NOV Historical Prices

Summary

Key Stock Metrics

10.84

(April 8, 2025)

52-Week Low

21.20

(July 31, 2024)

52-Week High

92.70

(July 2, 2008)

All-Time High

12.38

(May 8, 2025)

Current Price

Historical Prices Table

Date	Open	High	Low	Close	Volume
2005-03-14	24.30	25.15	24.23	25.11	7612400
2005-03-15	25.11	25.25	24.63	24.66	5891000
2005-03-16	24.40	24.76	23.95	24.35	6279800
2005-03-17	24.65	24.99	24.35	24.88	3159800
2005-03-18	24.88	24.88	24.30	24.66	5609200
2005-03-21	24.66	24.73	24.25	24.44	2959000
2005-03-22	24.43	24.68	24.05	24.20	6093400
2005-03-23	24.09	24.67	23.09	23.47	5830600
2005-03-24	23.55	23.93	23.39	23.54	3505800
2005-03-28	23.54	23.70	23.23	23.52	2417800
2005-03-29	23.52	24.05	22.77	22.90	4570600
2005-03-30	22.90	23.00	22.15	22.95	4860000
2005-03-31	23.33	23.50	23.20	23.35	3769200
2005-04-01	23.50	23.68	23.07	23.53	4058400
2005-04-04	23.93	23.96	23.17	23.45	3641200
2005-04-05	23.20	23.63	23.02	23.49	3962400
2005-04-06	23.47	23.90	23.22	23.77	3958600
2005-04-07	23.92	23.95	23.01	23.23	2633000
2005-04-08	23.23	23.35	22.58	22.66	2564000
2005-04-11	22.62	23.06	22.34	22.93	2883600
2005-04-12	22.80	22.83	22.05	22.27	2974600
2005-04-13	22.15	22.43	21.64	21.72	3957800
2005-04-14	21.80	21.91	21.31	21.38	3759400
2005-04-15	21.38	21.49	20.50	20.61	3333800
2005-04-18	20.65	21.03	20.33	20.82	2244400
2005-04-19	21.03	21.68	20.93	21.50	2965800
2005-04-20	21.52	21.64	20.50	20.58	4525400
2005-04-21	20.70	21.40	20.53	21.37	2800800
2005-04-22	21.45	21.69	20.98	21.41	2897800
2005-04-25	21.56	21.91	21.39	21.85	2378600
2005-04-26	21.80	22.14	21.43	21.43	3362400
2005-04-27	21.43	21.43	20.39	20.65	3128800
2005-04-28	20.30	20.31	19.98	20.02	3771000
2005-04-29	20.21	20.40	19.64	19.87	2914200
2005-05-02	19.87	20.46	19.72	20.32	3709400
2005-05-03	20.32	20.46	20.00	20.10	3989200
2005-05-04	20.10	20.98	19.99	20.90	4095800
2005-05-05	20.98	21.39	20.90	21.30	6165000
2005-05-06	21.98	22.05	21.49	21.74	4495600
2005-05-09	21.74	22.50	21.69	22.47	5256200
2005-05-10	22.47	22.66	21.78	21.93	4291600
2005-05-11	21.75	22.11	21.50	22.03	2616600
2005-05-12	21.94	22.47	20.70	20.82	3526200
2005-05-13	20.91	21.33	20.46	20.56	3896000
2005-05-16	20.51	20.55	19.64	20.42	5432200
2005-05-17	20.42	20.89	20.37	20.89	2919400
2005-05-18	20.98	21.35	20.47	20.82	3436600
2005-05-19	20.85	21.23	20.73	21.05	2498400
2005-05-20	21.05	21.51	20.95	21.10	4158600
2005-05-23	21.10	21.45	20.78	21.42	2114200
2005-05-24	21.44	21.65	21.17	21.32	2885600
2005-05-25	21.48	21.73	21.13	21.62	4344400
2005-05-26	21.66	21.91	21.50	21.87	2922200
2005-05-27	21.98	22.28	21.87	22.20	2164000
2005-05-31	21.70	22.58	21.49	22.50	8011600
2005-06-01	22.50	22.71	22.27	22.28	3419400
2005-06-02	22.29	22.40	21.83	22.36	2880600
2005-06-03	22.40	22.78	22.34	22.57	3035200
2005-06-06	22.68	22.87	22.55	22.65	3075800
2005-06-07	22.71	23.06	22.43	22.50	2680000
2005-06-08	22.50	22.89	22.19	22.49	3472800
2005-06-09	22.51	23.25	22.45	23.18	3512400
2005-06-10	23.25	23.42	22.80	23.08	2049800
2005-06-13	22.98	23.50	22.82	23.44	2249400
2005-06-14	23.38	23.55	23.09	23.34	2163200
2005-06-15	23.40	23.65	23.11	23.54	3534000
2005-06-16	23.59	24.00	23.44	24.00	2660000
2005-06-17	24.25	24.33	23.81	24.26	4825200
2005-06-20	24.26	24.62	23.96	24.23	4060600
2005-06-21	24.23	24.23	23.34	23.37	2675800
2005-06-22	23.37	23.53	22.89	23.36	3215000
2005-06-23	23.41	24.10	23.19	23.78	2377200
2005-06-24	23.78	23.86	23.18	23.43	4708600
2005-06-27	23.50	23.88	23.50	23.75	2470800
2005-06-28	23.76	23.80	23.32	23.51	3627600
2005-06-29	23.70	23.76	23.39	23.59	2527800
2005-06-30	23.66	24.11	23.55	23.77	4044000
2005-07-01	23.78	23.93	23.65	23.90	2279200
2005-07-05	24.02	24.39	23.85	24.35	3004600
2005-07-06	24.44	24.53	23.81	24.06	2505400
2005-07-07	23.75	24.08	23.20	24.04	3247800
2005-07-08	24.09	24.25	23.62	23.72	1878400
2005-07-11	23.72	23.91	23.34	23.91	2787800
2005-07-12	23.99	25.08	23.89	24.73	3721400
2005-07-13	24.73	24.75	24.09	24.14	2531400
2005-07-14	24.35	24.55	23.52	23.81	3445400
2005-07-15	24.00	24.15	23.45	23.45	2812400
2005-07-18	23.45	23.65	23.11	23.35	2244000
2005-07-19	23.40	24.18	23.25	24.14	2711800
2005-07-20	24.18	24.43	23.70	24.30	2574000
2005-07-21	24.23	24.60	24.01	24.26	3540600
2005-07-22	24.50	25.83	24.48	25.74	4902600
2005-07-25	25.98	26.28	25.51	25.89	4003800
2005-07-26	25.87	25.96	25.42	25.78	2389600
2005-07-27	25.77	26.10	25.37	26.00	2714800
2005-07-28	26.25	26.44	25.72	26.12	4140200
2005-07-29	26.30	26.50	26.10	26.18	2544800
2005-08-01	26.20	27.37	26.20	26.97	5765400
2005-08-02	27.59	28.03	27.50	28.00	11774600
2005-08-03	28.55	28.75	28.15	28.45	9344200
2005-08-04	28.55	29.24	28.50	28.92	7115600
2005-08-05	29.55	29.67	27.78	28.50	11534800
2005-08-08	29.05	29.66	28.92	29.51	6552800
2005-08-09	29.52	29.57	28.89	29.19	4017800
2005-08-10	29.26	29.98	29.26	29.93	4750800
2005-08-11	30.01	30.44	29.85	30.30	4976200
2005-08-12	30.27	30.44	29.96	30.04	2708400
2005-08-15	29.98	30.04	29.38	29.43	3261000
2005-08-16	29.39	29.50	28.79	28.93	3597400
2005-08-17	28.83	29.21	27.80	28.25	5197400
2005-08-18	27.73	28.63	27.70	28.33	4744000
2005-08-19	28.88	29.50	28.80	29.16	4111400
2005-08-22	29.21	29.44	28.70	28.86	2997800
2005-08-23	28.99	29.30	28.81	29.20	3061200
2005-08-24	29.25	29.89	29.25	29.64	3651800
2005-08-25	29.64	29.66	29.24	29.58	2001600
2005-08-26	29.58	29.75	29.09	29.16	1788800
2005-08-29	29.20	30.13	28.95	29.26	3677800
2005-08-30	29.37	30.24	29.36	29.94	4632800
2005-08-31	30.25	32.15	30.24	32.11	8394600
2005-09-01	32.59	33.03	32.11	32.77	7191000
2005-09-02	32.50	32.50	31.43	31.55	3730800
2005-09-06	31.43	31.97	30.57	31.93	4104600
2005-09-07	31.93	32.39	31.86	32.06	3391000
2005-09-08	32.05	32.27	31.68	31.80	2222400
2005-09-09	31.98	32.63	31.78	32.63	2851800
2005-09-12	32.55	32.55	31.73	31.75	2749200
2005-09-13	31.50	32.18	31.50	31.95	2477600
2005-09-14	31.89	32.31	31.55	31.98	2424000
2005-09-15	32.07	32.47	31.00	31.76	3633000
2005-09-16	32.10	32.24	31.68	31.90	3293200
2005-09-19	32.30	33.17	32.30	33.04	2987400
2005-09-20	33.00	33.00	32.16	32.50	2580200
2005-09-21	33.01	33.43	32.65	32.99	3652200
2005-09-22	33.15	33.50	31.99	32.12	4838200
2005-09-23	32.12	32.12	31.38	31.70	4668400
2005-09-26	31.70	33.10	31.56	33.09	5208400
2005-09-27	33.15	33.30	32.51	33.19	3524600
2005-09-28	33.44	33.77	32.72	33.73	3416400
2005-09-29	34.17	34.17	33.14	33.69	4575000
2005-09-30	33.69	33.80	32.86	32.90	2895200
2005-10-03	33.05	33.70	32.76	33.26	3403400
2005-10-04	33.26	33.34	31.74	31.80	3686800
2005-10-05	31.77	31.88	30.46	30.54	5730600
2005-10-06	29.77	30.35	28.74	29.43	7102000
2005-10-07	29.90	29.98	29.07	29.62	4244200
2005-10-10	29.90	30.00	28.88	29.29	3375200
2005-10-11	30.00	30.38	29.86	29.95	3020200
2005-10-12	29.88	30.15	28.58	29.13	3993600
2005-10-13	28.88	28.88	26.94	27.73	8325600
2005-10-14	27.65	28.40	27.13	28.18	6530800
2005-10-17	28.49	29.25	28.49	29.08	4334400
2005-10-18	28.58	29.14	27.67	27.75	4572800
2005-10-19	27.75	28.73	26.58	28.60	5291600
2005-10-20	28.58	29.12	26.98	27.59	5353000
2005-10-21	27.60	29.06	27.06	28.88	6630000
2005-10-24	28.50	29.88	28.50	29.78	3434800
2005-10-25	29.99	30.51	29.60	30.48	3507800
2005-10-26	30.48	31.44	29.91	30.29	3944000
2005-10-27	30.36	30.82	29.40	29.48	4266800
2005-10-28	29.50	30.95	29.01	30.89	4560800
2005-10-31	30.80	31.46	30.33	31.24	4353000
2005-11-01	31.24	31.75	30.82	31.64	4565600
2005-11-02	31.29	32.52	31.25	32.43	3871800
2005-11-03	32.65	32.77	31.75	31.99	3950600
2005-11-04	31.99	32.00	30.30	30.50	5045600
2005-11-07	30.51	30.51	29.16	29.79	4990800
2005-11-08	29.50	30.13	29.36	29.60	4100800
2005-11-09	30.03	30.13	28.63	29.39	4623800
2005-11-10	28.95	29.03	27.60	27.72	5349200
2005-11-11	27.50	28.17	27.50	27.90	3081600
2005-11-14	28.25	28.76	28.12	28.50	3156000
2005-11-15	28.30	29.21	28.23	28.33	3691600
2005-11-16	28.32	29.19	28.17	29.13	3622200
2005-11-17	29.47	30.08	29.31	29.66	5230400
2005-11-18	29.85	29.85	29.03	29.52	3366200
2005-11-21	29.63	30.56	29.53	30.36	3212600
2005-11-22	30.55	31.45	30.51	31.36	3043600
2005-11-23	31.05	31.71	30.35	31.24	3443600
2005-11-25	31.30	31.56	31.08	31.27	690000
2005-11-28	30.81	30.84	29.25	29.41	4732000
2005-11-29	29.65	30.18	29.16	29.62	3452200
2005-11-30	29.55	30.70	29.48	30.31	3567000
2005-12-01	30.46	31.28	30.38	31.20	4810400
2005-12-02	31.33	31.69	30.35	31.02	3289000
2005-12-05	31.25	31.58	30.95	31.28	4367600
2005-12-06	31.18	31.88	31.02	31.51	3667800
2005-12-07	31.64	31.98	31.18	31.68	3644000
2005-12-08	31.75	33.14	31.75	33.11	4511200
2005-12-09	32.86	33.07	32.51	32.85	3529400
2005-12-12	33.11	33.33	32.60	33.00	2511400
2005-12-13	33.15	33.44	32.15	32.23	3910200
2005-12-14	32.23	32.64	31.64	32.50	3030600
2005-12-15	32.50	32.50	31.69	32.16	2792200
2005-12-16	32.48	32.48	31.68	31.79	3100200
2005-12-19	31.88	32.01	30.80	31.09	3461400
2005-12-20	31.21	32.17	31.10	32.10	2630400
2005-12-21	32.28	32.61	32.01	32.29	2153800
2005-12-22	32.46	32.62	31.75	32.00	1714400
2005-12-23	32.00	32.00	31.01	31.89	1792200
2005-12-27	31.83	31.83	30.40	30.78	2194400
2005-12-28	30.99	32.00	30.70	31.85	3161600
2005-12-29	31.68	31.94	31.16	31.26	2904400
2005-12-30	30.93	31.95	30.76	31.35	2070800
2006-01-03	31.44	34.03	31.44	33.91	6562400
2006-01-04	33.85	35.13	33.46	34.92	6711600
2006-01-05	34.93	34.94	33.66	33.96	5916000
2006-01-06	34.50	35.36	34.19	35.32	3188600
2006-01-09	35.32	35.33	34.32	34.94	3476000
2006-01-10	34.81	35.94	34.81	35.78	3611200
2006-01-11	35.33	36.16	34.77	35.95	4189400
2006-01-12	36.20	36.25	34.47	34.54	5490000
2006-01-13	35.22	35.22	34.31	34.90	3362400
2006-01-17	35.41	35.80	35.35	35.60	3244600
2006-01-18	35.85	35.85	34.55	35.16	3342800
2006-01-19	35.21	36.95	35.20	36.72	4739600
2006-01-20	37.32	37.87	36.23	36.67	5672800
2006-01-23	36.67	37.59	36.29	37.13	3866000
2006-01-24	37.13	37.58	36.82	36.91	4337600
2006-01-25	37.20	37.34	35.38	35.72	4685200
2006-01-26	35.65	36.25	34.82	35.75	4336000
2006-01-27	36.35	37.33	35.58	36.26	3116200
2006-01-30	36.50	38.56	36.45	38.27	4569400
2006-01-31	38.27	38.44	37.13	38.04	3473800
2006-02-01	38.25	38.80	36.56	36.79	4915400
2006-02-02	36.79	37.37	35.58	36.38	5047000
2006-02-03	36.83	37.19	35.80	36.72	3604800
2006-02-06	37.20	37.81	37.10	37.67	3369200
2006-02-07	37.45	37.45	34.59	34.82	6032600
2006-02-08	34.87	34.90	33.40	34.07	7073000
2006-02-09	34.31	34.48	32.18	32.42	8052000
2006-02-10	32.50	32.74	31.32	31.90	9980200
2006-02-13	31.91	32.35	31.52	32.03	5576600
2006-02-14	31.13	31.38	30.62	30.75	8037800
2006-02-15	30.92	31.30	30.10	30.38	7837200
2006-02-16	30.63	31.48	30.40	31.43	6570400
2006-02-17	31.98	32.56	31.60	32.15	7382800
2006-02-21	32.96	33.65	32.57	33.29	5052000
2006-02-22	32.58	32.64	31.95	32.23	3436400
2006-02-23	32.10	32.89	31.15	32.10	4253800
2006-02-24	32.60	33.28	31.78	31.90	3988000
2006-02-27	31.78	31.79	30.49	30.56	4551400
2006-02-28	30.26	30.51	29.39	30.44	6820200
2006-03-01	30.57	30.78	30.08	30.54	4844600
2006-03-02	30.73	31.84	30.65	31.33	5247200
2006-03-03	31.34	31.93	31.05	31.37	3922000
2006-03-06	31.08	31.15	29.78	29.92	4625000
2006-03-07	30.04	30.08	28.84	29.04	6635000
2006-03-08	28.55	29.38	27.95	29.27	7227200
2006-03-09	29.46	29.69	28.37	28.50	6863800
2006-03-10	28.30	29.16	27.89	28.65	4937000
2006-03-13	28.74	29.69	28.74	29.16	5229400
2006-03-14	29.20	30.09	28.75	30.01	4151200
2006-03-15	30.01	30.15	29.44	29.79	3604400
2006-03-16	29.79	30.63	29.46	30.37	4738400
2006-03-17	30.41	30.51	29.82	30.01	3055400
2006-03-20	30.01	30.27	29.04	29.29	4306000
2006-03-21	29.16	30.15	28.73	29.24	3730000
2006-03-22	29.24	29.97	28.90	29.54	4344400
2006-03-23	29.88	30.80	29.80	30.73	3985800
2006-03-24	30.92	31.90	30.74	31.34	5121000
2006-03-27	31.35	31.35	30.61	30.89	3045600
2006-03-28	31.03	31.66	31.00	31.45	3948600
2006-03-29	32.00	32.46	31.49	32.31	4064400
2006-03-30	32.42	33.00	32.32	32.94	3816200
2006-03-31	32.94	32.94	31.80	32.06	5758400
2006-04-03	32.55	32.83	31.84	31.97	3943000
2006-04-04	31.75	32.15	31.30	32.00	4525400
2006-04-05	32.50	32.50	31.69	32.45	5065800
2006-04-06	32.57	32.74	31.88	32.24	4257600
2006-04-07	32.14	32.35	31.40	31.63	3325000
2006-04-10	32.10	32.69	31.90	32.66	4010200
2006-04-11	33.55	34.22	32.82	33.20	8606800
2006-04-12	33.43	33.44	32.75	32.85	2901200
2006-04-13	32.85	33.60	32.38	33.59	3872000
2006-04-17	34.10	34.29	33.64	34.07	3643200
2006-04-18	34.55	35.01	34.40	34.90	4489000
2006-04-19	34.90	36.31	34.90	35.93	5934200
2006-04-20	35.63	35.75	34.25	35.10	5527400
2006-04-21	35.48	35.96	34.91	35.56	3788400
2006-04-24	35.50	35.50	34.40	35.00	4389200
2006-04-25	35.30	35.58	33.63	34.38	5338600
2006-04-26	34.75	36.25	34.21	34.37	7432000
2006-04-27	33.78	34.24	32.40	33.35	8176200
2006-04-28	33.60	34.91	33.58	34.49	6722800
2006-05-01	34.94	35.53	34.77	35.12	6503000
2006-05-02	35.59	36.08	35.12	35.87	7714600
2006-05-03	35.88	35.98	34.82	35.44	5936600
2006-05-04	35.38	36.06	34.71	35.25	6605200
2006-05-05	35.85	35.96	35.24	35.71	5531400
2006-05-08	35.70	35.70	34.19	34.77	6892600
2006-05-09	34.85	35.40	34.66	35.33	4100200
2006-05-10	35.30	35.60	34.83	35.54	3981000
2006-05-11	36.00	36.50	34.76	34.92	5345000
2006-05-12	34.92	34.92	33.37	33.51	4973600
2006-05-15	32.43	32.90	31.95	32.54	5984800
2006-05-16	33.50	33.51	32.38	32.61	7228800
2006-05-17	32.29	32.78	31.55	31.86	5078800
2006-05-18	31.86	32.18	30.97	31.06	5610400
2006-05-19	30.75	31.75	30.34	31.28	6142000
2006-05-22	30.65	31.33	29.84	30.99	5132200
2006-05-23	31.75	32.37	30.93	30.99	5991800
2006-05-24	30.99	32.25	30.08	30.71	8513000
2006-05-25	31.38	32.33	31.01	32.33	6736000
2006-05-26	32.19	32.90	32.00	32.68	4447400
2006-05-30	33.13	33.29	32.20	32.23	5340400
2006-05-31	32.10	33.10	32.02	33.03	6349800
2006-06-01	33.03	33.71	32.50	33.60	4881600
2006-06-02	34.00	34.57	33.61	34.47	4126000
2006-06-05	34.75	34.92	32.88	32.97	4667600
2006-06-06	32.97	33.68	32.52	33.04	5084200
2006-06-07	33.02	33.02	31.54	31.64	5232000
2006-06-08	30.64	31.34	29.50	31.23	12114800
2006-06-09	31.48	31.76	30.48	31.09	3743000
2006-06-12	31.28	31.37	29.75	29.77	4693800
2006-06-13	29.44	30.06	28.17	28.41	6486800
2006-06-14	28.51	29.59	28.46	29.33	5666600
2006-06-15	29.58	31.08	29.58	30.98	4895200
2006-06-16	30.50	30.80	29.95	30.47	4720400
2006-06-19	30.42	30.42	28.94	29.24	4156600
2006-06-20	29.39	29.59	28.16	28.25	8099200
2006-06-21	28.50	29.60	28.41	29.20	5009200
2006-06-22	29.24	29.74	28.77	29.36	4243000
2006-06-23	29.69	30.30	29.63	29.99	3408800
2006-06-26	29.99	30.30	29.63	30.22	2477400
2006-06-27	29.62	30.87	29.62	30.09	3836600
2006-06-28	30.28	30.69	29.90	30.31	3075400
2006-06-29	30.75	31.56	30.23	31.55	5089400
2006-06-30	31.58	32.00	31.14	31.66	3744000
2006-07-03	31.79	31.94	31.69	31.74	1314000
2006-07-05	31.43	31.47	30.46	31.28	5170400
2006-07-06	31.28	31.54	30.67	30.75	5144000
2006-07-07	30.95	31.23	30.00	30.10	3212600
2006-07-10	30.10	30.85	30.05	30.26	2927800
2006-07-11	30.38	31.09	30.32	30.98	3338800
2006-07-12	30.98	31.25	30.46	30.96	4227400
2006-07-13	30.96	31.17	30.74	30.74	4548600
2006-07-14	31.07	31.32	29.85	31.05	4618400
2006-07-17	30.73	30.75	29.68	29.84	5564200
2006-07-18	30.29	30.42	28.99	29.40	5568800
2006-07-19	29.41	30.57	29.25	30.50	5133000
2006-07-20	30.50	30.74	29.46	29.66	4977600
2006-07-21	29.68	29.75	28.78	29.01	6884800
2006-07-24	29.14	29.59	28.90	29.26	6013800
2006-07-25	29.44	30.25	29.44	30.04	4613800
2006-07-26	29.86	31.73	29.26	31.44	7977400
2006-07-27	32.75	33.90	32.02	32.15	9645400
2006-07-28	32.15	32.90	31.78	32.75	4707400
2006-07-31	33.13	33.87	33.03	33.52	4704600
2006-08-01	33.52	33.63	32.59	33.49	3545000
2006-08-02	33.88	34.33	33.06	33.45	4486800
2006-08-03	32.95	33.42	32.65	33.15	3953600
2006-08-04	33.33	33.58	32.27	32.55	4484000
2006-08-07	33.25	33.25	32.14	32.87	4246000
2006-08-08	32.88	33.35	32.51	32.74	4211400
2006-08-09	33.13	33.61	32.74	32.81	5242000
2006-08-10	32.56	32.91	32.22	32.85	4882000
2006-08-11	32.90	33.00	32.10	32.40	3563000
2006-08-14	32.35	32.36	31.53	31.81	3573600
2006-08-15	31.90	32.43	31.61	32.37	2813800
2006-08-16	32.59	33.36	32.50	32.87	3434400
2006-08-17	32.49	32.53	31.69	32.06	3629400
2006-08-18	32.50	33.22	32.08	33.14	4218000
2006-08-21	33.25	33.57	33.10	33.39	2735000
2006-08-22	33.55	34.18	33.53	34.01	4429800
2006-08-23	34.01	34.03	32.94	33.19	2886000
2006-08-24	33.27	33.43	32.72	33.36	2810400
2006-08-25	33.50	34.17	33.39	33.97	3355800
2006-08-28	33.82	33.82	33.08	33.16	2749600
2006-08-29	33.03	33.57	32.58	33.43	3591800
2006-08-30	33.23	33.31	32.28	32.57	3926000
2006-08-31	32.50	33.22	32.26	32.65	3347200
2006-09-01	32.93	33.57	32.81	33.51	3032400
2006-09-05	33.27	34.16	33.01	34.04	5336800
2006-09-06	33.49	33.78	32.68	32.80	4656400
2006-09-07	32.85	33.15	32.17	32.46	5113200
2006-09-08	32.53	32.73	30.97	31.08	6690200
2006-09-11	30.95	30.96	29.53	29.61	7403800
2006-09-12	30.23	30.23	28.73	29.13	5886400
2006-09-13	29.30	30.46	29.29	30.15	5803400
2006-09-14	30.07	30.47	29.11	29.32	4661800
2006-09-15	29.32	29.86	29.10	29.58	3950200
2006-09-18	29.74	30.55	29.68	30.30	3924400
2006-09-19	30.40	30.55	29.15	29.41	4890800
2006-09-20	29.41	29.94	28.38	28.51	7109200
2006-09-21	28.75	29.46	28.63	28.75	6146600
2006-09-22	28.97	28.97	28.01	28.17	4720800
2006-09-25	28.00	28.50	27.44	28.39	6379800
2006-09-26	28.39	29.11	28.15	28.88	4290800
2006-09-27	29.13	29.58	28.78	29.28	7500400
2006-09-28	29.45	29.69	29.04	29.25	7263800
2006-09-29	29.26	29.59	28.88	29.28	4193200
2006-10-02	29.28	29.38	28.19	28.36	4845600
2006-10-03	27.38	27.59	25.98	26.04	13423800
2006-10-04	26.08	26.60	25.81	26.43	12895400
2006-10-05	27.40	27.40	26.58	27.02	9622000
2006-10-06	26.81	27.33	26.45	27.33	6670400
2006-10-09	27.49	28.00	26.84	26.95	6024000
2006-10-10	26.58	27.56	26.58	27.21	6762800
2006-10-11	27.15	27.47	26.41	26.67	6835000
2006-10-12	26.67	27.86	26.58	27.86	6393400
2006-10-13	28.13	28.87	28.09	28.37	6733200
2006-10-16	28.59	29.57	28.50	29.48	5941400
2006-10-17	29.55	29.56	28.78	29.23	6744000
2006-10-18	29.13	29.50	28.55	28.96	5784200
2006-10-19	29.12	30.00	29.12	29.98	4949200
2006-10-20	30.28	30.28	29.04	29.20	5475000
2006-10-23	28.81	29.62	28.66	29.24	3221200
2006-10-24	29.07	30.33	29.07	30.13	4163200
2006-10-25	30.00	31.23	29.90	30.85	5911000
2006-10-26	30.96	31.23	30.48	30.96	4658200
2006-10-27	31.65	31.65	29.84	29.94	9195000
2006-10-30	29.82	30.34	29.59	29.90	5637400
2006-10-31	29.90	30.32	29.36	30.20	5584000
2006-11-01	30.20	30.27	29.35	29.65	5407800
2006-11-02	29.59	29.93	29.10	29.52	4477000
2006-11-03	29.93	30.68	29.85	30.51	3865200
2006-11-06	30.30	31.38	30.22	31.22	5678600
2006-11-07	31.22	31.25	30.35	30.69	4051200
2006-11-08	30.34	31.45	30.32	31.39	5478800
2006-11-09	31.58	32.08	31.12	31.19	5487600
2006-11-10	31.18	31.19	30.21	30.60	3628600
2006-11-13	30.22	30.63	30.11	30.33	4069800
2006-11-14	30.36	30.41	30.01	30.24	4485000
2006-11-15	30.50	31.15	30.22	31.05	5054200
2006-11-16	31.43	31.50	29.83	29.85	5361200
2006-11-17	29.85	30.17	29.21	30.15	6479200
2006-11-20	29.93	30.40	29.57	30.04	4605200
2006-11-21	30.14	31.20	30.14	31.14	4638800
2006-11-22	31.14	31.50	30.43	31.03	4387800
2006-11-24	31.03	31.55	31.00	31.00	1373600
2006-11-27	31.40	31.76	31.03	31.26	5052400
2006-11-28	31.55	32.34	31.54	32.08	5749600
2006-11-29	32.35	33.45	32.29	33.31	5534600
2006-11-30	33.54	33.55	32.80	33.26	3978000
2006-12-01	32.78	33.81	32.69	33.68	5178800
2006-12-04	33.43	33.91	33.20	33.87	4344800
2006-12-05	34.07	34.30	33.32	33.57	4764400
2006-12-06	33.49	33.82	33.23	33.48	3752400
2006-12-07	33.48	33.55	32.70	33.18	4027600
2006-12-08	33.61	33.81	33.08	33.20	3126400
2006-12-11	33.20	33.29	32.73	32.94	2605600
2006-12-12	33.51	33.88	32.84	33.17	5439800
2006-12-13	33.38	34.06	33.31	33.66	4184600
2006-12-14	33.88	34.30	33.75	34.06	4838600
2006-12-15	34.06	34.06	33.24	33.52	4081200
2006-12-18	33.25	33.41	31.38	31.46	7030200
2006-12-19	31.42	32.32	31.08	32.12	5316200
2006-12-20	32.06	32.29	31.44	31.49	3634000
2006-12-21	31.63	31.85	31.13	31.44	3564000
2006-12-22	31.44	31.62	30.91	31.13	3583200
2006-12-26	31.15	31.27	30.40	30.79	2495400
2006-12-27	31.00	31.20	30.50	31.18	2217800
2006-12-28	31.02	31.30	30.70	31.17	2971800
2006-12-29	31.00	31.06	30.50	30.59	3672000
2007-01-03	30.98	30.98	28.78	29.12	10080800
2007-01-04	29.12	29.12	27.79	28.05	8415400
2007-01-05	28.05	28.41	27.81	28.18	7737200
2007-01-08	28.40	28.86	28.15	28.42	6658800
2007-01-09	28.19	28.30	27.34	27.89	9268400
2007-01-10	27.84	27.93	27.50	27.57	6945200
2007-01-11	27.51	28.16	26.88	27.00	8102200
2007-01-12	27.09	28.06	27.03	28.02	5533800
2007-01-16	27.89	28.28	27.63	27.97	7194800
2007-01-17	27.97	28.72	27.94	28.56	5595200
2007-01-18	28.82	28.91	28.01	28.14	4977600
2007-01-19	28.25	29.19	28.15	29.10	4748200
2007-01-22	29.80	29.94	29.06	29.32	7099200
2007-01-23	29.63	30.64	29.63	30.45	5426800
2007-01-24	30.20	30.39	29.65	30.08	5500200
2007-01-25	30.09	30.09	29.18	29.29	4141200
2007-01-26	29.45	29.72	29.14	29.24	4714200
2007-01-29	29.24	29.44	28.74	28.81	4444600
2007-01-30	28.90	30.01	28.90	29.80	5405400
2007-01-31	29.63	30.50	29.44	30.32	5834200
2007-02-01	30.45	30.53	29.85	30.05	4328000
2007-02-02	30.23	30.60	29.85	30.31	3943400
2007-02-05	30.38	30.51	29.91	30.02	4116200
2007-02-06	31.50	33.04	31.50	32.84	19894200
2007-02-07	33.35	33.75	32.74	33.06	9360400
2007-02-08	33.06	34.24	33.02	34.05	7831600
2007-02-09	34.00	34.11	33.09	33.27	5962400
2007-02-12	32.76	33.68	32.76	33.27	4709464
2007-02-13	33.98	34.52	33.71	34.52	5620108
2007-02-14	34.52	34.70	34.00	34.47	5549104
2007-02-15	34.47	34.47	33.78	34.15	5963860
2007-02-16	34.13	34.16	33.80	33.90	4788600
2007-02-20	33.76	33.85	33.33	33.36	5185800
2007-02-21	33.25	33.93	33.19	33.90	5375000
2007-02-22	33.80	34.75	33.54	34.57	4894600
2007-02-23	34.82	35.20	34.54	34.93	5061000
2007-02-26	35.05	35.52	34.91	35.19	4270816
2007-02-27	34.50	35.08	33.66	33.91	8019000
2007-02-28	33.92	35.00	33.84	34.82	8784000
2007-03-01	34.28	35.68	33.90	35.23	8107772
2007-03-02	35.23	35.30	34.01	34.28	5855400
2007-03-05	33.88	34.58	33.50	33.86	6383400
2007-03-06	34.31	35.50	34.31	35.25	6757400
2007-03-07	35.24	36.65	35.07	36.16	7782200
2007-03-08	36.40	37.13	36.26	36.78	6937800
2007-03-09	36.80	36.90	36.00	36.30	4945938
2007-03-12	35.94	36.24	35.71	36.24	5131922
2007-03-13	36.48	37.34	36.09	36.23	11468938
2007-03-14	36.42	37.50	36.25	37.19	6774794
2007-03-15	37.10	37.18	36.46	36.65	4971600
2007-03-16	36.95	37.07	36.33	36.46	5293800
2007-03-19	37.01	37.91	37.01	37.68	4767100
2007-03-20	37.59	38.12	36.81	37.35	8730900
2007-03-21	37.55	38.95	37.49	38.59	6375124
2007-03-22	38.90	39.16	38.37	38.45	7002500
2007-03-23	38.48	38.79	38.34	38.68	5482200
2007-03-26	38.93	39.09	38.16	39.04	5598200
2007-03-27	39.00	39.00	38.38	38.90	4202500
2007-03-28	39.23	39.50	38.71	38.91	5566658
2007-03-29	39.38	39.64	38.43	39.36	6169382
2007-03-30	39.36	39.47	38.73	38.90	3980992
2007-04-02	38.80	39.17	38.28	39.10	6820342
2007-04-03	39.10	39.31	38.44	39.25	4335396
2007-04-04	39.00	39.91	38.88	39.69	4895000
2007-04-05	40.50	40.50	39.49	39.91	4370052
2007-04-09	39.84	40.50	39.62	39.82	3875912
2007-04-10	39.71	40.99	39.71	40.98	5017638
2007-04-11	40.98	40.98	40.00	40.22	5852806
2007-04-12	40.39	41.69	40.38	41.53	6150046
2007-04-13	41.56	41.68	41.12	41.59	4804752
2007-04-16	40.76	42.05	40.76	42.01	4426278
2007-04-17	42.12	42.35	41.16	41.40	5613628
2007-04-18	40.60	40.64	39.36	39.74	10099542
2007-04-19	40.00	40.00	38.91	39.16	4613136
2007-04-20	39.73	39.86	39.20	39.63	4501302
2007-04-23	40.10	40.85	39.94	40.35	5880960
2007-04-24	40.01	40.49	39.51	39.75	5986000
2007-04-25	40.18	41.12	40.13	40.71	6762312
2007-04-26	41.10	41.54	40.01	41.41	7001792
2007-04-27	42.24	43.93	41.68	43.33	15367414
2007-04-30	43.39	43.63	42.39	42.43	8333370
2007-05-01	42.40	43.58	41.92	43.55	7935330
2007-05-02	44.01	44.63	43.55	44.30	6639780
2007-05-03	44.30	45.33	43.94	44.91	5758472
2007-05-04	45.13	45.33	43.76	44.02	9446620
2007-05-07	44.02	44.40	43.68	44.24	3922556
2007-05-08	44.24	45.23	43.41	45.15	7283700
2007-05-09	45.15	45.21	44.04	45.21	6514810
2007-05-10	45.31	45.35	44.07	44.20	4830438
2007-05-11	44.50	45.97	44.20	45.86	5367520
2007-05-14	46.00	46.20	45.18	45.69	4828644
2007-05-15	45.45	46.13	45.08	45.32	5763420
2007-05-16	45.55	45.69	44.30	45.15	4889600
2007-05-17	45.01	46.12	44.84	45.95	5558446
2007-05-18	46.74	47.14	46.40	47.14	5893516
2007-05-21	48.00	48.00	46.88	47.33	5942306
2007-05-22	47.12	47.50	46.04	46.15	5008788
2007-05-23	46.32	47.16	46.15	46.38	6091476
2007-05-24	46.49	47.02	44.32	44.61	7795284
2007-05-25	45.10	45.92	45.10	45.88	5017180
2007-05-29	45.55	46.21	45.35	45.60	4105450
2007-05-30	45.25	46.92	45.18	46.83	5182914
2007-05-31	46.83	48.05	46.51	47.23	11319016
2007-06-01	47.26	48.44	47.23	47.87	4599626
2007-06-04	47.87	49.03	47.82	48.86	4683306
2007-06-05	49.71	49.72	48.60	49.07	5364000
2007-06-06	48.99	49.07	47.79	48.36	4507054
2007-06-07	48.16	49.16	47.85	48.06	7490704
2007-06-08	47.75	48.21	47.26	48.18	4776910
2007-06-11	48.53	49.52	48.39	48.80	4378786
2007-06-12	48.80	49.63	48.53	48.64	7368438
2007-06-13	49.08	51.20	48.96	50.92	8888516
2007-06-14	51.31	53.02	51.21	52.83	9650400
2007-06-15	53.40	53.91	53.26	53.54	8138524
2007-06-18	53.44	53.58	52.08	53.34	5740000
2007-06-19	53.34	54.46	52.91	53.83	4772600
2007-06-20	54.10	54.79	51.45	51.60	8719300
2007-06-21	51.84	53.73	51.73	53.67	7859672
2007-06-22	53.67	54.47	53.11	54.47	7826200
2007-06-25	53.75	53.87	52.35	52.76	6133800
2007-06-26	52.73	52.86	50.66	50.96	6707656
2007-06-27	49.93	52.56	49.53	52.55	7971172
2007-06-28	52.93	53.32	51.13	51.46	5504108
2007-06-29	52.25	53.00	51.60	52.12	4519400
2007-07-02	52.13	54.50	52.13	54.49	6673080
2007-07-03	54.49	54.87	54.04	54.57	3597000
2007-07-05	54.81	54.99	53.01	54.11	6304200
2007-07-06	54.70	55.79	54.50	55.06	5670770
2007-07-09	55.15	55.88	54.72	54.91	5220796
2007-07-10	54.77	55.12	54.01	54.46	5701966
2007-07-11	53.88	54.90	53.53	54.82	4613870
2007-07-12	55.05	55.68	54.82	55.36	4970488
2007-07-13	54.89	56.00	54.50	55.93	4168500
2007-07-16	56.12	56.59	55.30	56.37	5169600
2007-07-17	56.65	57.02	55.35	56.27	7023582
2007-07-18	56.02	57.83	55.93	57.76	6571000
2007-07-19	58.25	58.75	57.83	58.61	6401272
2007-07-20	59.01	59.15	58.01	58.85	6180200
2007-07-23	59.59	59.68	57.34	58.54	6289542
2007-07-24	57.88	58.13	55.75	56.17	6468698
2007-07-25	58.59	62.20	56.87	61.94	18188726
2007-07-26	61.46	62.68	59.50	61.58	11669310
2007-07-27	61.42	62.15	58.88	59.02	7683336
2007-07-30	59.27	60.39	57.57	59.99	7862354
2007-07-31	60.50	62.18	59.96	60.06	6620800
2007-08-01	59.88	61.20	56.86	58.39	11243834
2007-08-02	58.41	59.23	55.99	57.21	8946004
2007-08-03	57.04	58.00	54.68	54.90	7997926
2007-08-06	54.87	55.25	51.78	55.20	9030454
2007-08-07	54.25	59.25	53.67	58.69	10465312
2007-08-08	59.20	59.75	56.66	57.06	7735892
2007-08-09	55.46	57.05	54.90	55.47	7627240
2007-08-10	55.23	58.35	53.53	58.17	7464730
2007-08-13	59.05	60.19	57.54	58.41	5485200
2007-08-14	58.80	59.73	57.76	57.81	4822460
2007-08-15	57.85	58.35	54.79	54.92	6884518
2007-08-16	53.80	54.86	48.91	51.48	13565330
2007-08-17	54.13	54.85	51.80	54.33	7841800
2007-08-20	54.35	56.30	53.04	55.73	6200800
2007-08-21	55.22	56.79	54.31	55.67	6150400
2007-08-22	56.25	56.92	55.60	56.74	4288000
2007-08-23	57.03	58.78	56.98	58.40	7619000
2007-08-24	58.30	60.64	58.07	60.50	5223800
2007-08-27	59.98	60.61	59.05	60.05	4643042
2007-08-28	59.80	60.28	58.45	58.79	5637200
2007-08-29	59.50	61.78	58.79	61.38	5369600
2007-08-30	60.66	62.00	60.61	61.67	5028600
2007-08-31	62.76	65.87	62.46	64.00	7795400
2007-09-04	64.20	66.98	63.68	66.21	9219000
2007-09-05	65.80	66.20	64.53	65.70	6311216
2007-09-06	66.00	67.45	66.00	67.06	5393400
2007-09-07	65.50	66.30	64.22	64.94	5993400
2007-09-10	64.81	66.15	63.27	65.32	6113000
2007-09-11	65.62	68.75	65.02	68.47	7077400
2007-09-12	67.99	68.73	67.53	68.07	5491400
