26	64.80	64.91	64.59	64.60	474160
2021-08-27	64.64	64.86	64.47	64.66	250428
2021-08-30	64.66	65.01	64.62	64.67	127443
2021-08-31	64.90	65.10	64.67	64.89	190439
2021-09-01	65.15	65.51	65.10	65.25	260866
2021-09-02	65.25	65.59	65.18	65.52	297834
2021-09-03	64.97	65.35	64.85	65.05	281583
2021-09-07	64.32	64.41	64.02	64.02	221154
2021-09-08	64.62	65.28	64.57	65.06	322596
2021-09-09	65.40	65.48	65.02	65.03	432737
2021-09-10	65.46	65.52	64.62	64.70	397248
2021-09-13	66.32	66.56	65.87	66.05	399039
2021-09-14	66.93	67.00	66.57	66.62	409977
2021-09-15	66.32	66.56	66.15	66.39	296621
2021-09-16	66.45	66.88	66.24	66.69	316981
2021-09-17	66.65	66.83	65.69	66.02	509161
2021-09-20	64.88	65.52	64.49	64.97	397065
2021-09-21	65.19	65.72	65.12	65.19	254217
2021-09-22	64.46	64.90	64.03	64.07	340491
2021-09-23	64.39	64.59	63.89	63.95	280723
2021-09-24	63.22	63.37	62.54	62.57	314733
2021-09-27	62.38	62.71	61.85	61.89	259348
2021-09-28	60.62	60.78	60.09	60.25	574929
2021-09-29	60.06	60.53	59.82	60.21	329837
2021-09-30	60.14	60.22	59.53	59.63	339046
2021-10-01	60.79	60.94	60.52	60.60	500010
2021-10-04	61.15	61.77	61.15	61.69	497825
2021-10-05	61.85	62.12	61.68	61.90	239733
2021-10-06	61.00	61.82	60.98	61.72	279982
2021-10-07	61.30	61.58	60.91	60.95	375528
2021-10-08	60.67	60.84	60.43	60.43	365283
2021-10-11	60.42	60.54	60.15	60.21	201485
2021-10-12	60.12	60.54	60.03	60.31	175859
2021-10-13	61.09	61.75	61.06	61.70	268903
2021-10-14	61.73	61.86	61.57	61.66	223817
2021-10-15	61.50	61.85	61.45	61.61	200216
2021-10-18	61.95	62.13	61.71	61.92	392519
2021-10-19	62.26	62.54	62.21	62.42	228811
2021-10-20	62.84	63.19	62.82	63.07	179775
2021-10-21	62.46	62.79	62.43	62.56	175713
2021-10-22	62.70	62.95	62.65	62.82	192394
2021-10-25	62.83	62.97	62.50	62.56	221953
2021-10-26	63.05	63.61	62.98	63.30	358857
2021-10-27	64.17	64.35	64.05	64.08	484770
2021-10-28	64.80	65.21	64.74	65.14	577611
2021-10-29	64.42	64.70	63.91	64.08	352617
2021-11-01	64.55	64.93	64.35	64.87	225083
2021-11-02	64.65	64.80	64.43	64.57	200291
2021-11-03	64.75	64.95	64.46	64.88	177085
2021-11-04	64.40	64.82	64.16	64.52	245979
2021-11-05	64.38	64.57	64.07	64.41	346948
2021-11-08	64.74	64.82	64.28	64.39	230061
2021-11-09	64.22	64.39	63.83	64.12	278500
2021-11-10	65.13	65.30	64.86	65.01	235815
2021-11-11	65.38	65.39	64.71	64.97	180911
2021-11-12	65.41	65.61	65.33	65.45	234688
2021-11-15	65.78	66.00	65.65	65.92	173265
2021-11-16	65.45	65.61	65.21	65.25	180547
2021-11-17	65.67	65.90	65.31	65.81	199096
2021-11-18	65.63	66.47	65.63	66.17	269064
2021-11-19	66.22	66.34	66.08	66.23	337561
2021-11-22	65.76	66.34	65.75	66.13	340908
2021-11-23	66.55	66.77	66.48	66.65	322337
2021-11-24	66.51	66.75	66.38	66.64	187257
2021-11-26	67.49	67.63	66.58	66.73	193795
2021-11-29	67.02	67.16	66.63	66.75	297715
2021-11-30	67.18	67.40	66.04	66.07	498002
2021-12-01	66.50	67.18	66.00	64.84	444216
2021-12-02	65.56	65.94	65.20	65.66	383687
2021-12-03	66.23	66.62	65.93	66.59	301157
2021-12-06	67.70	68.23	67.43	67.49	363862
2021-12-07	67.76	68.08	67.68	67.95	241039
2021-12-08	68.58	68.92	68.40	68.77	305963
2021-12-09	69.00	69.37	68.88	69.15	441394
2021-12-10	69.26	69.68	69.22	69.54	235140
2021-12-13	69.22	69.74	69.22	69.28	347732
2021-12-14	69.58	69.77	69.38	69.60	253014
2021-12-15	70.05	70.39	69.76	70.24	283864
2021-12-16	68.70	69.90	68.66	69.57	320458
2021-12-17	69.56	71.40	69.56	70.43	652171
2021-12-20	70.57	71.36	70.44	71.21	377119
2021-12-21	71.33	72.00	71.33	71.49	424261
2021-12-22	71.44	72.41	71.42	72.27	345151
2021-12-23	72.37	72.80	72.37	72.37	191155
2021-12-27	72.30	72.68	71.98	72.62	133074
2021-12-28	72.51	72.78	72.41	72.66	171245
2021-12-29	73.14	73.55	73.13	73.44	308589
2021-12-30	73.11	73.17	72.60	72.96	252602
2021-12-31	71.87	72.39	71.24	72.32	271394
2022-01-03	72.24	72.57	71.92	72.31	415387
2022-01-04	72.56	73.08	72.44	72.45	315883
2022-01-05	72.15	72.48	71.75	71.75	347517
2022-01-06	71.56	71.63	70.93	71.03	300562
2022-01-07	71.40	71.84	71.24	71.61	276572
2022-01-10	71.06	71.61	71.01	71.54	279986
2022-01-11	71.65	71.74	71.27	71.63	321271
2022-01-12	71.86	72.31	71.75	72.04	215858
2022-01-13	72.61	73.23	72.51	73.02	409340
2022-01-14	73.99	74.07	73.59	73.65	522650
2022-01-18	73.24	73.95	73.10	73.80	373996
2022-01-19	73.65	74.35	73.65	74.08	395901
2022-01-20	74.27	74.71	73.91	73.96	336484
2022-01-21	73.21	73.80	73.16	73.58	762608
2022-01-24	72.76	73.14	71.85	72.94	625961
2022-01-25	72.39	73.48	72.31	73.05	579123
2022-01-26	72.71	72.98	71.75	72.01	603791
2022-01-27	73.37	73.95	73.03	73.31	346651
2022-01-28	73.33	73.81	73.07	73.79	369668
2022-01-31	72.38	73.20	72.34	73.19	311197
2022-02-01	74.25	74.50	73.65	74.25	493970
2022-02-02	74.10	74.98	74.03	74.88	313344
2022-02-03	74.93	75.14	74.49	74.59	257752
2022-02-04	73.01	73.37	72.48	73.12	408790
2022-02-07	72.50	73.21	72.47	73.08	303999
2022-02-08	73.42	73.58	73.04	73.32	326008
2022-02-09	73.68	73.70	73.16	73.34	253621
2022-02-10	73.82	74.45	73.44	73.51	539805
2022-02-11	74.20	74.66	73.71	73.85	548855
