NGG Historical Prices

Summary

Key Stock Metrics

55.13

(June 11, 2024)

52-Week Low

73.40

(May 16, 2024)

52-Week High

94.91

(December 12, 2007)

All-Time High

60.46

(January 24, 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	6