2007-09-13	68.03	68.54	65.92	66.75	6250828
2007-09-14	66.00	67.00	65.38	66.80	5383200
2007-09-17	66.74	67.31	65.77	66.22	3545768
2007-09-18	66.49	67.89	65.59	67.76	6290998
2007-09-19	68.51	68.66	67.70	68.11	5464584
2007-09-20	68.17	70.23	67.75	70.08	5093800
2007-09-21	70.95	72.68	70.08	72.31	7596570
2007-09-24	72.55	72.79	70.16	71.34	4720000
2007-09-25	70.06	71.25	68.88	71.10	3944800
2007-09-26	71.79	73.50	70.25	73.35	6298800
2007-09-27	74.25	74.94	73.19	73.66	5225200
2007-09-28	74.23	75.05	71.66	72.25	5831800
2007-10-01	72.59	73.93	71.76	73.40	4616344
2007-10-02	72.01	73.72	70.63	73.49	4906050
2007-10-03	73.50	73.94	71.52	73.19	3643400
2007-10-04	73.20	74.78	71.31	74.67	3431000
2007-10-05	75.03	77.19	74.20	76.74	4489100
2007-10-08	76.05	76.59	74.12	74.29	3594011
2007-10-09	74.99	75.91	74.20	75.75	3154300
2007-10-10	75.25	77.74	75.03	77.44	4116096
2007-10-11	79.10	81.08	74.01	77.02	6266377
2007-10-12	77.58	78.58	76.55	78.41	3522255
2007-10-15	80.85	82.00	78.81	79.28	4556900
2007-10-16	79.37	79.51	77.48	78.02	3598700
2007-10-17	79.10	79.35	75.50	76.06	4194582
2007-10-18	76.05	77.28	74.50	76.83	3596100
2007-10-19	75.80	75.90	69.53	69.81	9674800
2007-10-22	67.70	71.17	65.39	69.53	8778417
2007-10-23	71.27	75.15	69.59	74.77	6114650
2007-10-24	75.50	77.50	70.31	73.47	9702900
2007-10-25	72.82	75.45	72.26	74.26	5669225
2007-10-26	75.86	76.12	71.86	72.50	5221000
2007-10-29	73.11	74.80	72.76	74.48	5312200
2007-10-30	73.85	74.50	69.85	70.09	5760300
2007-10-31	71.51	73.59	70.60	73.24	6098100
2007-11-01	72.05	73.35	70.21	70.35	6746100
2007-11-02	72.00	74.24	70.25	73.99	5522000
2007-11-05	72.99	73.70	71.56	73.21	3969013
2007-11-06	74.50	78.98	74.50	78.87	5671830
2007-11-07	78.50	79.77	75.06	75.06	5864213
2007-11-08	76.22	76.67	70.33	72.54	7592358
2007-11-09	70.20	72.98	69.10	71.13	5274875
2007-11-12	70.84	70.84	64.02	64.07	8219591
2007-11-13	63.85	65.60	63.16	64.90	9280447
2007-11-14	66.85	68.00	65.40	65.87	6612318
2007-11-15	65.74	65.83	62.28	63.09	6240941
2007-11-16	64.35	64.58	61.05	64.44	10894479
2007-11-19	64.09	66.13	63.14	65.35	6262848
2007-11-20	65.67	68.49	65.67	67.93	5794826
2007-11-21	67.00	68.00	65.35	66.16	3596075
2007-11-23	66.73	68.17	65.35	68.06	1646953
2007-11-26	68.20	69.78	66.66	66.91	5123518
2007-11-27	66.42	66.42	62.80	64.61	5539623
2007-11-28	64.92	67.32	64.92	66.36	4381183
2007-11-29	67.30	70.49	67.30	69.54	5627613
2007-11-30	70.51	70.51	67.36	68.15	4247880
2007-12-03	67.79	70.97	67.32	70.73	4167528
2007-12-04	70.46	71.45	69.40	71.06	3552220
2007-12-05	71.91	73.10	70.59	71.78	3558784
2007-12-06	71.90	73.84	71.35	73.50	3412434
2007-12-07	73.50	73.87	72.07	73.52	2918330
2007-12-10	73.87	74.84	73.12	73.92	2799097
2007-12-11	74.66	75.40	72.23	72.38	4332878
2007-12-12	74.20	75.54	73.43	75.03	4918968
2007-12-13	74.80	76.92	74.19	76.65	4465643
2007-12-14	76.66	78.34	76.33	77.37	5532476
2007-12-17	74.33	74.80	68.13	70.69	18465485
2007-12-18	72.36	73.14	68.16	69.70	11267698
2007-12-19	70.29	71.00	69.02	69.29	6791217
2007-12-20	70.00	70.60	68.74	70.33	6464690
2007-12-21	71.23	72.98	71.14	72.78	7509614
2007-12-24	73.00	74.22	72.34	74.01	1293278
2007-12-26	74.23	75.28	73.27	74.97	2879205
2007-12-27	75.48	75.48	73.51	73.75	3394058
2007-12-28	73.90	75.28	73.80	74.37	2961404
2007-12-31	74.88	74.88	73.25	73.46	2377354
2008-01-02	74.25	75.62	72.73	75.36	4588711
2008-01-03	75.74	77.84	75.63	76.81	4510066
2008-01-04	75.60	76.29	74.16	74.31	4437778
2008-01-07	74.95	75.00	70.59	71.93	4914745
2008-01-08	72.30	74.67	71.15	71.15	5654145
2008-01-09	71.07	73.61	70.41	72.84	4925117
2008-01-10	72.29	72.57	69.90	72.15	5385615
2008-01-11	71.63	72.75	69.08	69.83	4988611
2008-01-14	70.50	72.75	70.50	72.60	3606063
2008-01-15	71.72	71.72	68.32	68.32	5265300
2008-01-16	66.70	67.35	62.20	64.14	7688498
2008-01-17	65.50	65.72	58.41	60.03	8667723
2008-01-18	59.42	61.29	55.81	59.55	9900717
2008-01-22	52.58	60.42	52.51	58.05	9614129
2008-01-23	55.44	58.73	53.62	58.36	10281490
2008-01-24	59.47	65.00	59.02	64.78	10708023
2008-01-25	66.37	67.91	62.29	63.57	7326451
2008-01-28	63.57	65.81	61.49	65.09	4362474
2008-01-29	65.63	65.90	62.88	64.11	5094794
2008-01-30	63.73	65.85	62.24	63.33	5971512
2008-01-31	61.91	61.91	59.85	60.08	11067050
2008-02-01	60.63	63.01	60.15	62.69	5789307
2008-02-04	63.67	65.59	62.67	64.32	4670875
2008-02-05	62.53	63.44	61.13	62.00	6125170
2008-02-06	63.00	64.15	57.06	57.85	10713071
2008-02-07	57.56	59.99	55.80	58.70	9270829
2008-02-08	59.40	60.42	56.51	57.27	8227557
2008-02-11	57.50	60.32	56.35	60.10	4984130
2008-02-12	60.00	62.51	59.94	60.82	7187148
2008-02-13	61.61	64.00	61.00	63.90	4562152
2008-02-14	64.52	64.98	62.67	62.96	4926291
2008-02-15	62.55	63.23	60.57	62.04	3354798
2008-02-19	63.89	65.41	63.50	64.16	4771819
2008-02-20	63.72	66.33	62.74	65.72	6111053
2008-02-21	65.69	66.50	63.54	63.79	6020989
2008-02-22	64.42	65.03	61.92	64.85	4621336
2008-02-25	65.01	66.35	63.82	66.09	4294436
2008-02-26	65.76	67.35	64.94	66.91	4355071
2008-02-27	66.37	66.88	64.51	64.95	4496187
2008-02-28	65.39	66.83	64.98	65.91	3518801
2008-02-29	65.80	65.80	62.00	62.30	4493601
2008-03-03	62.17	64.15	60.60	62.04	3549290
2008-03-04	61.33	62.60	60.19	61.79	5486800
2008-03-05	63.44	64.23	62.00	64.11	4421057
2008-03-06	63.66	65.09	62.30	62.44	4660772
2008-03-07	61.98	61.98	58.82	59.96	5155731
2008-03-10	60.00	60.20	58.16	58.28	5324269
2008-03-11	59.43	61.50	58.91	61.36	5056813
2008-03-12	61.50	62.40	59.82	60.40	4592208
2008-03-13	60.13	61.93	57.42	61.57	5072134
2008-03-14	62.05	62.20	58.80	60.17	4552049
2008-03-17	58.08	58.86	54.02	55.67	7259750
2008-03-18	57.18	58.39	56.12	57.98	6312639
2008-03-19	57.71	57.88	52.23	52.25	9428304
2008-03-20	51.54	52.25	49.44	51.49	11472074
2008-03-24	51.61	54.75	51.44	53.87	5850754
2008-03-25	53.88	56.74	53.88	55.19	5560912
2008-03-26	56.22	59.05	56.11	57.55	6115421
2008-03-27	58.42	58.45	56.33	56.50	3591657
2008-03-28	56.19	58.00	55.91	56.75	2848319
2008-03-31	56.74	58.95	56.60	58.38	5619074
2008-04-01	58.39	60.29	56.80	60.17	5340208
2008-04-02	60.50	62.70	59.40	62.22	4961295
2008-04-03	61.99	64.90	60.60	64.44	8712257
2008-04-04	64.41	67.43	64.41	66.24	10461270
2008-04-07	67.87	67.87	65.75	66.19	10255093
2008-04-08	65.85	68.46	65.00	67.83	6823774
2008-04-09	67.84	70.50	67.64	69.64	8076406
2008-04-10	69.37	70.18	68.50	70.16	5940782
2008-04-11	69.19	69.49	67.17	67.48	4093461
2008-04-14	67.50	69.63	67.00	69.52	5416370
2008-04-15	69.76	70.35	68.26	69.91	4889959
2008-04-16	71.25	73.01	69.80	72.69	5511998
2008-04-17	72.33	73.51	70.42	71.86	4041766
2008-04-18	72.67	75.00	71.57	74.05	5306327
2008-04-21	74.98	75.83	72.85	75.60	15069713
2008-04-22	75.35	75.75	73.50	74.48	4912341
2008-04-23	74.91	75.25	72.46	73.62	5750669
2008-04-24	73.01	73.60	70.00	72.91	5803970
2008-04-25	72.26	74.46	72.15	73.19	4176049
2008-04-28	73.67	73.67	70.12	71.37	5586190
2008-04-29	70.27	70.64	68.63	68.79	5054741
2008-04-30	68.64	70.24	66.09	68.45	11575071
2008-05-01	68.25	68.74	64.14	65.75	7576321
2008-05-02	66.45	67.36	65.31	67.20	5784371
2008-05-05	67.56	67.81	66.05	66.73	5892223
2008-05-06	66.51	69.58	66.45	69.05	5622707
2008-05-07	70.18	70.28	67.51	68.88	5545557
2008-05-08	69.65	75.25	69.10	75.14	11088295
2008-05-09	74.93	78.10	74.50	77.41	9684735
2008-05-12	77.14	77.26	75.05	76.05	4787506
2008-05-13	76.73	76.73	73.74	76.25	5708626
2008-05-14	75.00	76.30	73.77	73.98	5783601
2008-05-15	75.10	76.22	73.20	76.22	6697835
2008-05-16	78.30	79.46	77.07	79.00	6859019
2008-05-19	79.65	79.84	78.07	78.59	6626632
2008-05-20	79.80	81.00	78.61	80.87	6961101
2008-05-21	82.08	86.89	81.90	83.28	15391794
2008-05-22	84.33	85.97	80.83	81.96	8195620
2008-05-23	82.40	83.94	79.36	81.35	5415252
2008-05-27	81.40	81.58	78.76	80.64	4779675
2008-05-28	79.95	83.30	78.82	83.15	5146950
2008-05-29	82.92	83.12	80.28	80.88	6660063
2008-05-30	81.60	84.20	81.60	83.32	6099625
2008-06-02	83.15	86.25	82.00	83.80	5958893
2008-06-03	83.94	85.13	81.50	81.73	6419255
2008-06-04	81.72	83.55	80.80	81.27	4648978
2008-06-05	82.58	86.17	81.77	85.91	5924451
2008-06-06	87.00	89.25	83.39	83.57	7825929
2008-06-09	84.38	87.81	83.33	86.56	5460542
2008-06-10	86.52	86.52	82.04	83.48	5603108
2008-06-11	84.25	85.36	82.52	83.36	5053231
2008-06-12	82.15	82.31	80.10	80.44	7575300
2008-06-13	80.95	83.90	80.26	83.16	5408399
2008-06-16	83.89	84.85	83.12	83.55	4737172
2008-06-17	84.10	85.00	82.95	84.87	4524106
2008-06-18	84.16	85.38	82.50	84.65	5538230
2008-06-19	85.62	86.48	83.35	84.46	6740174
2008-06-20	84.82	86.46	83.56	84.49	6229793
2008-06-23	86.09	92.00	84.83	91.55	10315051
2008-06-24	90.00	91.15	88.52	89.23	6631296
2008-06-25	89.74	91.00	85.51	89.96	8010528
2008-06-26	90.49	92.38	87.76	89.36	6672799
2008-06-27	90.43	91.02	88.09	88.41	8044061
2008-06-30	88.72	89.85	88.05	88.72	5766563
2008-07-01	88.51	91.18	86.72	90.43	7616149
2008-07-02	90.93	92.70	85.49	85.58	7711341
2008-07-03	85.73	86.89	81.04	85.12	5470269
2008-07-07	84.48	87.14	81.27	82.57	6235658
2008-07-08	81.17	82.22	77.11	80.22	9241015
2008-07-09	80.78	83.21	78.26	78.30	5538614
2008-07-10	79.24	82.17	77.80	82.00	5153333
2008-07-11	82.57	84.50	81.43	83.12	6119394
2008-07-14	85.54	88.04	84.04	87.59	7012722
2008-07-15	87.99	87.99	82.12	82.27	6534562
2008-07-16	81.39	83.00	78.63	79.53	8516751
2008-07-17	80.21	82.17	75.08	76.50	9757853
2008-07-18	77.07	80.85	75.00	78.95	6048221
2008-07-21	80.38	82.85	77.24	82.67	5202600
2008-07-22	82.24	84.25	78.61	79.50	5095704
2008-07-23	79.06	79.49	73.41	75.77	8730793
2008-07-24	76.02	76.96	70.95	72.68	12008295
2008-07-25	73.00	75.81	72.42	74.74	5409300
2008-07-28	75.35	77.35	74.06	74.11	5035373
2008-07-29	73.87	76.60	73.00	75.05	8430960
2008-07-30	75.48	83.00	74.91	82.88	11614789
2008-07-31	81.50	81.85	78.45	78.63	7993987
2008-08-01	79.16	80.90	78.63	79.47	5889010
2008-08-04	79.43	79.43	72.24	73.07	8119399
2008-08-05	72.51	75.97	71.06	72.75	7566632
2008-08-06	72.75	75.56	72.09	75.35	6934053
2008-08-07	76.52	77.77	73.03	73.26	5347904
2008-08-08	72.37	72.42	69.91	70.52	6851175
2008-08-11	70.76	72.18	65.82	68.46	8282240
2008-08-12	68.82	70.00	67.09	68.75	5841434
2008-08-13	69.30	72.75	68.01	72.54	7060900
2008-08-14	72.46	72.46	69.50	70.87	5935910
2008-08-15	70.60	70.60	67.50	68.46	8882034
2008-08-18	69.06	69.66	66.25	66.98	7280274
2008-08-19	66.46	70.81	66.17	69.91	6112727
2008-08-20	71.47	74.96	70.75	74.65	10657323
2008-08-21	76.31	78.65	74.58	77.63	8986671
2008-08-22	76.89	77.48	75.07	76.00	5086765
2008-08-25	76.47	77.09	74.00	74.90	4515060
2008-08-26	75.33	77.18	74.45	75.23	4417675
2008-08-27	76.27	77.62	75.32	76.68	4139782
2008-08-28	77.27	77.51	74.36	75.92	5073710
2008-08-29	76.47	76.76	73.48	73.73	4640362
2008-09-02	71.70	72.40	66.78	66.80	10605765
2008-09-03	67.07	67.68	61.46	63.24	13420550
2008-09-04	63.00	64.13	60.43	62.27	10027382
2008-09-05	62.14	63.36	60.05	61.86	7089198
2008-09-08	63.09	63.70	58.69	59.82	7862131
2008-09-09	58.05	58.54	52.65	52.92	14704474
2008-09-10	54.14	55.53	51.93	55.41	13072244
2008-09-11	54.97	57.12	53.03	56.32	10411492
2008-09-12	56.21	59.22	55.30	58.48	10358881
2008-09-15	54.01	55.19	49.69	50.77	11473515
2008-09-16	47.58	54.38	46.21	54.37	17438435
2008-09-17	54.99	55.67	50.01	51.59	13338592
2008-09-18	53.68	55.40	49.50	52.73	11708285
2008-09-19	56.01	65.00	56.01	60.09	11386580
2008-09-22	61.53	61.60	58.00	60.02	7606176
2008-09-23	59.01	59.50	54.00	54.39	8453352
2008-09-24	56.06	56.48	53.81	54.43	8344994
2008-09-25	54.95	56.37	53.72	56.09	7227919
2008-09-26	53.60	54.95	51.69	54.57	8254237
2008-09-29	50.92	51.73	42.78	45.61	14612513
2008-09-30	46.72	50.56	45.88	50.23	10482965
2008-10-01	49.48	49.48	45.83	47.06	9183441
2008-10-02	46.90	46.93	40.25	41.15	12945298
2008-10-03	42.18	44.74	40.35	41.25	9441720
2008-10-06	37.00	38.90	32.71	37.02	19832822
2008-10-07	38.49	39.60	32.45	32.75	14344108
2008-10-08	30.42	34.69	28.00	34.04	22891258
2008-10-09	35.15	35.84	28.70	28.70	14228052
2008-10-10	25.12	27.75	20.16	23.42	33416107
2008-10-13	26.19	29.90	24.44	29.14	20557120
2008-10-14	31.76	34.75	28.00	29.87	18518357
2008-10-15	28.18	28.25	23.50	24.07	17573353
2008-10-16	25.37	26.00	22.00	23.53	20514327
2008-10-17	22.49	29.30	22.41	25.58	18284162
2008-10-20	27.57	31.58	27.04	31.26	14264037
2008-10-21	29.60	32.75	29.20	30.68	13353064
2008-10-22	28.38	28.49	23.23	24.48	20585640
2008-10-23	26.26	26.95	24.02	26.78	19856704
2008-10-24	22.25	26.00	21.87	25.50	14348588
2008-10-27	24.60	26.49	23.35	23.50	13223807
2008-10-28	25.05	25.51	22.12	25.49	14866353
2008-10-29	25.86	28.79	25.80	26.41	16539953
2008-10-30	28.15	31.04	26.52	30.83	14231370
2008-10-31	29.46	32.00	28.93	29.89	13205512
2008-11-03	29.20	31.27	29.10	29.71	10462714
2008-11-04	31.07	33.88	31.07	32.92	10625489
2008-11-05	31.56	33.40	29.65	29.92	9584846
2008-11-06	29.18	29.60	25.81	27.72	13240125
2008-11-07	28.15	28.97	26.51	27.95	8731991
2008-11-10	29.63	30.37	26.37	27.69	8923355
2008-11-11	26.00	26.97	25.08	25.98	8160792
2008-11-12	24.87	25.58	24.27	24.75	10079092
2008-11-13	25.07	27.79	22.44	27.64	14994823
2008-11-14	26.15	27.83	25.45	25.81	10440380
2008-11-17	25.64	26.51	24.71	24.76	6484710
2008-11-18	24.78	25.63	23.80	25.35	8512458
2008-11-19	25.01	25.47	22.57	22.72	9077408
2008-11-20	22.00	22.22	17.60	17.86	17824982
2008-11-21	18.75	21.55	17.85	21.52	15841116
2008-11-24	22.30	26.05	22.30	25.12	14857742
2008-11-25	25.54	26.85	23.99	26.60	11255677
2008-11-26	26.55	29.20	26.00	28.76	9834830
2008-11-28	28.45	29.28	27.39	28.29	4423526
2008-12-01	26.59	26.68	23.00	23.15	10316973
2008-12-02	23.98	24.98	22.10	23.26	11756792
2008-12-03	22.43	24.23	21.60	22.53	11587469
2008-12-04	22.00	22.65	19.34	19.76	14846588
2008-12-05	19.42	20.88	18.80	20.86	11743816
2008-12-08	22.50	23.48	20.86	22.37	10126765
2008-12-09	21.87	24.74	21.52	23.76	9393797
2008-12-10	24.76	25.77	24.06	25.25	6518544
2008-12-11	25.59	27.74	24.84	25.24	8946179
2008-12-12	23.60	25.75	23.28	25.20	6565980
2008-12-15	26.21	26.47	24.07	24.60	6604958
2008-12-16	25.07	25.76	23.84	25.31	7457170
2008-12-17	24.58	26.86	24.50	26.09	6736187
2008-12-18	26.00	26.19	22.80	22.86	7945773
2008-12-19	22.78	24.10	22.70	23.47	7056065
2008-12-22	23.93	23.96	22.25	22.32	6837639
2008-12-23	22.86	23.56	21.82	22.08	6090935
2008-12-24	21.87	22.93	21.51	22.71	2053070
2008-12-26	22.92	23.30	22.41	23.17	1932789
2008-12-29	23.83	24.08	22.64	23.88	5288289
2008-12-30	23.99	24.49	23.25	24.39	5622535
2008-12-31	24.04	25.12	23.94	24.44	5983547
2009-01-02	24.54	27.15	24.50	26.83	6596242
2009-01-05	26.82	28.96	26.25	28.40	11186794
2009-01-06	29.28	31.45	29.19	30.40	13088973
2009-01-07	29.72	29.93	28.37	29.08	8919534
2009-01-08	28.41	29.42	28.15	29.25	8357904
2009-01-09	29.02	29.23	26.91	27.06	6451212
2009-01-12	26.14	26.89	25.29	25.71	6948918
2009-01-13	25.70	26.95	25.10	26.46	6714986
2009-01-14	25.48	25.75	23.60	24.03	7789850
2009-01-15	23.81	24.49	22.78	23.97	9189365
2009-01-16	24.50	24.73	23.42	24.25	8804426
2009-01-20	23.89	24.86	22.19	22.35	7587287
2009-01-21	23.14	24.86	22.71	24.77	8063493
2009-01-22	24.50	24.96	23.31	24.17	7604314
2009-01-23	23.38	26.50	23.10	25.63	7504812
2009-01-26	26.37	27.65	25.59	26.35	8619574
2009-01-27	26.48	27.34	25.38	26.80	8662748
2009-01-28	27.57	29.10	27.08	28.95	10866421
2009-01-29	27.88	28.50	27.03	27.32	8930737
2009-01-30	27.99	28.17	26.23	26.44	7746283
2009-02-02	25.71	26.64	25.44	25.96	7838653
2009-02-03	26.27	26.32	24.71	25.62	10226829
2009-02-04	26.59	28.13	26.15	27.34	10469475
2009-02-05	27.04	28.45	26.07	28.02	9367252
2009-02-06	27.64	29.75	27.40	29.19	8905219
2009-02-09	29.42	31.77	29.41	30.09	11654968
2009-02-10	30.46	31.26	27.70	28.39	11644489
2009-02-11	28.77	29.42	27.34	28.27	8060068
2009-02-12	27.42	28.20	26.82	28.08	8103109
2009-02-13	27.94	29.07	26.48	28.43	6790987
2009-02-17	26.83	27.77	25.20	25.32	9359744
2009-02-18	25.74	25.98	25.18	25.77	9679481
2009-02-19	26.32	27.73	25.69	26.83	10423542
2009-02-20	25.63	26.52	25.00	25.96	9748439
2009-02-23	26.89	26.89	24.29	24.33	8049441
2009-02-24	24.46	26.52	24.40	26.37	10517671
2009-02-25	26.43	27.72	25.53	26.68	10104223
2009-02-26	27.18	28.39	26.73	26.81	9476108
2009-02-27	25.76	27.94	25.50	26.73	11030992
2009-03-02	25.88	25.95	23.79	23.97	11921025
2009-03-03	24.50	25.25	23.94	24.31	10175070
2009-03-04	25.81	27.14	25.51	26.35	9082185
2009-03-05	25.38	26.35	24.12	24.63	9274272
2009-03-06	25.14	25.75	24.00	24.96	9439046
2009-03-09	24.75	26.77	24.50	25.96	9169073
2009-03-10	26.67	29.19	26.66	28.30	13015904
2009-03-11	28.72	29.19	27.63	28.16	8299631
2009-03-12	28.36	29.69	27.84	29.57	8727105
2009-03-13	29.51	29.77	28.06	28.90	8600482
2009-03-16	28.90	29.95	28.58	29.47	10659661
2009-03-17	29.45	30.16	29.11	30.16	8979020
2009-03-18	29.86	30.82	28.78	29.88	12286747
2009-03-19	31.00	32.97	30.99	31.32	13821008
2009-03-20	31.50	31.59	30.13	30.25	11200589
2009-03-23	31.81	33.72	31.17	33.64	11672073
2009-03-24	33.00	33.79	32.33	33.01	7734025
2009-03-25	32.76	33.69	31.63	32.94	9621707
2009-03-26	33.56	34.48	32.99	33.30	11014947
2009-03-27	32.55	32.56	30.79	31.27	8368697
2009-03-30	30.13	30.49	28.92	29.57	8892035
2009-03-31	30.41	30.41	28.59	28.71	9418436
2009-04-01	28.06	29.83	27.52	29.37	7264598
2009-04-02	30.61	32.09	30.61	31.15	8710023
2009-04-03	31.07	32.78	30.76	32.42	7382020
2009-04-06	31.87	31.87	30.49	31.50	6991977
2009-04-07	30.87	30.87	30.01	30.27	5611456
2009-04-08	30.39	31.60	29.68	31.13	5987589
2009-04-09	32.42	33.74	32.15	33.45	8296913
2009-04-13	32.66	34.58	32.05	34.03	7415830
2009-04-14	33.50	35.55	33.15	34.66	8752582
2009-04-15	34.41	34.92	33.33	34.07	7138891
2009-04-16	34.53	35.00	33.35	34.73	5984878
2009-04-17	34.90	35.71	34.75	34.98	7694709
2009-04-20	34.24	34.24	31.71	31.92	8142405
2009-04-21	31.65	33.02	31.00	32.59	8882573
2009-04-22	31.96	34.00	31.61	32.95	9107276
2009-04-23	31.93	32.21	28.00	29.27	22222863
2009-04-24	30.70	31.86	30.01	31.50	16242160
2009-04-27	30.59	30.59	29.47	30.16	8811858
2009-04-28	29.18	29.92	28.80	29.58	7712847
2009-04-29	30.20	31.31	29.55	30.76	7695344
2009-04-30	31.11	31.30	29.37	30.28	7223831
2009-05-01	30.32	31.69	29.98	31.22	7685726
2009-05-04	31.56	32.80	31.23	32.75	7546939
2009-05-05	32.31	32.80	31.66	32.55	6137564
2009-05-06	33.46	35.07	33.10	34.23	10034685
2009-05-07	35.78	35.86	33.42	33.96	10391509
2009-05-08	34.65	36.49	34.61	36.04	7709272
2009-05-11	35.01	35.65	34.35	34.85	7536506
2009-05-12	35.35	35.69	34.20	35.27	8186540
2009-05-13	34.61	35.21	33.20	33.57	10567027
2009-05-14	33.01	34.66	32.69	34.14	8192260
2009-05-15	33.81	34.64	32.24	32.67	11125910
2009-05-18	33.51	34.75	33.36	34.65	7824388
2009-05-19	34.85	35.58	33.93	35.07	6064750
2009-05-20	35.84	37.66	35.80	36.53	10502585
2009-05-21	35.67	35.67	34.50	35.15	6272323
2009-05-22	35.64	36.25	35.15	35.35	4107264
2009-05-26	34.98	36.85	34.61	36.65	5318481
2009-05-27	36.86	37.97	36.58	36.67	5519787
2009-05-28	37.10	38.77	36.51	38.39	6051884
2009-05-29	39.18	39.51	38.08	38.62	6403728
2009-06-01	39.72	40.69	39.33	40.03	6913240
2009-06-02	39.76	40.69	39.28	40.08	8020595
2009-06-03	39.50	39.50	36.15	37.22	9663777
2009-06-04	38.15	39.83	37.64	39.18	8224842
2009-06-05	40.06	40.11	37.66	37.96	7842874
2009-06-08	37.55	38.29	36.76	37.88	5678584
2009-06-09	38.78	39.18	37.93	38.23	5965743
2009-06-10	39.11	39.11	37.16	37.74	8466494
2009-06-11	37.98	39.72	37.51	39.21	8047779
2009-06-12	38.21	38.84	37.89	38.69	4785864
2009-06-15	37.89	37.89	36.93	37.53	4952970
2009-06-16	38.10	38.50	36.15	36.26	5944330
2009-06-17	36.00	36.10	34.62	34.87	7538296
2009-06-18	34.69	36.07	34.41	35.09	6401749
2009-06-19	35.84	35.85	34.10	34.33	8656784
2009-06-22	33.31	33.31	31.86	31.96	6850319
2009-06-23	32.52	32.80	31.48	32.17	6609676
2009-06-24	32.55	32.77	31.51	31.72	7843014
2009-06-25	31.60	33.54	31.60	33.19	8387221
2009-06-26	33.01	33.61	32.71	33.10	10141972
2009-06-29	33.51	34.14	33.17	33.28	5619053
2009-06-30	33.28	33.90	32.26	32.66	6585108
2009-07-01	33.01	33.41	32.26	32.34	4920275
2009-07-02	31.61	31.61	30.29	30.84	4908359
2009-07-06	29.76	30.65	29.17	30.64	8446874
2009-07-07	30.57	30.71	29.30	29.55	8487237
2009-07-08	29.43	30.24	28.76	29.59	8685572
2009-07-09	30.06	31.25	29.54	30.63	7999356
2009-07-10	30.09	30.84	29.60	30.47	6566592
2009-07-13	30.37	31.24	29.27	31.17	7419408
2009-07-14	31.89	32.23	31.45	32.13	6249785
2009-07-15	32.90	33.58	32.55	33.40	5507537
2009-07-16	33.12	34.08	32.55	33.83	4737052
2009-07-17	33.84	34.55	33.32	34.16	5663327
2009-07-20	34.80	35.48	34.39	35.39	6723305
2009-07-21	35.78	36.61	35.07	35.96	5907671
2009-07-22	35.26	35.91	34.81	35.39	4057382
2009-07-23	35.38	36.65	35.00	36.56	5001862
2009-07-24	36.21	37.61	35.90	37.60	6758925
2009-07-27	37.65	38.00	36.90	37.44	8553491
2009-07-28	36.15	36.80	35.08	36.55	9339410
2009-07-29	35.59	35.59	34.25	34.94	6431913
2009-07-30	35.63	36.37	35.19	35.92	5836882
2009-07-31	35.51	36.18	35.13	35.94	5535053
2009-08-03	37.01	38.15	36.84	38.04	7846435
2009-08-04	37.58	37.83	36.51	37.01	6263731
2009-08-05	36.84	37.01	35.54	36.26	7598146
2009-08-06	36.47	36.50	35.62	36.23	4415551
2009-08-07	36.77	37.00	35.80	36.59	4561865
2009-08-10	36.44	37.26	36.26	37.10	4591337
2009-08-11	36.85	36.96	35.76	36.20	4545893
2009-08-12	36.21	37.46	35.85	37.01	4370331
2009-08-13	37.38	38.34	37.03	38.29	4909697
2009-08-14	38.16	38.16	36.09	36.44	5433735
2009-08-17	35.35	35.67	34.65	35.38	5601459
2009-08-18	35.65	36.86	35.51	36.62	5256535
2009-08-19	36.02	37.65	35.86	37.35	5656072
2009-08-20	37.30	38.15	37.12	38.05	4328591
2009-08-21	38.51	39.60	38.51	39.39	5533790
2009-08-24	39.93	40.50	39.31	39.63	4604155
2009-08-25	39.83	40.05	38.26	38.50	4675314
2009-08-26	38.04	38.56	37.81	38.22	4902534
2009-08-27	37.96	38.07	37.00	37.96	4425019
2009-08-28	38.45	38.64	37.10	37.23	5901817
2009-08-31	36.40	36.69	35.95	36.35	5196181
2009-09-01	36.21	37.40	35.59	35.73	5984378
2009-09-02	35.57	36.42	35.53	35.88	4388465
2009-09-03	36.17	36.71	35.96	36.66	3317227
2009-09-04	36.59	37.41	36.29	37.41	3221528
2009-09-08	37.99	38.53	37.78	38.15	4413718
2009-09-09	38.46	38.67	37.47	38.15	3509848
2009-09-10	38.38	39.00	37.88	38.90	3536786
2009-09-11	39.32	39.63	37.96	39.17	7399211
2009-09-14	38.58	41.09	38.50	41.01	7210291
2009-09-15	41.34	42.90	40.90	42.83	8139617
2009-09-16	43.04	44.57	42.90	44.38	7247194
2009-09-17	43.54	44.17	43.34	43.51	5716580
2009-09-18	43.80	43.98	42.75	43.68	5782370
2009-09-21	42.73	43.25	42.22	43.05	4714327
2009-09-22	44.00	44.50	43.65	44.21	4739938
2009-09-23	44.35	44.43	42.82	43.27	5244835
2009-09-24	43.08	43.25	41.33	41.61	5093024
2009-09-25	41.35	42.38	41.13	41.94	6209079
2009-09-28	42.14	43.24	41.80	43.24	3891878
2009-09-29	42.78	43.64	42.76	43.11	3870191
2009-09-30	43.56	43.75	42.17	43.13	6355513
2009-10-01	42.98	43.17	41.21	41.22	5905547
2009-10-02	40.47	41.51	40.09	40.89	5379647
2009-10-05	41.24	42.35	41.02	42.10	3758685
2009-10-06	42.85	44.00	42.80	43.45	4731355
2009-10-07	43.45	44.18	43.20	43.94	5600131
2009-10-08	44.28	46.13	44.23	45.75	6783313
2009-10-09	45.48	46.14	44.68	45.25	4106749
2009-10-12	46.00	46.72	45.82	46.11	3275682
2009-10-13	46.21	46.49	45.05	46.05	4295056
2009-10-14	47.00	47.15	46.25	46.76	3746114
2009-10-15	46.37	48.76	46.37	48.74	5824975
2009-10-16	48.33	48.64	47.33	48.23	4551065
2009-10-19	48.51	50.17	48.36	49.82	5908188
2009-10-20	49.45	49.70	46.66	48.84	8178628
2009-10-21	48.43	49.79	47.91	48.21	6089232
2009-10-22	48.32	48.69	46.96	48.60	5241077
2009-10-23	49.02	49.02	46.33	46.89	5819802
2009-10-26	46.25	48.59	43.73	44.34	15276094
2009-10-27	43.89	44.51	42.69	43.08	10705267
2009-10-28	42.88	43.01	41.23	41.36	8966827
2009-10-29	42.44	43.54	42.24	42.92	6896771
2009-10-30	42.72	42.72	40.45	40.99	6534575
2009-11-02	41.53	42.76	40.81	41.38	7191867
2009-11-03	40.60	43.13	40.40	42.81	5905342
2009-11-04	43.32	43.82	42.37	42.59	4561155
2009-11-05	42.93	43.59	42.47	43.54	3233773
2009-11-06	42.80	44.10	42.72	43.68	4143484
2009-11-09	44.63	45.73	44.53	45.67	5523405
2009-11-10	45.59	45.73	44.43	45.13	3935654
2009-11-11	45.76	46.16	45.08	45.60	3947223
2009-11-12	45.34	45.63	43.87	44.17	4469703
2009-11-13	44.16	44.82	43.37	44.17	3760245
2009-11-16	44.76	45.79	44.69	45.46	4693173
2009-11-17	45.56	46.25	45.27	46.13	4577730
2009-11-18	46.16	46.46	45.12	45.59	4241654
2009-11-19	45.30	45.38	43.50	43.83	4716545
2009-11-20	43.27	43.68	42.35	42.79	5061812
2009-11-23	43.95	44.36	43.36	43.53	4558441
2009-11-24	43.50	44.09	42.91	44.00	4193765
2009-11-25	44.10	45.17	43.60	44.88	4064694
2009-11-27	43.01	43.70	42.78	43.30	2491251
2009-11-30	42.57	43.30	42.40	43.02	6056031
2009-12-01	43.73	44.42	43.66	44.08	4817052
2009-12-02	43.96	44.22	43.29	43.86	4509747
2009-12-03	43.86	43.91	42.74	42.82	5417893
2009-12-04	43.60	44.27	41.73	42.28	5888580
2009-12-07	42.01	42.97	42.00	42.23	4418809
2009-12-08	41.69	42.31	40.99	41.40	7090452
2009-12-09	41.56	41.91	40.92	41.68	4026363
2009-12-10	42.36	43.95	42.07	43.82	8018641
2009-12-11	43.51	43.96	43.23	43.94	4785823
2009-12-14	44.61	44.65	44.03	44.30	3593663
2009-12-15	44.14	45.30	44.00	44.73	3571492
2009-12-16	45.04	45.78	44.67	44.86	4843874
2009-12-17	44.50	45.05	44.24	44.45	4099012
2009-12-18	44.61	44.83	42.99	43.28	8735983
2009-12-21	43.74	44.54	43.53	43.92	3283904
2009-12-22	44.00	44.39	43.65	43.83	3191441
2009-12-23	44.14	44.93	43.90	44.77	3154872
2009-12-24	44.73	45.25	44.70	44.97	903505
2009-12-28	45.44	45.68	45.01	45.26	2376263
2009-12-29	45.45	45.51	44.79	44.85	2636117
2009-12-30	44.63	44.80	44.18	44.60	2153291
2009-12-31	45.00	45.04	44.09	44.09	1698381
2010-01-04	44.91	46.14	44.90	46.09	4856498
2010-01-05	46.29	47.26	46.09	46.89	4220495
2010-01-06	46.83	47.70	46.11	47.56	4701180
2010-01-07	47.30	47.50	46.70	47.10	3707536
2010-01-08	46.73	47.89	46.60	47.11	6182083
2010-01-11	47.60	47.70	46.19	46.65	4941519
2010-01-12	46.19	46.60	45.50	46.36	5063359
2010-01-13	46.50	46.83	45.50	46.35	5075976
2010-01-14	46.26	47.23	46.16	46.96	3834249
2010-01-15	46.95	47.24	45.78	46.24	4472599
2010-01-19	46.10	47.17	46.00	47.08	3939246
2010-01-20	46.39	46.39	45.46	45.93	4404924
2010-01-21	46.02	46.43	44.17	44.39	6173203
2010-01-22	44.14	44.25	42.40	42.53	6600542
2010-01-25	42.89	43.59	42.52	43.10	4886411
2010-01-26	42.63	43.70	42.10	42.67	4556113
2010-01-27	42.49	43.03	41.66	42.92	5802710
2010-01-28	43.32	43.49	41.26	41.49	8090466
2010-01-29	42.08	43.44	40.71	40.90	9563460
2010-02-01	41.39	42.13	41.12	42.09	5831569
2010-02-02	42.53	42.88	42.00	42.65	4972874
2010-02-03	43.50	44.91	43.10	43.97	8922895
2010-02-04	44.08	44.38	42.48	42.54	7851947
2010-02-05	42.55	43.27	41.02	42.30	7758440
2010-02-08	42.29	42.63	41.50	41.53	6101173
2010-02-09	42.25	43.58	42.18	42.68	7652708
2010-02-10	42.66	43.01	41.56	42.55	5503739
2010-02-11	42.63	43.45	42.15	43.41	5844481
2010-02-12	42.46	43.41	42.26	43.36	5815117
2010-02-16	44.16	44.26	43.67	44.07	5214037
2010-02-17	44.21	44.60	44.00	44.33	5108863
2010-02-18	44.22	44.85	43.92	44.72	4417134
2010-02-19	44.64	45.15	44.10	45.11	5873200
2010-02-22	45.84	45.95	44.03	44.40	5892771
2010-02-23	44.07	44.41	42.93	43.13	5416495
2010-02-24	43.16	43.80	43.07	43.49	5117439
2010-02-25	42.60	43.25	41.95	43.17	5898420
2010-02-26	43.38	43.55	42.86	43.47	3886329
2010-03-01	43.68	43.86	43.34	43.66	4282305
2010-03-02	43.82	44.61	43.72	44.03	4767402
2010-03-03	44.24	44.70	44.16	44.34	4433625
2010-03-04	44.58	44.58	42.97	43.15	5590680
2010-03-05	43.82	43.82	43.08	43.66	6350034
2010-03-08	43.70	43.99	43.18	43.63	3446273
2010-03-09	43.37	43.80	43.00	43.44	3407708
2010-03-10	43.36	44.04	42.95	43.71	3340566
2010-03-11	43.50	43.99	43.25	43.89	2794351
2010-03-12	44.13	44.39	43.79	43.94	2370796
2010-03-15	43.78	43.96	42.86	43.26	2705930
2010-03-16	43.52	44.15	43.18	44.10	3010073
2010-03-17	44.29	45.20	44.21	44.66	3896569
2010-03-18	44.49	44.97	43.42	43.72	3824976
2010-03-19	43.77	43.77	42.04	42.46	6705120