2022-02-14	73.38	73.51	72.44	72.86	498377
2022-02-15	72.96	73.17	72.27	72.49	338296
2022-02-16	72.95	73.71	72.95	73.59	302335
2022-02-17	73.40	74.63	73.01	73.63	550811
2022-02-18	73.87	74.15	73.63	73.85	324284
2022-02-22	71.97	73.08	71.84	72.86	392739
2022-02-23	72.85	73.38	72.67	72.77	356163
2022-02-24	71.27	71.51	70.18	71.29	590286
2022-02-25	73.43	74.23	73.34	74.21	486835
2022-02-28	75.38	75.87	75.12	75.58	550652
2022-03-01	76.26	76.77	75.34	75.76	407558
2022-03-02	75.25	75.67	75.19	75.39	397488
2022-03-03	74.47	74.98	73.74	74.67	526810
2022-03-04	73.47	74.12	73.20	74.08	718680
2022-03-07	73.51	74.02	72.88	73.16	592638
2022-03-08	73.72	74.15	72.32	73.21	495034
2022-03-09	74.68	75.53	74.29	75.07	492581
2022-03-10	73.86	74.69	73.81	74.44	298551
2022-03-11	73.43	73.76	72.62	72.72	672426
2022-03-14	72.91	73.74	72.70	72.89	467509
2022-03-15	75.32	75.82	74.69	75.60	454625
2022-03-16	75.08	75.08	73.06	73.98	407318
2022-03-17	74.99	75.44	74.52	75.21	285261
2022-03-18	74.58	75.16	74.23	74.98	496726
2022-03-21	74.94	75.15	74.51	74.66	381866
2022-03-22	74.92	74.92	74.27	74.53	270773
2022-03-23	73.32	73.82	73.23	73.49	318071
2022-03-24	73.97	74.32	73.73	74.10	288255
2022-03-25	74.42	74.91	74.24	74.89	196997
2022-03-28	74.03	74.72	73.98	74.54	235056
2022-03-29	75.37	75.56	74.97	75.52	197087
2022-03-30	76.01	76.98	76.01	76.85	332237
2022-03-31	76.99	77.46	76.81	76.87	278512
2022-04-01	76.35	77.03	76.24	77.02	464549
2022-04-04	76.78	77.10	76.55	76.89	318897
2022-04-05	78.78	79.70	78.59	78.63	450559
2022-04-06	79.35	80.17	79.10	80.01	481633
2022-04-07	79.48	79.79	79.21	79.63	377552
2022-04-08	79.87	80.08	79.47	79.83	384028
2022-04-11	79.99	80.20	79.02	79.09	340791
2022-04-12	77.80	78.15	77.35	77.65	626427
2022-04-13	77.44	78.20	77.23	77.92	402044
2022-04-14	78.04	78.14	77.43	77.49	342915
2022-04-18	77.38	77.70	76.98	77.15	241683
2022-04-19	76.40	76.55	76.09	76.39	313281
2022-04-20	77.18	77.65	77.09	77.31	241219
2022-04-21	75.97	76.39	75.34	75.39	489920
2022-04-22	75.97	76.04	75.43	75.46	319903
2022-04-25	75.76	76.13	75.01	76.03	444837
2022-04-26	76.01	76.48	75.09	75.11	463467
2022-04-27	75.75	76.37	75.26	75.67	425605
2022-04-28	75.90	76.79	75.83	76.53	362126
2022-04-29	75.96	76.03	74.07	74.16	432909
2022-05-02	73.91	74.42	73.01	73.72	356486
2022-05-03	74.03	74.82	73.82	74.15	354640
2022-05-04	74.53	75.11	73.76	75.01	373147
2022-05-05	74.75	74.95	73.80	74.18	461160
2022-05-06	73.13	73.58	72.76	73.37	520119
2022-05-09	72.70	73.52	72.49	73.11	455775
2022-05-10	73.44	73.79	72.67	73.27	424478
2022-05-11	73.06	74.20	72.80	72.85	384304
2022-05-12	73.51	73.60	72.55	73.11	402644
2022-05-13	73.85	75.05	73.75	75.01	349113
2022-05-16	75.17	75.77	75.15	75.57	330027
2022-05-17	76.57	77.39	76.19	77.34	353505
2022-05-18	76.83	77.52	76.49	76.54	387760
2022-05-19	75.74	76.34	75.13	75.95	411249
2022-05-20	75.71	76.27	75.36	76.21	380932
2022-05-23	76.88	77.60	76.70	77.02	422501
2022-05-24	76.61	77.75	76.43	77.72	465332
2022-05-25	77.85	77.94	77.10	77.79	407447
2022-05-26	75.81	75.84	74.86	75.04	422643
2022-05-27	73.98	74.33	73.73	74.15	381873
2022-05-31	74.38	74.73	74.01	74.38	460683
2022-06-01	73.54	73.63	72.31	72.49	473813
2022-06-02	72.84	73.61	71.91	71.41	333622
2022-06-03	71.42	71.68	70.80	70.88	214417
2022-06-06	71.44	71.59	71.03	71.15	348964
2022-06-07	69.94	70.62	69.82	70.62	517236
2022-06-08	69.37	69.68	68.94	68.95	464240
2022-06-09	68.30	69.14	67.43	67.43	437938
2022-06-10	66.77	67.66	66.70	67.35	441604
2022-06-13	66.58	66.63	65.32	65.49	540285
2022-06-14	64.81	64.93	63.17	63.68	585113
2022-06-15	64.65	65.45	64.14	64.81	680647
2022-06-16	64.46	64.77	64.24	64.48	716978
2022-06-17	64.32	64.50	63.28	63.40	662883
2022-06-21	63.34	63.57	62.98	63.23	467648
2022-06-22	63.51	64.48	63.46	64.02	630255
2022-06-23	63.35	63.62	62.87	63.43	540615
2022-06-24	64.84	65.39	64.70	65.28	425754
2022-06-27	65.11	66.07	65.07	65.78	400753
2022-06-28	65.45	65.90	65.29	65.36	406425
2022-06-29	66.09	66.34	65.89	66.04	335879
2022-06-30	65.00	65.16	64.33	64.69	554862
2022-07-01	64.33	66.01	64.24	65.97	657459
2022-07-05	65.12	65.20	63.88	64.74	597911
2022-07-06	65.46	65.86	64.74	65.29	572171
2022-07-07	65.14	65.33	64.71	65.18	340523
2022-07-08	64.60	64.98	64.40	64.64	335112
2022-07-11	64.68	65.30	64.52	65.11	346950
2022-07-12	65.33	65.57	64.88	65.02	422144
2022-07-13	65.00	66.07	64.98	65.61	277065
2022-07-14	64.73	65.74	64.50	65.62	351909
2022-07-15	65.96	66.33	65.61	66.29	359896
2022-07-18	66.44	66.99	66.31	66.34	294076
2022-07-19	66.96	67.21	66.84	66.89	323328
2022-07-20	66.97	67.01	66.12	66.25	361191
2022-07-21	64.45	65.20	64.28	65.06	307830
2022-07-22	65.89	66.81	65.89	66.56	329512
2022-07-25	66.80	67.57	66.67	67.57	285167
2022-07-26	67.75	68.20	67.73	68.12	301256
2022-07-27	67.75	68.11	67.36	68.00	255232
2022-07-28	67.51	68.74	67.29	68.70	250568
2022-07-29	68.94	69.75	68.81	69.61	241855
2022-08-01	69.73	69.80	69.13	69.38	427324
2022-08-02	70.81	70.90	70.04	70.07	469377
