NVS Historical Prices

Summary

Key Stock Metrics

92.35

(April 18, 2024)

52-Week Low

120.92

(August 30, 2024)

52-Week High

120.92

(August 30, 2024)

All-Time High

98.35

(December 24, 2024)

Current Price

Historical Prices Table

Date	Open	High	Low	Close	Volume
2000-05-11	29.91	30.53	29.70	30.53	1170000
2000-05-12	30.22	30.58	30.17	30.58	262300
2000-05-15	30.27	30.37	30.17	30.22	146500
2000-05-16	29.65	30.01	29.65	29.96	173900
2000-05-17	29.49	29.54	29.23	29.23	164200
2000-05-18	29.23	29.34	28.87	29.18	175800
2000-05-19	28.92	29.60	28.76	29.44	71000
2000-05-22	29.60	29.91	29.44	29.70	161800
2000-05-23	29.75	29.96	29.65	29.70	149100
2000-05-24	29.96	30.32	29.96	30.06	221800
2000-05-25	30.22	30.69	30.22	30.43	311900
2000-05-26	30.32	31.26	30.32	30.79	771100
2000-05-30	30.89	30.95	30.58	30.74	159500
2000-05-31	30.63	30.79	30.58	30.63	91100
2000-06-01	30.69	30.69	30.43	30.63	83700
2000-06-02	31.26	31.46	31.00	31.26	188800
2000-06-05	31.05	31.10	30.84	31.05	98800
2000-06-06	30.63	31.26	30.63	30.84	183000
2000-06-07	31.15	31.98	31.10	31.98	439300
2000-06-08	31.67	31.67	31.20	31.46	92900
2000-06-09	31.05	31.52	30.95	31.46	112300
2000-06-12	31.46	31.93	31.41	31.62	311400
2000-06-13	31.83	32.19	31.72	32.14	607200
2000-06-14	32.04	32.19	31.93	32.14	124600
2000-06-15	31.98	31.98	31.62	31.72	225700
2000-06-16	31.78	31.98	31.72	31.88	104300
2000-06-19	31.72	31.88	31.46	31.88	426600
2000-06-20	31.78	31.78	31.52	31.67	217500
2000-06-21	31.72	31.78	31.57	31.72	306900
2000-06-22	31.72	31.72	31.26	31.31	233500
2000-06-23	31.15	31.57	31.00	31.26	568000
2000-06-26	31.26	31.98	31.05	31.98	461400
2000-06-27	31.88	32.55	31.78	32.55	821200
2000-06-28	32.35	32.40	31.93	32.14	667500
2000-06-29	32.40	32.76	32.40	32.71	577000
2000-06-30	33.02	33.28	33.02	33.23	806900
2000-07-03	32.81	33.13	32.76	33.13	118600
2000-07-05	32.81	33.07	32.76	32.97	201700
2000-07-06	33.39	33.54	33.33	33.54	118300
2000-07-07	33.39	33.49	33.23	33.28	121700
2000-07-10	33.39	33.64	33.39	33.54	264800
2000-07-11	33.49	33.70	33.44	33.59	348100
2000-07-12	33.39	33.54	33.07	33.18	219100
2000-07-13	32.81	33.18	32.76	33.02	393400
2000-07-14	32.35	32.81	32.30	32.76	719400
2000-07-17	32.09	32.14	31.88	32.04	517800
2000-07-18	32.04	32.14	31.78	31.88	198000
2000-07-19	31.78	31.93	31.78	31.83	170100
2000-07-20	31.83	32.19	31.83	32.14	374800
2000-07-21	32.14	32.24	31.98	32.24	276100
2000-07-24	32.35	32.61	32.24	32.55	552900
2000-07-25	32.71	32.81	32.61	32.71	344700
2000-07-26	32.45	32.61	32.30	32.55	262300
2000-07-27	32.35	32.50	32.30	32.45	170400
2000-07-28	31.93	32.04	31.83	32.04	183900
2000-07-31	32.04	32.14	31.98	32.04	167500
2000-08-01	32.24	32.24	32.04	32.19	124100
2000-08-02	32.09	32.14	31.93	32.09	256200
2000-08-03	31.72	31.83	31.57	31.78	137900
2000-08-04	31.93	31.98	31.72	31.78	125100
2000-08-07	32.30	32.55	32.19	32.45	177100
2000-08-08	32.04	32.14	31.88	32.09	126600
2000-08-09	31.93	31.98	31.41	31.46	153700
2000-08-10	31.67	31.78	31.57	31.67	111100