2010-03-22	42.08	42.71	41.60	42.32	4319636
2010-03-23	42.54	42.94	42.16	42.48	4552131
2010-03-24	42.10	42.74	42.03	42.25	4175405
2010-03-25	42.53	42.77	40.78	40.90	5276325
2010-03-26	40.91	41.20	39.40	39.92	8872891
2010-03-29	40.24	40.85	40.18	40.60	5443281
2010-03-30	40.70	40.76	40.25	40.46	5363236
2010-03-31	40.82	40.98	40.40	40.58	6456430
2010-04-01	41.00	41.67	40.77	41.62	5712219
2010-04-05	42.12	42.94	41.63	42.61	4444252
2010-04-06	42.53	43.26	42.31	43.22	4672515
2010-04-07	43.22	43.22	42.47	42.94	7239412
2010-04-08	42.45	42.45	41.66	42.43	5849760
2010-04-09	42.63	42.94	42.19	42.93	3708370
2010-04-12	43.01	43.46	42.76	42.89	3765785
2010-04-13	42.70	42.70	41.44	41.89	6385786
2010-04-14	42.21	42.88	41.76	42.25	7126773
2010-04-15	42.08	42.97	42.03	42.88	5975519
2010-04-16	42.47	43.30	41.94	42.48	8755352
2010-04-19	42.16	42.62	41.85	42.54	5211975
2010-04-20	42.94	44.53	42.75	44.04	5037643
2010-04-21	44.06	44.94	44.02	44.45	6190796
2010-04-22	43.88	44.71	43.45	44.60	4384380
2010-04-23	44.83	46.40	44.81	46.26	7314791
2010-04-26	46.48	46.75	45.94	46.45	7344604
2010-04-27	46.80	46.87	43.26	43.38	11875953
2010-04-28	43.73	44.40	43.30	44.32	7916026
2010-04-29	44.76	45.24	43.87	44.76	7544528
2010-04-30	44.92	45.09	43.13	44.03	10108101
2010-05-03	43.71	44.98	43.51	44.51	6733548
2010-05-04	43.90	44.08	42.96	43.47	6042689
2010-05-05	42.73	44.10	42.39	42.82	6784709
2010-05-06	42.47	43.40	37.54	41.02	9215330
2010-05-07	40.75	40.99	38.78	39.11	10073761
2010-05-10	41.01	41.71	40.71	41.35	9047805
2010-05-11	40.84	41.75	40.45	40.56	9835219
2010-05-12	40.84	41.23	40.33	41.09	4489657
2010-05-13	40.95	41.43	40.18	40.64	5436594
2010-05-14	40.16	40.23	39.11	39.91	6743074
2010-05-17	40.28	40.49	38.33	39.16	5798848
2010-05-18	39.86	40.48	38.39	38.62	5344506
2010-05-19	38.41	38.51	36.87	37.56	7128206
2010-05-20	36.50	36.55	35.25	35.39	9403729
2010-05-21	34.75	37.18	34.65	36.89	8496516
2010-05-24	36.84	36.98	36.07	36.07	8111351
2010-05-25	34.99	36.92	34.51	36.82	8239786
2010-05-26	37.33	38.82	36.84	38.05	10024185
2010-05-27	39.13	40.33	38.99	40.07	8908360
2010-05-28	39.89	39.90	37.69	38.13	9592694
2010-06-01	36.98	37.21	33.87	33.90	17134297
2010-06-02	33.89	35.43	33.50	35.36	10912885
2010-06-03	35.78	35.95	34.73	35.67	7611477
2010-06-04	34.50	36.24	34.44	34.66	6182103
2010-06-07	35.56	36.14	34.93	35.00	7816630
2010-06-08	35.00	35.52	34.31	35.40	7529749
2010-06-09	35.80	37.23	34.89	35.15	9205002
2010-06-10	36.11	37.50	36.10	37.42	5371776
2010-06-11	36.87	37.71	36.45	37.53	4630258
2010-06-14	38.07	38.37	36.72	36.85	6603993
2010-06-15	37.03	38.81	37.03	38.78	4330023
2010-06-16	38.25	38.91	37.94	38.24	5245510
2010-06-17	38.35	38.44	37.18	37.66	5527557
2010-06-18	37.63	38.15	37.11	38.10	5777457
2010-06-21	38.54	38.81	37.02	37.34	6656212
2010-06-22	36.95	37.25	35.62	35.86	9243883
2010-06-23	35.96	35.96	34.95	35.75	7436638
2010-06-24	35.53	36.20	35.27	35.38	8404730
2010-06-25	35.62	36.04	35.00	35.30	9350459
2010-06-28	35.52	35.63	34.68	34.69	6452684
2010-06-29	34.14	34.18	32.75	33.02	8400070
2010-06-30	33.19	33.63	32.76	33.07	9526187
2010-07-01	32.91	33.57	32.18	33.24	7802995
2010-07-02	33.36	33.99	32.93	33.35	3876569
2010-07-06	33.84	34.48	33.26	33.75	5288085
2010-07-07	33.84	35.17	33.76	35.16	5918350
2010-07-08	35.54	35.79	34.88	35.63	4521430
2010-07-09	35.64	35.96	35.27	35.51	4506718
2010-07-12	35.34	35.86	34.99	35.57	4118772
2010-07-13	36.11	36.52	35.77	35.91	3816676
2010-07-14	35.62	36.27	35.38	35.88	3998202
2010-07-15	35.97	36.46	35.05	36.29	4675796
2010-07-16	36.02	36.02	35.06	35.26	5234636
2010-07-19	35.72	36.20	35.33	36.09	4813313
2010-07-20	35.57	37.52	35.49	37.39	5421053
2010-07-21	37.73	37.90	36.31	36.61	4689365
2010-07-22	37.19	38.10	36.93	37.86	5219049
2010-07-23	37.79	38.15	37.00	38.04	3665707
2010-07-26	38.26	38.26	37.56	37.96	3463107
2010-07-27	38.00	38.27	37.04	37.38	4094347
2010-07-28	37.20	38.00	37.02	37.33	5231962
2010-07-29	37.75	39.06	37.57	38.88	7912819
2010-07-30	38.27	39.29	37.90	39.16	6113578
2010-08-02	39.81	41.49	39.81	41.13	6749296
2010-08-03	40.85	41.31	40.54	40.95	4095060
2010-08-04	40.94	42.03	40.94	41.86	6288552
2010-08-05	41.39	41.92	41.00	41.49	3468967
2010-08-06	41.15	41.82	40.89	41.63	3928699
2010-08-09	41.79	41.79	40.65	41.07	4302248
2010-08-10	40.52	40.98	39.97	40.76	4443523
2010-08-11	40.00	40.03	39.10	39.38	4371919
2010-08-12	38.74	39.59	38.52	39.48	4839778
2010-08-13	39.41	40.04	39.13	39.49	3341001
2010-08-16	39.27	39.52	38.97	39.38	3324831
2010-08-17	39.86	40.48	39.71	40.17	3435072
2010-08-18	40.05	40.07	39.35	39.54	3697047
2010-08-19	39.39	39.50	38.43	38.69	2589939
2010-08-20	38.42	38.60	37.59	38.23	3967546
2010-08-23	38.40	38.77	38.19	38.31	3338050
2010-08-24	37.76	38.60	37.50	38.16	4566343
2010-08-25	37.83	37.97	37.14	37.39	6437757
2010-08-26	37.54	37.91	36.61	36.75	4146625
2010-08-27	37.08	37.99	36.25	37.97	4049167
2010-08-30	38.04	38.41	37.64	37.65	2965945
2010-08-31	37.27	37.74	37.00	37.63	4574590
2010-09-01	38.28	39.41	38.14	39.19	3274612
2010-09-02	39.21	39.88	39.15	39.79	3933990
2010-09-03	40.28	40.73	40.05	40.55	3486614
2010-09-07	40.04	40.07	39.29	39.55	3481642
2010-09-08	39.48	40.31	39.46	39.86	2812289
2010-09-09	40.47	40.59	39.57	39.91	2142456
2010-09-10	40.28	41.28	40.26	41.10	3417308
2010-09-13	41.87	42.00	41.23	41.32	3176899
2010-09-14	41.19	41.81	40.90	41.45	3400673
2010-09-15	41.14	41.28	40.57	41.13	3130488
2010-09-16	41.08	41.31	40.59	40.90	2895044
2010-09-17	41.10	41.42	40.75	41.28	3668710
2010-09-20	41.46	42.37	41.15	42.21	3412647
2010-09-21	42.31	43.50	42.31	42.99	5882288
2010-09-22	43.08	43.62	42.66	42.88	4481363
2010-09-23	42.25	43.28	42.10	42.77	4192642
2010-09-24	43.43	44.68	43.37	44.21	5743565
2010-09-27	44.40	44.59	43.57	43.65	4514343
2010-09-28	43.87	44.46	43.38	44.31	3776667
2010-09-29	44.15	45.10	43.89	44.85	5144304
2010-09-30	45.17	45.24	44.00	44.47	4783083
2010-10-01	45.02	45.70	44.87	45.18	4336014
2010-10-04	44.93	45.07	43.36	43.94	5455952
2010-10-05	44.57	46.16	44.55	46.13	5788730
2010-10-06	45.88	46.58	45.74	46.21	4681540
2010-10-07	46.55	46.60	45.04	45.64	4690709
2010-10-08	45.81	46.84	45.57	46.61	3066670
2010-10-11	46.43	47.00	46.24	46.64	3286611
2010-10-12	46.52	47.20	45.83	46.82	3411586
2010-10-13	47.20	48.60	47.20	48.15	4864562
2010-10-14	48.20	48.91	47.62	48.14	4965537
2010-10-15	48.42	48.61	47.50	48.60	4266297
2010-10-18	48.50	48.68	47.63	48.31	3796416
2010-10-19	47.25	47.88	46.74	47.47	5328640
2010-10-20	47.69	48.87	47.66	48.81	3984375
2010-10-21	48.96	49.02	47.41	47.95	6382449
2010-10-22	48.17	48.79	48.17	48.59	4748796
2010-10-25	49.15	49.93	47.78	47.97	8790778
2010-10-26	49.92	52.63	49.92	52.03	13417580
2010-10-27	51.27	54.59	51.11	54.00	11468209
2010-10-28	54.74	54.74	52.58	53.48	6906355
2010-10-29	52.97	55.00	52.97	53.76	6863829
2010-11-01	54.66	55.13	53.90	54.32	5006018
2010-11-02	54.93	56.03	54.68	55.47	4631909
2010-11-03	55.72	55.75	54.00	55.72	5775158
2010-11-04	56.65	58.40	56.57	58.26	6764463
2010-11-05	58.59	59.38	58.31	58.77	6841460
2010-11-08	58.52	58.72	57.50	58.29	5524595
2010-11-09	58.65	59.73	57.96	58.33	5679299
2010-11-10	58.31	59.32	57.60	59.09	6406181
2010-11-11	58.41	59.87	58.41	59.56	4428109
2010-11-12	58.78	59.47	56.92	57.65	7234970
2010-11-15	57.88	58.12	57.00	57.49	4120123
2010-11-16	56.71	57.76	56.41	57.63	6891258
2010-11-17	57.44	59.61	57.30	59.19	5836350
2010-11-18	59.96	63.11	59.78	61.87	12934947
2010-11-19	61.28	61.75	60.29	61.73	6190317
2010-11-22	61.51	61.54	59.60	60.95	4374018
2010-11-23	60.02	60.95	59.43	60.87	4065261
2010-11-24	61.73	63.88	61.69	63.30	5100251
2010-11-26	61.69	62.73	61.41	61.52	2477503
2010-11-29	61.19	61.51	60.01	61.39	6221903
2010-11-30	60.76	62.31	60.28	61.29	6743037
2010-12-01	62.00	62.50	61.49	61.99	6138971
2010-12-02	61.94	62.50	61.25	62.34	4513253
2010-12-03	61.99	63.31	61.99	63.00	4332464
2010-12-06	62.94	63.61	62.70	63.31	3418774
2010-12-07	64.05	64.74	62.28	62.57	4540371
2010-12-08	62.56	62.91	60.88	61.67	5818820
2010-12-09	62.29	63.17	61.96	62.89	3686543
2010-12-10	62.67	63.31	62.60	62.66	3725799
2010-12-13	63.62	66.11	63.55	63.99	5748122
2010-12-14	64.04	65.38	63.42	63.52	4567380
2010-12-15	63.25	64.35	62.21	62.22	4430468
2010-12-16	62.18	63.14	61.08	63.05	3999117
2010-12-17	62.95	63.87	62.51	63.58	4246426
2010-12-20	63.82	64.50	63.12	64.06	2712862
2010-12-21	64.15	65.73	63.98	65.38	4425752
2010-12-22	65.64	65.87	65.02	65.75	2644131
2010-12-23	65.60	65.95	65.33	65.81	1552904
2010-12-27	65.64	65.86	64.55	65.07	1968935
2010-12-28	65.20	65.57	64.77	65.02	1738921
2010-12-29	65.22	66.49	64.81	66.31	2079297
2010-12-30	66.39	67.15	66.12	66.89	2371490
2010-12-31	66.81	67.72	66.43	67.25	2012227
2011-01-03	68.14	68.61	66.77	66.87	3827948
2011-01-04	67.40	67.43	65.61	66.80	5702870
2011-01-05	66.02	66.43	64.89	66.07	5319170
2011-01-06	66.20	66.20	63.46	63.72	5729024
2011-01-07	63.76	65.88	63.58	65.04	5683283
2011-01-10	64.56	65.80	63.83	65.20	4482849
2011-01-11	65.72	66.96	65.66	66.40	4137189
2011-01-12	66.72	67.45	65.69	67.38	4933666
2011-01-13	67.47	68.19	66.85	67.13	3359989
2011-01-14	67.03	69.33	66.52	69.31	4632924
2011-01-18	69.70	69.99	68.80	69.85	3216675
2011-01-19	69.73	70.00	67.92	68.26	4016718
2011-01-20	67.54	68.12	65.65	67.76	4563335
2011-01-21	68.88	69.66	67.13	67.51	4418253
2011-01-24	67.24	68.82	66.60	68.25	3343301
2011-01-25	67.94	68.17	66.52	68.13	4633376
2011-01-26	68.35	71.90	68.35	71.52	5414246
2011-01-27	71.75	71.88	69.70	70.87	3631236
2011-01-28	70.52	72.00	70.25	71.46	3531118
2011-01-31	72.36	74.14	71.50	73.90	4680725
2011-02-01	74.26	74.73	72.45	74.10	4871387
2011-02-02	73.83	75.65	73.31	74.64	5254610
2011-02-03	75.08	76.67	73.52	75.93	7196191
2011-02-04	76.71	77.59	75.80	76.45	6606946
2011-02-07	76.84	79.28	76.67	77.71	6070764
2011-02-08	78.17	78.36	76.29	77.37	3866805
2011-02-09	76.95	78.61	75.89	76.80	3901721
2011-02-10	75.97	79.63	75.89	79.45	4795442
2011-02-11	79.13	79.45	77.43	77.86	4336314
2011-02-14	78.10	79.89	77.86	79.60	3557211
2011-02-15	79.33	79.64	77.80	78.95	3554277
2011-02-16	79.41	81.98	79.00	80.70	5797178
2011-02-17	80.40	81.90	79.61	81.40	4101444
2011-02-18	81.31	81.64	79.70	80.18	4457028
2011-02-22	80.63	81.93	79.20	79.80	5086801
2011-02-23	79.96	80.99	79.31	79.39	4148421
2011-02-24	79.39	79.39	76.94	77.89	4917394
2011-02-25	78.42	79.85	78.10	79.83	3827729
2011-02-28	79.97	80.50	77.61	79.57	4349877
2011-03-01	80.68	80.68	76.69	77.03	4657290
2011-03-02	77.01	79.64	76.84	79.56	4865141
2011-03-03	80.06	81.95	79.76	81.86	5131979
2011-03-04	81.61	82.37	80.27	80.74	3648269
2011-03-07	81.40	81.84	79.51	79.88	3439407
2011-03-08	80.01	80.38	78.31	79.82	3118327
2011-03-09	79.64	80.49	78.01	78.32	2915215
2011-03-10	76.69	77.93	73.64	73.75	6131782
2011-03-11	73.12	76.63	72.54	76.05	4058179
2011-03-14	75.45	76.30	74.37	76.03	3986031
2011-03-15	73.05	75.95	72.35	75.44	5236684
2011-03-16	75.02	75.95	73.07	74.41	7119555
2011-03-17	75.86	78.66	75.67	78.28	4276655
2011-03-18	79.15	79.70	76.70	76.81	4923965
2011-03-21	78.35	79.39	77.55	79.39	2330495
2011-03-22	79.17	79.67	78.25	78.61	2631987
2011-03-23	78.83	79.75	77.88	79.56	2902485
2011-03-24	79.97	80.20	78.15	80.20	3166913
2011-03-25	79.99	81.12	79.34	80.65	2934244
2011-03-28	80.55	81.90	79.47	80.72	3176934
2011-03-29	80.37	82.61	80.12	82.26	3328264
2011-03-30	82.81	82.80	79.74	79.90	5054021
2011-03-31	80.76	81.43	79.19	79.27	3839208
2011-04-01	80.00	81.33	80.00	80.68	3292634
2011-04-04	81.04	81.99	80.68	81.46	3025412
2011-04-05	81.06	81.75	80.25	80.48	3248220
2011-04-06	80.99	81.55	77.96	78.57	3890085
2011-04-07	78.32	78.75	77.06	78.51	3915671
2011-04-08	78.74	80.30	78.72	79.63	3495956
2011-04-11	79.80	80.48	77.14	77.51	3326417
2011-04-12	76.59	76.67	73.34	74.64	6505456
2011-04-13	75.10	75.64	74.14	75.07	4682105
2011-04-14	74.43	76.25	74.26	76.00	4043475
2011-04-15	75.70	76.57	75.43	76.50	3429505
2011-04-18	75.67	77.03	74.46	76.22	3691517
2011-04-19	76.33	77.84	76.26	77.51	2665942
2011-04-20	78.69	78.93	77.15	78.63	3080290
2011-04-21	79.01	79.66	78.01	79.23	2498914
2011-04-25	78.93	79.73	78.39	79.40	2015418
2011-04-26	79.36	80.65	78.71	80.60	3940624
2011-04-27	80.54	80.54	74.89	76.88	9947754
2011-04-28	77.68	77.98	75.69	76.98	5360497
2011-04-29	76.84	77.93	76.15	76.69	3876984
2011-05-02	77.02	77.81	74.14	74.73	4068675
2011-05-03	74.26	74.73	71.81	72.38	6191015
2011-05-04	72.13	72.32	68.32	69.92	10301750
2011-05-05	68.51	70.23	67.62	68.70	7540895
2011-05-06	69.71	71.19	68.12	68.60	5068435
2011-05-09	69.26	71.07	69.25	70.67	3832708
2011-05-10	70.66	72.08	69.82	71.49	4405901
2011-05-11	70.93	70.93	67.98	68.30	6400992
2011-05-12	67.39	69.07	66.12	68.17	7378655
2011-05-13	68.54	69.31	67.55	68.02	5011039
2011-05-16	67.82	69.05	66.62	66.86	6263739
2011-05-17	66.40	67.29	65.09	65.40	8542875
2011-05-18	65.86	68.82	65.22	67.74	7243580
2011-05-19	68.08	68.40	66.57	67.93	5094235
2011-05-20	68.26	68.56	67.06	67.76	5289233
2011-05-23	59.94	60.61	59.03	60.17	4601749
2011-05-24	60.60	61.73	60.42	61.71	6642114
2011-05-25	61.17	65.89	61.05	65.19	10417543
2011-05-26	64.91	65.59	64.40	65.38	4470278
2011-05-27	65.73	66.69	65.15	65.66	3672418
2011-05-31	66.68	66.69	64.87	65.41	4693945
2011-06-01	65.15	65.48	64.41	64.47	4785884
2011-06-02	64.64	65.96	64.33	65.21	3030460
2011-06-03	64.18	66.61	63.75	66.10	4259183
2011-06-06	65.82	66.40	64.15	64.16	3373526
2011-06-07	64.69	65.26	64.03	64.18	3043086
2011-06-08	64.18	65.07	63.63	64.30	3226505
2011-06-09	65.03	66.30	64.55	65.79	3313083
2011-06-10	65.11	65.11	63.50	63.75	4355399
2011-06-13	63.92	64.55	61.33	62.26	3952303
2011-06-14	63.40	65.08	63.24	64.55	3631172
2011-06-15	63.84	64.68	62.93	63.19	4533607
2011-06-16	63.09	63.80	62.05	63.07	3534610
2011-06-17	63.52	63.75	61.97	62.23	4859303
2011-06-20	62.16	63.39	61.73	62.99	2911269
2011-06-21	63.47	65.00	63.34	64.64	2575407
2011-06-22	64.76	66.20	64.49	64.98	2619209
2011-06-23	63.45	64.87	62.47	64.72	4527618
2011-06-24	64.73	65.00	63.18	63.18	4614659
2011-06-27	62.92	64.10	62.55	63.72	2831547
2011-06-28	64.55	67.43	64.12	67.19	4177838
2011-06-29	67.62	69.46	66.87	68.31	6139676
2011-06-30	68.66	70.65	68.50	70.48	4908907
2011-07-01	69.93	70.60	69.01	70.57	3052537
2011-07-05	70.27	72.61	69.88	72.14	4516029
2011-07-06	71.70	72.60	71.00	72.24	3284682
2011-07-07	73.20	73.81	71.56	72.95	4371739
2011-07-08	71.37	72.46	71.01	72.29	2711898
2011-07-11	71.22	71.41	68.79	69.65	4065916
2011-07-12	69.24	70.14	68.64	68.88	3748430
2011-07-13	69.46	71.47	69.28	69.66	3383785
2011-07-14	70.13	70.83	68.54	68.86	3264836
2011-07-15	69.39	71.06	69.23	70.80	2906377
2011-07-18	70.58	71.12	69.70	70.21	2565672
2011-07-19	70.92	72.21	70.50	72.16	3070370
2011-07-20	72.03	72.19	70.61	71.14	2642033
2011-07-21	71.58	73.66	71.53	73.42	5469534
2011-07-22	73.48	75.11	73.29	75.08	5878727
2011-07-25	73.50	75.13	73.36	74.18	3655529
2011-07-26	75.04	78.14	73.81	73.86	7083681
2011-07-27	73.03	74.06	71.44	72.10	5996999
2011-07-28	72.21	74.11	72.12	73.22	5459629
2011-07-29	72.18	73.17	71.73	72.61	4040574
2011-08-01	73.84	74.15	71.04	72.02	3817281
2011-08-02	71.21	72.79	70.36	70.40	4764158
2011-08-03	70.45	70.51	67.62	69.92	5447147
2011-08-04	68.82	68.82	61.37	61.61	9084766
2011-08-05	63.54	64.61	56.80	60.81	9257735
2011-08-08	56.09	60.23	54.07	54.31	10151946
2011-08-09	57.18	59.89	54.73	59.83	9798374
2011-08-10	59.16	60.10	56.99	57.13	9499573
2011-08-11	57.84	60.58	56.55	59.60	5907562
2011-08-12	60.37	61.17	59.35	60.18	4815726
2011-08-15	62.61	63.94	61.63	63.35	7056591
2011-08-16	62.48	63.36	61.02	61.62	6156193
2011-08-17	62.54	63.30	60.90	61.56	4305737
2011-08-18	59.07	59.35	56.25	57.00	7359162
2011-08-19	55.52	57.61	54.52	54.71	6492782
2011-08-22	56.55	56.75	54.20	54.41	6171270
2011-08-23	54.65	57.42	54.06	57.36	4615652
2011-08-24	57.15	58.06	56.09	58.03	4347704
2011-08-25	58.67	59.16	56.09	56.43	4604010
2011-08-26	55.90	58.03	55.18	57.43	4420003
2011-08-29	58.58	60.05	58.31	60.01	3749934
2011-08-30	59.44	60.97	58.48	60.39	4547488
2011-08-31	61.04	61.63	58.77	59.59	5344238
2011-09-01	59.79	60.26	58.52	58.74	3849336
2011-09-02	57.34	58.24	56.33	57.35	3215989
2011-09-06	55.18	57.45	55.04	57.39	3689165
2011-09-07	58.54	59.57	58.06	59.45	4243087
2011-09-08	59.16	60.31	58.25	58.66	3353059
2011-09-09	57.37	58.60	55.51	56.47	4876837
2011-09-12	54.87	57.14	54.83	57.02	4804490
2011-09-13	56.60	57.99	55.91	57.52	4146369
2011-09-14	57.79	59.35	56.38	58.42	4087200
2011-09-15	59.37	59.90	58.65	59.24	3801429
2011-09-16	59.45	59.93	57.75	58.61	3859547
2011-09-19	57.25	57.79	56.04	57.20	3648011
2011-09-20	57.65	57.99	55.51	55.60	5536682
2011-09-21	55.35	55.55	52.20	52.31	7460980
2011-09-22	49.96	50.40	47.82	49.04	10580700
2011-09-23	47.87	48.87	46.94	47.97	10057868
2011-09-26	48.58	49.76	45.94	49.61	7305889
2011-09-27	51.72	52.59	50.69	51.14	7043699
2011-09-28	50.31	50.68	48.37	48.62	6256749
2011-09-29	49.81	50.04	46.38	47.57	7102348
2011-09-30	46.45	47.68	44.67	46.16	8489351
2011-10-03	45.62	47.43	45.18	45.27	6954045
2011-10-04	43.85	47.61	43.23	47.57	7396983
2011-10-05	47.34	49.69	46.63	49.67	7927747
2011-10-06	49.95	53.70	49.83	53.60	11124595
2011-10-07	54.18	54.27	52.12	53.00	7496639
2011-10-10	54.40	55.89	54.28	55.36	5332432
2011-10-11	54.97	57.34	54.51	56.54	6251802
2011-10-12	56.88	58.25	56.26	56.64	6383894
2011-10-13	56.34	57.07	55.16	56.74	4855430
2011-10-14	58.09	59.93	57.93	59.85	4217635
2011-10-17	59.47	59.49	56.39	56.53	3864176
2011-10-18	56.65	59.98	55.70	59.24	5697843
2011-10-19	59.14	60.07	57.43	57.81	4431293
2011-10-20	58.07	59.28	57.06	58.70	4710425
2011-10-21	59.42	60.48	58.35	59.23	4773008
2011-10-24	59.71	61.86	59.71	61.65	6076337
2011-10-25	64.03	64.12	58.56	61.27	7074392
2011-10-26	62.55	63.27	60.72	62.59	5322802
2011-10-27	65.12	68.54	65.10	67.34	7605580
2011-10-28	66.65	68.36	66.37	68.25	5310716
2011-10-31	67.13	67.37	64.24	64.28	5108139
2011-11-01	60.14	62.74	58.58	61.63	7892261
2011-11-02	63.53	63.59	61.73	63.22	5398738
2011-11-03	63.97	65.82	62.88	65.57	4453615
2011-11-04	64.89	65.64	63.29	64.06	5272864
2011-11-07	63.92	65.29	62.87	64.09	4051208
2011-11-08	64.69	65.74	63.47	65.47	3515488
2011-11-09	61.48	63.12	60.29	60.43	5818152
2011-11-10	62.00	62.37	60.17	62.00	5320807
2011-11-11	63.02	64.31	62.60	64.03	3099071
2011-11-14	63.62	63.72	62.08	63.03	2618771
2011-11-15	62.81	64.30	62.24	63.67	2664676
2011-11-16	63.01	65.92	62.91	63.79	4421583
2011-11-17	63.45	63.59	60.44	61.17	5786672
2011-11-18	62.16	62.42	60.06	60.83	4801223
2011-11-21	59.84	59.95	58.39	59.23	5436057
2011-11-22	59.12	59.61	57.29	58.23	5298209
2011-11-23	57.16	58.25	56.69	57.46	5056376
2011-11-25	57.15	58.99	56.82	58.15	2105268
2011-11-28	60.11	60.38	58.64	59.31	6333000
2011-11-29	59.55	62.26	59.18	60.97	5157954
2011-11-30	63.69	64.91	63.20	64.62	5631640
2011-12-01	64.30	65.50	63.91	64.37	3503952
2011-12-02	65.24	65.87	63.82	64.03	4072330
2011-12-05	65.70	66.13	65.09	65.91	4477436
2011-12-06	66.19	66.69	64.75	65.88	3924141
2011-12-07	65.74	66.10	64.76	65.55	4051691
2011-12-08	65.21	66.17	63.69	64.01	4495528
2011-12-09	64.19	66.55	64.01	66.15	3257257
2011-12-12	65.01	65.05	62.50	63.76	4428483
2011-12-13	64.32	65.50	61.61	62.14	4452845
2011-12-14	60.94	61.68	59.10	59.45	5380060
2011-12-15	60.58	60.68	57.56	57.89	4911315
2011-12-16	58.51	59.51	57.74	59.06	5431080
2011-12-19	59.36	59.42	57.34	57.53	3349781
2011-12-20	59.32	61.00	59.29	60.71	3754536
2011-12-21	60.71	61.19	58.93	60.69	3670329
2011-12-22	60.89	61.85	60.26	61.54	3320579
2011-12-23	61.75	61.99	61.42	61.71	2163400
2011-12-27	61.64	62.27	61.30	61.86	2216186
2011-12-28	61.99	61.99	60.14	60.23	2211687
2011-12-29	60.46	61.50	60.37	61.17	2153925
2011-12-30	61.13	61.89	60.86	61.27	1640593
2012-01-03	63.04	64.53	62.94	63.87	3349918
2012-01-04	63.51	64.66	62.99	63.93	3550166
2012-01-05	63.44	63.87	62.45	63.76	3220538
2012-01-06	64.00	64.60	63.22	63.82	4043054
2012-01-09	64.01	64.80	63.73	64.48	2860334
2012-01-10	65.75	66.89	65.62	66.59	3624498
2012-01-11	66.30	66.82	65.95	66.37	3380230
2012-01-12	66.72	67.10	65.80	66.06	3612996
2012-01-13	65.30	66.10	64.81	65.89	2568756
2012-01-17	67.05	67.32	66.25	66.80	3278568
2012-01-18	66.59	68.20	66.46	68.01	4219327
2012-01-19	67.57	68.47	67.09	68.31	3359677
2012-01-20	68.16	68.94	66.79	67.41	3541470
2012-01-23	67.58	68.65	67.26	68.47	2621162
2012-01-24	67.62	68.51	67.14	68.47	3333326
2012-01-25	68.31	69.81	66.86	69.57	4480199
2012-01-26	70.14	70.70	68.19	68.48	3694343
2012-01-27	68.52	70.20	68.38	69.75	3263522
2012-01-30	68.83	68.83	67.51	68.00	3994161
2012-01-31	68.43	68.61	66.61	66.67	5805939
2012-02-01	67.10	67.81	66.33	67.30	4525944
2012-02-02	66.19	69.95	66.17	69.47	5674863
2012-02-03	70.94	74.08	70.94	74.03	7601458
2012-02-06	74.30	75.43	73.00	75.39	5074333
2012-02-07	74.68	75.01	73.19	74.00	4555510
2012-02-08	74.22	74.80	73.49	73.69	3879202
2012-02-09	73.96	75.12	73.52	74.31	3780025
2012-02-10	74.05	75.33	73.83	74.49	5098062
2012-02-13	75.17	75.25	73.86	74.44	3271648
2012-02-14	74.16	75.67	73.89	75.64	4762499
2012-02-15	75.64	75.68	74.30	74.67	4277560
2012-02-16	74.67	76.28	74.19	76.20	4935388
2012-02-17	77.19	77.41	75.25	75.52	3671259
2012-02-21	75.53	76.79	75.25	76.22	3329255
2012-02-22	76.06	79.05	75.88	78.57	5032864
2012-02-23	78.32	78.57	76.83	77.71	3225051
2012-02-24	77.60	78.25	77.10	77.54	3025516
2012-02-27	77.17	77.28	76.17	76.81	2937314
2012-02-28	76.95	77.26	75.58	76.18	2399789
2012-02-29	76.48	76.51	74.04	74.38	3689913
2012-03-01	74.77	76.05	74.36	75.78	2567560
2012-03-02	75.40	76.32	73.60	74.12	3232778
2012-03-05	73.69	73.80	71.45	72.04	4095206
2012-03-06	70.67	70.67	69.04	69.88	4848741
2012-03-07	70.35	72.29	70.12	72.09	3834953
2012-03-08	72.94	73.92	72.52	73.45	3555119
2012-03-09	73.56	74.61	73.12	73.34	2930289
2012-03-12	73.26	73.41	71.66	72.17	2047301
2012-03-13	72.79	73.91	71.85	73.77	2838337
2012-03-14	73.71	74.08	72.01	72.25	2458214
2012-03-15	72.61	72.86	71.30	72.30	2347819
2012-03-16	73.15	75.95	73.01	75.31	5941629
2012-03-19	75.10	75.29	73.90	74.74	3210320
2012-03-20	73.94	73.94	72.58	73.77	4279476
2012-03-21	73.25	73.41	72.05	72.52	3707195
2012-03-22	71.44	72.15	70.57	71.14	4093461
2012-03-23	71.46	73.14	70.94	72.62	3243305
2012-03-26	73.40	73.77	71.71	72.17	3663959
2012-03-27	72.19	72.36	70.26	70.48	4539933
2012-03-28	70.20	70.91	69.03	70.77	4350697
2012-03-29	70.19	71.28	69.59	70.89	2819106
2012-03-30	71.36	71.97	70.42	71.62	3088723
2012-04-02	70.34	73.42	69.88	72.34	3286020
2012-04-03	72.32	73.55	71.92	72.70	3188325
2012-04-04	71.57	72.05	70.48	71.41	2437194
2012-04-05	71.11	73.35	70.95	71.84	2853621
2012-04-09	70.70	71.57	70.28	70.48	2369341
2012-04-10	70.29	70.66	68.29	68.49	3652530
2012-04-11	69.56	70.13	69.19	69.37	2857125
2012-04-12	69.65	72.77	69.64	72.51	4505825
2012-04-13	72.12	72.38	70.70	70.76	2758141
2012-04-16	71.39	71.71	69.82	70.21	2224240
2012-04-17	70.99	72.07	70.84	71.66	2206296
2012-04-18	71.21	72.41	70.87	71.22	2640821
2012-04-19	71.25	71.89	69.98	70.42	3035941
2012-04-20	70.42	71.84	69.87	70.01	3582862
2012-04-23	68.84	70.13	68.29	69.65	2671595
2012-04-24	69.88	71.14	69.29	70.31	4280428
2012-04-25	71.10	71.10	67.13	69.24	7110209
2012-04-26	68.68	69.91	68.38	69.16	3418768
2012-04-27	69.50	69.74	68.04	68.12	3992173
2012-04-30	68.01	68.66	67.73	68.28	3678797
2012-05-01	68.33	69.48	67.81	67.96	4945290
2012-05-02	67.34	67.40	66.57	66.96	6410958
2012-05-03	66.93	67.00	65.21	65.55	4164825
2012-05-04	64.98	64.98	63.58	64.10	4938698
2012-05-07	63.96	64.02	62.38	63.36	5323648
2012-05-08	62.56	62.68	60.86	62.40	7261616
2012-05-09	61.04	62.17	60.17	61.07	5222421
2012-05-10	62.19	62.64	61.25	61.63	5856584
2012-05-11	60.96	62.24	60.58	61.67	5800301
2012-05-14	60.58	60.79	59.62	60.47	5309196
2012-05-15	60.60	60.61	58.45	58.72	4248641
2012-05-16	58.95	59.07	57.30	57.34	7379459
2012-05-17	57.52	58.76	57.17	57.36	5285466
2012-05-18	57.62	59.27	56.91	57.16	6971630
2012-05-21	57.76	60.71	57.25	60.53	5250443
2012-05-22	60.61	61.65	59.61	60.14	5323119
2012-05-23	59.44	61.28	58.91	61.24	3716069
2012-05-24	61.81	61.81	60.26	61.15	3812470
2012-05-25	61.28	62.05	60.90	61.37	3425624
2012-05-29	61.90	63.40	61.84	63.07	4190572
2012-05-30	62.11	62.11	60.39	60.55	4333672
2012-05-31	60.84	60.90	58.34	60.16	6639902
2012-06-01	58.27	59.43	58.24	58.58	4521445
2012-06-04	58.74	59.42	57.07	57.79	4681941
2012-06-05	57.66	59.56	57.54	59.20	3260304
2012-06-06	59.74	61.36	59.74	61.35	5792382
2012-06-07	62.57	63.65	60.61	60.76	4847813
2012-06-08	59.99	60.49	58.60	60.01	3171889
2012-06-11	61.05	61.23	59.09	59.16	2868172
2012-06-12	59.80	60.38	58.76	60.31	2812791
2012-06-13	59.67	60.83	59.15	59.64	3098999
2012-06-14	59.78	61.24	59.29	60.21	3574617
2012-06-15	60.96	61.26	59.98	61.15	3957484
2012-06-18	60.53	60.98	59.57	60.26	4097318
2012-06-19	60.83	60.91	59.75	60.10	5521351
2012-06-20	60.15	61.01	59.55	60.43	7414980
2012-06-21	60.21	61.11	57.85	57.93	5295875
2012-06-22	58.29	58.38	56.44	56.86	7367619
2012-06-25	55.25	55.97	53.24	54.07	6749809
2012-06-26	54.35	54.95	53.23	54.88	5670205
2012-06-27	54.90	56.27	54.60	55.96	5096273
2012-06-28	55.49	56.47	55.12	56.00	3963041
2012-06-29	58.19	58.51	57.08	58.07	4719486
2012-07-02	57.89	58.72	57.34	58.04	3000455
2012-07-03	58.62	61.08	58.62	60.97	2815151
2012-07-05	60.55	61.09	60.00	60.30	3714528
2012-07-06	59.26	60.26	58.85	60.07	3795203
2012-07-09	59.71	60.66	59.50	60.37	2695401
2012-07-10	60.74	61.26	59.18	59.54	3814568
2012-07-11	59.61	61.03	59.61	60.27	4212176
2012-07-12	59.63	60.75	58.63	60.24	4226029
2012-07-13	60.57	61.24	60.43	60.98	2978523
2012-07-16	60.60	62.43	60.53	61.82	3216353
2012-07-17	62.05	62.76	60.50	61.41	4061119
2012-07-18	61.17	62.41	60.92	62.19	2855763
2012-07-19	62.47	63.73	62.34	63.51	3373824
2012-07-20	62.96	63.40	61.63	62.37	4002328
2012-07-23	61.16	61.99	60.42	61.80	2972987
2012-07-24	61.95	62.07	60.42	61.08	2903431
2012-07-25	61.48	61.95	60.38	60.68	3345107
2012-07-26	62.08	66.24	62.08	66.07	6795217
2012-07-27	66.26	67.01	65.27	66.38	6173164
2012-07-30	66.24	66.92	65.74	66.73	2960435
2012-07-31	66.60	66.83	64.87	65.16	3640240
2012-08-01	65.48	66.83	64.89	66.42	3815125
2012-08-02	65.46	66.37	64.51	65.55	3201254
2012-08-03	67.01	68.67	66.84	67.92	3475855
2012-08-06	67.89	68.53	67.77	68.08	2401106
2012-08-07	68.63	70.75	68.63	69.17	4473436
2012-08-08	68.67	69.51	68.49	68.80	2730177
2012-08-09	68.76	69.84	68.54	69.38	2920516
2012-08-10	69.03	69.75	68.90	69.72	2101281
2012-08-13	69.25	69.25	68.19	68.92	2329025
2012-08-14	69.53	69.62	68.41	68.73	2201077
2012-08-15	70.16	70.35	68.94	69.05	3794390
2012-08-16	69.16	70.60	69.04	70.48	3701792
2012-08-17	70.54	70.81	69.66	70.75	3140351
2012-08-20	70.62	70.65	69.93	70.11	2713757
2012-08-21	70.50	71.15	70.04	70.44	2780666
2012-08-22	70.01	70.70	69.53	70.43	2154055
2012-08-23	70.30	70.66	69.42	69.68	1706947
2012-08-24	69.39	69.65	68.74	69.42	2443841
2012-08-27	70.02	71.08	69.50	70.40	2378073
2012-08-28	70.30	70.42	69.42	69.58	2203027
2012-08-29	69.62	69.79	69.17	69.53	2716961
2012-08-30	69.17	69.17	67.98	68.67	2711306
2012-08-31	69.52	71.21	69.46	71.02	3699992
2012-09-04	70.79	70.84	69.54	70.36	3006775
2012-09-05	70.38	71.91	70.18	70.81	2639565
2012-09-06	71.41	72.25	71.25	71.79	3651907
2012-09-07	72.13	73.90	72.13	73.83	2881410
2012-09-10	73.84	74.63	72.98	73.02	2358991
2012-09-11	73.38	74.99	73.31	74.92	3721321
2012-09-12	75.28	76.37	74.87	75.31	3806243
2012-09-13	75.17	76.51	74.13	76.05	3203664
2012-09-14	76.60	77.53	76.21	76.45	3168470
2012-09-17	75.96	76.37	75.36	75.52	3484480
2012-09-18	75.51	81.06	72.68	74.58	6573205
2012-09-19	75.12	75.24	73.49	73.93	3575087
2012-09-20	72.73	73.25	72.03	72.64	4193939
2012-09-21	73.82	73.99	73.34	73.65	3785670
2012-09-24	72.82	73.49	72.31	72.94	1896272