2022-08-03	69.98	69.98	69.03	69.83	374889
2022-08-04	69.42	69.93	69.30	69.61	308802
2022-08-05	68.57	68.68	67.77	68.55	296752
2022-08-08	69.73	69.82	68.97	69.32	293230
2022-08-09	69.49	70.40	69.49	70.08	220424
2022-08-10	70.37	70.66	70.00	70.24	230111
2022-08-11	70.09	70.09	69.40	69.47	322740
2022-08-12	69.83	70.47	69.79	70.42	243380
2022-08-15	70.62	70.81	70.27	70.67	248680
2022-08-16	71.22	71.78	71.14	71.53	274191
2022-08-17	70.92	71.58	70.71	71.41	336543
2022-08-18	71.20	71.40	70.57	70.79	391267
2022-08-19	70.16	70.51	69.80	70.19	338870
2022-08-22	70.47	70.69	70.15	70.24	380124
2022-08-23	69.28	69.60	68.93	69.27	502217
2022-08-24	68.46	68.85	68.27	68.68	376434
2022-08-25	68.19	68.57	67.91	68.57	267570
2022-08-26	68.70	68.92	67.52	67.56	299486
2022-08-29	67.18	68.33	67.18	68.04	211234
2022-08-30	67.41	67.55	65.88	66.02	818901
2022-08-31	64.10	64.24	63.15	63.19	764221
2022-09-01	62.74	63.31	62.50	63.06	577187
2022-09-02	62.61	63.18	61.97	62.15	376229
2022-09-06	62.87	63.41	62.42	62.73	512028
2022-09-07	62.52	62.69	62.24	62.68	342262
2022-09-08	61.72	62.46	61.63	61.97	504353
2022-09-09	62.82	63.12	62.55	62.85	301707
2022-09-12	63.45	64.12	63.27	63.59	399581
2022-09-13	63.10	63.50	62.36	62.42	453597
2022-09-14	61.67	62.23	61.42	61.68	389670
2022-09-15	60.70	60.73	59.80	59.83	546912
2022-09-16	59.69	60.19	59.69	59.97	301844
2022-09-19	59.50	60.12	59.38	60.02	377443
2022-09-20	59.53	59.59	58.69	58.95	438316
2022-09-21	59.57	59.93	58.76	58.76	342192
2022-09-22	59.02	59.11	58.37	58.66	310377
2022-09-23	56.39	56.48	55.72	56.32	694065
2022-09-26	53.59	54.26	52.97	53.54	1044172
2022-09-27	53.43	53.56	51.12	51.49	1024133
2022-09-28	53.00	53.24	52.26	52.86	1037726
2022-09-29	52.49	52.57	51.67	51.74	926399
2022-09-30	52.29	52.60	51.52	51.53	810188
2022-10-03	52.57	53.40	52.35	52.87	791593
2022-10-04	53.79	54.01	53.35	53.86	802785
2022-10-05	52.67	52.79	51.85	52.51	687383
2022-10-06	51.93	51.97	50.66	50.78	558485
2022-10-07	51.32	51.41	50.04	50.35	803088
2022-10-10	49.68	49.99	49.39	49.47	825396
2022-10-11	49.46	49.57	48.58	48.64	826504
2022-10-12	47.91	48.05	47.22	47.26	656944
2022-10-13	48.17	49.45	48.01	49.29	751194
2022-10-14	49.95	49.98	48.41	48.65	623043
2022-10-17	51.20	51.98	51.04	51.36	822372
2022-10-18	51.16	51.44	50.81	51.37	663915
2022-10-19	50.66	50.92	50.47	50.86	571020
2022-10-20	50.81	50.94	50.13	50.32	602060
2022-10-21	49.93	51.11	49.76	50.90	405746
2022-10-24	52.45	52.72	51.71	51.97	854754
2022-10-25	53.00	54.00	52.92	53.70	879326
2022-10-26	54.03	54.32	53.68	53.79	485987
2022-10-27	53.93	54.55	53.93	54.25	537475
2022-10-28	54.22	55.32	54.17	55.30	460179
2022-10-31	54.71	54.95	54.21	54.62	637811
2022-11-01	55.37	55.45	54.81	55.00	567048
2022-11-02	55.48	56.21	54.91	54.96	508023
2022-11-03	53.44	54.31	53.44	54.15	583294
2022-11-04	54.30	55.33	54.25	55.23	544363
2022-11-07	55.53	55.61	54.53	55.19	426260
2022-11-08	55.95	56.65	55.90	56.20	541307
2022-11-09	55.95	56.35	55.65	55.66	421938
2022-11-10	59.12	59.71	58.25	59.57	663408
2022-11-11	59.11	59.48	58.24	59.40	426147
2022-11-14	59.44	59.55	58.93	58.98	484586
2022-11-15	59.98	60.25	58.78	59.30	449621
2022-11-16	59.46	60.25	59.44	60.03	347669
2022-11-17	59.41	59.61	58.87	59.34	351154
2022-11-18	60.18	60.62	60.11	60.42	340805
2022-11-21	60.75	61.03	60.57	60.75	368037
2022-11-22	60.85	61.45	60.84	60.24	331511
2022-11-23	60.70	61.53	60.66	61.48	466439
2022-11-25	61.31	61.74	61.31	61.70	235681
2022-11-28	61.29	61.68	60.79	60.92	470922
2022-11-29	60.39	60.93	60.28	60.62	334955
2022-11-30	60.95	61.74	60.28	61.60	341264
2022-12-01	62.66	63.33	62.56	62.84	707081
2022-12-02	62.27	62.83	62.13	62.46	343232
2022-12-05	62.54	62.95	62.24	62.60	357968
2022-12-06	62.23	62.44	61.71	62.20	292087
2022-12-07	62.23	62.60	61.87	61.99	306481
2022-12-08	62.01	62.99	61.87	62.80	625647
2022-12-09	62.31	62.86	62.30	62.33	363043
2022-12-12	62.38	62.53	62.01	62.46	308474
2022-12-13	63.12	63.60	62.42	62.75	372846
2022-12-14	63.39	63.97	62.92	63.14	383993
2022-12-15	62.98	63.14	62.04	62.19	375801
2022-12-16	60.77	61.04	60.31	60.73	447154
2022-12-19	60.85	61.11	60.31	60.51	430081
2022-12-20	60.18	60.81	60.12	60.65	370868
2022-12-21	60.34	60.77	60.27	60.71	489682
2022-12-22	60.06	60.34	59.47	60.32	298723
2022-12-23	60.36	60.84	60.02	60.84	238911
2022-12-27	60.08	60.73	60.00	60.68	224795
2022-12-28	60.81	61.11	59.90	59.93	355182
2022-12-29	60.33	60.94	60.33	60.74	284830
2022-12-30	60.44	60.69	59.87	60.32	219338
2023-01-03	60.19	60.68	59.85	60.49	446051
2023-01-04	61.75	62.53	61.65	62.05	484033
2023-01-05	61.75	62.03	61.14	61.35	478741
2023-01-06	61.78	63.79	61.77	63.76	562528
2023-01-09	62.82	63.54	62.72	62.87	462668
2023-01-10	62.51	62.61	61.98	62.32	307119
2023-01-11	62.45	63.03	62.38	63.02	308558
2023-01-12	63.44	63.66	62.73	63.31	233508
2023-01-13	62.76	63.41	62.76	63.15	288307
2023-01-17	63.08	64.02	63.08	63.82	283256
2023-01-18	64.11	64.31	63.65	63.76	297529
2023-01-19	63.76	64.40	63.73	64.25	321739
2023-01-20	64.25	64.38	63.82	64.38	282078