2000-08-11	31.72	31.72	31.52	31.57	74400
2000-08-14	31.62	31.88	31.41	31.83	138700
2000-08-15	31.83	32.09	31.83	32.09	189900
2000-08-16	31.67	32.19	31.67	32.14	147300
2000-08-17	32.19	32.24	31.98	32.19	82800
2000-08-18	31.72	32.35	31.57	32.14	83900
2000-08-21	31.78	32.09	31.72	32.09	161500
2000-08-22	31.62	31.98	31.62	31.78	116300
2000-08-23	32.14	32.35	32.04	32.19	122400
2000-08-24	32.35	32.61	32.35	32.61	208300
2000-08-25	32.40	32.66	32.35	32.50	96200
2000-08-28	32.55	32.81	32.50	32.81	64200
2000-08-29	31.98	32.04	31.67	31.98	293200
2000-08-30	31.36	31.62	31.36	31.57	159100
2000-08-31	31.52	31.62	31.31	31.41	109100
2000-09-01	31.72	32.04	31.72	31.88	79600
2000-09-05	30.79	31.00	30.63	30.89	254000
2000-09-06	30.63	30.63	30.32	30.53	316700
2000-09-07	30.27	30.58	30.17	30.53	100800
2000-09-08	30.11	30.17	29.80	30.17	135100
2000-09-11	30.22	30.74	30.22	30.48	74100
2000-09-12	30.53	30.79	30.43	30.63	63200
2000-09-13	30.79	30.95	30.74	30.84	92400
2000-09-14	30.74	30.74	30.32	30.48	60300
2000-09-15	30.32	30.53	30.27	30.43	62100
2000-09-18	30.11	30.32	30.06	30.22	449900
2000-09-19	30.58	30.69	30.32	30.63	97200
2000-09-20	30.27	30.27	30.06	30.27	71500
2000-09-21	30.58	30.95	30.37	30.63	139900
2000-09-22	31.72	32.35	31.72	32.30	126900
2000-09-25	31.88	32.19	31.78	31.93	144800
2000-09-26	31.98	32.19	31.83	32.09	122600
2000-09-27	32.24	32.35	32.09	32.30	127300
2000-09-28	32.40	32.55	32.04	32.45	143800
2000-09-29	32.35	32.35	31.98	32.14	96100
2000-10-02	32.14	32.35	32.09	32.30	90700
2000-10-03	32.09	32.35	31.98	32.19	67800
2000-10-04	32.24	32.40	31.98	32.30	80400
2000-10-05	32.30	32.35	32.09	32.14	26900
2000-10-06	32.19	32.19	31.83	32.04	112800
2000-10-09	32.04	32.09	31.67	31.98	157100
2000-10-10	31.98	32.19	31.98	32.14	57600
2000-10-11	32.55	32.81	31.98	32.19	233800
2000-10-12	32.24	32.66	32.09	32.40	239800
2000-10-13	32.35	32.40	31.88	31.93	178400
2000-10-16	31.78	31.78	31.26	31.57	269500
2000-10-17	31.41	31.52	31.31	31.41	210000
2000-10-18	31.26	31.67	31.26	31.62	247600
2000-10-19	31.46	31.62	31.20	31.41	122900
2000-10-20	31.52	31.57	31.31	31.41	293500
2000-10-23	31.36	31.67	31.31	31.52	251200
2000-10-24	31.67	31.88	31.67	31.78	193300
2000-10-25	31.57	31.67	31.57	31.67	87100
2000-10-26	31.36	31.83	31.26	31.67	141200
2000-10-27	31.78	31.93	31.62	31.93	63500
2000-10-30	31.78	32.24	31.72	32.14	336000
2000-10-31	31.93	31.93	31.52	31.88	205600
2000-11-01	31.98	32.14	31.67	31.98	69600
2000-11-02	31.88	32.30	31.67	32.14	121600
2000-11-03	32.14	32.55	32.04	32.55	152900
2000-11-06	32.40	33.39	32.40	33.28	221000
2000-11-07	32.40	33.33	32.40	32.92	183500
2000-11-08	32.92	33.44	32.81	33.44	341600
2000-11-09	33.07	33.13	32.76	32.76	98100
2000-11-10	32.76	33.90	32.76	33.75	73100
2000-11-13	33.23	33.44	32.97	33.23	178500
2000-11-14	32.66	32.97	32.30	32.92	179500
2000-11-15	32.50	32.71	32.50	32.50	107300
2000-11-16	32.19	32.50	32.19	32.30	130100
2000-11-17	32.35	32.50	32.19	32.35	140900
2000-11-20	31.98	32.50	31.98	32.45	106000