2012-09-25	73.15	73.41	72.24	72.27	3192280
2012-09-26	71.95	71.95	70.39	70.64	4374521
2012-09-27	71.22	72.46	71.02	72.22	2533214
2012-09-28	71.99	72.54	71.46	72.20	2371172
2012-10-01	72.85	73.48	72.26	72.59	2240096
2012-10-02	73.02	73.02	72.05	72.76	2166780
2012-10-03	72.70	72.75	71.01	71.64	2855263
2012-10-04	72.20	72.59	71.64	72.40	1946971
2012-10-05	72.86	72.88	71.75	72.03	1905967
2012-10-08	71.68	72.59	71.34	72.48	1431781
2012-10-09	72.51	73.11	72.15	72.18	2262432
2012-10-10	72.05	72.18	70.42	70.56	2341848
2012-10-11	71.38	71.65	70.71	71.17	2169487
2012-10-12	71.14	71.15	69.37	70.49	3000298
2012-10-15	70.46	70.94	69.75	70.85	1753831
2012-10-16	71.49	72.35	71.33	71.78	2326290
2012-10-17	72.12	73.37	71.51	73.19	1976987
2012-10-18	72.34	74.21	72.26	73.93	3168954
2012-10-19	74.32	74.32	72.20	72.73	2577592
2012-10-22	73.05	73.61	72.10	72.94	2188554
2012-10-23	71.48	71.80	69.94	70.96	3315456
2012-10-24	71.27	71.47	68.94	69.19	3529795
2012-10-25	68.45	68.49	66.06	67.48	9663169
2012-10-26	67.54	68.34	67.10	67.20	3474799
2012-10-31	67.78	68.24	65.72	66.42	4802078
2012-11-01	66.07	66.75	65.48	65.89	5238132
2012-11-02	66.46	66.53	64.31	64.57	5180864
2012-11-05	64.88	65.13	64.24	64.55	4763194
2012-11-06	64.79	66.01	64.51	65.77	3365966
2012-11-07	64.55	64.73	63.48	64.08	3524380
2012-11-08	64.15	64.46	62.61	62.62	2880788
2012-11-09	62.18	63.27	61.99	62.16	4098106
2012-11-12	62.31	63.92	61.81	63.80	4015435
2012-11-13	63.01	64.70	62.50	63.74	4180024
2012-11-14	64.18	64.18	62.58	62.68	3592249
2012-11-15	62.94	64.00	62.70	63.48	3125804
2012-11-16	63.65	63.80	62.18	63.63	4597119
2012-11-19	64.69	66.17	64.69	66.05	3466298
2012-11-20	65.66	65.69	64.15	64.55	3640955
2012-11-21	64.91	64.91	64.12	64.53	1762376
2012-11-23	65.02	65.47	64.36	65.43	1039204
2012-11-26	64.99	65.01	63.89	64.10	2635779
2012-11-27	63.72	64.18	62.99	63.10	3682350
2012-11-28	62.74	63.31	62.05	63.25	3637002
2012-11-29	63.83	63.91	63.05	63.40	2936238
2012-11-30	63.10	63.31	61.28	61.55	6561034
2012-12-03	62.52	62.81	61.03	61.25	4969914
2012-12-04	61.25	62.17	61.02	61.99	3690501
2012-12-05	61.91	62.80	61.72	61.83	3331336
2012-12-06	61.71	62.18	61.06	61.34	3705569
2012-12-07	61.64	61.90	61.32	61.53	4060261
2012-12-10	61.52	61.76	61.07	61.18	2679749
2012-12-11	61.40	61.70	60.92	61.27	3566857
2012-12-12	61.03	61.44	59.86	59.91	6605608
2012-12-13	60.06	60.12	58.60	59.10	12284686
2012-12-14	58.49	58.87	58.42	58.46	9412209
2012-12-17	58.59	59.80	58.49	59.75	5486083
2012-12-18	59.80	62.03	59.75	61.92	5636096
2012-12-19	62.29	62.58	61.83	61.90	4875834
2012-12-20	61.94	62.74	61.81	62.67	3570626
2012-12-21	61.58	61.77	60.99	61.58	4604035
2012-12-24	61.71	61.71	60.70	61.12	1007379
2012-12-26	61.43	61.61	60.16	60.18	2296694
2012-12-27	60.38	60.50	59.03	60.35	3082340
2012-12-28	59.89	59.92	59.30	59.37	2144615
2012-12-31	59.35	61.69	59.19	61.60	3870087
2013-01-02	63.16	63.27	62.06	63.12	2851213
2013-01-03	62.99	64.00	62.36	62.79	3889262
2013-01-04	63.09	64.82	62.96	64.66	3078427
2013-01-07	64.09	64.42	63.63	64.30	2760319
2013-01-08	63.10	63.42	62.20	62.54	3707970
2013-01-09	62.98	63.04	62.39	62.96	2933805
2013-01-10	63.40	63.61	63.13	63.45	2357038
2013-01-11	63.39	63.89	63.17	63.89	2134556
2013-01-14	63.98	63.98	63.20	63.39	2590736
2013-01-15	63.05	63.75	62.94	63.30	3193828
2013-01-16	63.07	63.78	62.96	63.46	2558697
2013-01-17	63.97	64.75	63.54	64.64	3053779
2013-01-18	65.18	65.59	64.86	65.57	3495918
2013-01-22	65.62	66.80	65.59	66.50	3076193
2013-01-23	66.25	66.63	65.82	66.39	2778847
2013-01-24	66.47	67.01	65.93	66.47	2480903
2013-01-25	66.93	67.59	66.53	66.69	3066213
2013-01-28	67.01	67.20	65.67	66.35	3228451
2013-01-29	66.42	66.87	65.95	66.80	1978500
2013-01-30	67.01	67.16	66.00	66.38	3065913
2013-01-31	66.10	67.14	65.99	66.82	4340186
2013-02-01	65.77	65.77	62.65	64.22	12618418
2013-02-04	64.78	65.47	63.95	64.02	4576725
2013-02-05	63.14	63.54	61.26	61.47	9963196
2013-02-06	61.19	61.26	59.48	60.00	8503388
2013-02-07	60.32	61.73	60.20	61.37	9674876
2013-02-08	61.59	62.43	61.57	62.26	4468581
2013-02-11	62.47	62.66	61.30	61.52	3878797
2013-02-12	61.77	62.31	61.55	62.11	3016059
2013-02-13	62.20	62.27	61.87	62.15	3590117
2013-02-14	61.68	64.09	61.43	63.35	5080215
2013-02-15	63.72	63.89	62.11	62.48	4415727
2013-02-19	62.90	63.27	62.51	62.62	3639795
2013-02-20	62.63	62.83	61.08	61.14	4629710
2013-02-21	60.82	60.82	59.60	60.18	4229320
2013-02-22	60.55	61.41	60.17	61.37	3459112
2013-02-25	61.80	62.12	59.67	59.71	4342803
2013-02-26	59.97	60.54	59.50	60.24	4401666
2013-02-27	60.17	61.98	60.16	61.74	3071056
2013-02-28	61.82	62.21	61.40	61.40	2938648
2013-03-01	61.08	61.08	59.98	60.35	3966061
2013-03-04	60.38	60.42	59.08	59.78	4305236
2013-03-05	60.57	61.10	60.26	60.41	2996402
2013-03-06	60.78	61.03	60.06	60.91	2965194
2013-03-07	61.06	61.30	60.74	61.07	2724724
2013-03-08	61.45	61.72	60.96	61.45	3286269
2013-03-11	61.33	61.44	60.62	60.99	3754557
2013-03-12	61.04	61.10	60.05	60.95	5141204
2013-03-13	60.97	61.21	60.67	60.85	3131615
2013-03-14	61.01	62.09	60.94	61.99	3823541
2013-03-15	62.11	64.07	61.95	63.56	6943529
2013-03-18	62.76	63.35	62.14	62.48	4629583
2013-03-19	62.71	62.77	60.66	61.31	5540578
2013-03-20	61.47	62.08	61.28	61.95	3608418
2013-03-21	61.68	62.18	61.10	61.11	3689552
2013-03-22	61.29	61.66	61.16	61.52	3275641
2013-03-25	61.93	62.41	61.44	61.74	3120237
2013-03-26	62.42	63.82	62.25	62.61	5815971
2013-03-27	62.31	63.91	62.22	63.71	3575210
2013-03-28	63.82	64.26	63.49	63.76	3293968
2013-04-01	63.77	64.07	62.22	62.88	2853212
2013-04-02	63.01	63.09	62.32	62.68	2934811
2013-04-03	62.56	62.64	60.89	61.26	3566636
2013-04-04	61.14	61.33	59.71	60.23	4537383
2013-04-05	59.60	61.08	59.44	60.94	3267342
2013-04-08	61.03	61.82	60.82	61.13	2476277
2013-04-09	61.24	61.87	60.99	61.61	2360612
2013-04-10	61.79	63.26	61.54	62.33	3348213
2013-04-11	62.68	63.70	62.18	63.21	3817379
2013-04-12	62.68	62.77	61.59	62.06	2503703
2013-04-15	61.07	61.36	59.35	59.35	5195750
2013-04-16	60.18	60.25	59.18	60.09	3354025
2013-04-17	59.66	59.66	57.48	57.80	5263031
2013-04-18	58.10	58.79	56.85	58.23	4421013
2013-04-19	58.75	59.00	57.55	57.96	3981695
2013-04-22	58.38	58.95	58.15	58.62	3468867
2013-04-23	58.70	59.77	58.35	59.66	3771381
2013-04-24	59.97	61.22	59.92	60.53	3867571
2013-04-25	60.58	61.33	60.28	60.57	3067776
2013-04-26	58.86	59.86	58.67	59.77	7314639
2013-04-29	60.07	60.31	59.12	59.41	3969480
2013-04-30	59.48	59.71	58.54	58.78	6360009
2013-05-01	58.29	58.96	57.68	58.66	4245460
2013-05-02	58.71	59.69	57.00	59.13	2827810
2013-05-03	59.71	60.56	59.63	60.27	3714049
2013-05-06	60.53	61.95	60.33	61.32	3392561
2013-05-07	61.81	62.62	61.10	61.78	3252582
2013-05-08	61.83	62.08	61.47	62.00	3779561
2013-05-09	61.53	61.93	61.00	61.55	3195780
2013-05-10	61.28	61.52	60.53	61.48	2895797
2013-05-13	60.99	61.27	60.16	60.96	4225864
2013-05-14	61.00	61.57	60.84	61.32	3690399
2013-05-15	60.93	61.47	60.14	61.45	4827578
2013-05-16	61.28	61.45	59.97	60.11	5555861
2013-05-17	60.98	62.10	60.58	61.76	4982709
2013-05-20	61.81	63.30	61.63	63.24	5889018
2013-05-21	63.30	63.73	62.86	63.47	4198692
2013-05-22	63.32	63.99	61.91	62.34	4248110
2013-05-23	61.44	62.26	60.69	62.09	5488977
2013-05-24	61.67	63.10	61.50	63.07	4300013
2013-05-28	63.98	64.73	63.53	64.43	4587700
2013-05-29	64.10	64.80	63.82	64.50	3467283
2013-05-30	64.21	64.46	63.90	64.00	3858587
2013-05-31	63.86	63.91	63.36	63.36	4169133
2013-06-03	63.59	63.89	63.13	63.75	2824892
2013-06-04	63.42	64.09	62.79	62.99	4049890
2013-06-05	62.87	62.87	62.11	62.17	4044281
2013-06-06	62.30	63.10	61.79	63.10	2624363
2013-06-07	63.49	63.55	62.64	63.27	3494429
2013-06-10	63.56	63.76	63.13	63.27	1998912
2013-06-11	62.51	62.78	62.19	62.34	2394088
2013-06-12	62.77	63.11	62.05	62.37	4051690
2013-06-13	62.37	63.25	62.30	63.18	2313485
2013-06-14	63.24	63.52	62.45	62.71	2354669
2013-06-17	63.21	63.95	63.07	63.48	2851369
2013-06-18	63.58	64.86	63.58	64.43	3366528
2013-06-19	64.28	64.89	63.89	63.96	3887633
2013-06-20	63.12	63.14	61.64	61.78	5258494
2013-06-21	62.32	62.43	60.99	61.47	4206702
2013-06-24	60.74	61.17	59.49	60.44	3968611
2013-06-25	61.03	61.63	60.94	60.99	2972271
2013-06-26	61.47	61.81	60.85	61.53	2376904
2013-06-27	61.96	62.17	61.48	61.70	2177813
2013-06-28	61.67	62.42	61.24	62.09	4294884
2013-07-01	62.57	62.90	62.45	62.77	3618153
2013-07-02	62.86	63.78	62.64	63.11	2991370
2013-07-03	62.90	63.50	62.63	63.36	1339141
2013-07-05	64.01	64.90	63.87	64.75	3501258
2013-07-08	65.11	65.88	64.94	65.60	4087707
2013-07-09	66.12	66.32	65.41	65.91	4064306
2013-07-10	66.00	66.24	65.23	65.51	2943588
2013-07-11	66.48	66.56	65.46	66.09	2662054
2013-07-12	65.92	66.17	65.24	65.75	2482236
2013-07-15	65.81	66.38	65.65	65.76	2232606
2013-07-16	65.79	66.15	65.06	65.46	2352222
2013-07-17	65.73	65.79	64.84	64.96	2753892
2013-07-18	65.00	66.06	65.00	65.73	2335147
2013-07-19	65.88	66.76	65.59	66.73	4836295
2013-07-22	66.55	67.02	66.26	66.39	2141363
2013-07-23	66.32	66.71	65.28	65.55	3166253
2013-07-24	65.70	65.75	64.76	65.22	2040334
2013-07-25	65.05	65.16	64.01	64.81	2893982
2013-07-26	64.57	64.89	64.21	64.51	3876872
2013-07-29	64.28	64.50	63.58	64.11	3035919
2013-07-30	62.63	63.44	61.35	62.54	7791573
2013-07-31	62.78	63.71	62.26	63.24	4238097
2013-08-01	63.89	64.62	63.57	64.17	4162342
2013-08-02	64.17	65.30	63.92	65.17	4548825
2013-08-05	64.90	65.31	64.65	64.82	1937775
2013-08-06	64.75	65.61	64.66	64.96	3049745
2013-08-07	64.75	65.63	64.44	65.30	2896103
2013-08-08	65.49	66.04	65.32	65.59	2630901
2013-08-09	65.62	65.98	64.87	65.33	2050474
2013-08-12	64.91	65.82	64.66	65.66	2493310
2013-08-13	65.86	66.35	65.70	66.21	2363898
2013-08-14	66.24	66.59	65.88	66.15	2165577
2013-08-15	66.10	66.75	65.83	66.35	2576861
2013-08-16	66.30	66.44	65.36	65.55	2840042
2013-08-19	65.49	65.55	63.78	63.97	3237548
2013-08-20	63.87	64.96	63.43	64.53	2718897
2013-08-21	64.31	64.49	63.66	63.69	2189960
2013-08-22	63.99	65.10	63.97	64.89	2164371
2013-08-23	65.03	65.69	64.64	65.37	1966492
2013-08-26	65.61	66.28	65.56	66.10	2915937
2013-08-27	65.48	66.60	65.35	65.92	2977108
2013-08-28	65.88	67.47	65.74	67.10	3197712
2013-08-29	66.96	67.27	66.58	66.99	2740144
2013-08-30	66.94	67.09	66.55	66.96	2774921
2013-09-03	67.67	68.98	67.67	68.20	4592565
2013-09-04	68.16	69.38	67.97	68.57	2993752
2013-09-05	68.77	70.02	68.66	69.86	3842977
2013-09-06	70.27	70.63	69.47	70.30	3153956
2013-09-09	70.46	70.82	70.37	70.67	2642058
2013-09-10	71.32	71.32	70.50	70.86	3620598
2013-09-11	70.91	71.11	70.11	70.95	1867075
2013-09-12	70.61	70.76	69.88	70.25	2531506
2013-09-13	70.16	70.57	69.87	70.51	2663713
2013-09-16	71.07	71.36	70.63	70.95	2488544
2013-09-17	71.13	71.29	70.79	71.11	2361302
2013-09-18	71.03	71.87	70.41	71.66	2118127
2013-09-19	71.66	72.09	71.50	71.94	2050549
2013-09-20	72.02	72.34	70.84	71.02	3989771
2013-09-23	70.72	71.35	70.55	70.75	1477805
2013-09-24	72.08	72.12	70.30	70.91	3364962
2013-09-25	70.89	71.99	70.89	71.29	2335172
2013-09-26	71.47	71.58	71.06	71.30	2225597
2013-09-27	70.88	70.92	70.12	70.30	2810924
2013-09-30	69.70	70.77	69.57	70.39	3586123
2013-10-01	70.29	71.28	70.29	71.02	1970519
2013-10-02	70.72	71.64	70.54	71.55	2046068
2013-10-03	71.38	71.61	70.57	71.03	1995017
2013-10-04	71.03	72.05	70.73	71.68	1775235
2013-10-07	71.30	71.57	70.75	70.80	2815095
2013-10-08	70.77	71.39	70.43	70.46	2490610
2013-10-09	70.46	70.49	69.81	70.09	2568990
2013-10-10	70.74	71.43	70.62	71.43	2201526
2013-10-11	71.11	71.62	70.57	71.48	2221636
2013-10-14	71.04	72.33	70.87	72.17	2341929
2013-10-15	71.73	72.46	71.53	72.05	2552391
2013-10-16	72.38	73.30	72.38	73.13	3095101
2013-10-17	73.00	73.34	72.66	72.99	1980387
2013-10-18	73.63	74.29	73.62	74.04	2916632
2013-10-21	73.88	74.26	73.54	73.78	2265790
2013-10-22	73.99	74.21	73.17	73.36	2612839
2013-10-23	72.85	72.85	70.75	71.02	4636592
2013-10-24	70.73	71.53	70.52	71.31	4890191
2013-10-25	73.93	74.58	73.12	74.55	6263450
2013-10-28	74.49	74.86	74.00	74.72	3746652
2013-10-29	74.44	74.47	73.34	73.72	3604458
2013-10-30	73.90	74.20	73.23	73.70	2360056
2013-10-31	73.60	73.99	72.87	73.16	2821234
2013-11-01	73.18	73.40	71.92	72.85	2981776
2013-11-04	73.13	73.25	72.48	72.92	1645257
2013-11-05	72.61	73.13	71.93	72.39	2347936
2013-11-06	72.70	73.39	72.23	73.36	2522963
2013-11-07	73.67	73.70	72.20	72.47	2827200
2013-11-08	72.39	74.12	72.39	74.08	2900078
2013-11-11	74.43	74.97	73.85	74.77	2612736
2013-11-12	74.22	74.97	73.97	74.40	2192703
2013-11-13	74.35	74.46	73.69	74.28	2264872
2013-11-14	74.26	75.34	73.51	75.31	3130600
2013-11-15	75.68	76.34	75.56	75.97	3317495
2013-11-18	76.04	76.23	74.86	75.21	3401380
2013-11-19	75.25	75.41	74.55	74.95	2777458
2013-11-20	75.06	75.70	74.85	75.13	2075538
2013-11-21	75.54	75.86	74.96	75.58	2815379
2013-11-22	75.65	75.72	74.85	75.40	2274827
2013-11-25	74.91	75.25	74.06	74.45	2668883
2013-11-26	74.44	74.58	72.84	73.67	2972768
2013-11-27	73.46	74.03	72.90	73.41	2062780
2013-11-29	73.67	74.12	73.36	73.45	1296561
2013-12-02	73.67	74.37	73.02	73.62	2520462
2013-12-03	73.33	74.49	73.00	74.46	2827708
2013-12-04	74.05	74.49	73.04	73.76	1959979
2013-12-05	73.49	73.77	73.11	73.55	1962797
2013-12-06	74.31	74.40	73.37	73.53	1885917
2013-12-09	73.22	73.31	72.12	72.27	4401296
2013-12-10	71.83	71.83	71.02	71.32	4072577
2013-12-11	71.52	71.61	70.52	70.63	2803489
2013-12-12	70.66	71.31	70.38	70.78	3501959
2013-12-13	70.91	71.43	70.57	70.96	2795665
2013-12-16	71.21	71.29	70.31	71.12	3993883
2013-12-17	71.34	71.34	70.35	70.42	2713418
2013-12-18	70.11	70.26	69.03	70.21	5006347
2013-12-19	69.88	70.25	69.55	70.10	2461406
2013-12-20	70.33	70.93	70.08	70.63	3460771
2013-12-23	70.93	70.96	70.00	70.09	2524614
2013-12-24	70.22	70.86	70.09	70.77	1166369
2013-12-26	71.06	71.19	70.85	70.99	1533623
2013-12-27	71.20	71.79	71.11	71.59	2173264
2013-12-30	71.79	71.85	70.84	70.91	1871556
2013-12-31	70.97	71.75	70.66	71.67	1848916
2014-01-02	71.56	72.33	70.95	71.21	2505462
2014-01-03	71.24	71.95	70.96	70.97	1916517
2014-01-06	72.38	72.39	71.20	71.64	3605777
2014-01-07	71.69	71.99	71.33	71.93	2809978
2014-01-08	71.57	71.58	70.11	70.45	4266156
2014-01-09	70.54	70.54	69.40	70.09	3380948
2014-01-10	70.12	70.65	69.76	70.34	2615640
2014-01-13	70.20	70.45	68.99	69.16	4021553
2014-01-14	69.20	69.97	69.01	69.87	3127341
2014-01-15	70.02	70.20	69.29	69.56	3427395
2014-01-16	69.69	69.81	69.24	69.54	1865763
2014-01-17	69.93	69.93	69.20	69.37	2828315
2014-01-21	69.88	70.28	68.83	69.53	3661745
2014-01-22	69.66	70.04	69.47	69.92	2183718
2014-01-23	69.53	69.53	68.32	68.60	7956303
2014-01-24	67.98	68.07	66.67	66.69	8067464
2014-01-27	66.62	66.87	65.96	66.07	5360880
2014-01-28	66.20	66.34	65.73	66.07	4261446
2014-01-29	65.82	66.45	65.49	65.82	3854079
2014-01-30	66.00	66.77	65.89	66.37	4831447
2014-01-31	67.41	68.19	65.91	67.60	9563448
2014-02-03	67.76	67.76	66.09	66.46	7473359
2014-02-04	66.84	67.35	66.70	67.15	3740638
2014-02-05	66.87	67.01	65.88	66.06	5168574
2014-02-06	66.37	67.14	66.10	66.74	4148795
2014-02-07	67.17	67.74	66.78	67.65	4279052
2014-02-10	67.56	67.61	66.86	67.59	3568283
2014-02-11	67.53	68.28	67.46	68.13	4418951
2014-02-12	68.58	68.66	68.21	68.51	3043303
2014-02-13	68.17	68.61	67.89	68.44	5197902
2014-02-14	68.54	69.20	68.19	68.87	5075043
2014-02-18	68.96	68.99	67.82	68.85	3126341
2014-02-19	68.72	69.62	68.52	68.91	3837690
2014-02-20	68.91	69.10	68.41	68.83	3727322
2014-02-21	68.56	68.58	67.28	67.41	5264825
2014-02-24	67.57	69.22	67.57	68.44	6324473
2014-02-25	68.05	68.09	66.55	67.44	5625483
2014-02-26	67.17	67.40	66.56	67.00	3670077
2014-02-27	67.14	67.60	66.93	67.32	5339488
2014-02-28	67.56	69.75	67.47	69.43	6419360
2014-03-03	69.02	69.93	68.78	69.41	3948074
2014-03-04	70.07	70.43	69.51	70.15	2930453
2014-03-05	70.07	70.43	69.48	69.83	3020243
2014-03-06	69.80	70.61	69.65	70.50	1867319
2014-03-07	70.89	71.27	70.53	71.25	3617511
2014-03-10	71.04	71.21	70.50	71.11	2435963
2014-03-11	71.21	71.30	70.05	70.37	3193268
2014-03-12	69.65	69.97	69.04	69.67	4839052
2014-03-13	69.63	69.68	67.17	67.75	7832452
2014-03-14	67.83	68.18	67.01	67.23	3953435
2014-03-17	66.94	67.55	65.87	66.75	6024296
2014-03-18	67.06	67.67	66.82	66.95	3483326
2014-03-19	66.90	67.16	66.32	66.68	4102361
2014-03-20	66.57	66.96	66.07	66.44	4902362
2014-03-21	67.15	67.61	66.80	67.11	5608815
2014-03-24	67.19	67.68	66.57	66.83	3072170
2014-03-25	67.31	67.56	67.07	67.39	2683330
2014-03-26	67.72	68.03	67.23	67.38	3021305
2014-03-27	67.37	68.68	67.31	68.52	4400490
2014-03-28	69.02	70.02	68.53	70.00	3808506
2014-03-31	70.20	70.29	69.67	70.18	3633154
2014-04-01	70.13	70.52	69.65	70.35	2931057
2014-04-02	70.50	70.84	70.28	70.70	3267731
2014-04-03	70.70	71.11	70.34	70.44	2853989
2014-04-04	70.86	71.60	70.56	71.16	3681986
2014-04-07	70.78	70.94	69.49	69.56	3873766
2014-04-08	69.39	70.75	69.34	70.40	3558247
2014-04-09	70.62	71.08	70.03	70.98	2658984
2014-04-10	70.97	71.63	70.45	70.84	3170694
2014-04-11	70.48	71.08	70.02	70.44	3579745
2014-04-14	70.66	72.02	70.45	71.66	4234234
2014-04-15	71.72	73.10	71.50	72.74	4195184
2014-04-16	73.16	73.67	72.67	73.26	3515356
2014-04-17	73.48	74.58	73.13	74.23	4636714
2014-04-21	74.10	74.40	73.76	74.30	2294681
2014-04-22	73.90	74.49	73.56	74.11	1973050
2014-04-23	74.03	74.94	73.99	74.49	3343790
2014-04-24	74.80	74.80	73.94	74.69	5272130
2014-04-25	74.57	75.54	74.19	75.22	4848795
2014-04-28	72.40	72.54	69.46	69.67	10833030
2014-04-29	70.35	71.84	69.70	70.39	7251480
2014-04-30	70.29	71.04	69.85	70.77	3786722
2014-05-01	70.85	71.42	70.52	71.02	3715970
2014-05-02	71.17	72.52	70.97	71.56	3401402
2014-05-05	71.43	72.48	71.20	71.99	2845007
2014-05-06	72.26	72.67	71.92	72.16	2116212
2014-05-07	72.43	73.01	72.10	72.71	1977614
2014-05-08	72.58	72.93	72.30	72.38	2555262
2014-05-09	72.53	72.63	71.84	72.11	2589797
2014-05-12	72.30	72.98	72.09	72.48	2312101
2014-05-13	72.60	73.38	72.55	73.30	3065521
2014-05-14	73.19	73.53	72.83	73.03	3481704
2014-05-15	72.79	73.01	72.01	72.49	4705117
2014-05-16	72.55	73.80	72.39	73.57	4524014
2014-05-19	73.22	74.31	73.13	74.17	3128896
2014-05-20	74.03	74.33	73.85	73.96	3695142
2014-05-21	74.08	75.00	73.99	74.22	2836629
2014-05-22	74.25	74.57	73.79	74.26	2081316
2014-05-23	74.56	74.80	73.58	73.81	2455171
2014-05-27	74.13	74.25	73.59	73.84	2248777
2014-05-28	73.90	74.09	73.31	73.78	2157400
2014-05-29	74.12	74.17	73.53	73.97	3456310
2014-05-30	73.72	73.91	73.46	73.78	3579415
2014-06-02	74.70	75.30	73.79	74.19	4134751
2014-06-03	74.27	76.05	73.90	76.02	4756113
2014-06-04	75.90	76.55	75.25	76.31	4771743
2014-06-05	76.71	76.78	76.00	76.25	2816183
2014-06-06	76.70	77.21	76.52	77.14	2023992
2014-06-09	77.16	78.49	77.16	78.06	3130825
2014-06-10	77.93	78.65	77.83	78.46	2952494
2014-06-11	76.91	76.91	75.89	76.38	4933306
2014-06-12	76.71	77.42	76.58	77.06	3664087
2014-06-13	77.52	77.59	76.78	77.54	2617297
2014-06-16	77.50	78.25	77.37	77.84	2522471
2014-06-17	77.56	78.20	77.40	77.92	2199932
2014-06-18	77.61	78.03	77.00	77.97	2898978
2014-06-19	78.08	78.48	77.36	78.27	2838956
2014-06-20	78.13	79.58	78.03	79.58	3972695
2014-06-23	79.60	80.50	79.56	80.37	2470789
2014-06-24	80.13	80.92	79.44	79.54	4294072
2014-06-25	79.59	80.87	79.29	80.80	3538142
2014-06-26	80.80	81.19	80.43	80.95	2687354
2014-06-27	80.88	82.69	80.70	82.63	4374260
2014-06-30	82.61	82.75	82.01	82.35	3421640
2014-07-01	82.66	82.77	81.80	82.41	2738208
2014-07-02	82.39	82.87	82.16	82.61	2360390
2014-07-03	82.48	83.04	82.18	83.02	1430770
2014-07-07	82.81	83.23	82.61	83.14	2342837
2014-07-08	82.56	83.32	82.50	83.14	2889005
2014-07-09	83.14	84.67	83.08	84.50	3302733
2014-07-10	83.56	83.77	82.76	83.36	3699075
2014-07-11	83.28	83.30	82.09	82.75	2824362
2014-07-14	83.12	83.76	83.07	83.75	1919181
2014-07-15	83.44	84.10	82.90	83.88	3391869
2014-07-16	84.25	85.47	84.14	85.36	3565413
2014-07-17	85.20	85.75	84.40	84.60	2714518
2014-07-18	84.59	85.45	84.36	85.45	3178475
2014-07-21	85.16	85.76	85.11	85.58	2507947
2014-07-22	85.85	86.34	85.80	86.03	2536005
2014-07-23	86.12	86.30	85.06	86.18	3123902
2014-07-24	86.13	86.41	85.07	85.45	3306871
2014-07-25	85.00	85.39	84.78	85.17	2611398
2014-07-28	85.17	85.20	83.79	84.70	4034808
2014-07-29	85.74	85.79	82.92	83.41	4670738
2014-07-30	83.00	83.45	81.73	81.73	5051018
2014-07-31	81.30	81.93	80.90	81.04	4249436
2014-08-01	80.53	81.60	80.30	81.09	3567147
2014-08-04	81.09	82.99	80.52	82.87	3384645
2014-08-05	82.56	82.56	80.76	81.56	3584992
2014-08-06	81.17	82.71	81.14	82.01	2724874
2014-08-07	82.18	82.72	81.31	81.64	2496199
2014-08-08	81.76	82.38	81.41	82.31	4121135
2014-08-11	82.50	82.89	81.87	81.97	2452020
2014-08-12	81.74	82.45	81.57	81.89	2081875
2014-08-13	82.35	82.83	82.10	82.22	1637193
2014-08-14	82.29	82.70	80.55	80.77	2745263
2014-08-15	81.14	82.20	81.14	82.11	2780480
2014-08-18	82.70	82.86	82.01	82.49	2124490
2014-08-19	82.53	84.14	82.45	83.62	3038981
2014-08-20	83.10	83.87	82.48	83.84	2279636
2014-08-21	84.00	84.64	83.30	84.41	2547876
2014-08-22	84.18	84.32	83.52	84.00	2246839
2014-08-25	84.20	84.79	83.76	84.67	2097270
2014-08-26	84.82	85.96	84.78	84.91	2200775
2014-08-27	85.14	85.75	84.30	85.62	1736694
2014-08-28	85.17	85.73	84.69	85.42	1847817
2014-08-29	85.55	86.46	85.21	86.43	2116885
2014-09-02	86.50	86.55	84.20	84.63	3297143
2014-09-03	85.34	85.71	85.07	85.13	2095904
2014-09-04	85.16	85.25	83.19	83.63	3715445
2014-09-05	83.63	83.89	82.25	83.55	2911888
2014-09-08	83.20	83.20	81.80	82.63	2562824
2014-09-09	82.50	82.69	81.21	81.75	3814932
2014-09-10	81.27	81.51	80.14	81.49	4836678
2014-09-11	80.96	82.53	80.80	82.49	3132239
2014-09-12	82.15	82.17	80.31	80.64	3221826
2014-09-15	80.78	81.53	80.30	81.30	2815961
2014-09-16	81.30	82.86	81.18	82.35	2715578
2014-09-17	82.73	82.77	80.43	80.91	3455063
2014-09-18	81.12	81.35	80.27	80.59	2435746
2014-09-19	80.98	81.19	80.16	80.23	4738642
2014-09-22	80.15	80.33	78.12	78.70	4082745
2014-09-23	78.65	79.05	78.24	78.82	3389299
2014-09-24	78.84	79.40	77.65	78.86	3643989
2014-09-25	78.85	78.92	77.30	77.93	3544978
2014-09-26	78.14	78.83	77.58	78.50	2792893
2014-09-29	77.74	78.26	77.05	78.10	2641360
2014-09-30	78.21	78.41	75.23	76.10	8969900
2014-10-01	76.20	76.73	74.09	74.54	6559164
2014-10-02	74.72	75.21	72.89	74.19	6760338
2014-10-03	74.41	74.42	72.94	73.50	4436911
2014-10-06	73.63	74.25	73.12	73.54	4300648
2014-10-07	73.27	74.93	73.17	73.69	4801320
2014-10-08	73.06	73.97	71.25	73.93	6261475
2014-10-09	73.49	73.69	71.03	71.34	5254153
2014-10-10	71.44	72.15	69.77	70.32	5695315
2014-10-13	70.31	71.26	67.93	68.05	5222854
2014-10-14	68.11	70.08	67.57	68.50	5534003
2014-10-15	67.67	70.21	67.25	69.97	6767806
2014-10-16	68.26	71.63	67.94	71.21	5472319
2014-10-17	71.67	72.90	69.46	70.44	5420872
2014-10-20	70.50	71.09	69.51	70.98	3580260
2014-10-21	71.80	73.54	71.46	73.35	3668999
2014-10-22	73.59	73.81	71.34	71.44	3325172
2014-10-23	72.63	74.43	71.99	73.65	4212173
2014-10-24	73.42	73.93	72.31	73.52	2736658
2014-10-27	72.23	72.24	70.35	71.03	4565499
2014-10-28	71.80	73.33	71.10	73.08	3259114
2014-10-29	73.97	74.65	71.97	72.73	3899197
2014-10-30	70.85	72.73	69.75	70.76	6963725
2014-10-31	71.30	72.72	69.90	72.64	5631103
2014-11-03	71.97	72.60	70.35	70.72	5805987
2014-11-04	69.81	69.91	68.23	69.14	4450731
2014-11-05	69.61	71.86	69.14	71.56	4789329
2014-11-06	70.75	72.92	70.50	72.87	5430927
2014-11-07	72.74	74.37	72.61	73.26	4938585
2014-11-10	74.10	74.65	72.95	73.52	5213813
2014-11-11	73.49	73.60	72.27	73.10	5481193
2014-11-12	72.54	73.97	72.16	73.00	3691173
2014-11-13	72.75	72.78	71.38	71.54	1012655
2014-11-14	71.90	72.24	70.04	71.34	4540272
2014-11-17	71.13	72.26	71.05	71.82	4461491
2014-11-18	71.84	72.58	71.47	72.05	3271838
2014-11-19	72.00	72.71	71.24	71.49	4450301
2014-11-20	71.62	72.59	71.43	72.36	3239604
2014-11-21	73.55	74.05	72.56	73.82	3617282
2014-11-24	73.86	74.20	73.08	73.55	3827104
2014-11-25	73.87	74.19	72.26	72.46	3495156
2014-11-26	72.16	72.44	71.23	71.29	4598755
2014-11-28	67.76	67.98	65.61	67.04	7648482
2014-12-01	66.09	66.90	65.00	66.46	8213655
2014-12-02	66.17	67.44	65.79	66.60	4871436
2014-12-03	66.57	67.74	66.00	67.58	4359374
2014-12-04	66.79	67.92	65.32	67.35	6546705
2014-12-05	66.71	67.62	66.02	66.89	4511741
2014-12-08	65.99	66.00	63.63	63.78	7594772
2014-12-09	63.75	65.15	63.40	64.93	6015884
2014-12-10	63.84	63.94	62.56	63.08	5462236
2014-12-11	62.98	64.62	62.69	63.01	4628278
2014-12-12	62.32	62.50	60.88	61.55	5578309
2014-12-15	62.15	62.94	61.63	61.93	4882157
2014-12-16	61.56	64.12	60.91	62.34	7543555
2014-12-17	62.37	65.04	62.31	64.02	6257767
2014-12-18	65.69	65.88	63.77	65.27	4923044
2014-12-19	66.15	67.10	65.03	67.07	7265840
2014-12-22	66.14	66.30	64.82	66.28	4588758
2014-12-23	66.96	67.21	66.00	66.48	4092107
2014-12-24	66.39	66.77	65.22	66.18	2434300
2014-12-26	66.71	67.27	66.37	66.70	2273296
2014-12-29	67.23	67.59	66.57	66.80	3379690
2014-12-30	66.63	67.01	65.95	66.25	2568599
2014-12-31	65.85	66.36	64.90	65.53	2868121
2015-01-02	64.97	66.02	64.64	65.49	3239124
2015-01-05	64.60	64.60	61.39	62.50	6708133
2015-01-06	62.23	63.00	61.15	61.73	5654469
2015-01-07	62.36	62.72	61.17	61.79	4634711
2015-01-08	62.28	63.66	61.96	63.63	6686541
2015-01-09	63.96	64.20	61.71	61.88	5026746
2015-01-12	60.80	61.03	58.18	58.60	7612816
2015-01-13	58.34	59.05	57.18	57.97	8931302
2015-01-14	57.65	57.84	56.42	57.79	7870174
2015-01-15	58.75	58.97	56.73	56.79	5229003
2015-01-16	57.33	58.33	57.25	58.28	7132920
2015-01-20	58.19	58.40	57.05	58.31	5783278
2015-01-21	58.59	59.77	58.31	59.73	3090077
2015-01-22	59.46	59.82	58.14	58.82	4658665
2015-01-23	58.78	59.16	57.07	57.15	6213039
2015-01-26	56.66	57.78	56.65	57.74	6088605
2015-01-27	57.34	57.85	56.73	57.70	4818774
2015-01-28	57.29	57.47	53.44	53.53	11018339
2015-01-29	54.15	54.16	52.14	53.26	9604212
2015-01-30	52.90	55.40	52.64	54.43	7953796
2015-02-02	55.16	56.40	54.34	56.39	7454622
2015-02-03	57.53	57.66	53.14	54.08	17343910
2015-02-04	52.95	53.49	51.73	52.33	12118616
2015-02-05	53.12	53.58	52.36	53.24	6543189
2015-02-06	53.75	53.75	49.25	51.43	15010879
2015-02-09	51.56	53.25	51.49	52.78	9154175
2015-02-10	52.79	52.96	51.68	52.35	8193257
2015-02-11	51.77	52.44	51.34	51.89	6927406
2015-02-12	52.78	53.63	52.23	52.56	6955962
2015-02-13	53.20	53.62	52.44	53.36	6960060
2015-02-17	53.32	55.16	52.78	55.13	8033822
2015-02-18	54.60	55.92	54.35	55.84	9429198
2015-02-19	53.48	55.05	52.88	54.24	10179365
2015-02-20	54.11	54.56	53.52	54.47	5417592
2015-02-23	53.50	54.80	53.22	54.30	5512277
2015-02-24	54.68	54.75	53.82	54.68	5802994
2015-02-25	54.72	55.00	54.07	54.74	3748772
2015-02-26	54.30	54.50	52.80	53.27	5113427
2015-02-27	53.50	54.50	53.21	54.35	5206630
2015-03-02	54.25	55.82	53.90	55.79	9182786
2015-03-03	55.84	56.17	54.23	54.44	6267687
2015-03-04	54.60	54.95	53.90	54.78	4327888
2015-03-05	54.55	54.55	53.53	53.60	5107024
2015-03-06	53.10	53.33	52.37	52.54	5153106
2015-03-09	52.52	52.93	51.65	51.65	6198812
2015-03-10	51.12	51.49	50.30	50.22	6891920
2015-03-11	50.87	50.87	49.87	50.16	4501441
2015-03-12	50.25	50.32	49.78	49.80	5869831
2015-03-13	49.34	49.59	48.07	49.07	7428674
2015-03-16	48.71	48.85	47.79	48.67	6963252
2015-03-17	48.18	48.48	47.37	47.46	9079034
2015-03-18	47.21	48.79	46.08	48.59	11927060
2015-03-19	47.90	48.45	47.78	47.89	6670400
2015-03-20	48.34	49.94	48.30	49.66	15174344
2015-03-23	49.66	50.34	49.35	49.36	4996354
2015-03-24	49.48	49.63	48.48	48.51	5746310
2015-03-25	49.05	49.43	48.69	49.04	5571008
2015-03-26	49.69	49.81	48.73	48.95	4492238
2015-03-27	48.99	49.65	48.48	49.25	6237849
2015-03-30	49.19	50.04	48.75	49.84	5763653
2015-03-31	49.40	50.17	49.20	49.99	11090704
2015-04-01	50.19	50.47	49.87	49.92	4704045
2015-04-02	49.62	51.14	49.60	51.01	5401622
2015-04-06	51.33	53.06	51.27	52.70	8068076
2015-04-07	52.71	53.19	52.33	52.77	4545094
2015-04-08	52.99	53.25	52.24	52.74	5627361