2023-01-23	63.46	64.14	63.30	63.88	262696
2023-01-24	63.71	64.06	63.28	64.03	201235
2023-01-25	64.03	64.55	63.91	64.52	212991
2023-01-26	64.27	64.31	63.86	64.26	212512
2023-01-27	63.36	63.98	63.27	63.64	233549
2023-01-30	63.95	64.43	63.86	63.87	238346
2023-01-31	63.40	63.83	63.08	63.77	200169
2023-02-01	63.10	64.00	62.65	63.93	467882
2023-02-02	63.70	64.21	63.28	63.72	278064
2023-02-03	63.15	63.24	62.21	62.34	263449
2023-02-06	62.68	62.92	62.28	62.90	274825
2023-02-07	62.35	62.75	61.96	62.46	182115
2023-02-08	62.67	62.72	61.73	61.91	196612
2023-02-09	63.03	63.18	62.09	62.18	282421
2023-02-10	62.49	62.75	62.20	62.70	274843
2023-02-13	63.56	64.10	63.49	63.73	246344
2023-02-14	64.23	64.77	63.97	64.23	291288
2023-02-15	63.19	63.76	63.12	63.64	207957
2023-02-16	62.82	63.30	62.27	62.95	205346
2023-02-17	63.97	64.73	63.90	64.49	245532
2023-02-21	64.91	65.05	64.41	64.41	283301
2023-02-22	64.50	64.96	64.18	64.29	268269
2023-02-23	64.19	64.35	63.63	63.98	176395
2023-02-24	63.33	63.52	63.13	63.40	229369
2023-02-27	63.98	64.61	63.86	64.03	244939
2023-02-28	63.45	63.74	62.75	62.91	305777
2023-03-01	61.45	61.58	60.93	61.35	411606
2023-03-02	61.12	61.94	61.11	61.90	210598
2023-03-03	61.58	62.30	61.25	62.30	235209
2023-03-06	62.02	62.44	62.01	62.28	232872
2023-03-07	61.97	62.19	60.82	61.03	266015
2023-03-08	61.34	62.08	61.29	62.06	228991
2023-03-09	62.21	62.68	61.78	61.91	212051
2023-03-10	63.80	63.82	62.39	62.44	423053
2023-03-13	64.75	65.13	64.20	64.49	511006
2023-03-14	64.95	65.16	64.15	64.64	371611
2023-03-15	63.83	64.09	62.94	63.58	697970
2023-03-16	63.46	64.68	63.35	64.61	442134
2023-03-17	63.23	63.83	62.99	63.69	460758
2023-03-20	64.58	64.96	64.25	64.72	279724
2023-03-21	64.85	64.91	63.38	63.93	250363
2023-03-22	63.77	64.75	63.63	63.72	314526
2023-03-23	64.66	65.09	63.99	64.29	536891
2023-03-24	64.06	65.35	64.06	65.32	355910
2023-03-27	65.50	65.92	65.50	65.63	291028
2023-03-28	65.62	66.32	65.61	66.05	266544
2023-03-29	66.01	66.58	65.95	66.39	324442
2023-03-30	66.84	67.53	66.82	67.41	245992
2023-03-31	67.84	68.21	67.75	67.99	305744
2023-04-03	67.52	68.17	67.20	67.92	362059
2023-04-04	67.98	69.28	67.98	69.02	332367
2023-04-05	70.21	70.71	70.07	70.37	530216
2023-04-06	71.26	71.59	70.84	71.31	404961
2023-04-10	70.90	71.26	70.39	71.26	217105
2023-04-11	71.04	71.37	70.96	71.13	243601
2023-04-12	72.11	72.28	71.68	71.76	262834
2023-04-13	71.87	72.32	71.38	72.07	271542
2023-04-14	70.46	70.51	69.31	69.61	533985
2023-04-17	69.56	69.76	69.00	69.47	434704
2023-04-18	69.44	69.52	69.21	69.31	220264
2023-04-19	70.06	70.43	69.78	69.88	189288
2023-04-20	70.43	70.69	70.16	70.54	283540
2023-04-21	71.44	71.64	70.73	71.34	314941
2023-04-24	71.07	71.18	70.70	71.08	286147
2023-04-25	71.30	71.71	71.15	71.38	254688
2023-04-26	71.62	71.68	70.98	71.07	203419
2023-04-27	71.06	71.89	70.99	71.77	210223
2023-04-28	71.55	72.00	71.45	71.65	183511
2023-05-01	71.62	72.16	71.39	71.83	172406
2023-05-02	70.59	71.54	70.55	71.51	277985
2023-05-03	71.57	72.16	71.25	71.63	223454
2023-05-04	72.04	73.32	72.04	72.90	332682
2023-05-05	72.61	73.25	72.43	73.24	275167
2023-05-08	73.15	73.63	72.90	72.93	158209
2023-05-09	72.44	73.25	72.39	73.10	434896
2023-05-10	72.77	73.57	72.64	73.50	483623
2023-05-11	72.91	72.99	72.23	72.74	598566
2023-05-12	73.01	74.48	72.94	74.22	1867326
2023-05-15	73.63	73.69	72.96	73.55	754993
2023-05-16	73.64	73.89	72.84	72.84	377535
2023-05-17	72.65	72.65	71.85	72.44	485473
2023-05-18	70.74	70.78	68.80	69.22	579405
2023-05-19	69.25	69.93	69.09	69.32	432060
2023-05-22	69.41	69.73	69.15	69.42	253333
2023-05-23	69.80	69.98	69.47	69.60	273452
2023-05-24	68.52	68.67	68.24	68.40	301770
2023-05-25	67.25	67.75	66.94	67.63	358687
2023-05-26	68.16	68.30	67.72	68.20	399436
2023-05-30	69.20	69.33	68.70	68.90	419488
2023-05-31	69.08	69.40	68.78	67.00	355318
2023-06-01	66.67	67.19	66.29	67.13	442753
2023-06-02	66.36	66.88	66.31	66.68	656280
2023-06-05	66.52	67.45	66.68	66.68	430380
2023-06-06	67.21	67.47	66.89	67.31	366673
2023-06-07	66.96	67.01	66.42	66.79	378318
2023-06-08	66.54	67.04	66.46	66.98	375626
2023-06-09	67.14	67.38	66.89	67.26	261748
2023-06-12	66.82	66.85	66.14	66.35	332330
2023-06-13	66.40	66.45	66.02	66.22	325026
2023-06-14	66.32	66.60	65.80	66.05	343262
2023-06-15	66.73	67.27	66.65	67.25	260337
2023-06-16	68.69	68.88	67.88	67.93	609509
2023-06-20	67.86	68.05	67.52	67.83	327928
2023-06-21	67.23	67.84	66.96	67.80	288886
2023-06-22	67.05	67.10	66.73	67.06	199530
2023-06-23	67.11	67.38	66.53	66.57	257889
2023-06-26	66.90	67.25	66.71	67.07	234226
2023-06-27	67.52	67.65	67.33	67.57	206380
2023-06-28	67.41	67.44	66.86	67.07	208860
2023-06-29	65.93	66.39	65.57	66.19	278040
2023-06-30	66.96	67.33	66.87	67.33	241226
2023-07-03	67.32	67.63	67.21	67.60	284266
2023-07-05	66.58	66.91	66.19	66.32	574558
2023-07-06	65.83	65.99	65.41	65.87	342201
2023-07-07	65.14	65.33	64.60	64.99	323894
2023-07-10	64.76	64.85	64.25	64.46	286539
2023-07-11	64.38	65.18	64.17	65.18	263094