2000-11-21	32.76	32.87	32.55	32.61	76200
2000-11-22	32.50	32.50	32.30	32.35	55000
2000-11-24	31.98	32.71	31.93	32.66	490700
2000-11-27	32.50	33.07	32.40	33.07	217100
2000-11-28	33.18	33.28	33.07	33.23	144400
2000-11-29	33.28	33.44	33.13	33.28	134000
2000-11-30	33.49	33.90	33.49	33.70	131300
2000-12-01	33.70	34.01	33.59	34.01	194300
2000-12-04	34.99	35.67	34.94	35.46	1034300
2000-12-05	35.57	36.24	35.57	35.72	1214000
2000-12-06	34.06	34.68	33.96	34.53	951100
2000-12-07	34.06	34.48	34.01	34.48	309800
2000-12-08	34.16	34.48	33.70	34.11	526400
2000-12-11	33.64	33.80	33.54	33.64	401000
2000-12-12	33.49	33.70	33.33	33.64	332200
2000-12-13	33.59	34.01	33.49	33.80	260600
2000-12-14	33.64	34.06	33.54	33.85	272800
2000-12-15	34.16	34.48	34.06	34.11	175900
2000-12-18	34.63	35.31	34.63	35.15	233100
2000-12-19	35.15	35.51	34.94	35.46	353100
2000-12-20	34.99	35.98	34.94	35.93	505300
2000-12-21	34.99	35.31	34.84	34.99	665200
2000-12-22	34.89	35.31	34.89	35.31	291200
2000-12-26	35.31	35.77	35.31	35.77	240700
2000-12-27	35.72	37.12	35.62	36.55	971100
2000-12-28	36.60	36.76	36.34	36.76	424300
2000-12-29	36.55	37.33	36.55	37.18	423800
2001-01-02	36.97	37.44	36.97	37.23	336600
2001-01-03	38.06	38.94	37.38	37.38	1176500
2001-01-04	36.97	37.28	36.45	36.76	393900
2001-01-05	35.72	36.03	35.36	35.77	483100
2001-01-08	34.58	34.94	34.48	34.79	738100
2001-01-09	34.63	34.68	34.32	34.63	266200
2001-01-10	34.27	34.27	33.70	33.96	583400
2001-01-11	34.48	34.99	34.48	34.99	483200
2001-01-12	34.16	34.53	34.06	34.27	432500
2001-01-16	33.96	34.42	33.85	34.22	337100
2001-01-17	34.27	34.27	33.90	34.22	137900
2001-01-18	34.22	34.79	34.01	34.58	314900
2001-01-19	33.85	33.90	33.49	33.80	307600
2001-01-22	33.59	34.16	33.44	34.11	316000
2001-01-23	34.48	34.53	34.06	34.53	716200
2001-01-24	33.85	34.06	33.70	34.06	530700
2001-01-25	34.11	34.53	34.06	34.53	360700
2001-01-26	34.68	34.99	34.63	34.79	366400
2001-01-29	34.75	34.84	34.59	34.72	421900
2001-01-30	34.81	35.23	34.72	35.11	330600
2001-01-31	35.22	35.79	35.10	35.58	649400
2001-02-01	35.26	35.51	35.26	35.48	560000
2001-02-02	35.14	35.22	34.90	35.22	593600
2001-02-05	35.08	35.80	35.08	35.63	558600
2001-02-06	35.02	35.07	34.72	34.82	490400
2001-02-07	34.56	34.71	34.43	34.62	453800
2001-02-08	34.62	34.68	34.47	34.60	331600
2001-02-09	34.77	35.10	34.66	35.10	518300
2001-02-12	34.93	35.18	34.93	35.12	314800
2001-02-13	35.06	35.10	34.68	34.68	142200
2001-02-14	34.69	34.71	34.01	34.22	297700
2001-02-15	34.48	34.53	34.31	34.47	1000800
2001-02-16	34.72	35.35	34.69	35.32	1222100
2001-02-20	34.39	34.56	34.29	34.32	907500
2001-02-21	34.97	35.09	34.27	34.64	417600
2001-02-22	34.67	34.80	34.53	34.61	374100
2001-02-23	34.19	34.50	34.08	34.39	306500
2001-02-26	33.86	34.23	33.73	34.18	217900
2001-02-27	34.20	34.60	34.20	34.59	328300
2001-02-28	35.10	35.47	35.03	35.45	395300
2001-03-01	35.89	36.51	35.66	36.14	1700100
2001-03-02	36.22	36.51	36.18	36.43	1246700
2001-03-05	36.32	36.80	36.18	36.66	525300