2015-04-09	52.99	54.72	52.99	54.55	4766880
2015-04-10	54.65	54.97	54.06	54.43	3588984
2015-04-13	54.69	54.71	53.03	53.18	4428543
2015-04-14	53.59	54.54	53.48	54.36	4282680
2015-04-15	54.75	56.64	54.34	56.00	7099363
2015-04-16	55.59	56.43	54.61	55.30	4736701
2015-04-17	55.17	55.17	54.07	54.59	4916777
2015-04-20	54.54	55.42	54.52	55.03	4164012
2015-04-21	55.03	55.12	53.04	53.13	4297194
2015-04-22	53.20	54.40	52.55	53.93	5623458
2015-04-23	54.08	56.07	53.89	55.75	6486680
2015-04-24	55.44	55.50	53.83	54.20	7437130
2015-04-27	55.61	55.61	54.26	54.69	5407057
2015-04-28	51.22	52.18	50.18	51.93	14482754
2015-04-29	50.48	53.12	50.38	52.92	9186259
2015-04-30	53.23	54.77	52.49	54.41	7405918
2015-05-01	54.35	55.00	53.85	54.73	4094534
2015-05-04	54.86	55.12	53.87	54.74	3808663
2015-05-05	55.47	56.03	54.82	55.40	4734398
2015-05-06	56.13	56.13	53.99	54.52	6037027
2015-05-07	53.59	53.59	51.67	51.97	6945008
2015-05-08	52.50	53.32	51.28	53.23	4408174
2015-05-11	52.40	52.55	51.10	51.33	6409111
2015-05-12	51.49	52.01	50.76	51.48	4334265
2015-05-13	51.99	52.40	51.16	51.88	5083727
2015-05-14	51.81	52.47	50.93	51.22	4268770
2015-05-15	51.02	51.65	50.31	51.27	7305593
2015-05-18	51.11	51.29	50.33	51.18	3292621
2015-05-19	50.73	50.80	49.27	49.96	5091283
2015-05-20	50.28	50.37	49.62	50.17	3473763
2015-05-21	50.44	51.95	50.18	51.40	5045327
2015-05-22	50.84	51.55	50.51	50.71	3343546
2015-05-26	50.03	50.69	49.72	49.96	3521505
2015-05-27	49.79	50.79	49.42	50.30	3679350
2015-05-28	50.02	50.11	49.08	49.89	3867170
2015-05-29	49.88	50.35	49.18	49.19	4627908
2015-06-01	49.16	49.39	48.71	49.08	3138858
2015-06-02	49.55	50.60	49.45	50.20	3512937
2015-06-03	50.16	50.70	49.50	49.66	2722138
2015-06-04	49.30	49.43	48.59	48.63	3360857
2015-06-05	48.50	49.72	48.35	48.88	3028293
2015-06-08	48.69	49.55	48.60	48.96	2925321
2015-06-09	49.44	49.65	47.89	47.90	5208565
2015-06-10	48.02	49.30	47.84	49.20	4442360
2015-06-11	49.12	49.24	48.26	48.59	2969011
2015-06-12	48.27	48.73	48.11	48.30	2288960
2015-06-15	47.78	48.47	47.47	48.35	4803944
2015-06-16	48.14	48.84	48.14	48.73	2849659
2015-06-17	49.11	49.42	48.70	48.89	4502679
2015-06-18	49.02	49.53	48.58	49.09	5198432
2015-06-19	48.72	49.70	48.71	49.22	7633939
2015-06-22	49.33	49.42	48.84	49.16	3394815
2015-06-23	49.18	49.22	48.43	49.05	6021102
2015-06-24	48.81	49.84	48.80	49.29	3829945
2015-06-25	49.13	49.40	48.88	48.97	3739330
2015-06-26	48.81	49.49	48.40	49.41	8221445
2015-06-29	49.14	49.45	48.55	48.57	6325789
2015-06-30	48.93	48.95	47.61	48.28	4719545
2015-07-01	48.26	48.47	46.73	46.95	7018936
2015-07-02	47.12	47.83	47.00	47.42	4381544
2015-07-06	46.45	46.77	44.91	45.06	8482930
2015-07-07	44.92	45.50	43.85	45.17	7665383
2015-07-08	44.71	45.38	44.15	44.16	4695916
2015-07-09	44.75	44.99	44.43	44.58	7018989
2015-07-10	45.00	45.40	44.75	44.99	4081395
2015-07-13	45.21	46.07	44.83	45.70	4577531
2015-07-14	45.63	46.51	45.35	45.52	4417132
2015-07-15	45.24	45.43	43.70	43.72	5323870
2015-07-16	44.07	44.27	43.38	43.49	4037997
2015-07-17	42.60	43.26	42.43	43.01	7228716
2015-07-20	43.06	43.33	42.50	43.13	5121648
2015-07-21	43.35	44.37	43.30	43.43	3696885
2015-07-22	43.05	43.17	41.75	41.91	7908945
2015-07-23	42.38	43.10	41.63	42.92	5098381
2015-07-24	42.97	43.29	42.06	42.22	4742515
2015-07-27	41.64	42.45	41.23	41.65	6491168
2015-07-28	42.05	42.99	40.30	42.93	6822455
2015-07-29	42.65	44.05	42.63	43.89	5299636
2015-07-30	43.87	44.12	43.06	43.39	3636468
2015-07-31	43.11	43.44	41.85	42.13	4967459
2015-08-03	41.74	42.20	40.87	40.97	5491083
2015-08-04	41.46	41.65	40.51	40.65	6005812
2015-08-05	40.95	41.35	40.06	40.38	6203351
2015-08-06	40.25	40.94	39.85	40.60	10737740
2015-08-07	40.46	40.75	39.61	39.73	7891371
2015-08-10	39.73	41.02	39.68	40.90	9096671
2015-08-11	40.07	40.52	39.66	40.49	6609320
2015-08-12	40.50	41.22	40.11	40.99	5925357
2015-08-13	40.53	40.67	39.54	39.83	7387491
2015-08-14	39.71	40.21	39.25	39.55	5674909
2015-08-17	39.50	39.82	39.20	39.51	5370238
2015-08-18	39.44	40.02	39.42	39.73	4473610
2015-08-19	39.33	39.72	38.99	39.09	6371005
2015-08-20	39.00	39.52	38.41	38.42	6603384
2015-08-21	38.16	38.85	37.19	37.21	7936543
2015-08-24	35.12	38.44	34.54	37.25	13448463
2015-08-25	38.64	38.82	37.27	37.35	8911064
2015-08-26	38.79	39.84	37.61	39.03	11317375
2015-08-27	39.96	41.43	39.96	41.36	8623792
2015-08-28	40.75	42.55	40.74	41.65	5809686
2015-08-31	40.85	42.54	40.47	42.33	6329418
2015-09-01	40.77	42.48	40.71	41.35	6741382
2015-09-02	42.03	42.06	40.37	40.86	6599710
2015-09-03	40.94	41.76	40.50	40.97	5300309
2015-09-04	40.25	40.58	39.54	40.44	5212778
2015-09-08	40.81	40.99	40.27	40.62	5341216
2015-09-09	40.52	40.70	38.52	38.80	6130957
2015-09-10	38.92	39.98	38.24	39.25	6560100
2015-09-11	38.50	38.79	38.10	38.64	5342766
2015-09-14	38.46	38.79	38.16	38.57	4163997
2015-09-15	38.72	39.21	38.38	38.68	3911214
2015-09-16	39.16	40.52	38.95	40.00	4968452
2015-09-17	39.89	40.27	39.29	39.57	4652528
2015-09-18	38.79	39.05	37.79	38.05	6102528
2015-09-21	38.54	38.58	37.27	37.33	4717996
2015-09-22	36.75	37.66	36.71	37.48	7774027
2015-09-23	37.52	37.78	36.79	37.08	5630616
2015-09-24	36.76	37.34	36.32	36.92	6054533
2015-09-25	37.31	37.53	36.80	37.45	4849786
2015-09-28	37.09	37.11	36.39	36.72	8174960
2015-09-29	37.26	37.72	36.64	37.08	5499343
2015-09-30	37.35	37.74	37.04	37.65	6551430
2015-10-01	38.30	38.72	35.98	36.05	8553761
2015-10-02	35.75	38.08	35.39	38.05	6497574
2015-10-05	38.76	40.17	38.19	39.90	6616666
2015-10-06	40.00	40.85	39.60	40.69	7718838
2015-10-07	41.72	42.62	39.37	40.47	7949743
2015-10-08	40.39	40.98	39.55	40.77	6764353
2015-10-09	41.06	41.21	40.59	40.80	3708637
2015-10-12	40.80	40.97	39.17	39.25	4364117
2015-10-13	38.79	39.42	38.58	38.67	4605987
2015-10-14	38.62	39.46	38.05	39.40	4425362
2015-10-15	39.26	39.99	38.77	39.66	6023617
2015-10-16	39.97	39.97	38.44	39.40	5169920
2015-10-19	38.78	39.39	38.63	38.98	4265731
2015-10-20	39.00	39.72	38.78	39.42	3849102
2015-10-21	39.13	39.87	38.93	39.20	3291764
2015-10-22	39.83	40.03	38.88	38.98	6959818
2015-10-23	38.83	39.76	38.65	38.81	3793180
2015-10-26	38.79	39.04	37.14	37.54	4358000
2015-10-27	37.24	37.35	35.88	35.95	8472600
2015-10-28	36.42	37.27	34.56	36.72	9680975
2015-10-29	36.50	36.67	35.85	36.44	6518507
2015-10-30	36.72	38.48	36.25	37.64	9038657
2015-11-02	37.28	38.95	37.27	38.85	5094348
2015-11-03	39.10	40.24	39.04	39.94	5612148
2015-11-04	39.90	40.23	39.50	39.89	4846155
2015-11-05	39.50	40.13	39.11	39.50	4053947
2015-11-06	39.10	40.06	38.84	39.79	3624927
2015-11-09	39.70	40.06	38.33	38.93	4234333
2015-11-10	38.60	39.27	38.38	38.82	2554592
2015-11-11	38.77	38.92	37.54	37.77	4287534
2015-11-12	36.95	38.31	36.58	37.45	4213168
2015-11-13	37.32	37.76	36.84	37.33	2714867
2015-11-16	37.30	38.15	36.97	37.77	3151676
2015-11-17	37.69	37.69	36.80	37.04	2651162
2015-11-18	37.46	38.40	37.33	38.34	3632918
2015-11-19	37.98	38.45	37.46	37.60	2426956
2015-11-20	37.55	37.89	36.65	37.26	3640242
2015-11-23	37.21	37.76	36.83	37.33	3270166
2015-11-24	37.81	38.78	37.63	38.61	3644530
2015-11-25	38.16	38.89	37.71	38.08	3271182
2015-11-27	37.72	38.00	37.17	37.35	1426805
2015-11-30	37.78	38.00	37.25	37.34	5253404
2015-12-01	37.39	38.04	36.98	37.72	4851925
2015-12-02	36.90	37.91	36.90	37.08	5973439
2015-12-03	37.23	37.72	36.86	37.05	7340419
2015-12-04	36.50	37.53	36.16	36.59	9669592
2015-12-07	35.56	35.57	34.40	34.64	9035392
2015-12-08	33.97	34.47	33.44	33.50	8161191
2015-12-09	33.82	35.29	33.47	33.85	7078304
2015-12-10	33.63	34.40	33.51	33.80	4494801
2015-12-11	33.62	33.70	33.10	33.29	5988905
2015-12-14	33.31	33.68	32.89	33.56	6839583
2015-12-15	33.99	35.27	33.93	34.66	7144308
2015-12-16	34.41	35.04	33.85	34.32	5073489
2015-12-17	34.23	34.42	33.29	33.67	5322043
2015-12-18	33.54	33.78	33.22	33.27	9883798
2015-12-21	33.30	34.05	33.22	33.90	5926040
2015-12-22	33.89	34.51	33.81	34.34	3668951
2015-12-23	35.14	35.42	34.87	35.33	5536673
2015-12-24	35.34	35.39	34.77	34.80	2311725
2015-12-28	34.15	34.51	34.00	34.15	4181644
2015-12-29	34.71	34.73	34.01	34.24	4081496
2015-12-30	33.67	34.46	33.63	33.74	3224817
2015-12-31	33.55	33.93	33.18	33.49	4007084
2016-01-04	33.51	34.61	33.36	34.61	6573194
2016-01-05	34.01	34.22	33.09	33.62	5106165
2016-01-06	32.78	32.78	31.14	31.34	6500249
2016-01-07	30.68	31.48	30.26	30.74	7140387
2016-01-08	30.85	30.93	29.69	29.94	8321213
2016-01-11	30.01	30.15	29.55	29.95	7407099
2016-01-12	30.39	30.61	29.75	30.43	7235102
2016-01-13	30.82	31.01	29.01	29.08	8858373
2016-01-14	29.35	30.67	28.51	30.51	8102243
2016-01-15	29.13	29.98	29.04	29.95	8370118
2016-01-19	30.18	30.23	28.91	29.53	5937834
2016-01-20	28.80	30.23	28.54	29.72	8220253
2016-01-21	29.54	31.21	29.36	30.67	5519361
2016-01-22	31.58	31.96	30.44	31.23	6998379
2016-01-25	30.62	30.91	29.66	29.69	5903770
2016-01-26	30.12	30.86	29.88	30.43	5597630
2016-01-27	30.36	31.97	29.96	31.10	8121668
2016-01-28	32.04	32.63	30.85	31.06	8691015
2016-01-29	31.26	32.65	31.14	32.54	6403035
2016-02-01	31.93	32.35	31.07	31.99	5569288
2016-02-02	31.21	31.30	30.40	30.67	6726218
2016-02-03	28.09	28.19	26.10	28.00	29172973
2016-02-04	28.04	28.84	27.75	28.58	13847762
2016-02-05	28.27	28.92	27.96	28.47	10274500
2016-02-08	27.83	28.52	27.22	28.40	6807236
2016-02-09	28.24	28.25	27.02	27.56	8103190
2016-02-10	27.41	28.16	26.65	26.69	6177189
2016-02-11	26.17	26.70	25.74	26.34	8504350
2016-02-12	26.69	27.74	26.56	27.55	5811234
2016-02-16	28.05	28.20	27.34	28.06	5138435
2016-02-17	28.41	29.16	28.34	29.11	7315153
2016-02-18	29.42	29.49	28.67	29.35	5677053
2016-02-19	28.96	29.30	28.71	29.30	3857735
2016-02-22	30.02	30.13	29.37	29.40	5883253
2016-02-23	29.35	29.80	28.62	28.65	4649261
2016-02-24	27.94	28.30	27.27	28.24	5835781
2016-02-25	28.35	28.42	27.06	27.66	5656689
2016-02-26	28.37	29.31	28.29	28.81	5673168
2016-02-29	29.10	29.60	28.87	29.27	5920284
2016-03-01	29.64	30.00	29.14	29.51	7819637
2016-03-02	29.37	30.60	28.87	30.50	7331579
2016-03-03	30.62	31.99	30.47	31.76	10116160
2016-03-04	31.98	32.68	31.66	32.50	11051042
2016-03-07	32.28	35.20	32.21	34.93	17153485
2016-03-08	34.61	34.76	31.48	31.04	8552285
2016-03-09	31.37	32.15	30.60	31.38	6569924
2016-03-10	31.20	31.58	30.66	31.50	4549691
2016-03-11	32.17	33.54	32.04	33.39	5769921
2016-03-14	32.88	33.84	32.70	33.44	6165705
2016-03-15	32.95	33.17	32.05	33.11	4020306
2016-03-16	33.33	33.60	32.83	33.06	6420362
2016-03-17	33.42	34.53	33.08	33.99	7256581
2016-03-18	34.32	34.34	32.21	32.58	16760768
2016-03-21	32.22	32.61	31.66	32.57	5084323
2016-03-22	32.38	32.77	31.87	32.02	5457581
2016-03-23	31.89	32.32	31.22	31.38	5342985
2016-03-24	30.62	31.15	30.01	31.15	4877841
2016-03-28	31.34	31.64	30.92	31.49	4153375
2016-03-29	31.07	31.38	30.03	31.32	5294117
2016-03-30	31.69	31.89	30.81	31.10	3927126
2016-03-31	31.07	31.55	30.99	31.10	5424991
2016-04-01	30.36	30.51	29.13	29.53	6498286
2016-04-04	29.59	29.95	29.18	29.59	3949853
2016-04-05	29.42	29.58	28.70	29.03	4771974
2016-04-06	29.37	29.89	28.69	29.22	3892887
2016-04-07	29.11	29.34	28.22	28.57	5080244
2016-04-08	29.18	29.50	28.88	29.11	3441939
2016-04-11	28.25	28.40	27.08	27.32	12124458
2016-04-12	27.48	28.06	26.92	27.83	11282647
2016-04-13	27.99	29.27	27.77	29.21	9897279
2016-04-14	29.41	29.41	28.37	28.81	6854221
2016-04-15	28.42	28.45	27.50	27.68	8103196
2016-04-18	27.06	28.69	26.86	28.26	7283292
2016-04-19	28.53	29.48	28.31	29.22	7627985
2016-04-20	28.82	28.93	28.16	28.70	6835274
2016-04-21	28.85	29.04	28.53	28.55	4536052
2016-04-22	28.54	29.79	28.54	29.27	5064479
2016-04-25	29.06	29.78	28.96	29.32	6268455
2016-04-26	29.50	29.69	29.21	29.37	7176705
2016-04-27	30.47	32.23	30.46	31.70	10264697
2016-04-28	31.12	33.93	29.77	33.10	16748154
2016-04-29	33.33	36.49	33.28	36.04	13923952
2016-05-02	35.95	36.28	34.56	34.77	13885552
2016-05-03	34.19	34.90	33.29	34.82	7803450
2016-05-04	34.57	35.30	33.31	33.47	7109967
2016-05-05	34.10	34.25	32.79	33.29	5024958
2016-05-06	33.04	34.34	32.92	33.46	4018054
2016-05-09	33.10	33.27	31.39	31.42	7545262
2016-05-10	31.59	32.02	31.15	31.76	5026732
2016-05-11	31.65	32.69	31.20	32.36	5591406
2016-05-12	32.86	33.19	31.56	31.95	4443879
2016-05-13	31.63	32.08	31.11	31.16	3519156
2016-05-16	31.81	32.57	31.62	32.24	4157006
2016-05-17	32.24	33.15	32.07	32.82	6574040
2016-05-18	32.45	32.95	31.25	31.45	5284185
2016-05-19	31.06	31.65	30.91	31.09	6966343
2016-05-20	31.12	31.99	31.12	31.83	4106984
2016-05-23	31.53	31.84	31.34	31.56	3480728
2016-05-24	31.89	31.93	31.20	31.49	2936498
2016-05-25	31.82	32.78	31.73	32.67	3970946
2016-05-26	33.00	33.36	32.55	32.58	3729921
2016-05-27	32.58	32.69	32.18	32.62	2941973
2016-05-31	32.58	33.29	32.51	32.95	4846776
2016-06-01	32.33	32.58	31.52	32.10	4056442
2016-06-02	31.77	32.08	31.25	32.00	3010620
2016-06-03	32.11	32.55	31.75	32.09	2698397
2016-06-06	32.49	35.13	32.49	34.87	6680554
2016-06-07	35.21	36.53	35.17	36.20	5680108
2016-06-08	36.57	37.49	36.57	36.98	4682158
2016-06-09	36.14	36.60	35.85	36.34	4217385
2016-06-10	35.75	36.04	34.98	35.03	3952957
2016-06-13	34.32	35.18	34.24	34.59	3383765
2016-06-14	34.35	34.99	33.61	34.14	3753565
2016-06-15	34.08	34.93	33.78	33.87	3387884
2016-06-16	33.43	33.95	32.82	33.85	4246219
2016-06-17	34.21	35.34	34.21	35.18	10876650
2016-06-20	35.67	35.95	35.11	35.16	3685563
2016-06-21	34.95	35.65	34.58	35.65	4049993
2016-06-22	35.96	36.16	35.52	35.54	4100323
2016-06-23	36.13	36.66	35.88	36.50	3770650
2016-06-24	34.79	35.41	34.04	34.06	5586009
2016-06-27	33.70	33.72	31.47	31.61	6288579
2016-06-28	32.40	32.60	31.77	31.99	4251690
2016-06-29	32.57	33.26	32.03	32.93	5536945
2016-06-30	32.92	33.65	32.50	33.65	3752337
2016-07-01	33.65	34.59	33.53	34.44	3301967
2016-07-05	33.83	34.06	31.88	32.14	5495687
2016-07-06	31.79	31.82	30.67	31.46	5935852
2016-07-07	32.00	32.79	31.31	31.69	4519368
2016-07-08	32.29	32.85	32.12	32.59	3236066
2016-07-11	32.76	33.33	32.08	32.19	3409746
2016-07-12	32.82	34.38	32.78	34.02	3948295
2016-07-13	33.95	34.30	33.02	33.38	2595835
2016-07-14	33.83	34.07	33.61	33.74	2152703
2016-07-15	34.00	34.00	33.39	33.74	2492456
2016-07-18	33.12	33.33	32.46	33.28	2786267
2016-07-19	33.16	33.48	32.90	33.04	2757163
2016-07-20	32.76	33.43	32.25	32.95	4290642
2016-07-21	33.00	33.89	32.81	32.86	5063748
2016-07-22	32.93	33.06	32.17	32.25	3315803
2016-07-25	32.00	32.07	31.06	31.27	4000568
2016-07-26	31.21	31.93	31.19	31.86	4285974
2016-07-27	31.96	32.34	31.06	31.27	6088582
2016-07-28	31.00	33.10	29.79	32.04	7366920
2016-07-29	31.81	32.43	31.59	32.35	5235358
2016-08-01	32.00	32.10	31.27	31.44	5951783
2016-08-02	32.01	32.43	31.00	31.91	5119141
2016-08-03	31.93	32.87	31.82	32.66	3979100
2016-08-04	32.51	32.92	32.34	32.56	2122434
2016-08-05	32.62	33.51	32.46	33.35	4565909
2016-08-08	33.69	34.56	33.62	34.40	4060987
2016-08-09	34.47	34.76	33.75	34.18	3753371
2016-08-10	34.32	34.60	33.29	33.32	4329273
2016-08-11	33.41	33.99	33.10	33.67	4010451
2016-08-12	33.84	34.19	33.69	33.81	3826494
2016-08-15	33.91	35.26	33.91	34.85	3531036
2016-08-16	35.01	35.44	34.79	34.97	4158399
2016-08-17	35.22	35.49	34.95	35.09	3337766
2016-08-18	35.31	36.21	35.28	36.09	4004093
2016-08-19	35.59	35.88	35.42	35.74	2817650
2016-08-22	35.27	35.41	34.75	35.18	2894643
2016-08-23	35.30	35.73	35.18	35.39	2029105
2016-08-24	35.15	35.62	34.84	35.05	3083998
2016-08-25	35.07	35.33	34.82	35.20	2553405
2016-08-26	35.31	35.69	34.24	34.54	2924856
2016-08-29	34.44	34.68	34.37	34.45	1795453
2016-08-30	34.58	34.67	33.77	33.86	2818431
2016-08-31	33.65	33.99	33.33	33.54	2765298
2016-09-01	33.40	33.49	32.70	33.04	2928137
2016-09-02	33.41	33.85	33.30	33.49	2409273
2016-09-06	33.58	34.42	33.58	34.28	3074448
2016-09-07	34.31	34.73	33.90	34.03	3868043
2016-09-08	34.28	35.49	34.04	35.14	4064809
2016-09-09	34.71	34.98	33.15	33.15	4633340
2016-09-12	32.66	34.23	32.50	34.07	3721007
2016-09-13	33.39	33.66	32.78	33.04	4077278
2016-09-14	32.95	33.31	32.08	32.31	4422466
2016-09-15	32.54	33.03	32.32	32.89	2316422
2016-09-16	32.36	32.90	32.13	32.86	3080964
2016-09-19	33.20	33.40	32.35	32.36	2071932
2016-09-20	32.35	32.46	31.89	31.91	3336419
2016-09-21	32.30	33.70	32.15	33.69	4257669
2016-09-22	34.27	34.60	34.03	34.38	3373042
2016-09-23	34.05	35.00	33.88	33.89	5053509
2016-09-26	34.17	34.31	33.73	33.89	4427241
2016-09-27	33.44	33.66	33.04	33.44	4151990
2016-09-28	33.56	36.33	33.45	36.27	7441149
2016-09-29	36.24	38.55	36.24	36.86	10862267
2016-09-30	37.22	37.37	36.70	36.74	5321942
2016-10-03	36.01	36.40	35.76	36.16	5464055
2016-10-04	36.14	36.49	35.27	35.68	4127515
2016-10-05	36.42	37.36	36.13	36.87	4724174
2016-10-06	37.03	37.53	36.46	37.01	4345682
2016-10-07	37.08	37.34	36.47	36.84	3121546
2016-10-10	37.40	37.80	37.18	37.60	4422635
2016-10-11	37.40	37.74	36.49	36.96	4468222
2016-10-12	36.75	36.85	36.02	36.08	3405592
2016-10-13	35.74	36.46	35.53	36.29	3201789
2016-10-14	36.60	36.75	35.96	36.14	2009626
2016-10-17	36.24	36.52	35.64	36.11	1980868
2016-10-18	36.62	36.95	36.26	36.66	2391464
2016-10-19	37.07	37.38	36.66	36.98	4557888
2016-10-20	36.66	37.68	36.46	37.19	3285836
2016-10-21	36.85	37.06	36.50	36.97	2426387
2016-10-24	37.00	37.05	36.28	36.76	2268012
2016-10-25	36.66	37.26	36.07	36.16	3158473
2016-10-26	35.76	36.71	35.56	36.56	5668818
2016-10-27	35.88	36.01	33.59	33.70	12731538
2016-10-28	33.72	33.89	32.57	32.93	6655163
2016-10-31	32.78	32.90	31.96	32.10	5826342
2016-11-01	32.43	32.54	31.51	31.93	4377404
2016-11-02	31.50	31.86	31.03	31.43	5838659
2016-11-03	31.39	32.55	31.39	32.37	5348530
2016-11-04	32.22	32.28	31.26	31.88	3144718
2016-11-07	32.48	32.54	31.98	32.24	3000965
2016-11-08	32.06	32.14	31.41	31.91	3774457
2016-11-09	31.96	33.42	31.87	32.95	4583992
2016-11-10	32.96	33.94	32.91	33.59	4235461
2016-11-11	33.29	33.69	32.82	33.34	3062901
2016-11-14	33.23	34.98	33.12	34.90	4545776
2016-11-15	35.15	36.21	35.10	36.04	4115580
2016-11-16	35.64	35.90	35.04	35.25	2549427
2016-11-17	35.55	36.19	35.05	35.31	3299950
2016-11-18	35.23	35.52	34.84	35.21	2454466
2016-11-21	35.94	36.62	35.93	36.44	3551518
2016-11-22	36.60	36.69	36.16	36.35	2697320
2016-11-23	36.00	36.53	35.85	36.35	1959822
2016-11-25	36.07	36.16	35.52	35.94	1356692
2016-11-28	36.04	36.07	35.34	35.53	2583023
2016-11-29	34.62	34.84	34.11	34.55	3382826
2016-11-30	36.14	37.91	35.85	37.36	8296303
2016-12-01	37.98	38.92	37.42	37.59	5071789
2016-12-02	37.49	38.05	37.32	37.89	2744612
2016-12-05	38.25	39.53	38.02	38.80	4367931
2016-12-06	37.84	39.45	37.55	39.37	3745333
2016-12-07	39.17	39.87	38.90	39.38	3452095
2016-12-08	39.51	39.96	39.25	39.88	2738193
2016-12-09	40.00	40.47	39.35	39.78	4135152
2016-12-12	41.72	43.63	39.70	40.02	7674810
2016-12-13	40.53	40.60	39.90	40.32	3307630
2016-12-14	39.83	40.61	39.31	39.48	3773654
2016-12-15	39.03	40.37	38.89	39.70	3398143
2016-12-16	39.86	40.03	38.00	38.72	9699236
2016-12-19	38.79	39.04	38.29	38.49	2762036
2016-12-20	38.82	39.15	38.70	38.80	2180499
2016-12-21	39.02	39.32	38.62	38.85	2184996
2016-12-22	38.80	39.39	38.54	38.90	2993475
2016-12-23	38.87	39.21	38.08	38.38	1773814
2016-12-27	38.57	39.12	38.40	38.92	1576395
2016-12-28	38.59	38.93	37.93	37.96	2218328
2016-12-29	37.92	38.17	37.56	37.83	1710058
2016-12-30	37.92	38.33	37.32	37.44	2550860
2017-01-03	38.12	38.73	37.19	37.81	4086276
2017-01-04	37.77	38.80	37.68	38.53	3242043
2017-01-05	38.66	38.98	38.32	38.67	2946145
2017-01-06	38.67	39.20	38.12	38.99	2916247
2017-01-09	38.57	39.14	37.95	38.07	3266864
2017-01-10	38.15	38.17	37.63	37.76	2112551
2017-01-11	37.84	38.91	37.81	38.53	2484313
2017-01-12	38.67	38.72	37.64	38.16	3266472
2017-01-13	37.73	38.24	37.36	37.40	2444606
2017-01-17	37.66	37.82	37.31	37.67	2917742
2017-01-18	37.29	37.51	36.82	37.42	3467047
2017-01-19	37.75	38.39	37.71	37.90	3708402
2017-01-20	38.33	39.25	38.29	39.08	3677928
2017-01-23	38.65	38.73	37.87	38.43	4367511
2017-01-24	38.74	39.25	38.35	39.04	1944033
2017-01-25	39.07	39.79	39.07	39.72	2418770
2017-01-26	39.79	39.94	39.17	39.25	2442943
2017-01-27	39.15	39.53	38.69	38.87	1608918
2017-01-30	38.51	38.62	37.20	37.55	3175634
2017-01-31	37.60	37.89	37.05	37.81	3068650
2017-02-01	38.19	39.68	37.70	38.55	14113242
2017-02-02	38.45	38.70	37.54	37.80	3455952
2017-02-03	37.83	38.71	37.74	38.57	2631716
2017-02-06	38.58	38.72	37.40	37.46	4376004
2017-02-07	38.02	40.75	37.26	39.29	12138626
2017-02-08	39.59	39.59	38.10	39.21	5106861
2017-02-09	39.65	39.84	38.94	38.99	3877680
2017-02-10	39.49	39.95	39.22	39.42	3120540
2017-02-13	39.40	39.90	39.32	39.60	1726784
2017-02-14	39.75	40.75	39.51	40.66	3057478
2017-02-15	40.19	40.63	40.01	40.42	3163523
2017-02-16	40.56	40.80	40.06	40.24	2651375
2017-02-17	40.03	40.18	38.93	39.31	3115540
2017-02-21	39.84	40.30	39.53	39.56	2407491
2017-02-22	39.06	39.41	38.77	38.86	3023949
2017-02-23	40.39	40.60	39.38	39.71	4138181
2017-02-24	39.22	39.96	39.06	39.79	3146631
2017-02-27	39.91	41.54	39.84	41.10	4477690
2017-02-28	40.63	41.05	40.28	40.42	3554614
2017-03-01	40.89	41.88	40.73	41.74	3273287
2017-03-02	41.30	41.90	40.25	40.29	4117448
2017-03-03	40.83	41.00	40.14	40.38	2689161
2017-03-06	40.11	40.22	39.50	39.87	2768258
2017-03-07	39.91	40.07	39.14	39.30	3104623
2017-03-08	39.20	39.63	37.76	37.94	7104713
2017-03-09	37.54	38.18	36.81	37.69	6054988
2017-03-10	37.83	38.01	37.32	37.84	2275096
2017-03-13	37.92	38.12	37.63	38.10	3037317
2017-03-14	37.39	37.94	36.44	37.71	5227956
2017-03-15	38.20	39.23	37.73	39.13	4157484
2017-03-16	39.29	39.76	38.63	39.15	3059778
2017-03-17	39.26	40.29	39.23	39.31	5460444
2017-03-20	38.91	39.35	38.40	39.21	2009005
2017-03-21	39.30	39.56	38.32	38.92	3338683
2017-03-22	38.72	39.13	38.44	38.71	3335730
2017-03-23	38.48	38.84	38.26	38.41	2544472
2017-03-24	38.54	38.88	38.29	38.46	2057381
2017-03-27	37.85	38.55	37.63	38.42	2854806
2017-03-28	38.62	39.48	38.14	39.30	2577720
2017-03-29	39.20	40.37	38.96	40.34	2693119
2017-03-30	40.53	40.90	40.03	40.07	4451405
2017-03-31	40.00	40.49	39.83	40.09	3201928
2017-04-03	40.18	40.33	39.53	39.68	3095775
2017-04-04	39.65	39.65	39.00	39.51	4135867
2017-04-05	39.89	40.25	38.96	39.07	3250424
2017-04-06	39.43	39.57	39.09	39.40	2174519
2017-04-07	39.40	39.44	38.87	38.89	1925090
2017-04-10	39.17	39.36	38.97	39.16	2316956
2017-04-11	39.09	39.17	38.36	38.73	3796185
2017-04-12	38.84	38.97	37.63	37.78	6093296
2017-04-13	37.66	37.90	37.46	37.71	4767929
2017-04-17	37.71	37.79	37.28	37.56	2193788
2017-04-18	37.22	37.56	36.79	36.90	3092218
2017-04-19	37.08	37.16	35.75	35.83	4500365
2017-04-20	36.06	36.18	35.54	35.63	3208029
2017-04-21	35.13	35.24	34.51	34.65	6336709
2017-04-24	35.05	35.60	34.93	35.43	3948249
2017-04-25	35.57	35.92	35.30	35.82	4044924
2017-04-26	35.57	36.58	35.57	36.15	3963806
2017-04-27	35.50	35.76	34.13	34.98	5851165
2017-04-28	35.25	35.25	34.70	34.97	2803638
2017-05-01	34.87	35.01	34.26	34.26	3356668
2017-05-02	34.26	34.37	33.48	33.69	4289745
2017-05-03	33.55	33.99	33.45	33.86	2872502
2017-05-04	33.53	33.74	32.82	33.25	3156285
2017-05-05	33.30	34.39	33.23	34.35	3756862
2017-05-08	34.25	34.34	33.63	34.04	2495023
2017-05-09	33.97	33.99	33.57	33.76	2098411
2017-05-10	34.08	34.45	33.86	34.08	3832020
2017-05-11	34.34	34.36	33.73	33.80	2373301
2017-05-12	33.81	33.98	33.50	33.79	2782317
2017-05-15	34.45	34.57	33.65	33.91	3153315
2017-05-16	34.16	34.29	33.75	34.08	2592211
2017-05-17	33.76	33.98	33.28	33.38	3495799
2017-05-18	33.05	34.23	33.00	34.02	3248443
2017-05-19	34.29	35.10	34.17	34.81	3412491
2017-05-22	35.16	35.37	34.82	34.95	2861830
2017-05-23	35.06	35.27	34.68	35.00	2193789
2017-05-24	34.94	35.19	34.34	34.46	3002920
2017-05-25	34.44	34.77	32.57	32.60	4547938
2017-05-26	32.63	32.92	32.49	32.77	2412235
2017-05-30	32.58	32.95	32.40	32.60	2559023
2017-05-31	32.21	33.16	32.11	32.67	4452585
2017-06-01	32.79	33.04	32.51	32.64	4974066
2017-06-02	32.38	32.95	31.81	32.89	3141844
2017-06-05	32.72	33.30	32.68	32.93	2279739
2017-06-06	32.73	33.26	32.51	33.11	1672794
2017-06-07	32.89	32.99	31.82	32.54	3983634
2017-06-08	32.50	32.98	32.41	32.59	3169096
2017-06-09	32.58	34.57	32.56	34.21	4988284
2017-06-12	34.58	34.81	33.70	34.31	3716449
2017-06-13	34.35	34.75	34.08	34.46	2071478
2017-06-14	34.22	34.22	32.26	32.77	5279845
2017-06-15	32.29	32.91	32.21	32.81	3608490
2017-06-16	33.04	33.68	32.84	33.66	3536432
2017-06-19	33.68	33.82	33.11	33.58	2929928
2017-06-20	33.24	33.24	32.18	33.17	4500518
2017-06-21	32.96	32.96	31.93	32.13	3753860
2017-06-22	32.23	32.32	31.82	31.84	5369108
2017-06-23	31.92	32.08	31.39	31.64	3738174
2017-06-26	31.65	32.01	31.44	31.79	2848820
2017-06-27	31.95	32.28	31.67	31.70	2880609
2017-06-28	31.78	32.30	31.71	31.77	2504517
2017-06-29	32.00	32.69	31.96	32.44	3517482
2017-06-30	32.66	33.28	32.36	32.94	3507623
2017-07-03	33.17	34.09	33.14	33.90	1638596
2017-07-05	33.58	33.72	32.45	32.73	2616153
2017-07-06	32.97	33.19	32.24	32.28	2494210
2017-07-07	32.05	32.17	31.61	32.01	3490235
2017-07-10	31.82	32.89	31.69	32.60	2353563
2017-07-11	32.53	33.50	32.38	33.19	2176732
2017-07-12	33.67	33.69	32.92	33.15	1995238
2017-07-13	33.07	33.43	32.55	33.42	2483214
2017-07-14	33.52	33.92	33.28	33.79	2373389
2017-07-17	33.71	34.41	33.63	33.98	2904283
2017-07-18	34.24	34.34	33.50	33.88	1689535
2017-07-19	33.81	35.23	33.68	35.15	4611440
2017-07-20	35.15	35.20	33.95	34.00	2341016
2017-07-21	33.90	34.17	33.34	33.45	3166764
2017-07-24	33.65	33.72	33.09	33.18	2067376
2017-07-25	33.55	34.14	33.53	33.58	2946261
2017-07-26	33.87	33.91	33.19	33.34	2208842
2017-07-27	33.45	33.71	33.09	33.71	3538363
2017-07-28	33.70	35.34	32.84	33.11	4686302
2017-07-31	33.07	33.25	32.09	32.71	3141479
2017-08-01	32.53	32.53	31.52	31.88	3862878
2017-08-02	31.65	32.82	31.36	32.61	3659706
2017-08-03	32.60	32.99	32.42	32.62	2817589
2017-08-04	32.65	33.21	32.56	33.18	2567595
2017-08-07	32.30	32.79	31.77	31.79	3216863
2017-08-08	31.60	31.72	31.19	31.29	2923702
2017-08-09	31.37	31.55	30.29	30.81	4427268
2017-08-10	30.97	30.99	30.30	30.35	3661864
2017-08-11	30.22	30.61	30.14	30.29	3419290
2017-08-14	30.38	30.87	30.26	30.62	2565812
2017-08-15	30.49	30.58	30.14	30.39	3304257
2017-08-16	30.44	30.53	29.90	29.94	3272318
2017-08-17	29.91	30.53	29.90	30.09	4159672
2017-08-18	30.01	30.54	29.90	30.38	3656682
2017-08-21	30.22	30.47	30.17	30.29	3961274
2017-08-22	30.41	30.52	30.12	30.20	2455210
2017-08-23	30.07	30.60	30.01	30.37	3315382
2017-08-24	30.26	30.31	30.06	30.08	2080366
2017-08-25	30.21	30.75	30.19	30.52	2024457
2017-08-28	30.60	30.65	30.06	30.34	3049095
2017-08-29	30.14	30.41	30.05	30.36	1958623
2017-08-30	30.28	30.47	29.93	30.45	2068258
2017-08-31	30.65	30.83	30.33	30.67	2686158
2017-09-01	30.70	30.76	30.49	30.68	1994099
2017-09-05	30.92	31.50	30.92	31.33	3082479
2017-09-06	31.52	32.17	31.42	31.83	4035868
2017-09-07	31.88	32.05	31.57	31.88	3039819
2017-09-08	31.85	31.86	31.54	31.75	2635345
2017-09-11	31.84	32.31	31.72	32.26	2429496
2017-09-12	32.38	33.58	32.13	33.38	4127725
2017-09-13	33.44	34.34	33.32	33.79	4251087
2017-09-14	34.00	34.33	33.69	33.95	2911747
2017-09-15	33.72	34.46	33.66	34.45	4704635
2017-09-18	34.37	35.03	34.24	34.77	2575253
2017-09-19	34.93	35.26	34.66	35.18	2238255
2017-09-20	35.33	35.90	35.27	35.51	4436113
2017-09-21	35.33	35.42	35.05	35.20	2025668
2017-09-22	35.00	35.60	35.00	35.54	2264191
2017-09-25	35.83	36.25	35.76	35.86	4682038
2017-09-26	35.60	36.45	35.58	36.30	2401835
2017-09-27	36.38	36.46	35.65	36.14	3151133
2017-09-28	36.40	36.48	35.39	35.53	3096401
2017-09-29	35.63	35.84	35.26	35.73	3008253
2017-10-02	35.34	35.57	35.09	35.35	2653358
2017-10-03	35.45	35.50	34.63	35.13	2780918
2017-10-04	35.13	35.38	34.97	35.23	3844351
2017-10-05	35.24	36.22	35.17	36.03	3470452
2017-10-06	35.48	35.78	34.95	35.03	2937191
2017-10-09	35.18	35.45	34.99	35.24	19741759
2017-10-10	35.51	35.69	34.88	34.93	1754120
2017-10-11	34.85	35.03	34.38	34.98	2145644
2017-10-12	34.57	34.65	34.31	34.38	2404550
2017-10-13	34.69	34.87	34.60	34.65	1615087