2023-07-12	65.78	66.73	65.78	66.57	294315
2023-07-13	67.13	67.72	67.04	67.72	200866
2023-07-14	68.01	68.15	67.86	67.93	347097
2023-07-17	67.89	67.97	67.42	67.59	401167
2023-07-18	67.56	67.59	66.57	67.07	264175
2023-07-19	67.99	68.53	67.92	68.29	255576
2023-07-20	68.30	68.94	67.96	68.88	557614
2023-07-21	68.43	68.91	68.33	68.71	347538
2023-07-24	69.17	69.24	68.71	68.92	256713
2023-07-25	67.97	68.72	67.90	68.60	176549
2023-07-26	68.33	69.00	68.22	68.74	276871
2023-07-27	68.31	68.48	67.58	67.58	201749
2023-07-28	67.88	67.88	67.01	67.14	254539
2023-07-31	67.55	67.97	67.17	67.38	181979
2023-08-01	66.29	66.46	65.66	65.67	495407
2023-08-02	64.31	64.56	63.96	64.15	304673
2023-08-03	63.00	63.12	62.47	62.69	376190
2023-08-04	63.01	63.45	62.66	62.83	346166
2023-08-07	62.65	62.82	62.20	62.48	515160
2023-08-08	62.85	63.24	62.82	63.18	370928
2023-08-09	62.75	63.33	62.74	63.17	624827
2023-08-10	63.74	63.92	63.28	63.40	276696
2023-08-11	63.42	63.69	63.17	63.41	379409
2023-08-14	62.79	62.99	62.38	62.87	233990
2023-08-15	62.07	62.16	61.62	61.73	231897
2023-08-16	61.85	62.00	61.58	61.58	201766
2023-08-17	61.39	61.61	60.83	60.88	200161
2023-08-18	61.20	61.63	61.12	61.37	311058
2023-08-21	61.16	61.24	60.79	61.22	416152
2023-08-22	60.95	61.10	60.64	60.88	323953
2023-08-23	61.80	62.22	61.71	62.11	322464
2023-08-24	61.90	62.52	61.64	61.66	237299
2023-08-25	62.09	62.35	61.90	62.17	207112
2023-08-28	62.18	62.66	62.18	62.38	193982
2023-08-29	62.58	63.41	62.44	63.35	275664
2023-08-30	64.07	64.10	63.53	63.71	374570
2023-08-31	64.06	64.06	63.21	63.21	185057
2023-09-01	63.48	63.48	62.55	62.90	362103
2023-09-05	62.25	62.37	61.67	61.74	265414
2023-09-06	61.58	61.73	61.39	61.67	205206
2023-09-07	62.28	63.06	62.25	62.91	293507
2023-09-08	62.87	63.27	62.86	63.17	251536
2023-09-11	63.23	63.79	63.16	63.53	481915
2023-09-12	63.25	63.54	63.04	63.36	283644
2023-09-13	62.80	63.83	62.79	63.61	272719
2023-09-14	64.09	64.92	64.08	64.82	265071
2023-09-15	64.65	65.08	64.21	64.23	488350
2023-09-18	64.08	64.30	63.73	64.06	267422
2023-09-19	63.99	64.28	63.66	63.66	261940
2023-09-20	64.70	65.24	64.47	64.61	250294
2023-09-21	64.26	64.47	63.88	63.95	220345
2023-09-22	63.60	63.92	63.35	63.36	241938
2023-09-25	61.91	62.55	61.80	62.41	424022
2023-09-26	62.38	62.41	61.47	61.55	279433
2023-09-27	61.06	61.11	60.27	60.40	384986
2023-09-28	60.25	60.47	59.75	59.79	543838
2023-09-29	61.18	61.29	60.27	60.63	390228
2023-10-02	59.84	60.06	57.97	58.21	481696
2023-10-03	57.12	57.68	56.41	57.55	579775
2023-10-04	58.45	58.54	57.36	58.15	406526
2023-10-05	58.36	58.92	58.11	58.72	479188
2023-10-06	57.14	58.76	56.68	58.69	520138
2023-10-09	58.65	59.21	58.43	59.14	415199
2023-10-10	59.88	60.34	59.72	60.25	389070
2023-10-11	60.62	60.87	60.25	60.79	439764
2023-10-12	60.12	60.28	59.13	59.48	475563
2023-10-13	60.68	60.93	60.05	60.31	377690
2023-10-16	60.09	60.58	59.70	60.36	264954
2023-10-17	60.37	60.58	59.93	60.20	303973
2023-10-18	60.43	60.58	59.51	59.62	315223
2023-10-19	59.65	60.07	59.30	59.44	576975
2023-10-20	59.20	59.51	58.84	58.90	331291
2023-10-23	58.56	59.29	58.19	58.88	375599
2023-10-24	59.39	59.87	59.33	59.76	413460
2023-10-25	59.68	60.16	59.44	59.61	312441
2023-10-26	60.88	61.11	60.23	60.37	402444
2023-10-27	60.94	60.94	59.76	59.88	656628
2023-10-30	60.44	60.74	59.73	60.22	341322
2023-10-31	59.81	60.20	59.56	60.15	334322
2023-11-01	60.37	61.22	60.21	61.06	387038
2023-11-02	61.53	61.94	61.47	61.78	408044
2023-11-03	63.09	63.19	62.06	62.12	401844
2023-11-06	61.86	61.99	61.39	61.74	305817
2023-11-07	61.80	61.87	61.34	61.49	301671
2023-11-08	60.40	60.72	60.11	60.70	359347
2023-11-09	61.08	61.37	60.42	60.47	362483
2023-11-10	60.76	61.09	60.36	60.98	378689
2023-11-13	61.00	61.17	60.74	60.85	430270
2023-11-14	61.89	62.69	61.89	62.66	309545
2023-11-15	62.12	62.52	61.94	61.97	257757
2023-11-16	63.19	63.65	63.06	63.44	359157
2023-11-17	63.80	64.75	63.58	64.42	1145854
2023-11-20	64.12	65.29	63.86	65.19	1467627
2023-11-21	65.56	66.13	65.50	64.40	1112532
2023-11-22	64.86	64.95	64.09	64.50	413538
2023-11-24	64.37	65.00	64.29	64.97	389047
2023-11-27	64.92	65.51	64.56	65.41	413912
2023-11-28	65.71	66.35	65.50	65.70	577746
2023-11-29	66.09	66.22	65.69	65.91	434543
2023-11-30	65.72	66.24	65.45	66.01	401132
2023-12-01	65.98	66.92	65.94	66.84	401316
2023-12-04	66.14	66.68	66.11	66.21	455065
2023-12-05	66.20	66.42	66.00	66.24	582248
2023-12-06	66.96	67.28	66.80	67.13	322068
2023-12-07	68.04	68.25	67.79	67.81	361208
2023-12-08	67.15	67.58	67.07	67.47	336180
2023-12-11	67.40	67.87	67.33	67.77	483170
2023-12-12	68.15	68.21	66.63	66.95	1393307
2023-12-13	67.81	69.36	67.41	69.30	615757
2023-12-14	69.80	69.96	69.18	69.29	410401
2023-12-15	68.24	68.43	67.67	67.82	472856
2023-12-18	67.86	67.86	66.97	67.15	356891
2023-12-19	67.70	68.09	67.54	67.81	322832
2023-12-20	67.88	68.29	67.33	67.33	308418
2023-12-21	67.82	68.18	67.54	68.18	367347
2023-12-22	68.53	69.10	68.27	68.62	252273
2023-12-26	68.39	69.00	68.36	68.89	171142
2023-12-27	68.09	68.61	68.00	68.48	276428
2023-12-28	68.32	68.55	68.11	68.21	181744
2023-12-29	67.85	68.11	67.62	67.99	192192
2024-01-02	67.31	67.99	67.22	67.82	454282
2024-01-03	67.41	68.50	67.41	68.38	335143
2024-01-04	68.78	69.36	68.76	68.98	593559
2024-01-05	68.66	69.31	68.53	69.28	291527
2024-01-08	68.95	69.20	68.82	69.17	299342
2024-01-09	68.70	69.12	68.70	68.90	348888
2024-01-10	68.87	69.08	68.83	68.87	168656
2024-01-11	69.02	69.07	67.80	68.29	320133
2024-01-12	68.75	68.90	68.48	68.68	218648
2024-01-16	68.38	68.45	67.92	68.06	271161
2024-01-17	66.11	66.51	65.84	66.23	501662
2024-01-18	66.03	66.07	65.56	65.94	304571
2024-01-19	65.80	66.15	65.57	66.11	272810
2024-01-22	66.45	66.72	66.10	66.38	563816
2024-01-23	65.94	66.73	65.73	66.70	2033334
2024-01-24	67.34	67.46	66.26	66.28	1763204
2024-01-25	66.45	66.58	65.93	66.57	281243
2024-01-26	66.93	67.40	66.93	67.22	260687
2024-01-29	67.21	67.69	66.95	67.53	282787
2024-01-30	67.42	67.75	67.11	67.51	190914
2024-01-31	67.94	68.40	67.36	67.53	232266
2024-02-01	67.47	68.62	67.12	68.58	622254
2024-02-02	67.44	67.52	66.38	66.88	224725
2024-02-05	66.73	67.03	66.46	66.85	985405
2024-02-06	66.08	66.64	65.99	66.57	1427149
2024-02-07	66.52	66.64	66.33	66.46	484113
2024-02-08	65.69	65.78	64.74	64.88	468803
2024-02-09	64.28	64.52	63.77	64.22	428668
2024-02-12	64.08	64.64	63.88	64.58	412314
2024-02-13	64.31	64.36	63.35	63.70	289420
2024-02-14	63.86	64.08	63.60	64.02	896622
2024-02-15	64.48	65.03	64.38	64.80	297444
2024-02-16	64.72	65.21	64.63	65.09	256503
2024-02-20	66.25	66.88	66.18	66.71	647735
2024-02-21	66.55	66.91	66.23	66.68	533497
2024-02-22	66.08	66.32	65.60	66.03	349463
2024-02-23	66.53	66.91	66.38	66.64	240860
2024-02-26	66.35	66.39	65.62	65.66	284396
2024-02-27	65.94	66.41	65.80	66.38	208505
2024-02-28	65.92	66.23	65.81	66.08	376251
2024-02-29	67.01	67.38	66.55	66.66	326054
2024-03-01	66.51	66.70	65.86	66.53	253997
2024-03-04	66.40	67.58	66.36	67.48	375373
2024-03-05	67.90	68.51	67.67	67.75	406163
2024-03-06	68.67	68.87	68.13	68.42	299131
2024-03-07	68.93	69.03	68.45	68.72	266196
2024-03-08	68.72	69.04	68.59	68.80	380700
2024-03-11	68.58	68.80	68.28	68.59	236828
2024-03-12	68.15	68.19	67.09	67.49	333526
2024-03-13	67.83	68.16	67.60	67.60	224379
2024-03-14	67.90	67.92	67.08	67.45	219501
2024-03-15	67.71	67.97	67.41	67.89	368621
2024-03-18	67.59	67.63	67.11	67.21	227667
2024-03-19	67.17	67.44	67.04	67.29	184185
2024-03-20	67.85	68.55	67.70	68.53	283874
2024-03-21	68.73	68.94	67.88	67.92	311039
2024-03-22	67.68	68.33	67.68	68.00	217581
2024-03-25	68.19	68.39	67.94	67.98	479051
2024-03-26	67.85	67.98	67.12	67.15	372552
2024-03-27	66.64	67.90	66.57	67.83	302265
2024-03-28	67.98	68.39	67.93	68.22	279978
2024-04-01	67.92	68.08	67.35	67.83	232895
2024-04-02	67.99	68.55	67.98	68.02	320999
2024-04-03	68.00	68.42	67.61	68.16	247308
2024-04-04	68.83	68.96	67.91	68.21	233135
2024-04-05	66.77	66.88	66.01	66.33	404703
2024-04-08	66.29	67.00	66.29	66.56	414404
2024-04-09	66.77	66.98	66.32	66.77	215266
2024-04-10	65.95	65.95	64.68	64.87	294050
2024-04-11	65.26	65.27	64.20	64.66	246272
2024-04-12	65.25	66.09	64.90	65.00	437711
2024-04-15	65.11	65.20	64.41	64.51	312167
2024-04-16	64.03	64.10	63.31	63.52	449538
2024-04-17	64.28	64.73	63.99	64.59	286466
2024-04-18	65.20	65.49	64.93	65.44	350427
2024-04-19	65.49	65.85	65.32	65.38	488885
2024-04-22	65.41	66.08	65.28	65.85	451422
2024-04-23	66.28	67.12	66.27	66.84	336496
2024-04-24	66.73	66.96	66.40	66.82	253779
2024-04-25	66.32	66.81	66.00	66.76	232314
2024-04-26	66.80	66.93	66.30	66.31	287058
2024-04-29	67.10	67.43	67.04	67.12	231745
2024-04-30	66.68	66.93	66.43	66.65	217199
2024-05-01	66.82	67.62	66.69	67.12	257789
2024-05-02	67.26	67.79	67.08	67.61	526964
2024-05-03	68.30	68.56	67.83	68.33	267820
2024-05-06	68.06	68.80	68.04	68.65	186467
2024-05-07	69.70	69.93	69.46	69.62	250600
2024-05-08	69.47	69.97	69.45	69.84	185450
2024-05-09	70.21	70.90	70.17	70.80	284593
2024-05-10	71.30	71.30	70.82	71.21	295191
2024-05-13	71.24	71.47	70.75	70.80	246373
2024-05-14	71.81	71.95	71.37	71.53	172983
2024-05-15	72.93	73.08	72.71	72.80	298749
2024-05-16	73.09	73.40	72.88	73.31	318311
2024-05-17	72.94	73.17	72.74	72.83	226044
2024-05-20	73.23	73.28	72.29	72.37	324362
2024-05-21	72.10	72.82	72.02	72.72	243096
2024-05-22	72.22	72.71	71.94	71.99	326269
2024-05-23	65.48	65.48	61.56	61.72	1682693
2024-05-24	61.83	62.44	60.40	60.69	1041987
2024-05-28	61.00	61.26	59.33	60.01	800959
2024-05-29	58.66	58.99	57.34	58.58	1113661
2024-05-30	57.06	58.30	57.01	58.09	1326593
2024-05-31	57.40	57.96	57.00	57.86	1696503
2024-06-03	57.68	58.27	57.45	58.12	779661
2024-06-04	58.82	59.84	58.69	59.81	826043
2024-06-05	59.37	59.37	58.37	58.90	762094
2024-06-06	58.83	59.11	58.29	56.15	816817
2024-06-07	55.99	56.73	55.88	56.00	663161
2024-06-10	56.27	56.53	55.99	56.53	577077
2024-06-11	55.80	55.92	55.13	55.50	753413
2024-06-12	57.36	57.40	56.26	56.90	1217590
2024-06-13	56.84	56.88	55.91	56.15	953796
2024-06-14	56.16	56.63	56.02	56.55	1066391