2017-10-16	34.90	35.18	34.81	34.99	2846699
2017-10-17	34.94	34.99	34.29	34.92	3477803
2017-10-18	35.00	35.15	34.51	34.52	2117049
2017-10-19	34.20	34.57	33.95	34.08	2694434
2017-10-20	34.12	34.17	33.61	34.09	2477212
2017-10-23	34.05	34.17	33.72	33.80	2216061
2017-10-24	34.04	34.21	33.78	33.81	2632320
2017-10-25	33.75	33.97	33.46	33.63	2875923
2017-10-26	33.57	34.17	33.41	33.86	4463584
2017-10-27	32.70	33.95	32.01	33.23	7146312
2017-10-30	33.19	34.38	32.96	34.28	4961319
2017-10-31	33.91	34.61	33.72	34.19	3755954
2017-11-01	34.49	34.99	33.86	34.06	4365762
2017-11-02	34.14	34.27	33.19	33.36	3616686
2017-11-03	33.26	33.58	33.17	33.42	2456272
2017-11-06	33.61	35.53	33.52	35.50	4005577
2017-11-07	35.70	35.83	34.99	35.10	2397803
2017-11-08	35.00	35.63	34.91	35.02	4073273
2017-11-09	34.93	35.07	34.51	34.55	2777424
2017-11-10	34.56	34.61	33.33	33.52	4237532
2017-11-13	33.35	33.39	32.87	33.06	3413277
2017-11-14	32.87	32.98	32.21	32.27	2933901
2017-11-15	31.92	32.43	31.57	31.94	2895771
2017-11-16	31.91	31.94	31.47	31.51	3152446
2017-11-17	31.57	32.16	31.51	32.02	2854198
2017-11-20	31.91	32.08	31.58	31.72	2642395
2017-11-21	31.91	32.15	31.76	31.80	2246510
2017-11-22	32.01	32.29	31.77	31.94	2079959
2017-11-24	32.09	32.11	31.74	31.85	659116
2017-11-27	31.66	32.04	31.55	31.63	2666137
2017-11-28	31.58	32.21	31.48	32.13	2121516
2017-11-29	32.56	32.76	32.17	32.61	2660153
2017-11-30	32.82	33.75	32.76	33.55	5645279
2017-12-01	33.80	34.29	33.57	34.09	3768693
2017-12-04	33.83	34.76	33.73	33.98	3997334
2017-12-05	34.00	34.04	33.14	33.17	2316261
2017-12-06	33.01	33.23	32.56	32.66	1894293
2017-12-07	32.55	32.66	31.99	32.40	2722017
2017-12-08	32.70	33.06	32.44	32.62	2866753
2017-12-11	32.67	33.62	32.67	33.29	2081766
2017-12-12	33.43	33.65	33.14	33.14	1859897
2017-12-13	33.22	33.41	32.38	32.59	4287291
2017-12-14	32.36	32.68	32.21	32.43	3951554
2017-12-15	32.61	33.12	32.54	33.06	7471117
2017-12-18	33.18	33.64	33.03	33.34	2503583
2017-12-19	33.50	33.85	33.32	33.62	2513040
2017-12-20	33.70	34.42	33.57	34.32	2620364
2017-12-21	34.39	35.65	34.30	35.55	2988708
2017-12-22	35.52	35.58	35.24	35.44	1891765
2017-12-26	35.55	35.82	35.37	35.62	2662158
2017-12-27	35.53	35.75	35.26	35.28	2633751
2017-12-28	35.27	35.52	35.18	35.49	2008339
2017-12-29	35.59	36.13	35.19	36.02	2430870
2018-01-02	36.13	36.90	35.75	36.80	2482200
2018-01-03	36.93	37.98	36.53	37.85	3400171
2018-01-04	37.80	38.47	37.65	38.43	2372285
2018-01-05	38.39	38.39	37.85	38.22	2216059
2018-01-08	38.09	38.77	37.77	38.71	3126934
2018-01-09	38.82	38.87	38.13	38.24	1717691
2018-01-10	38.39	38.52	37.79	37.93	2953266
2018-01-11	38.15	39.16	37.96	38.84	2630643
2018-01-12	38.95	39.23	38.59	39.14	2531081
2018-01-16	39.15	39.30	38.44	38.47	3225216
2018-01-17	38.72	39.22	38.46	38.92	2282112
2018-01-18	38.72	38.90	37.84	37.91	3025130
2018-01-19	37.52	38.00	37.03	37.98	4639501
2018-01-22	38.00	38.86	37.87	38.74	3234318
2018-01-23	38.82	39.26	38.18	38.73	3701520
2018-01-24	38.69	38.79	37.92	38.29	3156427
2018-01-25	38.62	38.64	37.58	37.60	2287116
2018-01-26	37.80	37.95	37.41	37.71	2108901
2018-01-29	37.36	37.76	36.65	36.73	3142204
2018-01-30	36.34	36.75	35.86	36.59	3479840
2018-01-31	36.54	36.95	36.21	36.68	2895392
2018-02-01	36.80	37.53	36.63	37.43	2517830
2018-02-02	36.92	37.06	35.62	35.69	2658658
2018-02-05	35.46	36.29	33.70	33.85	5453975
2018-02-06	33.33	35.80	33.00	35.39	6492866
2018-02-07	35.23	36.10	33.93	34.05	5037110
2018-02-08	34.10	34.23	32.64	32.64	5027490
2018-02-09	32.99	33.40	31.77	33.09	5524140
2018-02-12	33.43	33.82	32.53	33.71	6053960
2018-02-13	33.30	33.80	33.12	33.66	3272594
2018-02-14	33.24	35.29	33.06	35.14	4679215
2018-02-15	35.31	35.31	34.12	35.13	3535771
2018-02-16	34.90	35.98	34.89	35.61	3201124
2018-02-20	35.69	36.03	35.13	35.38	3829601
2018-02-21	35.18	36.07	34.93	34.96	2851786
2018-02-22	35.44	35.99	34.91	35.10	3460867
2018-02-23	35.33	36.08	35.00	36.07	2352775
2018-02-26	36.18	36.37	35.72	36.18	2287847
2018-02-27	36.16	36.78	35.83	36.26	4719165
2018-02-28	36.50	36.93	35.08	35.09	4937632
2018-03-01	34.94	35.90	34.78	35.41	3145035
2018-03-02	35.15	36.14	34.84	36.08	2944844
2018-03-05	35.76	36.77	35.59	36.37	3450678
2018-03-06	36.61	36.97	36.24	36.70	2606192
2018-03-07	36.24	36.66	35.83	36.51	2354047
2018-03-08	36.55	36.70	36.01	36.64	2267874
2018-03-09	36.98	37.97	36.87	37.72	2950592
2018-03-12	37.70	37.89	37.23	37.60	2538736
2018-03-13	37.74	37.90	37.07	37.31	2293981
2018-03-14	37.45	37.68	37.25	37.34	2648580
2018-03-15	37.46	37.50	36.07	36.26	2566962
2018-03-16	36.35	37.13	36.19	36.89	4404185
2018-03-19	36.79	36.92	36.04	36.37	2795748
2018-03-20	36.63	37.14	36.57	36.79	1873431
2018-03-21	37.03	38.33	36.84	38.04	2561818
2018-03-22	37.51	37.93	37.13	37.18	2522586
2018-03-23	37.46	38.12	37.15	37.18	2809835
2018-03-26	37.67	37.96	36.82	37.90	1811890
2018-03-27	37.92	38.07	36.65	36.92	2647705
2018-03-28	36.92	37.03	35.81	35.93	2440032
2018-03-29	36.16	37.07	36.13	36.81	2826606
2018-04-02	36.62	36.78	35.11	35.88	2625848
2018-04-03	36.11	36.68	35.54	36.66	2028217
2018-04-04	35.92	36.66	35.46	36.56	2027425
2018-04-05	36.68	37.87	36.68	37.23	2926744
2018-04-06	36.87	37.19	36.56	36.99	4675203
2018-04-09	37.16	37.17	36.23	36.25	2968176
2018-04-10	36.90	38.35	36.90	38.08	5426284
2018-04-11	38.08	39.56	37.93	39.43	3687419
2018-04-12	39.61	40.92	39.54	40.64	4988824
2018-04-13	40.84	41.38	40.65	40.92	2803742
2018-04-16	38.74	39.00	37.82	37.98	7960439
2018-04-17	37.77	37.77	36.89	37.59	5744757
2018-04-18	38.08	38.89	38.08	38.32	4984735
2018-04-19	38.02	38.73	37.38	38.58	3896261
2018-04-20	38.50	38.50	37.59	38.25	3671689
2018-04-23	38.09	38.38	37.74	38.38	2063727
2018-04-24	38.54	39.05	37.67	37.97	1995622
2018-04-25	37.86	38.35	37.50	38.28	2033011
2018-04-26	38.46	38.97	38.17	38.63	2139679
2018-04-27	38.33	39.38	37.50	38.86	4523594
2018-04-30	38.53	39.25	38.51	38.67	2846341
2018-05-01	38.48	38.66	38.04	38.51	2329360
2018-05-02	38.24	38.90	38.24	38.42	3309707
2018-05-03	38.42	38.46	37.64	38.38	1879745
2018-05-04	38.12	38.73	38.03	38.50	1714253
2018-05-07	38.69	39.67	38.45	38.60	2504942
2018-05-08	38.77	39.23	38.14	39.12	1812258
2018-05-09	39.56	40.57	39.52	40.37	3164610
2018-05-10	40.57	40.85	40.30	40.61	2885411
2018-05-11	40.71	40.87	40.39	40.65	1954266
2018-05-14	40.80	41.34	40.80	41.06	1523704
2018-05-15	41.03	41.42	40.32	41.39	2111541
2018-05-16	41.47	42.25	41.29	42.17	2885706
2018-05-17	42.31	43.29	42.19	42.93	3307755
2018-05-18	42.89	43.43	42.58	43.42	3333508
2018-05-21	43.55	44.19	43.34	44.11	3085691
2018-05-22	44.01	45.08	43.51	43.69	5023214
2018-05-23	43.07	43.61	42.54	42.90	3778215
2018-05-24	42.38	42.59	42.00	42.31	3372658
2018-05-25	41.55	41.57	40.52	41.26	3810746
2018-05-29	40.59	41.38	40.48	41.31	2038269
2018-05-30	41.69	42.40	41.57	41.87	2237938
2018-05-31	41.53	41.90	41.06	41.42	4195259
2018-06-01	41.72	42.53	41.51	41.85	2364327
2018-06-04	41.96	42.29	41.58	41.77	3910144
2018-06-05	41.57	42.14	41.40	42.05	2414898
2018-06-06	42.24	42.49	41.95	42.25	2294534
2018-06-07	42.63	43.00	42.42	42.87	3124090
2018-06-08	42.84	42.93	42.10	42.58	2481356
2018-06-11	42.49	42.74	42.15	42.16	2024819
2018-06-12	42.18	42.69	41.94	42.27	1860871
2018-06-13	42.17	42.56	41.78	42.25	1732616
2018-06-14	42.58	42.62	41.82	42.16	1993982
2018-06-15	41.66	41.83	41.15	41.48	4906041
2018-06-18	41.31	42.56	41.24	42.22	2746923
2018-06-19	41.78	42.27	41.35	42.19	2550438
2018-06-20	42.47	42.55	42.04	42.35	2406385
2018-06-21	42.10	42.14	41.55	41.69	2166531
2018-06-22	43.13	43.70	42.46	42.60	3991564
2018-06-25	42.41	42.41	41.18	41.33	2526610
2018-06-26	41.39	42.05	41.21	41.92	2010666
2018-06-27	42.41	43.47	42.37	42.79	2426596
2018-06-28	42.90	43.31	42.55	43.20	2433552
2018-06-29	42.98	43.83	42.80	43.40	2978032
2018-07-02	42.91	43.24	42.01	42.75	2456938
2018-07-03	43.33	43.88	43.02	43.15	1431261
2018-07-05	43.48	43.74	43.19	43.58	2095059
2018-07-06	43.18	44.97	43.01	44.26	2083440
2018-07-09	44.55	45.25	44.55	45.00	2104760
2018-07-10	45.42	46.00	44.93	45.33	2207817
2018-07-11	44.76	45.28	44.41	44.49	3364928
2018-07-12	44.64	44.69	43.92	44.24	2441050
2018-07-13	44.28	44.82	44.02	44.24	2362770
2018-07-16	43.65	44.02	43.50	43.85	2646377
2018-07-17	43.83	43.97	43.49	43.70	3181259
2018-07-18	43.59	43.66	42.80	43.25	3026340
2018-07-19	42.78	43.45	42.69	43.19	2256901
2018-07-20	43.22	43.50	43.02	43.10	1742316
2018-07-23	43.10	43.10	42.30	42.53	2454215
2018-07-24	42.61	42.93	42.14	42.30	2116279
2018-07-25	42.29	42.53	41.98	42.32	2273763
2018-07-26	42.52	42.76	42.17	42.52	3493678
2018-07-27	42.92	46.94	42.77	46.91	8492241
2018-07-30	47.41	48.49	47.34	48.10	9241242
2018-07-31	48.66	49.08	48.25	48.62	6177894
2018-08-01	48.16	48.82	47.12	47.42	5912229
2018-08-02	46.83	47.67	46.62	47.38	3630510
2018-08-03	47.32	47.48	46.87	47.03	3000822
2018-08-06	47.19	47.30	46.48	46.50	3709633
2018-08-07	46.95	47.18	46.61	46.63	3393808
2018-08-08	46.39	46.68	46.04	46.41	2271811
2018-08-09	46.50	46.54	45.27	45.65	2640880
2018-08-10	45.68	46.15	45.25	45.84	2926705
2018-08-13	45.76	45.95	44.96	45.00	2334887
2018-08-14	45.32	45.51	44.99	45.20	2230962
2018-08-15	44.87	45.02	43.36	43.72	3244484
2018-08-16	43.98	44.14	43.55	43.75	1611203
2018-08-17	43.84	43.96	43.64	43.84	1802492
2018-08-20	43.90	44.27	43.90	44.17	1385816
2018-08-21	44.88	45.39	44.57	44.63	2847083
2018-08-22	45.08	45.47	44.67	45.19	2912858
2018-08-23	45.01	45.27	44.61	44.74	1130191
2018-08-24	45.06	45.31	44.55	44.78	1738300
2018-08-27	44.94	46.10	44.94	45.94	2501615
2018-08-28	46.15	46.98	46.15	46.41	3809933
2018-08-29	46.54	47.46	46.54	47.16	4303374
2018-08-30	47.07	47.26	46.74	47.18	2361268
2018-08-31	47.06	47.19	46.67	47.07	2540725
2018-09-04	47.04	47.12	46.20	46.43	2228681
2018-09-05	46.01	46.48	45.28	46.26	3573186
2018-09-06	46.11	46.18	44.95	45.06	3305901
2018-09-07	44.63	44.70	43.89	44.24	3831936
2018-09-10	44.38	44.43	43.55	43.65	4032661
2018-09-11	43.75	44.62	43.50	44.38	2786368
2018-09-12	44.90	45.40	44.71	44.70	2184015
2018-09-13	44.51	44.85	44.15	44.26	2244911
2018-09-14	44.09	44.46	43.76	44.30	2838584
2018-09-17	44.39	44.47	43.84	44.11	1670687
2018-09-18	44.55	44.95	44.39	44.55	2438332
2018-09-19	44.47	44.81	44.28	44.45	2797577
2018-09-20	44.66	44.71	42.83	42.90	3484515
2018-09-21	42.94	43.57	42.71	43.15	3947273
2018-09-24	43.47	43.69	43.05	43.50	3162172
2018-09-25	43.87	44.08	43.42	43.44	2585410
2018-09-26	43.11	43.50	42.97	42.98	2457880
2018-09-27	43.05	43.45	42.64	43.04	2476995
2018-09-28	42.91	43.65	42.89	43.08	3141008
2018-10-01	43.38	44.47	43.21	43.98	4542495
2018-10-02	44.65	44.65	43.82	44.40	4692591
2018-10-03	44.41	44.76	44.25	44.61	3693797
2018-10-04	44.59	46.64	44.50	45.28	7307704
2018-10-05	45.07	45.73	44.10	44.62	4559567
2018-10-08	44.21	44.52	43.57	44.34	2301599
2018-10-09	44.37	46.17	44.17	45.45	5410271
2018-10-10	45.39	45.67	42.83	42.87	3835141
2018-10-11	42.46	42.83	41.58	41.90	5044019
2018-10-12	42.48	42.57	41.13	41.91	3202955
2018-10-15	42.05	42.60	41.56	42.18	2363375
2018-10-16	42.48	42.87	42.30	42.65	2182822
2018-10-17	42.37	42.39	39.85	41.87	2337756
2018-10-18	41.33	41.49	40.56	40.75	3078943
2018-10-19	40.93	41.76	40.35	40.40	2427256
2018-10-22	40.30	40.40	39.39	40.27	2099573
2018-10-23	39.33	39.38	38.36	38.82	3552314
2018-10-24	39.03	39.16	36.82	36.85	3490442
2018-10-25	37.46	37.94	36.77	37.01	4479227
2018-10-26	32.99	36.80	32.66	35.89	6581557
2018-10-29	36.12	36.44	34.73	35.11	3999775
2018-10-30	35.09	37.22	34.53	37.13	4406990
2018-10-31	37.58	38.05	36.79	36.80	5605498
2018-11-01	37.00	37.20	35.78	36.51	4424148
2018-11-02	36.79	37.13	35.90	36.11	3470174
2018-11-05	36.68	36.82	36.14	36.53	4886856
2018-11-06	36.59	36.87	35.78	36.87	3603922
2018-11-07	37.34	37.63	35.54	36.21	4096714
2018-11-08	36.04	36.20	35.50	35.68	3486299
2018-11-09	35.15	35.62	34.88	35.26	3822683
2018-11-12	35.48	35.60	34.13	34.14	2850213
2018-11-13	34.00	34.15	32.87	32.91	5055671
2018-11-14	33.36	33.57	32.02	32.66	6024135
2018-11-15	32.54	33.69	32.43	33.50	4254739
2018-11-16	33.70	33.97	33.17	33.65	2797317
2018-11-19	33.25	33.53	32.38	32.81	4697974
2018-11-20	32.17	32.49	31.61	31.82	3367327
2018-11-21	32.20	32.85	32.13	32.55	2520466
2018-11-23	31.52	32.10	31.30	31.62	2677111
2018-11-26	31.99	32.63	31.91	32.19	3976245
2018-11-27	32.13	32.63	31.89	31.98	2885426
2018-11-28	32.02	32.62	31.63	32.59	3772854
2018-11-29	32.46	33.14	32.46	32.73	3083152
2018-11-30	32.43	32.78	32.06	32.11	3708644
2018-12-03	33.00	33.37	32.42	32.88	4094080
2018-12-04	32.78	33.02	31.53	31.63	3595340
2018-12-06	30.59	30.75	29.73	30.27	4745154
2018-12-07	31.00	31.46	29.80	29.81	4284468
2018-12-10	29.06	29.59	28.55	29.16	4428785
2018-12-11	29.57	29.69	27.99	28.07	5212215
2018-12-12	28.53	29.11	28.36	28.36	3017676
2018-12-13	28.22	28.24	27.30	27.50	3836046
2018-12-14	27.21	27.39	26.53	26.68	4533294
2018-12-17	26.64	27.40	26.26	26.35	6797189
2018-12-18	26.44	26.74	26.24	26.45	6114792
2018-12-19	26.51	27.15	25.88	26.21	5610510
2018-12-20	25.73	26.30	25.10	25.65	7841431
2018-12-21	25.58	26.34	25.00	25.24	11422750
2018-12-24	25.05	25.41	24.43	24.43	2891742
2018-12-26	24.50	26.04	24.27	26.04	5718063
2018-12-27	25.59	26.09	25.00	26.09	5787751
2018-12-28	26.24	26.69	25.60	25.77	3567706
2018-12-31	25.90	26.00	25.03	25.70	3667713
2019-01-02	25.27	26.36	25.11	25.86	3692938
2019-01-03	26.00	26.22	25.22	25.70	3601703
2019-01-04	26.25	26.78	25.90	26.73	4021937
2019-01-07	26.76	27.93	26.52	27.73	4659349
2019-01-08	28.19	28.22	27.52	27.96	3140726
2019-01-09	28.44	28.70	28.08	28.37	2806199
2019-01-10	28.11	28.85	27.89	28.76	3389217
2019-01-11	28.39	29.26	28.30	29.11	4132371
2019-01-14	28.61	29.70	28.51	29.25	5887993
2019-01-15	29.49	29.77	28.92	29.31	3659596
2019-01-16	29.28	29.66	29.09	29.36	3520212
2019-01-17	29.08	29.94	28.88	29.79	2234544
2019-01-18	30.27	30.57	29.65	30.45	3995071
2019-01-22	30.02	30.02	29.43	29.54	4249766
2019-01-23	29.68	29.75	28.61	28.74	3061027
2019-01-24	28.67	29.77	28.67	29.38	3074336
2019-01-25	29.70	30.47	29.70	30.44	3506602
2019-01-28	29.86	30.25	29.60	29.95	3356632
2019-01-29	30.24	30.27	29.74	29.78	2589087
2019-01-30	30.00	30.03	29.24	29.89	4163321
2019-01-31	30.08	30.08	29.18	29.48	3482717
2019-02-01	29.66	30.65	29.51	29.91	8433804
2019-02-04	29.75	30.29	29.51	30.15	2979001
2019-02-05	30.07	30.39	29.91	30.20	2627794
2019-02-06	30.02	30.63	29.90	30.58	3255868
2019-02-07	32.56	32.63	28.37	28.64	9381155
2019-02-08	28.40	28.50	27.74	28.35	6342907
2019-02-11	28.06	28.89	28.03	28.83	2968593
2019-02-12	29.16	29.54	28.79	28.81	3062899
2019-02-13	28.90	30.09	28.84	29.51	4732670
2019-02-14	29.26	29.43	29.03	29.03	3088531
2019-02-15	29.47	29.91	29.30	29.81	3358396
2019-02-19	29.56	29.64	29.09	29.23	3404655
2019-02-20	29.22	29.98	29.20	29.81	2601703
2019-02-21	29.56	29.61	28.56	28.76	3329980
2019-02-22	29.04	29.19	28.43	28.48	2648446
2019-02-25	28.40	28.92	28.40	28.55	2787697
2019-02-26	28.62	28.95	28.49	28.49	2070103
2019-02-27	28.62	29.31	28.43	28.72	3422809
2019-02-28	28.76	28.76	27.58	28.14	4652953
2019-03-01	28.25	29.00	28.25	28.79	3381015
2019-03-04	29.05	29.16	28.16	28.36	3246103
2019-03-05	28.41	28.50	27.75	28.18	3234754
2019-03-06	28.03	28.05	27.21	27.31	4223507
2019-03-07	27.31	27.35	26.44	26.58	4615603
2019-03-08	26.04	26.18	25.62	25.87	3193028
2019-03-11	26.02	26.61	25.95	26.50	3694824
2019-03-12	26.66	26.98	26.55	26.93	2374738
2019-03-13	27.18	27.61	26.74	27.05	4145203
2019-03-14	27.22	27.45	26.92	27.04	2425704
2019-03-15	26.75	27.14	26.42	26.48	9443803
2019-03-18	26.66	28.39	26.66	28.12	4638263
2019-03-19	28.38	28.61	28.07	28.16	5114965
2019-03-20	28.12	28.58	27.81	28.37	6155449
2019-03-21	28.26	28.33	27.69	27.90	2904009
2019-03-22	27.55	27.78	26.61	26.63	2679208
2019-03-25	26.44	26.65	26.09	26.63	1880215
2019-03-26	27.00	27.25	26.54	26.78	2017868
2019-03-27	26.72	26.94	26.22	26.31	2185610
2019-03-28	26.16	26.60	26.00	26.50	2136763
2019-03-29	26.89	27.02	26.32	26.64	2788391
2019-04-01	26.80	27.26	26.70	27.24	2856149
2019-04-02	27.30	27.63	27.01	27.16	2501624
2019-04-03	27.35	27.56	26.94	27.26	3853992
2019-04-04	27.15	27.45	26.73	27.38	2965391
2019-04-05	27.53	28.21	27.42	28.20	2905371
2019-04-08	28.24	28.65	28.07	28.32	3108722
2019-04-09	28.23	28.28	27.78	28.03	2175377
2019-04-10	27.94	28.81	27.82	28.68	2976518
2019-04-11	28.72	29.37	28.49	29.33	4932274
2019-04-12	28.29	28.69	26.81	26.87	9527292
2019-04-15	26.70	28.31	26.66	27.53	6587814
2019-04-16	27.67	27.73	26.59	27.18	3521818
2019-04-17	27.31	27.63	27.14	27.25	2474530
2019-04-18	27.34	27.76	26.63	26.97	2826567
2019-04-22	27.38	27.80	27.01	27.74	2953748
2019-04-23	27.84	28.16	27.73	27.90	3023078
2019-04-24	27.71	27.88	26.47	26.49	2477243
2019-04-25	26.36	26.64	26.08	26.44	5038438
2019-04-26	25.94	28.62	25.44	27.40	9334897
2019-04-29	27.35	28.07	27.08	27.75	3316911
2019-04-30	27.92	27.92	25.88	26.14	6612759
2019-05-01	26.05	26.23	24.88	24.92	4646804
2019-05-02	24.75	25.03	24.04	24.95	7402230
2019-05-03	25.25	25.62	25.13	25.41	4287383
2019-05-06	25.09	25.84	24.93	25.70	8660036
2019-05-07	25.39	25.57	25.18	25.35	4066771
2019-05-08	25.35	25.36	24.36	24.82	4620150
2019-05-09	24.54	25.15	24.45	25.11	4274405
2019-05-10	25.03	25.09	24.71	24.90	5086292
2019-05-13	24.65	24.65	23.42	23.73	5043635
2019-05-14	23.98	24.71	23.89	24.38	2463394
2019-05-15	24.05	24.77	23.85	24.71	3379814
2019-05-16	24.88	25.02	24.61	24.75	2099726
2019-05-17	24.40	24.60	23.89	23.95	2113778
2019-05-20	23.85	24.13	23.70	24.13	2943454
2019-05-21	24.20	24.42	23.98	24.10	3734368
2019-05-22	23.79	23.87	22.63	23.13	4198989
2019-05-23	22.46	22.46	21.67	22.11	13161326
2019-05-24	22.34	22.51	22.12	22.39	4855815
2019-05-28	22.51	22.51	21.83	21.90	3873795
2019-05-29	21.50	21.74	21.22	21.66	3097011
2019-05-30	21.57	21.73	20.86	21.07	4513080
2019-05-31	20.60	21.08	20.38	20.85	4156577
2019-06-03	21.01	21.50	20.78	21.22	4133279
2019-06-04	21.61	21.62	21.11	21.32	3162278
2019-06-05	21.23	21.26	20.14	20.58	4971141
2019-06-06	20.59	20.84	20.33	20.77	7279656
2019-06-07	20.89	21.11	20.53	20.85	3330524
2019-06-10	20.99	21.18	20.81	20.98	5312344
2019-06-11	21.23	21.72	21.16	21.30	3516573
2019-06-12	20.98	21.18	20.49	20.49	4992574
2019-06-13	20.89	21.19	20.61	20.72	4999243
2019-06-14	20.67	20.85	19.57	20.00	6272769
2019-06-17	19.84	20.57	19.62	20.34	4511780
2019-06-18	20.34	20.81	20.26	20.64	4459835
2019-06-19	20.72	21.09	20.51	20.81	3479758
2019-06-20	21.32	21.93	21.32	21.72	5086484
2019-06-21	21.74	21.98	21.24	21.32	6418741
2019-06-24	21.26	21.48	21.16	21.27	4084013
2019-06-25	21.18	21.38	20.93	21.24	4437960
2019-06-26	21.56	22.04	21.41	21.58	3726760
2019-06-27	21.61	21.69	21.30	21.43	3233240
2019-06-28	21.49	22.23	21.49	22.23	5070481
2019-07-01	22.75	23.06	22.12	22.23	6287764
2019-07-02	22.23	22.23	21.63	21.77	4234948
2019-07-03	21.85	21.93	21.42	21.78	1354626
2019-07-05	21.66	22.05	21.62	21.94	1612635
2019-07-08	21.86	22.10	21.61	21.83	2544681
2019-07-09	21.62	21.75	21.43	21.52	3316983
2019-07-10	21.72	22.16	21.64	22.09	2911117
2019-07-11	22.15	22.50	21.99	22.02	4157517
2019-07-12	22.15	22.35	21.90	21.94	4233235
2019-07-15	21.79	21.85	21.35	21.50	5618028
2019-07-16	21.44	21.93	21.23	21.33	5273234
2019-07-17	21.29	21.29	20.72	20.79	3505341
2019-07-18	20.60	20.76	20.34	20.74	2692758
2019-07-19	20.74	21.21	20.52	20.99	4246231
2019-07-22	21.16	21.59	20.93	21.25	4388970
2019-07-23	21.33	21.90	21.12	21.84	5972491
2019-07-24	21.84	22.23	21.83	22.03	3567713
2019-07-25	22.15	22.23	21.22	21.45	4916397
2019-07-26	21.45	21.81	21.36	21.72	4612941
2019-07-29	21.66	21.66	20.63	20.68	5581405
2019-07-30	20.96	23.19	19.70	23.02	15821993
2019-07-31	23.94	24.89	23.50	23.82	10882506
2019-08-01	23.48	23.48	22.08	22.44	6599550
2019-08-02	22.54	22.73	21.61	22.09	7434630
2019-08-05	21.52	21.84	21.12	21.74	4611873
2019-08-06	21.79	22.05	20.83	21.31	3311777
2019-08-07	20.77	20.88	20.07	20.59	5068316
2019-08-08	20.64	20.87	20.16	20.84	4229202
2019-08-09	20.88	20.96	20.01	20.08	4230373
2019-08-12	20.20	20.43	19.89	20.18	3735660
2019-08-13	20.07	20.89	19.93	20.38	3299890
2019-08-14	19.76	19.80	18.69	18.74	4851441
2019-08-15	18.50	18.61	18.05	18.28	4871398
2019-08-16	18.37	18.79	18.24	18.64	3649210
2019-08-19	19.00	19.43	18.85	19.31	3818446
2019-08-20	19.13	19.17	18.66	18.88	3099872
2019-08-21	19.04	19.38	19.01	19.08	2500857
2019-08-22	19.25	19.62	19.17	19.32	3484413
2019-08-23	18.90	19.35	18.62	18.71	5497013
2019-08-26	19.05	19.16	18.59	18.68	2920441
2019-08-27	18.91	18.98	18.42	18.46	3062856
2019-08-28	18.47	19.24	18.29	19.17	3487191
2019-08-29	19.38	20.38	19.36	20.10	4869746
2019-08-30	20.28	20.64	20.05	20.43	3895629
2019-09-03	19.91	20.67	19.62	20.62	5089428
2019-09-04	20.98	21.18	20.56	20.69	4189504
2019-09-05	21.16	22.15	21.05	22.00	4940072
2019-09-06	21.78	22.22	21.37	22.17	4390593
2019-09-09	22.45	23.96	22.37	23.96	5808102
2019-09-10	24.22	24.77	23.64	23.74	6345594
2019-09-11	23.83	24.40	23.33	23.99	6649239
2019-09-12	23.12	23.40	22.50	23.10	5461359
2019-09-13	23.47	23.83	22.62	22.81	4530712
2019-09-16	24.63	24.96	23.29	23.39	5406572
2019-09-17	23.11	23.19	22.17	22.65	3882645
2019-09-18	22.13	22.98	21.74	22.94	3884103
2019-09-19	23.23	23.37	22.87	22.89	3901692
2019-09-20	23.00	23.10	22.34	22.56	5523827
2019-09-23	22.25	22.85	22.25	22.69	2534231
2019-09-24	22.53	22.53	21.28	21.56	3382221
2019-09-25	21.32	22.34	21.23	22.28	4161909
2019-09-26	22.06	22.20	21.62	22.07	3786378
2019-09-27	21.82	22.35	21.51	22.04	2911504
2019-09-30	21.86	21.86	21.06	21.20	5556480
2019-10-01	21.35	21.68	20.68	20.86	3609830
2019-10-02	20.86	21.05	20.40	20.47	3910861
2019-10-03	20.31	20.97	20.18	20.92	3138399
2019-10-04	20.95	21.09	20.67	21.04	3500127
2019-10-07	21.06	21.36	20.67	20.69	3269534
2019-10-08	20.42	20.91	20.25	20.28	3060999
2019-10-09	20.51	20.56	19.91	20.19	2919840
2019-10-10	20.32	20.88	20.29	20.68	2709274
2019-10-11	21.01	21.33	20.86	21.18	3276129
2019-10-14	20.87	21.20	20.42	21.09	2380536
2019-10-15	21.07	21.61	20.89	21.21	2996490
2019-10-16	21.24	21.49	20.94	21.01	2926613
2019-10-17	21.10	21.13	20.52	20.54	4516470
2019-10-18	20.63	21.12	20.07	20.11	4312760
2019-10-21	20.18	20.94	20.16	20.76	3017408
2019-10-22	20.94	21.66	20.60	21.54	5683293
2019-10-23	21.48	21.92	21.07	21.64	3172404
2019-10-24	21.67	21.79	20.36	20.73	4570223
2019-10-25	20.65	20.94	20.42	20.85	4139517
2019-10-28	20.91	21.19	20.61	20.96	4726517
2019-10-29	22.41	24.49	22.15	23.83	10866435
2019-10-30	24.01	24.39	22.43	22.66	7245757
2019-10-31	22.54	22.74	22.15	22.62	3995731
2019-11-01	22.86	23.18	22.65	23.15	3495980
2019-11-04	23.46	24.04	23.31	24.02	3907277
2019-11-05	24.20	24.48	23.81	24.15	5122845
2019-11-06	23.94	23.94	23.31	23.63	3222718
2019-11-07	23.93	24.23	23.26	23.33	3634582
2019-11-08	22.99	23.58	22.71	23.38	2696707
2019-11-11	22.96	23.20	22.65	23.08	2480674
2019-11-12	23.02	23.38	22.49	22.68	2552138
2019-11-13	22.54	22.66	22.19	22.35	1618364
2019-11-14	22.40	22.73	22.03	22.09	2097318
2019-11-15	22.21	22.42	21.94	22.28	2597081
2019-11-18	22.04	22.04	21.42	21.62	2297130
2019-11-19	21.55	21.56	21.08	21.11	2082921
2019-11-20	21.17	21.77	20.96	21.36	2756535
2019-11-21	21.60	21.84	21.22	21.78	2755749
2019-11-22	21.89	22.15	21.64	21.80	2378862
2019-11-25	21.74	22.71	21.50	22.60	4656968
2019-11-26	22.59	22.61	22.25	22.39	4190355
2019-11-27	22.42	22.89	22.29	22.78	2557339
2019-11-29	22.58	22.77	22.35	22.55	1982634
2019-12-02	22.71	23.32	22.59	23.05	7754169
2019-12-03	22.53	22.63	22.03	22.11	5324787
2019-12-04	22.37	23.01	22.11	22.70	2826921
2019-12-05	22.87	22.98	22.36	22.57	2184746
2019-12-06	22.64	23.40	22.64	23.36	2608948
2019-12-09	23.17	23.38	23.04	23.05	2659693
2019-12-10	23.14	23.73	23.01	23.42	2656957
2019-12-11	23.45	23.83	23.35	23.65	2182904
2019-12-12	23.82	24.44	23.63	24.14	3365845
2019-12-13	24.23	24.29	23.67	23.80	4355558
2019-12-16	24.07	24.20	23.79	23.85	2669358
2019-12-17	23.87	24.02	23.60	23.73	2790253
2019-12-18	23.65	24.20	23.63	23.71	2872164
2019-12-19	23.70	24.35	23.67	24.34	3192425
2019-12-20	24.46	24.50	24.13	24.33	4778179
2019-12-23	24.33	25.11	24.28	25.08	2290989
2019-12-24	25.01	25.39	24.77	24.94	1041464
2019-12-26	25.10	25.23	24.95	25.03	1328414
2019-12-27	25.12	25.23	24.89	24.94	1870462
2019-12-30	24.98	25.54	24.98	25.22	2237199
2019-12-31	24.87	25.12	24.44	25.05	2965464
2020-01-02	25.05	25.27	24.72	25.26	3235354
2020-01-03	25.57	25.81	25.16	25.35	2553366
2020-01-06	25.40	25.62	25.12	25.48	2887326
2020-01-07	25.32	25.45	24.54	24.99	2451960
2020-01-08	24.84	24.99	23.99	24.11	2802859
2020-01-09	24.10	24.30	23.76	24.13	2474961
2020-01-10	24.07	24.13	23.79	23.84	3963553
2020-01-13	23.76	23.86	23.38	23.58	2978557
2020-01-14	23.43	23.67	23.10	23.64	3812175
2020-01-15	23.47	23.69	23.17	23.32	2401933
2020-01-16	23.47	23.85	23.45	23.52	1889539
2020-01-17	23.65	23.75	23.40	23.50	2310674
2020-01-21	23.32	23.49	23.14	23.27	2265876
2020-01-22	23.09	23.09	22.78	22.94	2523635
2020-01-23	22.51	22.95	22.21	22.72	2293598
2020-01-24	22.58	22.58	21.58	21.88	2166470
2020-01-27	21.23	21.54	20.89	20.90	2305257
2020-01-28	20.91	21.23	20.72	21.12	2230269
2020-01-29	21.30	21.45	20.70	20.72	2499263
2020-01-30	20.34	21.03	20.30	21.02	2971242
2020-01-31	20.64	20.68	20.32	20.61	3525069
2020-02-03	20.63	21.08	20.50	20.87	2921822
2020-02-04	21.25	21.56	21.23	21.39	3359422
2020-02-05	21.88	22.51	21.76	22.25	3964686
2020-02-06	22.42	22.42	21.76	21.89	3136913
2020-02-07	23.71	24.75	23.54	24.18	9040488
2020-02-10	23.99	23.99	22.72	22.88	4214623
2020-02-11	23.36	23.48	22.92	23.33	3094321
2020-02-12	23.90	24.21	23.65	23.91	2705574
2020-02-13	23.65	23.85	23.22	23.34	3527166
2020-02-14	23.40	23.42	22.55	22.89	2521155
2020-02-18	22.59	22.98	22.35	22.85	2547467
2020-02-19	22.79	23.55	22.66	23.38	3107788
2020-02-20	23.47	23.95	23.42	23.62	2347926
2020-02-21	23.30	23.40	22.81	23.21	2348046
2020-02-24	22.29	22.40	21.67	21.70	3104182
2020-02-25	21.82	21.82	20.08	20.23	3789917
2020-02-26	20.41	20.53	19.34	19.47	3378717
2020-02-27	18.76	19.80	18.39	18.82	3929139
2020-02-28	18.16	18.77	18.01	18.71	6912365
2020-03-02	19.03	19.82	18.41	19.82	5318952
2020-03-03	19.61	20.02	18.85	19.14	7056861
2020-03-04	19.43	19.46	18.52	18.99	4681095
2020-03-05	18.22	18.68	17.53	18.07	4550937
2020-03-06	17.40	17.75	15.20	15.68	7439341
2020-03-09	11.68	12.58	11.02	11.14	7779983
2020-03-10	12.09	12.29	10.89	12.09	7148882
2020-03-11	11.56	11.79	10.20	10.43	8567225
2020-03-12	9.66	10.15	8.57	8.70	7822265
2020-03-13	9.45	10.20	8.71	10.18	6490228
2020-03-16	8.51	10.17	8.51	8.86	7145258
2020-03-17	8.89	9.78	8.36	9.42	6132338
2020-03-18	8.53	9.95	8.00	8.47	7938616
2020-03-19	8.62	10.31	8.50	10.29	5662809
2020-03-20	10.71	11.14	9.96	10.19	7328389
2020-03-23	10.20	10.57	9.68	9.75	6081005
2020-03-24	10.25	11.24	10.25	11.14	4615268
2020-03-25	11.07	11.81	10.18	11.02	4710394
2020-03-26	11.20	11.60	10.69	11.25	5555520
2020-03-27	10.47	10.89	9.98	10.06	6951809
2020-03-30	9.67	9.90	9.07	9.40	5878503
2020-03-31	9.79	9.99	9.25	9.83	5141072
2020-04-01	9.47	9.58	8.89	9.35	3925637
2020-04-02	9.70	10.70	9.18	10.06	6470663
2020-04-03	10.46	10.64	9.54	9.85	5293581
2020-04-06	10.35	11.03	10.15	10.90	4344948
2020-04-07	11.76	12.34	10.81	10.87	6988248
2020-04-08	11.23	11.84	11.03	11.68	4963601
2020-04-09	12.32	12.74	11.30	11.60	5659310
2020-04-13	12.04	12.34	11.56	12.03	4282084
2020-04-14	12.06	12.49	11.77	12.06	3052262
2020-04-15	11.15	11.48	10.84	11.29	4496605
2020-04-16	11.13	11.17	10.41	10.85	3998921
2020-04-17	10.89	11.69	10.85	11.67	6859103
2020-04-20	10.72	11.82	10.52	11.50	5495727
2020-04-21	11.15	11.74	11.03	11.48	7386509
2020-04-22	12.12	12.45	11.66	11.80	3520798
2020-04-23	12.18	12.60	12.12	12.42	5870568
2020-04-24	12.72	13.10	11.93	12.02	7420399
2020-04-27	11.79	12.58	11.45	12.35	6319778
2020-04-28	12.39	12.75	11.44	11.77	7838793