2024-06-17	55.88	56.09	55.65	55.80	834266
2024-06-18	56.69	56.93	56.42	56.50	1457659
2024-06-20	57.15	58.10	57.15	57.85	1367476
2024-06-21	57.37	57.75	56.93	57.13	1320966
2024-06-24	57.01	57.50	56.95	57.43	1098847
2024-06-25	57.24	57.80	57.15	57.66	1081727
2024-06-26	56.51	57.37	56.39	56.98	1084302
2024-06-27	56.34	56.74	56.13	56.71	1178514
2024-06-28	56.96	56.96	56.60	56.80	1050428
2024-07-01	57.26	57.82	56.87	57.14	1031488
2024-07-02	57.56	57.67	57.12	57.41	825443
2024-07-03	58.71	59.14	58.58	59.08	744214
2024-07-05	60.12	60.37	59.67	60.05	1415620
2024-07-08	60.50	60.84	60.25	60.71	834742
2024-07-09	60.61	60.80	60.11	60.35	538229
2024-07-10	61.00	61.44	60.95	61.44	719647
2024-07-11	62.54	62.89	62.38	62.85	1005538
2024-07-12	62.19	62.70	62.11	62.15	1419391
2024-07-15	61.63	61.63	60.80	60.81	986989
2024-07-16	60.61	61.01	60.32	60.99	710353
2024-07-17	61.24	61.91	61.13	61.78	727941
2024-07-18	61.53	61.83	60.94	60.95	785413
2024-07-19	61.16	61.82	60.66	61.79	1411108
2024-07-22	62.03	62.29	61.82	62.09	684708
2024-07-23	61.92	62.24	61.65	62.04	332125
2024-07-24	62.18	62.88	62.11	62.82	584738
2024-07-25	62.62	63.15	62.54	62.65	501888
2024-07-26	63.35	63.68	63.14	63.62	519177
2024-07-29	63.70	64.38	63.28	64.34	903411
2024-07-30	63.93	64.05	63.59	63.95	757120
2024-07-31	64.25	64.74	64.06	64.45	635628
2024-08-01	63.72	64.23	63.45	63.67	1170002
2024-08-02	65.00	65.49	64.49	65.08	1171428
2024-08-05	62.95	63.18	62.07	62.11	1139992
2024-08-06	61.75	63.06	61.58	62.76	708784
2024-08-07	63.24	63.25	62.55	62.57	579782
2024-08-08	62.81	63.50	62.72	63.13	485922
2024-08-09	63.31	63.70	62.88	63.61	734249
2024-08-12	63.49	63.61	63.30	63.52	308749
2024-08-13	64.37	64.49	64.03	64.32	601675
2024-08-14	63.94	64.65	63.90	64.55	532941
2024-08-15	64.34	64.50	63.88	64.35	386248
2024-08-16	64.26	64.66	64.26	64.43	324083
2024-08-19	64.71	65.34	64.67	65.00	349985
2024-08-20	65.00	65.41	64.96	65.19	287660
2024-08-21	65.29	65.50	64.91	65.27	262259
2024-08-22	65.76	65.89	65.36	65.44	285797
2024-08-23	66.03	66.69	65.80	66.61	521096
2024-08-26	66.53	67.03	66.42	66.76	276980
2024-08-27	66.54	66.88	66.45	66.67	381205
2024-08-28	66.77	67.18	66.75	67.00	312068
2024-08-29	66.47	66.59	66.03	66.31	318118
2024-08-30	66.51	66.72	66.17	66.60	335040
2024-09-03	66.16	66.43	66.05	66.16	574164
2024-09-04	66.29	66.90	66.29	66.80	407923
2024-09-05	68.03	68.32	67.87	67.99	415820
2024-09-06	68.20	68.29	67.55	67.62	401853
2024-09-09	68.35	68.90	68.32	68.78	410198
2024-09-10	69.11	69.33	68.88	69.14	417622
2024-09-11	68.87	69.36	68.46	69.32	389703
2024-09-12	68.98	69.29	68.70	69.27	342605
2024-09-13	69.45	69.67	69.27	69.60	494158
2024-09-16	69.95	70.29	69.77	70.13	461378
2024-09-17	70.50	70.70	70.15	70.37	573263
2024-09-18	70.46	70.53	69.88	70.05	499030
2024-09-19	68.25	68.98	67.76	68.83	466010
2024-09-20	69.60	69.75	69.15	69.55	521632
2024-09-23	70.24	70.52	70.13	70.48	451997
2024-09-24	70.16	70.71	70.03	70.11	412539
2024-09-25	70.03	70.25	69.94	70.10	444854
2024-09-26	70.26	70.40	69.61	70.06	347169
2024-09-27	70.13	70.40	69.72	69.73	344229
2024-09-30	70.03	70.18	69.48	69.67	283461
2024-10-01	69.96	71.43	69.79	70.05	1046604
2024-10-02	69.34	69.34	68.76	68.78	469191
2024-10-03	67.42	67.47	66.97	66.97	500739
2024-10-04	65.58	66.55	65.45	66.50	551032
2024-10-07	65.99	66.08	65.40	65.48	534269
2024-10-08	65.71	66.03	65.58	65.90	295351
2024-10-09	65.58	65.83	65.33	65.63	289341
2024-10-10	65.91	66.08	65.68	65.68	257273
2024-10-11	65.84	66.35	65.79	66.24	296708
2024-10-14	66.19	66.97	66.19	66.89	316723
2024-10-15	67.53	67.77	67.10	67.16	452855
2024-10-16	67.96	68.15	67.79	68.14	692670
2024-10-17	67.48	67.61	67.06	67.19	476437
2024-10-18	67.21	68.06	67.12	68.00	391694
2024-10-21	67.54	67.66	66.73	67.03	327815
2024-10-22	65.75	66.39	65.60	66.29	317793
2024-10-23	66.11	66.44	66.00	66.44	461401
2024-10-24	66.90	67.07	66.03	66.34	277491
2024-10-25	65.91	65.93	65.22	65.35	480202
2024-10-28	66.11	66.47	65.87	66.00	331171
2024-10-29	65.43	65.50	64.94	65.12	463110
2024-10-30	65.65	65.90	64.93	65.07	417594
2024-10-31	63.90	63.97	63.38	63.59	580208
2024-11-01	64.91	64.95	64.16	64.26	465089
2024-11-04	64.93	65.23	64.17	64.45	395212
2024-11-05	65.01	65.53	64.85	65.47	308216
2024-11-06	63.40	64.28	63.30	64.12	437822
2024-11-07	64.66	64.78	63.74	64.30	527555
2024-11-08	63.78	64.23	63.57	63.94	488061
2024-11-11	64.20	64.61	63.88	64.14	404687
2024-11-12	63.58	63.58	62.79	62.90	853347
2024-11-13	62.49	62.58	61.93	62.12	1237250
2024-11-14	62.41	62.76	62.22	62.37	481368
2024-11-15	62.34	62.77	62.34	62.75	684074
2024-11-18	62.15	62.92	62.10	62.90	577688
2024-11-19	63.26	63.72	63.06	63.58	720929
2024-11-20	63.20	63.29	62.90	63.27	549428
2024-11-21	63.10	63.15	62.52	62.08	898430
2024-11-22	63.37	63.54	62.94	63.11	1020861
2024-11-25	63.28	63.49	62.96	63.26	666397
2024-11-26	63.11	63.14	62.49	62.83	985969
2024-11-27	63.09	63.64	62.94	63.33	389681
2024-11-29	63.66	63.82	63.57	63.68	340582
2024-12-02	63.87	63.97	63.07	63.38	561507
2024-12-03	63.54	63.63	62.93	62.97	404990
2024-12-04	62.40	62.60	62.11	62.17	522587
2024-12-05	62.41	62.66	62.30	62.36	331046
2024-12-06	62.16	62.21	61.20	61.28	385352
2024-12-09	62.08	62.23	61.57	61.58	537507
2024-12-10	61.28	61.38	60.77	60.94	489816
2024-12-11	60.73	60.88	60.06	60.07	620441
2024-12-12	59.97	60.28	59.45	59.47	593047
2024-12-13	59.87	59.90	59.58	59.63	588174
2024-12-16	59.46	59.85	58.76	58.79	979753
2024-12-17	59.30	60.00	59.23	59.40	979188
2024-12-18	58.94	59.09	57.77	57.77	751733
2024-12-19	57.84	58.21	57.68	57.68	790963
2024-12-20	57.96	58.89	57.95	58.50	708362
2024-12-23	58.86	59.02	58.54	59.02	891415
2024-12-24	58.65	58.96	58.60	58.86	260793
2024-12-26	58.64	59.06	58.64	58.92	488036
2024-12-27	58.72	59.56	58.68	59.31	632639
2024-12-30	59.15	59.34	58.93	59.21	618757
2024-12-31	59.29	59.74	59.20	59.42	337353
2025-01-02	59.66	59.86	59.49	59.54	515019
2025-01-03	59.50	59.50	59.14	59.15	391053
2025-01-06	58.82	59.34	58.48	58.87	623990
2025-01-07	59.15	59.30	58.55	58.60	457073
2025-01-08	57.43	58.03	57.16	57.98	394871
2025-01-10	56.71	56.84	56.04	56.13	964975
2025-01-13	56.09	56.57	55.85	56.43	807104
2025-01-14	56.01	56.34	55.82	56.27	942713
2025-01-15	57.87	57.95	57.47	57.60	527733
2025-01-16	57.39	59.34	57.30	59.15	1576560
2025-01-17	59.21	59.66	59.06	59.53	1669886
2025-01-21	60.14	61.89	60.10	61.59	2219075
2025-01-22	60.51	60.59	60.02	60.05	1526084
2025-01-23	60.41	60.85	60.15	60.71	941019
2025-01-24	60.07	60.60	59.97	60.28	949632
2025-01-27	61.48	61.63	60.58	61.50	1013636
2025-01-28	61.62	61.77	60.98	61.08	734122
2025-01-29	60.92	61.17	60.72	60.77	704560
2025-01-30	61.39	61.95	61.24	61.74	483916
2025-01-31	61.80	61.80	61.26	61.40	876742
2025-02-03	61.23	62.20	61.16	62.01	511420
2025-02-04	61.67	62.25	61.38	61.86	667203
2025-02-05	62.59	63.09	62.38	62.67	440882
2025-02-06	62.37	62.37	61.42	61.67	607891
2025-02-07	61.71	61.89	61.36	61.54	378341
2025-02-10	61.12	61.49	60.92	61.49	583872
2025-02-11	61.33	61.49	60.71	61.48	661792
2025-02-12	60.15	60.67	60.01	60.58	714248
2025-02-13	60.60	61.38	60.36	61.27	640197
2025-02-14	61.16	61.32	60.71	60.73	511377
2025-02-18	60.26	60.49	60.06	60.38	691252
2025-02-19	60.34	61.05	60.21	61.03	442121
2025-02-20	60.51	61.18	60.44	61.10	463928
2025-02-21	60.97	61.47	60.81	61.31	653394
2025-02-24	62.23	62.60	61.83	62.19	570161
2025-02-25	62.68	63.01	62.47	62.73	762173
2025-02-26	62.62	62.86	62.34	62.56	632470
2025-02-27	62.05	62.07	61.39	61.47	689098
2025-02-28	62.11	62.25	61.58	62.13	395497
2025-03-03	61.34	61.96	61.30	61.72	691743
2025-03-04	62.59	62.94	62.25	62.37	917474
2025-03-05	60.59	61.04	60.39	60.89	455961
2025-03-06	59.43	59.99	59.35	59.44	692005
2025-03-07	60.14	60.99	60.13	60.83	400161
2025-03-10	62.04	62.73	61.65	62.14	620068
2025-03-11	62.89	63.00	61.90	62.25	696028
2025-03-12	61.66	62.47	61.48	62.26	600511
2025-03-13	61.94	62.46	61.85	62.32	541080
2025-03-14	62.26	63.27	62.08	63.21	660316
2025-03-17	63.72	64.37	63.71	64.14	572324
2025-03-18	63.85	64.03	63.48	63.81	405200
2025-03-19	63.59	63.89	63.41	63.81	523595
2025-03-20	64.67	65.25	64.63	65.08	615267
2025-03-21	64.15	64.54	63.57	63.85	697516
2025-03-24	63.31	63.66	62.76	62.84	352516
2025-03-25	63.50	63.61	62.79	62.99	456509
2025-03-26	63.11	63.66	63.07	63.57	357013
2025-03-27	63.67	64.16	63.67	63.93	407778
2025-03-28	65.63	65.93	65.44	65.57	839713
2025-03-31	65.39	65.80	65.20	65.61	422642
2025-04-01	65.31	65.94	64.91	65.78	588333
2025-04-02	66.02	66.12	65.48	65.78	352962
2025-04-03	70.30	70.43	69.17	69.39	1056947
2025-04-04	69.50	69.64	65.55	65.93	2145150
2025-04-07	62.99	64.44	62.13	62.90	1507292
2025-04-08	63.83	64.22	62.29	62.74	856115
2025-04-09	63.24	65.61	62.23	65.21	1628560
2025-04-10	65.05	66.05	64.31	65.59	1089001
2025-04-11	66.80	68.20	66.26	68.06	962817
2025-04-14	67.80	69.49	67.65	69.39	995665
2025-04-15	70.00	71.43	69.78	70.98	1700049
2025-04-16	71.40	72.07	71.27	71.48	1472387
2025-04-17	71.98	73.09	71.96	72.11	1525792
2025-04-21	71.78	72.97	71.64	72.90	962595
2025-04-22	73.58	74.82	73.58	74.35	1467761
2025-04-23	71.71	71.98	71.09	71.71	1195916
2025-04-24	71.91	72.44	71.56	72.26	887358
2025-04-25	72.11	72.29	71.63	72.04	548261
2025-04-28	72.16	72.87	71.79	72.85	862610
2025-04-29	72.64	73.37	72.64	73.04	691291
2025-04-30	73.07	73.27	72.46	73.00	951960
2025-05-01	72.25	72.61	71.60	71.65	963722
2025-05-02	71.92	72.00	71.34	71.68	514742
2025-05-05	71.59	71.93	71.18	71.84	361294
2025-05-06	72.64	72.71	72.24	72.30	854042
2025-05-07	72.26	72.75	72.21	72.57	473321
2025-05-08	71.94	72.03	70.06	70.18	950328
2025-05-09	70.60	70.85	70.36	70.65	571973

Explore More About NGG

Coins representing dividend payouts and trends

NGG Dividend History

Discover National Grid Transco,'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

NGG Stock Split History

Discover National Grid Transco,'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

NGG Historical Prices

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

Web Analytics