2020-04-29	12.47	13.13	12.21	12.98	4793303
2020-04-30	13.08	13.13	12.40	12.64	4851294
2020-05-01	12.36	12.48	11.57	11.70	4555082
2020-05-04	11.36	12.34	11.31	12.33	4111180
2020-05-05	12.95	13.33	12.19	12.31	4960136
2020-05-06	12.19	12.42	11.76	11.80	3181920
2020-05-07	12.16	12.50	12.13	12.35	4139149
2020-05-08	12.66	13.21	12.54	13.19	2713560
2020-05-11	12.87	13.23	12.69	12.88	2511643
2020-05-12	12.99	13.17	12.58	12.89	3569900
2020-05-13	12.75	12.87	11.48	11.51	3991501
2020-05-14	11.16	11.75	10.79	11.67	4092006
2020-05-15	11.52	11.91	11.45	11.52	3926534
2020-05-18	12.36	12.92	12.22	12.78	3532571
2020-05-19	12.66	12.68	12.02	12.04	3214029
2020-05-20	12.34	13.00	12.26	13.00	2787317
2020-05-21	12.89	12.90	11.95	12.12	5944335
2020-05-22	11.95	12.27	11.80	12.09	4375323
2020-05-26	12.74	12.98	12.41	12.87	3572411
2020-05-27	13.10	13.28	12.51	13.26	3159139
2020-05-28	13.28	13.44	12.82	12.93	2716304
2020-05-29	12.74	12.83	12.07	12.47	5587398
2020-06-01	12.55	12.68	12.08	12.50	3618951
2020-06-02	12.70	12.91	12.60	12.69	4530029
2020-06-03	13.00	13.46	12.85	13.35	3516610
2020-06-04	13.36	13.88	13.23	13.76	3155125
2020-06-05	14.75	15.30	14.60	15.03	5030874
2020-06-08	15.72	16.53	15.42	16.52	6380458
2020-06-09	15.71	15.78	15.23	15.69	4405598
2020-06-10	15.42	15.46	14.43	14.74	4946280
2020-06-11	13.27	13.63	12.63	12.65	4322308
2020-06-12	13.42	13.42	12.19	12.77	5390024
2020-06-15	12.00	12.87	11.91	12.44	6310380
2020-06-16	13.37	13.54	12.81	12.98	3981656
2020-06-17	12.94	12.94	12.25	12.25	3852798
2020-06-18	12.00	12.52	11.89	12.27	2907676
2020-06-19	12.74	12.79	11.73	11.74	9147159
2020-06-22	11.66	11.87	11.39	11.81	3549676
2020-06-23	11.98	12.22	11.82	12.13	3827261
2020-06-24	11.93	11.93	11.10	11.19	3557960
2020-06-25	11.01	12.41	10.95	12.29	8485874
2020-06-26	12.13	12.20	11.87	12.19	7687358
2020-06-29	12.22	12.52	11.95	12.15	3621563
2020-06-30	12.01	12.38	11.96	12.25	8599273
2020-07-01	12.40	12.42	11.75	11.81	6195858
2020-07-02	12.15	12.49	12.09	12.10	5061459
2020-07-06	12.43	12.53	12.22	12.39	5748081
2020-07-07	12.20	12.22	11.58	11.61	7075129
2020-07-08	11.73	11.96	11.38	11.45	6131647
2020-07-09	11.45	11.55	10.81	10.83	4933563
2020-07-10	10.80	11.24	10.74	11.23	4596782
2020-07-13	11.39	11.39	10.84	11.06	5295380
2020-07-14	10.94	11.58	10.79	11.53	4531706
2020-07-15	11.95	12.03	11.45	11.72	5031356
2020-07-16	11.61	11.78	11.28	11.52	4225610
2020-07-17	11.51	11.64	11.23	11.36	3205551
2020-07-20	11.36	11.55	11.23	11.32	4295835
2020-07-21	11.60	12.38	11.56	12.27	10506895
2020-07-22	11.95	12.29	11.86	12.18	6754889
2020-07-23	12.06	12.52	11.96	12.51	8922152
2020-07-24	12.52	12.88	12.44	12.74	7236293
2020-07-27	12.72	13.14	12.53	12.99	7515169
2020-07-28	12.43	13.27	11.06	11.56	16335615
2020-07-29	11.55	11.99	11.36	11.69	7260538
2020-07-30	11.42	11.67	11.08	11.51	8762551
2020-07-31	11.32	11.55	11.26	11.51	7783758
2020-08-03	11.51	11.80	11.40	11.59	3790869
2020-08-04	11.56	11.83	11.48	11.75	3934750
2020-08-05	12.08	12.22	11.87	12.01	5117410
2020-08-06	12.01	12.26	11.85	11.98	3509303
2020-08-07	11.83	11.99	11.66	11.99	2491189
2020-08-10	12.07	12.55	12.01	12.42	3599720
2020-08-11	12.75	13.27	12.71	13.05	8113612
2020-08-12	13.27	13.37	12.89	13.20	4876713
2020-08-13	13.16	13.29	12.96	13.03	3833998
2020-08-14	12.91	13.18	12.83	13.12	2366499
2020-08-17	13.01	13.15	12.59	12.76	4770680
2020-08-18	12.70	12.90	12.53	12.57	2720621
2020-08-19	12.57	12.84	12.41	12.49	3487218
2020-08-20	12.25	12.26	11.99	12.03	2856982
2020-08-21	11.91	11.97	11.72	11.77	4178841
2020-08-24	11.90	12.23	11.84	12.14	6072661
2020-08-25	12.32	12.43	12.00	12.09	2074262
2020-08-26	12.04	12.14	11.83	11.91	4341351
2020-08-27	11.91	12.09	11.81	12.07	2464396
2020-08-28	12.11	12.40	12.00	12.32	2423454
2020-08-31	12.31	12.40	11.89	12.00	3730404
2020-09-01	11.85	12.16	11.83	11.94	3647699
2020-09-02	11.95	12.00	11.78	11.84	3550553
2020-09-03	11.89	12.50	11.80	11.99	4579208
2020-09-04	12.12	12.25	11.93	12.15	2796782
2020-09-08	11.82	11.88	11.29	11.40	7716945
2020-09-09	11.49	11.68	11.30	11.50	3566049
2020-09-10	11.54	11.60	11.07	11.15	5220519
2020-09-11	11.21	11.35	11.04	11.21	3510847
2020-09-14	11.19	11.40	11.04	11.30	3272647
2020-09-15	11.35	11.48	11.13	11.32	5606320
2020-09-16	11.55	12.10	11.34	11.93	4008787
2020-09-17	11.71	11.85	11.50	11.85	5226245
2020-09-18	11.78	12.08	11.61	11.74	10853030
2020-09-21	11.27	11.33	10.67	10.84	6172375
2020-09-22	10.81	11.08	10.74	10.81	4767597
2020-09-23	10.80	10.84	10.31	10.40	5930636
2020-09-24	10.30	10.49	9.99	10.15	4729765
2020-09-25	10.01	10.18	9.50	9.51	10794102
2020-09-28	9.82	10.10	9.71	9.80	6479067
2020-09-29	9.68	9.71	9.05	9.21	7566084
2020-09-30	9.32	9.52	8.96	9.06	7081918
2020-10-01	8.89	8.94	8.52	8.66	7754698
2020-10-02	8.19	8.90	8.13	8.70	5685977
2020-10-05	8.89	9.07	8.84	8.96	3710686
2020-10-06	9.17	9.30	8.62	8.67	5229763
2020-10-07	8.71	8.85	8.59	8.77	3483512
2020-10-08	8.87	9.26	8.81	9.25	5000881
2020-10-09	9.34	9.38	8.98	9.05	3369807
2020-10-12	9.00	9.09	8.75	9.04	3853754
2020-10-13	8.97	9.01	8.58	8.63	5035918
2020-10-14	8.66	9.10	8.64	8.80	8012729
2020-10-15	8.59	8.98	8.52	8.97	7201131
2020-10-16	8.90	9.03	8.56	8.60	5644784
2020-10-19	8.72	9.05	8.62	8.70	4918301
2020-10-20	8.89	9.26	8.84	9.14	4933755
2020-10-21	9.03	9.32	8.98	9.01	4754128
2020-10-22	9.02	9.31	8.91	9.31	4890196
2020-10-23	9.36	9.40	9.01	9.19	4780202
2020-10-26	9.04	9.08	8.81	8.93	4970824
2020-10-27	9.10	9.20	8.44	8.59	9030418
2020-10-28	8.25	8.44	7.99	8.01	8362134
2020-10-29	7.84	8.13	7.70	8.10	7499974
2020-10-30	8.08	8.43	7.95	8.40	6587046
2020-11-02	8.59	9.26	8.33	9.11	7837314
2020-11-03	9.36	9.42	8.91	9.07	4990254
2020-11-04	9.23	9.28	8.68	9.05	5704258
2020-11-05	9.07	9.44	9.07	9.30	5709751
2020-11-06	9.26	9.38	8.89	9.00	4675023
2020-11-09	10.28	11.91	10.27	11.46	9893540
2020-11-10	11.55	11.81	10.80	11.01	8344879
2020-11-11	11.10	11.15	10.50	10.71	5227892
2020-11-12	10.43	10.88	10.39	10.50	4744002
2020-11-13	10.63	11.04	10.61	10.98	6035691
2020-11-16	11.68	12.06	11.48	12.04	5296153
2020-11-17	11.75	12.25	11.75	12.20	7427217
2020-11-18	12.34	12.63	11.93	11.94	4716947
2020-11-19	11.78	12.34	11.70	12.31	3965956
2020-11-20	12.18	12.46	12.03	12.31	6364674
2020-11-23	12.60	13.32	12.48	13.28	5304986
2020-11-24	13.80	14.15	13.62	14.00	7317836
2020-11-25	13.59	13.83	13.39	13.60	6770183
2020-11-27	13.41	13.47	12.88	13.15	4564885
2020-11-30	13.03	13.19	12.20	12.26	33977746
2020-12-01	12.84	13.06	12.63	12.70	6070918
2020-12-02	12.58	13.42	12.41	13.12	6708585
2020-12-03	13.26	13.65	13.12	13.43	5156322
2020-12-04	13.78	14.57	13.52	14.55	6251668
2020-12-07	14.26	14.46	13.97	14.02	4952505
2020-12-08	13.78	14.39	13.77	14.35	2995935
2020-12-09	14.47	14.69	14.08	14.44	7628697
2020-12-10	14.19	15.00	14.15	14.66	6402488
2020-12-11	14.47	14.47	14.06	14.32	4984493
2020-12-14	14.63	14.71	13.68	13.71	5351650
2020-12-15	13.88	14.30	13.66	14.11	6367562
2020-12-16	14.10	14.18	13.81	13.94	4713303
2020-12-17	14.06	14.17	13.61	13.93	4534649
2020-12-18	13.86	14.02	13.62	13.70	6538894
2020-12-21	13.00	13.51	12.83	13.30	4709014
2020-12-22	13.28	13.45	13.03	13.09	5331705
2020-12-23	13.27	13.90	13.17	13.63	5242196
2020-12-24	13.66	13.74	13.32	13.50	2292457
2020-12-28	13.57	13.83	13.42	13.56	4942456
2020-12-29	13.65	13.77	13.38	13.48	3346999
2020-12-30	13.44	13.87	13.39	13.82	3195722
2020-12-31	13.73	13.86	13.61	13.73	2553112
2021-01-04	13.82	14.16	13.66	13.89	4534921
2021-01-05	14.09	15.03	13.96	14.66	8677628
2021-01-06	15.31	15.50	14.89	15.02	8461534
2021-01-07	15.06	15.40	14.96	15.12	5425917
2021-01-08	15.27	15.27	14.76	15.01	4606429
2021-01-11	14.60	15.42	14.47	15.36	5128942
2021-01-12	15.61	16.23	15.34	16.00	4648909
2021-01-13	15.93	15.93	15.24	15.35	3450119
2021-01-14	15.42	15.88	15.36	15.57	4452470
2021-01-15	15.21	15.40	14.68	14.75	4777331
2021-01-19	13.64	14.03	13.47	13.88	9999620
2021-01-20	14.00	14.05	13.43	13.66	4786837
2021-01-21	13.62	13.82	13.24	13.39	5054977
2021-01-22	13.06	13.43	12.98	13.41	5031712
2021-01-25	13.22	13.22	12.50	12.70	5649654
2021-01-26	13.00	13.09	12.57	12.62	4670904
2021-01-27	12.39	12.90	12.15	12.22	5614257
2021-01-28	12.45	12.74	12.11	12.62	6062577
2021-01-29	12.49	12.83	12.26	12.38	5502684
2021-02-01	12.56	12.85	12.31	12.66	3580877
2021-02-02	13.04	13.09	12.68	12.90	5183938
2021-02-03	12.99	13.63	12.84	13.62	3854004
2021-02-04	13.73	13.81	13.15	13.78	4675819
2021-02-05	14.04	14.34	13.23	13.37	7906373
2021-02-08	13.45	13.83	13.45	13.65	4154712
2021-02-09	13.59	13.65	13.17	13.47	5647966
2021-02-10	13.58	13.96	13.45	13.85	4436545
2021-02-11	13.75	13.85	13.27	13.64	4639014
2021-02-12	13.43	13.97	13.32	13.94	3340818
2021-02-16	14.36	14.58	14.09	14.52	4313558
2021-02-17	14.58	14.63	14.21	14.41	3380413
2021-02-18	14.26	14.29	13.70	13.70	2717404
2021-02-19	13.74	14.10	13.69	14.03	2701938
2021-02-22	14.10	15.31	13.95	15.00	5176012
2021-02-23	15.15	15.19	14.39	15.06	5796420
2021-02-24	15.19	16.00	14.93	15.87	6792418
2021-02-25	15.95	16.00	15.27	15.50	5378805
2021-02-26	15.18	15.32	14.46	15.10	4726329
2021-03-01	15.39	15.76	15.28	15.64	4105956
2021-03-02	15.62	15.86	14.97	15.00	5345312
2021-03-03	15.11	15.49	15.01	15.02	5660494
2021-03-04	15.26	15.67	14.83	15.42	6507665
2021-03-05	16.36	17.43	16.00	17.29	12801209
2021-03-08	17.28	17.50	16.73	17.03	6575166
2021-03-09	16.87	16.91	16.10	16.12	5615691
2021-03-10	16.06	16.80	15.89	16.76	4776317
2021-03-11	16.72	16.97	16.47	16.60	3536418
2021-03-12	16.74	17.18	16.49	16.70	3017739
2021-03-15	16.73	16.99	16.62	16.93	3259229
2021-03-16	16.50	16.68	15.05	15.18	10435584
2021-03-17	15.00	15.74	14.89	15.73	6975932
2021-03-18	15.63	16.33	15.07	15.15	8346396
2021-03-19	15.11	15.16	14.62	14.64	9696007
2021-03-22	14.45	14.62	14.26	14.35	4433841
2021-03-23	14.00	14.13	13.53	13.63	5207424
2021-03-24	13.95	14.18	13.53	13.58	3839251
2021-03-25	13.40	13.57	12.86	13.53	4843005
2021-03-26	13.83	14.04	13.62	14.03	5405275
2021-03-29	13.83	14.10	13.63	13.85	3669184
2021-03-30	13.72	13.93	13.59	13.66	2652453
2021-03-31	13.59	13.81	13.48	13.72	2589772
2021-04-01	13.77	14.25	13.61	14.19	3412379
2021-04-05	14.17	14.17	13.74	13.83	2530822
2021-04-06	13.79	14.14	13.58	13.58	2971268
2021-04-07	13.61	13.84	13.49	13.61	3720902
2021-04-08	13.45	13.50	13.14	13.39	2459528
2021-04-09	13.34	13.45	12.94	13.09	3561741
2021-04-12	13.20	13.45	12.99	13.15	3055662
2021-04-13	13.03	13.14	12.81	13.03	4230664
2021-04-14	13.25	14.19	13.18	13.80	5143110
2021-04-15	13.69	13.73	13.34	13.44	4054609
2021-04-16	13.51	13.57	13.07	13.24	3514971
2021-04-19	13.16	13.39	13.15	13.32	2529831
2021-04-20	13.17	13.41	12.62	12.76	4386674
2021-04-21	12.52	13.10	12.38	13.07	3169567
2021-04-22	13.09	13.43	12.93	13.05	5530684
2021-04-23	13.01	13.43	12.88	13.29	2945138
2021-04-26	13.37	13.65	13.30	13.48	2954877
2021-04-27	13.43	13.62	13.16	13.58	5985778
2021-04-28	13.65	15.08	13.58	14.88	9538092
2021-04-29	15.13	15.44	15.02	15.24	7899960
2021-04-30	15.08	15.23	14.87	14.95	6147842
2021-05-03	15.19	16.00	15.19	15.90	5344271
2021-05-04	15.92	16.00	15.36	15.56	5230331
2021-05-05	15.80	16.44	15.56	16.40	3633764
2021-05-06	16.41	16.74	16.07	16.64	3967369
2021-05-07	16.30	17.29	16.20	17.25	4356360
2021-05-10	17.40	17.81	17.15	17.16	5089492
2021-05-11	16.76	17.31	16.53	16.96	4920072
2021-05-12	17.04	17.78	16.87	16.95	3858860
2021-05-13	16.62	17.03	16.28	16.67	4059073
2021-05-14	16.92	17.61	16.92	17.51	2671452
2021-05-17	17.32	18.00	17.29	17.95	4124262
2021-05-18	17.91	18.02	17.35	17.43	4414301
2021-05-19	16.99	16.99	16.32	16.50	7449206
2021-05-20	16.46	16.52	15.93	16.22	4780652
2021-05-21	16.50	16.60	16.14	16.17	5295627
2021-05-24	16.26	16.40	15.96	16.29	3986466
2021-05-25	16.22	16.42	15.96	15.99	3106685
2021-05-26	15.94	16.30	15.84	16.07	3128618
2021-05-27	16.23	16.47	16.18	16.24	3159877
2021-05-28	16.44	16.44	16.02	16.12	3263972
2021-06-01	16.58	16.98	16.54	16.96	4692813
2021-06-02	17.04	17.80	16.76	17.44	4662698
2021-06-03	17.27	17.74	17.12	17.68	3672633
2021-06-04	17.78	17.83	17.17	17.66	4438004
2021-06-07	17.70	17.83	17.35	17.39	2853583
2021-06-08	17.20	17.65	16.95	17.53	6011206
2021-06-09	17.66	17.74	17.19	17.19	4028314
2021-06-10	17.58	17.65	16.70	16.91	3400171
2021-06-11	17.21	17.31	16.90	16.93	3086829
2021-06-14	17.07	17.25	16.70	16.81	3191739
2021-06-15	16.80	17.56	16.80	17.51	6177901
2021-06-16	17.42	17.66	17.04	17.21	3959227
2021-06-17	17.12	17.23	15.82	16.03	4340775
2021-06-18	15.68	15.94	15.45	15.61	6258098
2021-06-21	15.77	16.37	15.71	16.28	2804650
2021-06-22	16.14	16.35	15.90	16.26	3918093
2021-06-23	16.50	16.78	15.03	15.06	17572440
2021-06-24	15.06	15.43	14.98	15.36	7229718
2021-06-25	15.39	15.80	15.30	15.66	8160768
2021-06-28	15.58	15.68	14.63	14.72	5362998
2021-06-29	14.88	15.18	14.77	14.80	3174095
2021-06-30	14.87	15.56	14.87	15.32	6552566
2021-07-01	15.75	15.93	15.53	15.64	4568281
2021-07-02	15.47	15.60	15.19	15.52	2384012
2021-07-06	15.54	15.54	14.39	14.54	3640060
2021-07-07	14.44	14.75	14.05	14.26	3397656
2021-07-08	13.95	14.45	13.81	14.18	4784069
2021-07-09	14.94	15.11	14.51	15.03	4129986
2021-07-12	14.73	15.26	14.60	15.07	3359639
2021-07-13	14.91	15.20	14.72	14.91	3348962
2021-07-14	14.99	15.33	14.23	14.39	3634227
2021-07-15	14.24	14.45	13.80	13.86	4393399
2021-07-16	14.35	14.35	13.48	13.62	6658794
2021-07-19	13.32	13.45	12.95	13.24	5906068
2021-07-20	13.20	13.72	13.09	13.55	3980241
2021-07-21	13.92	14.24	13.82	14.02	4152206
2021-07-22	14.00	14.07	13.58	13.74	3489728
2021-07-23	13.76	13.88	13.33	13.57	3744785
2021-07-26	13.65	14.26	13.63	14.25	4073332
2021-07-27	14.15	14.19	13.93	14.06	3708389
2021-07-28	14.14	14.33	13.59	13.77	8385664
2021-07-29	14.00	14.45	13.96	14.37	4107135
2021-07-30	14.25	14.31	13.67	13.81	6185163
2021-08-02	13.81	14.56	13.65	13.66	4291064
2021-08-03	13.62	13.76	13.25	13.71	4739193
2021-08-04	13.38	13.49	12.88	12.92	4714264
2021-08-05	13.06	13.46	12.93	13.16	4206422
2021-08-06	13.39	13.61	13.25	13.45	2952582
2021-08-09	13.05	13.26	12.79	13.17	2839675
2021-08-10	13.27	13.63	13.18	13.48	2751613
2021-08-11	13.34	14.01	13.14	13.81	4783027
2021-08-12	13.70	13.84	13.26	13.58	4353492
2021-08-13	13.58	13.74	13.16	13.22	4181713
2021-08-16	12.94	13.01	12.65	12.87	5991146
2021-08-17	12.76	13.09	12.45	12.61	6165035
2021-08-18	12.70	12.89	12.36	12.38	3774840
2021-08-19	12.14	12.31	11.84	12.08	5113235
2021-08-20	11.90	12.27	11.90	12.19	4141053
2021-08-23	12.60	12.72	12.48	12.58	2607681
2021-08-24	12.84	13.26	12.79	13.13	3781759
2021-08-25	13.12	13.30	12.97	13.26	2715295
2021-08-26	13.16	13.41	12.99	13.05	2497597
2021-08-27	13.23	13.78	13.22	13.69	3468132
2021-08-30	13.93	13.98	13.27	13.28	2645458
2021-08-31	13.18	13.42	13.08	13.17	4340251
2021-09-01	13.18	13.24	12.90	12.96	3614671
2021-09-02	13.15	13.47	13.12	13.32	4128300
2021-09-03	13.26	13.41	12.91	12.95	4570943
2021-09-07	12.86	13.40	12.79	13.07	6669167
2021-09-08	13.20	13.28	12.65	12.67	4803761
2021-09-09	12.53	13.04	12.49	12.72	3866550
2021-09-10	12.94	13.11	12.73	13.09	5180032
2021-09-13	13.18	13.66	13.18	13.49	5805465
2021-09-14	13.62	13.74	13.39	13.53	7243956
2021-09-15	13.74	14.38	13.67	13.92	6416780
2021-09-16	13.87	13.93	13.53	13.81	4549069
2021-09-17	13.78	14.00	13.25	13.39	89460777
2021-09-20	12.91	13.26	12.58	12.90	6565171
2021-09-21	13.10	13.23	12.36	12.42	5654113
2021-09-22	12.74	12.96	12.37	12.38	5225005
2021-09-23	12.36	13.01	12.25	12.90	4401109
2021-09-24	12.78	13.07	12.72	12.96	2865099
2021-09-27	13.34	13.73	13.31	13.45	5656502
2021-09-28	13.71	13.82	13.39	13.44	5745389
2021-09-29	13.32	13.49	13.21	13.37	2752732
2021-09-30	13.35	13.46	13.07	13.11	3808263
2021-10-01	13.17	13.55	13.07	13.48	3686106
2021-10-04	13.72	14.07	13.62	13.69	5990332
2021-10-05	13.89	14.28	13.71	14.19	6323297
2021-10-06	13.85	14.09	13.47	13.71	5385798
2021-10-07	13.81	14.20	13.75	14.07	2952175
2021-10-08	14.25	14.69	14.25	14.62	3193450
2021-10-11	14.82	15.12	14.52	14.53	3904360
2021-10-12	14.45	14.75	14.38	14.55	3532434
2021-10-13	14.37	14.54	14.19	14.42	2319758
2021-10-14	14.66	14.78	14.48	14.62	2611472
2021-10-15	14.87	15.10	14.76	14.99	2727930
2021-10-18	14.93	15.29	14.75	14.93	3468474
2021-10-19	15.02	15.41	14.72	15.35	5465843
2021-10-20	15.24	15.50	15.12	15.50	2938823
2021-10-21	15.34	15.37	14.55	14.75	4413906
2021-10-22	14.73	14.93	14.59	14.89	2615109
2021-10-25	15.09	15.23	14.59	14.66	3973374
2021-10-26	14.73	14.99	14.55	14.60	3735341
2021-10-27	14.55	15.85	14.26	14.65	6477463
2021-10-28	14.51	14.78	14.36	14.74	3891615
2021-10-29	14.72	14.81	14.01	14.02	4081505
2021-11-01	14.20	14.75	14.20	14.38	4670751
2021-11-02	14.22	14.47	14.13	14.45	2466558
2021-11-03	14.23	14.73	14.19	14.56	3756639
2021-11-04	14.86	15.39	14.33	14.71	5827201
2021-11-05	15.00	15.16	14.65	14.66	2501215
2021-11-08	14.81	15.13	14.68	14.89	3729055
2021-11-09	14.89	14.96	14.42	14.95	2834616
2021-11-10	14.85	14.96	14.13	14.15	2546442
2021-11-11	14.12	14.26	13.93	13.98	2776029
2021-11-12	13.88	13.99	13.69	13.76	2799687
2021-11-15	13.70	13.70	13.36	13.38	5363985
2021-11-16	13.42	13.76	13.31	13.51	4779690
2021-11-17	13.23	13.35	12.74	12.82	4365710
2021-11-18	12.95	12.97	12.37	12.57	5107245
2021-11-19	12.20	12.31	11.86	12.03	7777708
2021-11-22	12.01	12.29	11.91	12.09	4906250
2021-11-23	12.37	13.16	12.37	12.92	6262795
2021-11-24	12.77	13.08	12.76	12.87	3387086
2021-11-26	11.98	12.52	11.95	12.49	4073165
2021-11-29	12.86	12.95	12.42	12.45	5688664
2021-11-30	12.15	12.28	11.86	11.92	5564353
2021-12-01	12.30	12.43	11.68	11.68	7230180
2021-12-02	11.68	12.32	11.46	12.19	4587865
2021-12-03	12.43	12.44	11.78	11.86	3659361
2021-12-06	12.13	12.61	11.99	12.40	3267804
2021-12-07	12.59	13.10	12.53	13.03	4794485
2021-12-08	13.09	13.37	12.99	13.36	4118857
2021-12-09	13.26	13.56	13.12	13.52	3921133
2021-12-10	13.83	13.96	13.41	13.67	4022458
2021-12-13	13.39	13.53	13.06	13.07	3519614
2021-12-14	13.46	13.86	13.23	13.37	6309315
2021-12-15	13.26	13.36	12.64	13.18	4195211
2021-12-16	13.41	13.67	13.17	13.20	3339306
2021-12-17	13.05	13.32	12.64	13.26	8043505
2021-12-20	12.82	13.12	12.46	12.81	3013107
2021-12-21	12.96	13.50	12.96	13.41	2482182
2021-12-22	13.31	13.64	13.13	13.54	1710741
2021-12-23	13.57	13.74	13.50	13.52	1829275
2021-12-27	13.52	13.68	13.23	13.61	1982373
2021-12-28	13.63	13.89	13.47	13.66	1610141
2021-12-29	13.67	13.86	13.49	13.66	2403671
2021-12-30	13.64	13.84	13.43	13.51	2323323
2021-12-31	13.50	13.69	13.40	13.55	1612199
2022-01-03	13.70	14.45	13.62	14.39	3116716
2022-01-04	14.61	15.22	14.52	14.77	3802650
2022-01-05	14.87	15.20	14.60	14.61	3074464
2022-01-06	15.08	15.20	14.76	14.77	2702625
2022-01-07	14.80	15.12	14.65	15.08	2264930
2022-01-10	15.11	15.22	14.88	15.21	2682055
2022-01-11	15.29	15.99	15.13	15.97	3763326
2022-01-12	15.92	16.12	15.63	15.84	3238441
2022-01-13	15.94	16.44	15.84	16.21	4439605
2022-01-14	16.12	16.54	16.12	16.52	4791664
2022-01-18	16.68	16.76	16.12	16.30	3504578
2022-01-19	16.56	16.56	15.96	16.21	2949464
2022-01-20	16.02	16.70	15.99	16.07	2966821
2022-01-21	15.92	15.95	15.35	15.43	3867117
2022-01-24	14.90	15.62	14.67	15.58	4419442
2022-01-25	15.48	16.63	15.11	16.55	5333905
2022-01-26	16.80	16.99	16.27	16.53	4512018
2022-01-27	16.82	17.20	16.24	16.60	6222573
2022-01-28	16.35	17.13	16.35	16.77	5834777
2022-01-31	16.61	16.82	16.08	16.42	4316710
2022-02-01	16.37	17.25	16.31	17.21	7687102
2022-02-02	17.16	17.58	17.05	17.50	5237495
2022-02-03	17.49	17.71	17.22	17.66	6219407
2022-02-04	16.42	17.03	15.96	16.21	15176490
2022-02-07	15.57	16.13	15.41	15.91	6214208
2022-02-08	15.55	15.90	15.31	15.72	6054534
2022-02-09	15.84	16.34	15.74	16.27	3293696
2022-02-10	16.12	16.78	16.01	16.35	4659233
2022-02-11	16.43	17.34	16.27	17.25	4111583
2022-02-14	17.12	17.26	16.54	16.71	4476678
2022-02-15	16.26	16.86	16.12	16.73	4375170
2022-02-16	16.96	17.46	16.89	17.17	3177010
2022-02-17	17.02	17.26	16.81	17.11	3641504
2022-02-18	16.85	17.31	16.78	17.24	4152436
2022-02-22	17.61	17.72	17.04	17.42	7002659
2022-02-23	16.95	17.43	16.95	17.16	5393814
2022-02-24	17.43	17.57	16.30	16.78	10976403
2022-02-25	16.85	17.17	16.74	16.93	5709877
2022-02-28	16.80	17.35	16.62	17.15	5313003
2022-03-01	17.35	17.46	15.74	16.22	6138195
2022-03-02	16.48	17.11	16.38	16.99	4301354
2022-03-03	16.76	17.07	16.42	17.04	4210869
2022-03-04	16.89	18.37	16.80	18.32	6488525
2022-03-07	18.44	22.67	18.29	21.19	21025660
2022-03-08	22.07	24.06	20.66	21.96	17163381
2022-03-09	21.21	21.78	20.39	21.09	9617980
2022-03-10	21.45	22.07	20.89	21.91	6479237
2022-03-11	21.16	21.54	20.37	21.15	6257016
2022-03-14	20.69	20.74	19.44	19.79	5436342
2022-03-15	19.02	19.82	18.86	19.32	5881926
2022-03-16	19.40	19.46	18.53	18.75	6887051
2022-03-17	19.18	19.75	18.67	19.36	6263847
2022-03-18	19.08	19.37	18.89	19.33	7479090
2022-03-21	19.90	20.41	19.60	19.77	3383617
2022-03-22	19.63	19.89	19.27	19.53	3854161
2022-03-23	19.93	20.32	19.40	19.58	3245355
2022-03-24	19.71	20.09	19.39	19.54	3993650
2022-03-25	19.39	20.06	19.28	19.95	3069986
2022-03-28	19.38	19.45	18.91	19.16	2987500
2022-03-29	18.81	19.67	18.59	19.66	2948197
2022-03-30	19.89	20.08	19.55	19.84	2867723
2022-03-31	19.54	20.19	19.38	19.61	3262582
2022-04-01	19.90	20.49	19.75	20.22	3088551
2022-04-04	20.51	20.60	19.80	20.14	3558714
2022-04-05	20.07	20.55	19.37	19.37	3651995
2022-04-06	19.64	19.70	19.03	19.27	3904725
2022-04-07	19.38	19.62	18.84	19.37	3152998
2022-04-08	19.74	20.48	19.53	20.37	3121166
2022-04-11	20.21	20.29	19.39	19.41	3744642
2022-04-12	19.68	20.29	19.37	19.60	4616708
2022-04-13	19.97	20.20	19.13	19.94	4575670
2022-04-14	19.96	20.80	19.58	20.56	6065545
2022-04-18	20.80	21.37	20.43	21.21	3752166
2022-04-19	21.00	21.40	20.27	20.36	3933580
2022-04-20	20.26	20.40	19.14	20.13	4918530
2022-04-21	20.40	20.45	19.17	19.45	3361872
2022-04-22	19.35	19.99	18.97	19.02	3502924
2022-04-25	18.24	18.45	17.40	18.38	5859730
2022-04-26	18.48	19.17	18.15	18.51	4653411
2022-04-27	18.73	18.80	18.30	18.53	4291820
2022-04-28	18.61	18.91	17.89	18.62	5181401
2022-04-29	19.40	19.86	18.00	18.13	7120645
2022-05-02	18.13	18.74	17.90	18.62	3986918
2022-05-03	18.79	19.11	18.44	18.64	3642954
2022-05-04	19.00	19.47	18.40	19.33	3191032
2022-05-05	19.51	19.55	18.40	18.79	2914028
2022-05-06	19.07	19.08	18.49	18.98	2690295
2022-05-09	18.44	18.55	16.98	17.13	4102942
2022-05-10	17.39	17.70	16.77	17.05	2989489
2022-05-11	17.33	17.98	17.12	17.14	2777727
2022-05-12	17.06	17.26	16.64	17.07	3718765
2022-05-13	17.36	17.86	17.33	17.66	2922555
2022-05-16	17.84	18.47	17.70	18.35	2493237
2022-05-17	18.52	19.08	18.33	18.92	2836141
2022-05-18	19.10	19.16	18.09	18.42	2711521
2022-05-19	17.90	18.54	17.83	17.92	3880824
2022-05-20	18.02	18.33	17.68	18.03	2237816
2022-05-23	18.26	18.90	18.09	18.81	2352077
2022-05-24	18.61	19.13	18.42	19.12	2522966
2022-05-25	19.19	19.38	18.88	19.18	2046581
2022-05-26	19.30	19.91	19.25	19.78	2663009
2022-05-27	19.48	20.16	19.43	20.12	2178813
2022-05-31	20.32	20.53	19.63	20.00	4544311
2022-06-01	20.25	20.51	19.80	20.28	3475118
2022-06-02	20.22	20.42	19.87	20.18	2714963
2022-06-03	20.28	21.12	20.05	21.01	3734537
2022-06-06	21.21	21.37	20.96	21.05	2862841
2022-06-07	21.00	21.62	20.85	21.62	2758862
2022-06-08	21.78	21.87	21.20	21.21	3313085
2022-06-09	20.89	21.08	20.55	20.57	1745114
2022-06-10	20.18	20.43	19.70	20.00	4072372
2022-06-13	19.29	19.37	18.08	18.32	4682624
2022-06-14	18.61	18.87	17.76	18.10	4245882
2022-06-15	18.16	18.30	17.45	17.76	4015950
2022-06-16	17.17	17.42	16.92	17.27	5463178
2022-06-17	17.24	17.32	16.36	16.47	8883445
2022-06-21	17.02	17.45	16.73	17.11	2939219
2022-06-22	16.17	16.84	16.12	16.46	5097960
2022-06-23	16.47	16.57	15.39	15.60	10114246
2022-06-24	15.80	16.43	15.59	16.23	6431294
2022-06-27	16.44	16.73	16.22	16.69	3234935
2022-06-28	17.11	17.44	16.90	17.32	6680267
2022-06-29	17.42	17.67	16.91	17.05	3473640
2022-06-30	16.55	17.14	16.46	16.91	3203682
2022-07-01	17.12	17.15	16.13	16.90	2561624
2022-07-05	16.44	16.45	15.44	15.99	4485853
2022-07-06	15.80	16.21	15.27	15.96	4581880
2022-07-07	16.41	16.69	16.29	16.50	4106356
2022-07-08	16.71	16.76	16.31	16.59	3778413
2022-07-11	16.29	16.42	15.88	15.97	2602942
2022-07-12	15.39	15.61	14.89	15.02	5219285
2022-07-13	14.73	15.14	14.64	14.74	3556322
2022-07-14	14.20	14.41	13.98	14.10	6207889
2022-07-15	14.33	14.46	13.98	14.20	5949166
2022-07-18	14.56	14.85	14.50	14.57	3833991
2022-07-19	14.58	15.16	14.51	15.10	2796322
2022-07-20	14.80	15.21	14.47	15.14	3503256
2022-07-21	14.63	14.90	14.26	14.88	3703354
2022-07-22	15.07	15.30	14.68	14.78	3218526
2022-07-25	15.05	15.48	14.83	15.47	2211148
2022-07-26	15.62	15.93	15.16	15.23	2897381
2022-07-27	15.47	15.90	15.18	15.68	4432620
2022-07-28	15.89	17.05	15.61	16.92	7811244
2022-07-29	17.58	18.64	17.31	18.61	7865407
2022-08-01	18.27	18.31	17.70	18.03	3620523
2022-08-02	18.00	18.21	17.83	18.08	5118698
2022-08-03	18.24	18.27	17.76	17.94	3782000
2022-08-04	17.86	17.92	17.22	17.31	3866492
2022-08-05	17.04	17.83	17.00	17.29	2941797
2022-08-08	17.20	17.60	17.20	17.37	2036214
2022-08-09	17.62	18.03	17.47	17.58	2173027
2022-08-10	17.63	18.02	17.25	17.77	1970535
2022-08-11	18.22	18.60	18.09	18.43	2793734
2022-08-12	18.39	18.63	18.04	18.62	2233411
2022-08-15	17.87	17.98	17.58	17.92	2475407
2022-08-16	18.01	18.27	17.45	17.51	2606881
2022-08-17	17.41	17.87	17.24	17.55	2298208
2022-08-18	17.81	18.14	17.73	17.86	5014494
2022-08-19	17.68	18.03	17.42	17.91	2451784
2022-08-22	17.64	17.90	17.30	17.58	2444137
2022-08-23	18.02	18.79	17.99	18.35	3228359
2022-08-24	18.38	18.94	18.34	18.81	2481088
2022-08-25	18.94	19.17	18.74	18.97	2570288
2022-08-26	18.85	19.10	18.47	18.66	1798436
2022-08-29	18.57	19.11	18.48	18.83	2240204
2022-08-30	18.49	18.49	17.89	17.99	2284958
2022-08-31	17.46	18.15	17.39	17.67	2959210
2022-09-01	17.39	17.43	16.91	17.06	2178669
2022-09-02	17.47	17.83	17.32	17.72	2287667
2022-09-06	17.93	17.95	17.11	17.29	2071323
2022-09-07	16.88	17.33	16.61	17.28	2128732
2022-09-08	17.36	17.39	16.96	17.01	3816253
2022-09-09	17.44	17.63	17.36	17.52	2799968
2022-09-12	17.74	17.98	17.48	17.79	2156975
2022-09-13	17.46	17.73	16.99	17.11	2496627
2022-09-14	17.23	17.96	17.22	17.90	2906871
2022-09-15	17.55	17.67	17.11	17.59	2749238
2022-09-16	17.44	17.50	16.61	17.12	6248697
2022-09-19	16.57	17.26	16.43	17.15	2459159
2022-09-20	17.01	17.08	16.59	16.65	2527470
2022-09-21	16.86	17.09	16.43	16.44	2023150
2022-09-22	16.79	16.88	16.37	16.60	2576327
2022-09-23	15.80	15.84	14.97	15.18	3527649
2022-09-26	15.06	15.34	14.64	14.68	3455305
2022-09-27	14.99	15.41	14.81	14.85	4093764
2022-09-28	15.10	15.30	14.92	15.21	6578525
2022-09-29	14.99	15.85	14.62	15.74	6277991
2022-09-30	16.21	16.47	15.74	16.18	5263575
2022-10-03	16.91	17.21	16.74	17.15	3316737
2022-10-04	17.41	17.60	17.14	17.56	4989164
2022-10-05	17.43	18.52	17.43	18.44	3032890
2022-10-06	18.25	19.27	18.20	18.97	3857707
2022-10-07	18.98	19.07	18.36	18.48	2327577
2022-10-10	18.36	18.74	18.00	18.00	2185923
2022-10-11	17.67	18.34	17.55	17.89	2269252
2022-10-12	17.88	17.97	17.47	17.89	2843447
2022-10-13	17.75	18.87	17.75	18.74	2398211
2022-10-14	18.45	18.69	17.79	17.88	1729198
2022-10-17	18.28	18.60	17.94	18.03	2401770
2022-10-18	18.20	18.48	17.75	18.08	5625919
2022-10-19	18.27	19.59	18.15	19.58	4127074
2022-10-20	19.78	20.18	19.44	19.99	5093081
2022-10-21	20.27	21.78	20.08	21.66	6922591
2022-10-24	21.63	22.26	21.49	22.05	5390300
2022-10-25	22.00	22.50	21.99	22.29	3579223
2022-10-26	22.50	22.96	22.31	22.44	3564245
2022-10-27	22.83	23.15	22.45	22.62	5588592
2022-10-28	22.46	22.55	21.29	21.58	8213106
2022-10-31	21.50	22.89	21.43	22.40	6931554
2022-11-01	22.77	23.06	22.28	22.50	4627599
2022-11-02	22.32	22.59	21.77	21.84	4737253
2022-11-03	21.45	22.85	21.30	22.82	3897888
2022-11-04	23.31	23.82	22.88	23.22	4153675
2022-11-07	23.60	24.25	23.36	23.94	3616832
2022-11-08	23.82	24.15	23.44	23.72	2539891
2022-11-09	23.40	23.40	22.51	22.53	2840039
2022-11-10	22.99	23.10	22.53	22.89	2921245
2022-11-11	23.63	23.72	23.26	23.57	2767976
2022-11-14	23.61	23.84	23.16	23.20	1966086
2022-11-15	23.23	23.72	22.93	23.67	2716401
2022-11-16	23.47	23.53	23.06	23.13	1985439
2022-11-17	22.63	23.03	22.58	22.98	2843719
2022-11-18	22.49	22.72	22.03	22.65	2768785
2022-11-21	21.99	22.31	21.05	22.27	3364393
2022-11-22	22.72	23.06	22.54	22.95	2930032
2022-11-23	22.42	22.70	22.12	22.46	1740544
2022-11-25	22.44	22.55	22.20	22.22	1145134
2022-11-28	21.55	22.16	21.48	21.78	1869820
2022-11-29	22.09	22.25	21.82	22.14	1600194
2022-11-30	22.56	22.63	22.04	22.46	2571164
2022-12-01	22.80	23.12	22.22	22.25	2213472
2022-12-02	22.05	22.72	22.05	22.55	1677781
2022-12-05	22.93	22.98	21.14	21.29	1680460
2022-12-06	21.08	21.64	20.86	20.98	1811785
2022-12-07	21.10	21.22	20.31	20.28	2575760
2022-12-08	20.72	21.00	20.18	20.31	1920764
2022-12-09	20.38	20.55	19.22	19.26	2856969
2022-12-12	19.40	20.15	19.18	19.99	2235746
2022-12-13	20.43	20.74	20.32	20.65	2229548
2022-12-14	20.64	20.83	20.21	20.25	3529255
2022-12-15	19.99	20.37	19.96	20.30	3204830
2022-12-16	19.71	19.87	19.42	19.85	10791313
2022-12-19	20.13	20.19	19.35	19.59	2698390
2022-12-20	19.66	20.24	19.62	20.11	3933406
2022-12-21	20.49	20.71	20.08	20.48	2684283
2022-12-22	20.54	20.69	19.57	19.98	1972299
2022-12-23	20.33	20.73	20.07	20.72	2373492
2022-12-27	20.73	20.99	20.55	20.83	1867653
2022-12-28	20.75	20.75	20.08	20.13	1463455
2022-12-29	20.13	20.78	20.04	20.69	1476917
2022-12-30	20.51	20.97	20.47	20.89	1274328
2023-01-03	20.58	20.95	19.67	19.85	1873223
2023-01-04	19.74	20.27	19.51	20.16	2572986
2023-01-05	20.18	20.60	20.07	20.49	2230333
2023-01-06	20.84	21.77	20.84	21.75	3292152
2023-01-09	22.08	23.07	22.08	22.87	6719791
2023-01-10	22.91	23.13	22.38	22.84	2145388
2023-01-11	23.00	23.23	22.50	22.73	2443605
2023-01-12	22.80	23.42	22.76	23.02	4230566
2023-01-13	23.10	23.45	22.76	23.28	2382034
2023-01-17	23.39	23.61	23.21	23.57	1911918
2023-01-18	23.81	24.09	22.72	22.80	2752312
2023-01-19	22.80	22.85	21.90	22.51	5965584
2023-01-20	22.63	23.44	22.52	23.11	3683213
2023-01-23	23.37	23.49	22.80	22.81	3690917
2023-01-24	22.75	23.41	22.58	23.40	4417416
2023-01-25	23.30	24.60	23.12	24.34	5451163
2023-01-26	24.60	24.82	23.97	24.80	3234095
2023-01-27	24.79	24.83	23.73	23.95	2742593
2023-01-30	23.66	24.11	23.55	23.74	2527419
2023-01-31	23.71	24.45	23.58	24.44	2925980
2023-02-01	24.29	24.47	23.47	24.27	3869262
2023-02-02	24.16	24.30	22.66	22.96	4633038
2023-02-03	22.97	23.95	22.97	23.27	3239761
2023-02-06	23.18	23.49	23.02	23.37	3871124
2023-02-07	23.86	24.44	22.54	23.27	7817241
2023-02-08	23.68	23.68	22.98	23.37	3787606
2023-02-09	23.20	23.31	22.87	23.03	3508217
2023-02-10	23.37	24.08	23.35	24.04	3126793
2023-02-13	23.78	24.03	23.47	23.96	2235807
2023-02-14	23.69	24.21	23.55	23.56	3348344
2023-02-15	23.25	23.31	22.62	23.05	2234074
2023-02-16	23.10	23.44	22.82	22.84	2846978
2023-02-17	22.53	22.56	21.57	21.67	3114215
2023-02-21	21.51	21.95	21.47	21.50	2741147
2023-02-22	21.34	21.65	20.97	21.30	4192557
2023-02-23	21.79	22.18	21.69	21.76	6281846
2023-02-24	21.42	21.78	21.15	21.65	4344446
2023-02-27	21.58	22.26	21.45	22.14	5145152
2023-02-28	22.28	22.36	21.86	21.88	5181895
2023-03-01	21.77	22.29	21.77	22.22	3492606
2023-03-02	22.08	22.63	21.84	22.61	3948197
2023-03-03	22.32	23.29	22.25	23.18	3356892
2023-03-06	23.07	23.18	22.93	23.07	2243642
2023-03-07	23.08	23.09	22.72	22.79	3151048
2023-03-08	22.59	23.00	22.34	22.57	2724664
2023-03-09	22.70	22.89	21.00	21.06	4377228
2023-03-10	21.04	21.34	20.08	20.20	3508243
2023-03-13	19.55	20.04	19.18	19.24	4275827
2023-03-14	19.35	19.71	18.72	19.23	5564087
2023-03-15	18.30	18.46	17.78	17.99	8137836
2023-03-16	17.82	18.26	17.37	18.16	5009300
2023-03-17	18.06	18.06	17.20	17.41	9187279
2023-03-20	17.52	18.00	17.50	17.79	4072036
2023-03-21	18.39	18.65	18.19	18.35	4632547
2023-03-22	18.35	18.41	17.58	17.62	6437371
2023-03-23	17.76	17.87	16.96	17.27	8370582
2023-03-24	16.83	17.40	16.79	17.25	5224939
2023-03-27	17.58	17.87	17.21	17.80	4816506
2023-03-28	17.71	18.31	17.68	18.26	4557835
2023-03-29	18.38	18.57	18.27	18.43	4986867
2023-03-30	18.74	18.74	18.14	18.14	5428837
2023-03-31	18.22	18.56	18.13	18.51	3812244
2023-04-03	19.56	19.78	18.81	19.04	6544924
2023-04-04	19.09	19.11	18.20	18.43	3459816
2023-04-05	18.25	18.45	17.92	18.22	4522745
2023-04-06	18.27	18.35	17.98	18.01	3757404
2023-04-10	18.13	18.57	18.06	18.34	2456353
2023-04-11	18.38	18.60	18.11	18.50	3304596
2023-04-12	18.67	18.93	18.43	18.72	3442918
2023-04-13	18.69	19.06	18.61	18.83	2133698
2023-04-14	18.96	19.07	18.72	18.82	3201782
2023-04-17	18.77	18.96	18.50	18.68	2625289
2023-04-18	18.65	18.70	18.32	18.49	3527613
2023-04-19	18.22	18.78	18.04	18.67	4056035
2023-04-20	18.38	18.59	18.16	18.46	3340894
2023-04-21	18.56	18.58	18.12	18.28	4177581
2023-04-24	18.34	18.96	18.34	18.80	4491350
2023-04-25	18.51	18.59	18.04	18.19	4276769
2023-04-26	17.96	18.57	17.81	18.02	6296833
2023-04-27	16.69	17.15	16.21	16.56	12432201
2023-04-28	16.69	17.13	16.42	16.75	7080117
2023-05-01	16.49	16.85	16.36	16.72	7036512
2023-05-02	16.50	16.50	15.52	15.57	6054766
2023-05-03	15.34	15.67	15.25	15.31	9286362
2023-05-04	15.21	15.52	14.81	15.35	6935100
2023-05-05	15.87	15.92	15.49	15.56	4953644
2023-05-08	15.85	16.00	15.63	15.72	4609140
2023-05-09	15.56	16.09	15.51	15.84	4527154
2023-05-10	15.95	16.00	15.36	15.66	4299522
2023-05-11	15.35	15.40	15.01	15.12	4538004
2023-05-12	15.24	15.29	14.77	14.83	4993610
2023-05-15	14.95	15.30	14.86	15.10	6543241
2023-05-16	14.97	15.09	14.46	14.57	4381498
2023-05-17	14.75	15.10	14.60	15.00	3675735
2023-05-18	14.82	15.22	14.70	15.19	3307765
2023-05-19	15.38	15.44	14.98	15.11	3449842
2023-05-22	15.13	15.43	14.99	15.29	5052289
2023-05-23	15.37	15.66	15.19	15.52	4649195
2023-05-24	15.61	15.72	15.39	15.63	3179649
2023-05-25	15.22	15.41	15.02	15.22	5060596
2023-05-26	15.42	15.47	14.84	15.05	5212998
2023-05-30	14.73	14.84	14.36	14.61	5409389
2023-05-31	14.28	14.51	14.05	14.07	6954012
2023-06-01	14.15	15.02	14.14	14.81	3823348
2023-06-02	15.12	15.98	15.00	15.81	4003647
2023-06-05	16.00	15.95	15.38	15.81	3334972
2023-06-06	15.17	15.75	15.17	15.50	4340296
2023-06-07	15.60	15.89	15.55	15.84	4332694
2023-06-08	15.85	16.04	15.62	15.83	7684392
2023-06-09	15.73	15.89	15.44	15.48	5547875
2023-06-12	15.19	15.46	15.10	15.34	5335274
2023-06-13	15.62	15.86	15.13	15.15	6835272
2023-06-14	15.33	15.54	15.21	15.38	5751748
2023-06-15	15.35	15.96	15.35	15.85	4886278
2023-06-16	15.90	16.02	15.57	15.59	6961500
2023-06-20	15.41	15.45	15.13	15.42	4753948
2023-06-21	15.32	15.93	15.32	15.65	3503368
2023-06-22	15.47	15.47	15.13	15.40	3835897
2023-06-23	15.05	15.28	14.85	15.20	4851806
2023-06-26	15.30	15.59	15.23	15.27	3027300
2023-06-27	15.23	15.85	15.17	15.82	6694875
2023-06-28	15.69	16.03	15.47	15.80	4697785
2023-06-29	15.93	16.09	15.79	15.96	4574866
2023-06-30	16.05	16.40	15.84	16.04	5444745
2023-07-03	16.00	16.50	15.93	16.25	3145013
2023-07-05	16.45	16.45	15.96	16.10	3607971
2023-07-06	15.96	16.13	15.72	16.09	4555700
2023-07-07	16.04	17.47	16.04	17.39	6491538
2023-07-10	17.24	17.53	17.03	17.11	5675841
2023-07-11	17.20	17.99	17.06	17.95	6108016
2023-07-12	18.13	18.44	18.01	18.37	6857160
2023-07-13	18.40	18.65	18.25	18.48	4255618
2023-07-14	18.27	18.34	17.78	17.89	2740935
2023-07-17	17.73	18.28	17.68	18.16	2346212
2023-07-18	18.04	18.83	18.04	18.65	3690305
2023-07-19	18.56	18.83	18.43	18.45	4375607
2023-07-20	18.61	18.63	18.21	18.39	3078921
2023-07-21	18.38	18.63	18.16	18.44	3588439
2023-07-24	18.46	18.90	18.46	18.80	3139671
2023-07-25	18.81	19.02	18.68	18.87	3411699
2023-07-26	18.63	19.02	18.58	18.85	5210619
2023-07-27	19.56	19.89	18.27	18.53	8337676
2023-07-28	18.71	19.65	18.46	19.35	5648394
2023-07-31	19.57	20.32	19.56	20.08	7001583
2023-08-01	19.98	20.45	19.93	20.40	5764256
2023-08-02	20.23	20.44	19.93	20.02	4536965
2023-08-03	20.04	20.64	19.97	20.28	3062087
2023-08-04	20.41	20.51	20.17	20.41	3023351
2023-08-07	20.32	20.69	20.10	20.29	4920365
2023-08-08	19.78	20.39	19.66	20.27	2946670
2023-08-09	20.52	20.90	20.32	20.49	3578236
2023-08-10	20.47	20.73	20.38	20.64	2408673
2023-08-11	20.66	20.98	20.64	20.87	2760794
2023-08-14	20.78	20.82	20.31	20.79	2887143
2023-08-15	20.56	20.62	20.32	20.37	1654621
2023-08-16	20.40	20.66	20.30	20.34	2318942
2023-08-17	20.69	20.94	20.04	20.10	3636885
2023-08-18	19.87	20.63	19.70	20.62	3373862
2023-08-21	20.61	20.74	20.18	20.55	3385767
2023-08-22	20.42	20.59	20.06	20.24	3249090
2023-08-23	19.95	20.48	19.91	20.39	3167964
2023-08-24	20.20	20.62	20.15	20.18	2650831
2023-08-25	20.24	20.38	20.02	20.12	2176445
2023-08-28	20.26	20.82	20.20	20.68	3057277
2023-08-29	20.74	21.07	20.48	20.93	2857178
2023-08-30	21.01	21.20	20.92	21.11	3191374
2023-08-31	21.21	21.21	20.87	21.13	2320139
2023-09-01	21.52	21.74	21.49	21.60	3394403
2023-09-05	21.71	21.91	21.46	21.47	3272495
2023-09-06	21.45	21.89	21.41	21.57	3069721
2023-09-07	21.47	21.80	20.98	21.15	5588236
2023-09-08	21.17	21.25	21.02	21.12	5262148
2023-09-11	21.30	21.37	20.76	20.90	3482290
2023-09-12	21.15	21.44	20.87	21.24	4172413
2023-09-13	21.28	21.32	20.32	20.40	4136880
2023-09-14	20.66	21.10	20.63	20.85	4369798
2023-09-15	20.71	21.06	20.57	20.93	10414554
2023-09-18	21.09	21.15	20.84	20.95	3236951
2023-09-19	21.17	21.21	20.28	20.41	3340796
2023-09-20	20.35	20.99	20.32	20.58	2681019
2023-09-21	20.67	20.67	20.20	20.20	2488722
2023-09-22	20.36	20.60	20.31	20.37	2046534
2023-09-25	20.31	20.95	20.31	20.83	2187515
2023-09-26	20.60	20.89	20.47	20.58	3503754
2023-09-27	20.91	21.71	20.90	21.54	5073367
2023-09-28	21.58	21.68	21.17	21.23	3625415
2023-09-29	21.18	21.32	20.83	20.90	4280488
2023-10-02	20.87	20.87	20.17	20.45	3923293
2023-10-03	20.20	20.63	19.94	20.51	2480139
2023-10-04	20.15	20.19	19.15	19.28	4946738
2023-10-05	18.90	19.35	18.76	18.78	3370777
2023-10-06	18.88	19.17	18.62	18.96	3218343
2023-10-09	19.38	20.11	19.37	19.98	3678388
2023-10-10	19.97	20.17	19.83	19.98	3031843
2023-10-11	19.76	20.21	19.75	20.15	2739038
2023-10-12	20.41	20.46	19.60	19.87	3119172
2023-10-13	20.22	20.68	19.95	20.49	2896212
2023-10-16	20.61	20.83	20.45	20.50	2520260
2023-10-17	20.27	21.13	20.23	21.06	4059662
2023-10-18	21.21	21.53	20.68	20.82	3504086
2023-10-19	20.49	20.86	20.27	20.60	3398840
2023-10-20	20.51	20.54	19.51	20.09	3934055
2023-10-23	20.01	20.07	19.59	19.84	2707929
2023-10-24	19.95	20.13	19.57	19.88	3597674
2023-10-25	19.80	19.95	19.25	19.45	3178596
2023-10-26	19.22	19.35	18.83	19.10	4454959
2023-10-27	18.68	19.80	18.37	19.60	6594572
2023-10-30	19.84	20.05	19.39	19.79	3911129
2023-10-31	19.82	20.12	19.51	19.96	3792844
2023-11-01	20.11	20.15	19.59	19.69	4564705
2023-11-02	19.82	20.50	19.77	20.48	2865600
2023-11-03	20.59	20.85	20.34	20.34	2957281
2023-11-06	20.51	20.58	19.94	19.96	2446641
2023-11-07	19.55	19.55	18.92	19.01	3121020
2023-11-08	18.88	19.11	18.61	18.74	2697029
2023-11-09	18.89	19.29	18.70	18.87	3164505
2023-11-10	19.10	19.50	18.93	19.30	3945055
2023-11-13	19.27	19.58	19.13	19.48	1925544
2023-11-14	19.65	20.04	19.46	19.87	2477371
2023-11-15	19.84	20.29	19.60	19.66	2789893
2023-11-16	19.38	19.58	18.29	18.73	3447194
2023-11-17	19.00	19.57	18.95	19.45	3953526
2023-11-20	19.70	19.70	19.22	19.27	2714998
2023-11-21	19.09	19.19	18.90	19.02	2279116
2023-11-22	18.53	19.15	18.42	18.95	3090977
2023-11-24	19.03	19.32	19.02	19.07	1449209
2023-11-27	18.95	19.21	18.80	19.17	2831827
2023-11-28	19.19	19.21	18.82	18.88	2918719
2023-11-29	18.97	19.06	18.75	18.94	2549868
2023-11-30	19.20	19.51	18.67	18.82	3131802
2023-12-01	18.78	19.51	18.72	19.12	3037018
2023-12-04	18.89	19.26	18.71	19.03	3869925
2023-12-05	19.02	19.08	18.61	18.75	2459436
2023-12-06	18.64	19.03	18.31	18.33	3837248
2023-12-07	18.48	18.63	18.31	18.45	2868117
2023-12-08	19.00	19.25	18.75	18.92	4469718
2023-12-11	18.83	19.08	18.64	18.75	2844565
2023-12-12	18.49	18.69	18.36	18.54	2242027
2023-12-13	18.66	19.14	18.50	19.11	3528522
2023-12-14	19.48	20.13	19.38	20.07	6178967
2023-12-15	20.03	20.05	19.61	19.83	7328067
2023-12-18	20.21	20.36	19.89	19.94	3127153
2023-12-19	20.01	20.48	19.96	20.38	4956567
2023-12-20	20.37	20.78	20.23	20.26	2872455
2023-12-21	20.26	20.46	20.20	20.45	1761405
2023-12-22	20.66	20.78	20.38	20.45	1660848
2023-12-26	20.77	20.96	20.59	20.80	1681183
2023-12-27	20.75	20.95	20.64	20.76	1451267
2023-12-28	20.56	20.72	20.44	20.48	1167636
2023-12-29	20.44	20.49	20.26	20.28	1623237
2024-01-02	20.47	20.68	20.08	20.16	2189556
2024-01-03	20.00	20.62	19.88	20.32	2405825
2024-01-04	20.47	20.67	19.97	20.06	2941040
2024-01-05	20.22	20.71	20.10	20.59	3637802
2024-01-08	20.05	20.21	19.71	20.21	3405307
2024-01-09	20.11	20.25	19.39	19.51	3752980
2024-01-10	19.40	19.56	19.04	19.09	2962684
2024-01-11	19.17	19.48	18.85	19.45	3527389
2024-01-12	19.98	20.12	19.67	19.98	5096430
2024-01-16	19.63	19.88	19.27	19.35	3809626
2024-01-17	19.01	19.41	18.95	19.08	2617153
2024-01-18	19.14	19.57	19.05	19.47	2881397
2024-01-19	19.57	19.63	19.31	19.50	3111607
2024-01-22	19.47	20.11	19.38	19.97	3886963
2024-01-23	19.95	20.33	19.83	20.10	2854299
2024-01-24	20.33	20.98	20.20	20.90	5340982
2024-01-25	21.05	21.23	20.57	20.98	4638135
2024-01-26	20.98	21.20	20.65	20.98	4569418
2024-01-29	20.82	21.01	20.39	21.00	3914443
2024-01-30	19.85	20.19	19.04	19.84	9030688
2024-01-31	19.96	20.02	19.45	19.51	4588425
2024-02-01	19.69	19.95	19.39	19.85	3998900
2024-02-02	19.83	20.00	17.59	17.62	14725590
2024-02-05	17.55	17.81	17.12	17.31	8150983
2024-02-06	17.33	17.67	17.14	17.52	6564196
2024-02-07	17.49	17.62	16.93	17.19	8064842
2024-02-08	17.16	17.38	17.01	17.27	21573087
2024-02-09	17.21	17.37	17.13	17.20	5009527
2024-02-12	17.38	17.75	17.36	17.48	5917141
2024-02-13	17.23	17.44	16.86	17.00	4212108
2024-02-14	17.19	17.33	17.06	17.28	5211250
2024-02-15	17.32	17.68	17.30	17.54	6079503
2024-02-16	17.53	17.57	17.19	17.22	4343290
2024-02-20	17.08	17.22	16.94	17.13	4602710
2024-02-21	17.16	17.44	17.13	17.27	2670515
2024-02-22	17.28	17.61	17.19	17.41	3314374
2024-02-23	17.16	17.36	16.97	17.23	3535837
2024-02-26	17.10	17.31	16.78	16.91	2819516
2024-02-27	17.04	17.30	16.88	17.20	3365512
2024-02-28	17.10	17.22	16.79	16.92	4598288
2024-02-29	17.08	17.23	16.81	16.90	3302386
2024-03-01	17.12	17.38	16.94	17.10	3721258
2024-03-04	17.22	17.33	16.85	16.87	2773755
2024-03-05	16.80	17.18	16.80	16.99	4039393
2024-03-06	17.27	17.46	17.03	17.24	2877671
2024-03-07	17.37	17.75	17.32	17.67	3177298
2024-03-08	17.67	17.77	17.46	17.67	2178444
2024-03-11	17.63	18.01	17.62	17.93	2767750
2024-03-12	17.95	17.97	17.67	17.84	2655448
2024-03-13	18.00	18.59	17.98	18.50	5593132
2024-03-14	18.59	18.81	18.50	18.68	3885987
2024-03-15	18.71	19.05	18.54	18.56	6657403
2024-03-18	18.66	18.77	18.38	18.57	2738088
2024-03-19	18.52	19.09	18.47	19.04	4348294
2024-03-20	18.84	19.36	18.76	19.18	7578384
2024-03-21	19.19	19.59	19.17	19.35	3219703
2024-03-22	19.36	19.47	19.03	19.11	3444154
2024-03-25	19.20	19.52	19.20	19.24	4626111
2024-03-26	19.28	19.35	19.03	19.05	4032340
2024-03-27	19.05	19.29	18.98	19.20	3585793
2024-03-28	19.35	19.81	19.35	19.52	3475140
2024-04-01	19.64	20.01	19.23	19.70	3065705
2024-04-02	19.97	20.10	19.59	20.02	3614782
2024-04-03	20.07	20.39	19.98	20.10	8840535
2024-04-04	20.19	20.32	19.93	20.06	5181848
2024-04-05	20.07	20.63	20.05	20.51	4052969
2024-04-08	20.67	20.74	20.33	20.38	2109755
2024-04-09	20.48	20.52	20.12	20.25	2238680
2024-04-10	20.07	20.47	19.98	20.28	2061364
2024-04-11	20.35	20.35	19.74	20.09	1462779
2024-04-12	20.27	20.30	19.53	19.63	2051853
2024-04-15	19.67	19.83	19.17	19.17	2398401
2024-04-16	19.02	19.12	18.66	18.86	2101034
2024-04-17	18.81	19.11	18.46	18.47	2156375
2024-04-18	18.61	18.80	18.37	18.50	2185983
2024-04-19	18.38	18.77	18.29	18.75	3188200
2024-04-22	18.58	18.79	18.20	18.59	6256810
2024-04-23	18.45	18.88	18.31	18.86	3277924
2024-04-24	18.75	18.92	18.55	18.83	3232151
2024-04-25	18.84	19.03	18.61	18.95	4033031
2024-04-26	19.01	19.81	18.25	18.87	8698721
2024-04-29	18.94	19.43	18.87	19.35	6322365
2024-04-30	19.14	19.20	18.47	18.49	3719430
2024-05-01	18.42	18.65	18.20	18.38	2735639
2024-05-02	18.64	18.75	18.42	18.56	1844348
2024-05-03	18.62	18.87	18.46	18.54	2101016
2024-05-06	18.78	19.08	18.75	18.90	2592436
2024-05-07	18.90	19.19	18.79	18.96	2440964
2024-05-08	18.78	19.09	18.71	18.92	2092126
2024-05-09	19.03	19.22	18.92	19.13	1629176
2024-05-10	19.26	19.30	18.84	18.84	2548421
2024-05-13	18.93	18.99	18.70	18.76	1863544
2024-05-14	18.83	19.02	18.69	18.90	1841710
2024-05-15	18.96	18.97	18.53	18.85	2264414
2024-05-16	18.93	19.21	18.82	18.89	3451341
2024-05-17	18.90	19.10	18.71	19.06	3913472
2024-05-20	19.15	19.34	18.89	18.98	3079932
2024-05-21	18.93	19.38	18.93	19.11	2982611
2024-05-22	19.01	19.05	18.06	18.24	2438005
2024-05-23	18.26	18.45	18.05	18.25	2993481
2024-05-24	18.37	18.54	18.06	18.24	1706698
2024-05-28	18.37	18.73	18.26	18.55	2516432
2024-05-29	18.39	18.47	18.04	18.11	2066036
2024-05-30	18.08	18.35	17.97	18.33	2291414
2024-05-31	18.35	18.84	18.28	18.82	4209195
2024-06-03	18.81	18.82	17.65	17.75	2726096
2024-06-04	17.58	17.60	17.21	17.28	2716020
2024-06-05	17.44	17.59	17.26	17.32	2176896
2024-06-06	17.29	17.47	17.19	17.40	1400636
2024-06-07	17.24	17.58	17.15	17.32	3175790
2024-06-10	17.41	17.77	17.33	17.61	1827106
2024-06-11	17.39	17.90	17.26	17.83	3746837
2024-06-12	18.14	18.25	17.90	18.06	2900810
2024-06-13	18.02	18.13	17.41	17.83	4574764
2024-06-14	17.69	17.69	17.22	17.50	2326867
2024-06-17	17.51	18.12	17.47	18.11	3655497
2024-06-18	18.14	18.45	18.14	18.15	2784608
2024-06-20	18.19	18.32	18.14	18.16	2105190
2024-06-21	18.24	18.24	17.84	18.01	4884294
2024-06-24	18.08	18.73	18.07	18.58	2158654
2024-06-25	18.45	18.91	18.43	18.88	2522826
2024-06-26	18.76	18.87	18.54	18.85	2551625
2024-06-27	18.96	18.96	18.75	18.88	2459832
2024-06-28	19.13	19.16	18.83	19.01	4077701
2024-07-01	19.09	19.09	18.37	18.49	2873107
2024-07-02	18.67	18.67	18.32	18.48	3494463
2024-07-03	18.61	18.71	18.44	18.50	1350339
2024-07-05	18.45	18.56	17.74	18.02	5687474
2024-07-08	17.96	18.19	17.92	18.01	2221360
2024-07-09	17.82	17.97	17.59	17.70	1936525
2024-07-10	17.70	17.91	17.63	17.79	1984617
2024-07-11	17.91	18.39	17.80	18.36	2270218
2024-07-12	18.61	18.62	18.41	18.52	2065499
2024-07-15	18.60	19.43	18.40	19.20	2610111
2024-07-16	19.03	19.61	18.93	19.51	3042610
2024-07-17	19.59	19.84	19.47	19.47	2515474
2024-07-18	19.51	19.65	19.25	19.25	2701206
2024-07-19	19.11	19.27	18.76	18.97	2721538
2024-07-22	18.90	18.97	18.60	18.79	1935875
2024-07-23	18.65	18.82	18.51	18.64	1938291
2024-07-24	18.66	18.73	18.23	18.25	1919199
2024-07-25	18.22	19.01	18.19	18.67	7027189
2024-07-26	20.69	20.98	19.19	19.85	10995190
2024-07-29	19.68	20.01	19.53	19.81	3534696
2024-07-30	19.88	20.58	19.74	20.46	5863818
2024-07-31	20.71	21.20	20.52	20.82	5500381
2024-08-01	20.71	20.77	19.30	19.60	5810198
2024-08-02	19.24	19.35	18.44	18.69	3438117
2024-08-05	17.90	18.06	17.51	17.58	3783733
2024-08-06	17.67	17.99	17.54	17.65	2951879
2024-08-07	18.04	18.14	17.50	17.57	4262791
2024-08-08	17.76	18.04	17.66	17.99	2187269
2024-08-09	17.99	18.04	17.61	17.85	4827677
2024-08-12	17.95	18.04	17.63	17.66	2444609
2024-08-13	17.53	17.76	17.44	17.71	3310082
2024-08-14	17.81	17.83	17.53	17.57	2406081
2024-08-15	17.86	18.21	17.84	17.93	1885275
2024-08-16	17.91	18.04	17.80	17.94	1859782
2024-08-19	18.00	18.23	17.94	18.13	2049036
2024-08-20	18.06	18.10	17.50	17.51	2615724
2024-08-21	17.77	17.82	17.51	17.54	2607857
2024-08-22	17.58	17.69	17.44	17.46	2135925
2024-08-23	17.60	18.05	17.60	18.00	1365719
2024-08-26	18.39	18.40	17.95	18.01	1673685
2024-08-27	17.93	18.03	17.72	17.89	1634168
2024-08-28	17.63	17.84	17.48	17.81	2646197
2024-08-29	18.03	18.12	17.77	17.95	1878488
2024-08-30	17.78	17.88	17.63	17.77	2619980
2024-09-03	17.38	17.53	16.94	17.18	3545688
2024-09-04	17.18	17.34	16.73	16.85	3232721
2024-09-05	17.03	17.05	16.62	16.69	3114940
2024-09-06	16.67	16.96	16.24	16.27	3726531
2024-09-09	16.32	16.50	16.21	16.23	3398302
2024-09-10	16.20	16.32	15.74	15.87	5305618
2024-09-11	15.94	15.94	15.47	15.88	3494774
2024-09-12	15.96	16.24	15.84	15.93	2488216
2024-09-13	16.13	16.34	15.68	15.86	7598560
2024-09-16	16.14	16.29	15.84	16.07	4783415
2024-09-17	16.18	16.42	16.04	16.39	9635251
2024-09-18	16.33	16.76	16.21	16.43	3726008
2024-09-19	16.85	17.03	16.52	16.90	2777381
2024-09-20	16.84	16.94	16.61	16.90	6225589
2024-09-23	16.89	17.08	16.65	16.75	4335008
2024-09-24	17.09	17.12	16.73	16.75	3394032
2024-09-25	16.32	16.38	16.07	16.13	6770894
2024-09-26	15.85	15.96	15.61	15.85	8060718
2024-09-27	16.04	16.18	15.89	15.98	4710946
2024-09-30	15.90	16.14	15.78	15.97	3779977
2024-10-01	15.90	16.41	15.79	16.20	3085952
2024-10-02	16.41	16.51	16.06	16.12	2145469
2024-10-03	16.07	16.47	15.91	16.41	2641643
2024-10-04	16.60	16.67	16.34	16.59	2005644
2024-10-07	16.59	16.69	16.45	16.52	1920936
2024-10-08	16.30	16.36	15.93	16.07	2548077
2024-10-09	15.87	16.17	15.81	15.93	3531184
2024-10-10	16.00	16.33	15.89	16.18	4614488
2024-10-11	16.13	16.45	16.07	16.39	3969405
2024-10-14	16.14	16.26	16.07	16.18	3313651
2024-10-15	15.70	15.88	15.55	15.68	3815981
2024-10-16	15.79	15.81	15.65	15.70	2647682
2024-10-17	15.60	15.62	15.38	15.62	3338361
2024-10-18	15.40	15.55	15.27	15.45	3733505
2024-10-21	15.64	15.66	15.35	15.48	3658007
2024-10-22	15.51	15.54	15.28	15.41	3242894
2024-10-23	15.28	15.45	15.16	15.28	3481674
2024-10-24	15.35	15.40	14.99	15.26	4176975
2024-10-25	15.95	16.18	15.33	15.72	8313797
2024-10-28	15.25	15.79	15.18	15.39	5857530
2024-10-29	15.41	15.54	15.24	15.35	4189846
2024-10-30	15.44	15.76	15.34	15.51	3737870
2024-10-31	15.57	15.67	15.42	15.51	3114012
2024-11-01	15.61	15.70	15.13	15.17	3359957
2024-11-04	15.29	15.61	15.26	15.39	3031505
2024-11-05	15.30	15.48	15.19	15.39	2534215
2024-11-06	16.15	16.86	15.90	16.79	5938009
2024-11-07	16.71	16.74	16.30	16.53	3628037
2024-11-08	16.25	16.40	16.18	16.28	2681159
2024-11-11	16.08	16.55	16.08	16.53	3592836
2024-11-12	16.46	16.65	16.38	16.54	3958860
2024-11-13	16.61	16.63	16.14	16.24	3042294
2024-11-14	16.31	16.39	16.06	16.21	2733953
2024-11-15	16.26	16.47	15.87	15.97	2727663
2024-11-18	16.13	16.27	15.98	16.00	3459562
2024-11-19	15.71	16.21	15.67	15.99	4323578
2024-11-20	16.00	16.26	15.98	16.26	3063113
2024-11-21	16.38	16.61	16.26	16.40	3483435
2024-11-22	16.42	16.75	16.39	16.61	4456977
2024-11-25	16.75	16.84	16.20	16.25	3799690
2024-11-26	16.28	16.32	15.92	16.00	2241596
2024-11-27	15.99	16.33	15.97	15.99	1983468
2024-11-29	16.06	16.14	15.99	16.02	1371946
2024-12-02	16.02	16.32	15.88	16.26	4395468
2024-12-03	16.47	16.59	15.92	16.18	6390159
2024-12-04	16.22	16.25	15.61	15.84	2939996
2024-12-05	15.90	16.04	15.62	15.57	2420756
2024-12-06	15.48	15.51	14.94	14.96	4838243
2024-12-09	15.14	15.53	15.10	15.15	4201180
2024-12-10	15.15	15.35	14.94	15.10	3360721
2024-12-11	15.31	15.48	15.12	15.38	5211596
2024-12-12	15.30	15.37	15.04	15.09	3179307
2024-12-13	15.06	15.11	14.83	14.97	4663468
2024-12-16	14.84	15.22	14.77	14.82	5969082
2024-12-17	14.63	14.78	14.48	14.56	5184123
2024-12-18	14.56	14.89	14.09	14.19	6701369
2024-12-19	14.39	14.63	14.02	14.06	4630978
2024-12-20	14.05	14.37	13.97	14.07	23128103
2024-12-23	13.95	14.35	13.95	14.32	5251528
2024-12-24	14.32	14.55	14.16	14.50	1693222
2024-12-26	14.40	14.57	14.31	14.43	3443632
2024-12-27	14.43	14.70	14.37	14.47	2970075
2024-12-30	14.45	14.67	14.37	14.51	3834147
2024-12-31	14.52	14.72	14.50	14.60	3125712
2025-01-02	14.75	14.99	14.64	14.70	2955553
2025-01-03	14.80	14.85	14.52	14.78	2181073
2025-01-06	14.85	15.10	14.71	14.77	2976574
2025-01-07	14.91	15.04	14.60	14.89	2405266
2025-01-08	14.73	14.77	14.54	14.62	2139336
2025-01-10	14.95	14.99	14.40	14.50	3217141
2025-01-13	14.56	14.94	14.45	14.84	3507346
2025-01-14	14.75	14.96	14.61	14.88	2992925
2025-01-15	14.99	15.32	14.90	15.17	2544666
2025-01-16	15.08	15.22	14.93	15.12	2383253
2025-01-17	15.17	15.65	15.14	15.62	5315570
2025-01-21	15.75	15.84	15.31	15.52	4856394
2025-01-22	15.38	15.45	14.92	14.93	3688661
2025-01-23	15.07	15.15	14.81	14.90	3209820
2025-01-24	14.93	15.04	14.74	14.85	2792073
2025-01-27	14.80	15.08	14.67	14.73	2868170
2025-01-28	14.78	14.80	14.19	14.40	3735977
2025-01-29	14.33	14.60	14.22	14.40	3326115
2025-01-30	14.54	14.68	14.33	14.47	2805645
2025-01-31	14.53	14.61	14.19	14.45	3981088
2025-02-03	14.23	14.56	14.00	14.29	3783048
2025-02-04	14.05	14.62	13.96	14.58	3961032
2025-02-05	16.18	16.66	15.22	16.43	13471419
2025-02-06	16.49	16.54	15.31	15.48	7773389
2025-02-07	15.62	15.94	15.55	15.62	5312656
2025-02-10	15.77	16.06	15.61	15.93	3892748
2025-02-11	16.01	16.39	15.97	16.30	4283511
2025-02-12	16.20	16.34	15.94	15.99	4179727
2025-02-13	15.96	16.07	15.88	15.93	3519756
2025-02-14	16.04	16.30	15.48	15.54	5138457
2025-02-18	15.66	15.80	15.48	15.62	4661006
2025-02-19	15.59	15.68	15.23	15.28	4444405
2025-02-20	15.32	15.56	15.29	15.44	3141780
2025-02-21	15.44	15.53	15.08	15.11	3142926
2025-02-24	15.24	15.25	14.98	14.99	2817827
2025-02-25	14.99	15.24	14.75	14.97	3997931
2025-02-26	15.00	15.11	14.81	14.94	3298443
2025-02-27	14.99	15.30	14.96	14.99	2848446
2025-02-28	14.90	15.07	14.71	14.92	4725332
2025-03-03	15.06	15.11	14.08	14.21	3798897
2025-03-04	13.94	14.35	13.78	14.16	5214330
2025-03-05	14.03	14.33	13.92	14.26	6125382
2025-03-06	14.19	14.50	14.07	14.35	4398951
2025-03-07	14.45	15.04	14.41	14.96	6367474
2025-03-10	15.00	15.41	14.77	14.79	5923882
2025-03-11	14.87	14.90	14.20	14.25	5937100
2025-03-12	14.29	14.33	13.96	14.10	7899702
2025-03-13	14.12	14.38	13.93	13.92	5001099
2025-03-14	14.10	14.36	13.97	14.30	5073638
2025-03-17	14.42	14.79	14.39	14.60	6968431
2025-03-18	14.69	14.72	14.49	14.68	3657059
2025-03-19	14.71	15.16	14.69	15.02	3873755
2025-03-20	14.89	15.21	14.82	15.10	4717437
2025-03-21	14.96	15.16	14.57	14.64	25543763
2025-03-24	14.96	15.25	14.89	15.12	4836691
2025-03-25	15.19	15.51	15.14	15.46	3495634
2025-03-26	15.54	15.72	15.40	15.43	2978003
2025-03-27	15.41	15.46	15.16	15.28	2530077
2025-03-28	15.20	15.32	14.82	14.99	2375477
2025-03-31	14.81	15.33	14.79	15.22	4006095
2025-04-01	15.14	15.48	15.03	15.41	2834776
2025-04-02	15.14	15.34	15.09	15.30	2331569
2025-04-03	14.37	14.46	13.35	13.37	5855965
2025-04-04	12.63	12.78	11.66	11.97	7554541
2025-04-07	11.51	12.63	11.24	11.94	7146249
2025-04-08	12.38	12.40	10.84	11.11	7436389
2025-04-09	10.88	12.92	10.84	12.77	8997094
2025-04-10	12.20	12.25	11.34	11.53	4736990
2025-04-11	11.60	11.98	11.26	11.84	4526514
2025-04-14	12.16	12.17	11.87	12.03	3747842
2025-04-15	11.94	12.24	11.94	12.01	3142059
2025-04-16	12.10	12.39	11.96	12.05	3717833
2025-04-17	12.25	12.68	12.18	12.53	3187839
2025-04-21	12.30	12.41	12.13	12.28	3588639
2025-04-22	12.33	12.34	11.95	12.16	3258732
2025-04-23	12.38	12.58	11.86	12.01	4345601
2025-04-24	12.24	12.37	12.01	12.34	3161624
2025-04-25	12.08	12.42	12.08	12.33	2853918
2025-04-28	12.31	12.44	12.15	12.24	5015447
2025-04-29	12.88	12.88	11.69	12.00	8034408
2025-04-30	11.67	11.79	11.44	11.61	8173095
2025-05-01	11.57	12.01	11.55	11.88	4009873
2025-05-02	12.09	12.29	11.87	12.26	3657932
2025-05-05	12.00	12.21	11.88	11.89	3321652
2025-05-06	11.98	12.08	11.84	11.89	3620389
2025-05-07	11.96	11.97	11.68	11.83	3216337
2025-05-08	12.04	12.45	12.02	12.38	1517206

Explore More About NOV

Coins representing dividend payouts and trends

NOV Dividend History

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

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

NOV Stock Split History

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

Graph showing historical stock prices and market trends

NOV Historical Prices

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

Web Analytics