2001-03-06	35.53	35.76	35.47	35.72	367100
2001-03-07	35.36	35.36	34.81	34.86	678500
2001-03-08	34.43	35.02	34.39	34.99	677900
2001-03-09	34.64	34.81	34.53	34.68	472000
2001-03-12	34.49	34.68	34.06	34.12	362300
2001-03-13	34.04	34.04	33.50	33.72	553100
2001-03-14	32.61	33.06	32.22	32.90	871500
2001-03-15	33.23	33.59	33.22	33.35	655500
2001-03-16	32.86	32.86	32.57	32.73	253200
2001-03-19	32.74	33.10	32.32	32.82	432100
2001-03-20	32.73	32.80	32.40	32.40	224800
2001-03-21	31.82	32.11	31.58	31.69	496900
2001-03-22	31.03	31.03	28.74	30.10	774500
2001-03-23	31.07	31.44	30.90	31.41	527000
2001-03-26	32.40	32.56	32.23	32.48	261100
2001-03-27	32.69	32.73	32.48	32.69	307000
2001-03-28	32.36	32.52	32.23	32.46	203800
2001-03-29	32.40	32.73	32.29	32.46	369600
2001-03-30	32.46	32.81	32.46	32.67	747200
2001-04-02	32.15	32.61	32.15	32.25	771200
2001-04-03	32.32	32.44	31.94	32.15	450900
2001-04-04	32.40	32.86	32.40	32.61	325600
2001-04-05	33.37	33.83	33.19	33.70	805200
2001-04-06	33.16	33.60	32.98	33.27	592500
2001-04-09	33.69	34.06	33.69	33.99	460200
2001-04-10	33.99	34.18	33.61	33.81	227300
2001-04-11	33.74	33.74	33.25	33.58	415100
2001-04-12	33.52	34.23	33.52	34.18	243000
2001-04-16	34.18	34.43	34.06	34.09	252600
2001-04-17	33.35	33.77	33.35	33.76	426000
2001-04-18	33.48	33.56	33.10	33.46	391000
2001-04-19	33.44	33.55	33.01	33.31	360500
2001-04-20	33.15	33.19	32.81	33.19	131100
2001-04-23	32.68	32.98	32.61	32.69	370100
2001-04-24	33.13	33.31	32.94	32.98	503400
2001-04-25	33.01	33.35	33.01	33.35	379100
2001-04-26	32.65	33.06	32.65	33.03	907600
2001-04-27	32.17	32.76	32.08	32.71	768100
2001-04-30	32.11	32.55	32.07	32.52	503400
2001-05-01	32.61	32.65	32.40	32.65	173700
2001-05-02	32.21	32.39	32.09	32.18	626000
2001-05-03	31.87	31.93	31.57	31.78	368000
2001-05-04	31.90	32.36	31.90	32.23	220900
2001-05-07	32.46	33.03	32.46	32.66	400300
2001-05-08	32.52	32.57	32.42	32.43	382700
2001-05-09	32.28	32.56	32.21	32.40	239600
2001-05-10	32.54	36.14	32.48	34.60	7248900
2001-05-11	33.35	34.46	33.35	33.56	6105500
2001-05-14	33.69	33.98	33.40	33.74	2327500
2001-05-15	33.83	33.91	33.56	33.66	881600
2001-05-16	34.18	34.88	34.14	34.88	1798300
2001-05-17	34.23	34.30	33.94	34.23	1859700
2001-05-18	33.94	34.06	33.82	33.96	713900
2001-05-21	33.98	34.29	33.83	34.10	1123400
2001-05-22	33.92	33.94	33.60	33.79	739700
2001-05-23	33.89	34.02	33.73	33.83	583800
2001-05-24	33.89	34.12	33.77	33.89	719700
2001-05-25	33.79	33.79	33.41	33.68	585700
2001-05-29	33.41	33.71	33.27	33.56	874100
2001-05-30	33.64	33.69	33.35	33.42	444500
2001-05-31	32.27	32.39	31.40	31.88	1688900
2001-06-01	31.73	32.26	31.42	32.21	801400
2001-06-04	32.25	32.39	32.21	32.22	566900
2001-06-05	32.40	32.77	32.32	32.65	661800
2001-06-06	32.48	32.61	32.38	32.40	646400
2001-06-07	32.40	32.80	32.32	32.76	599200
2001-06-08	32.32	32.61	32.30	32.38	358400
2001-06-11	32.00	32.19	31.88	32.07	315300
2001-06-12	32.01	32.04	31.78	31.98	439300
2001-06-13	32.03	32.11	31.86	31.88	290900
2001-06-14	31.54	31.90	31.49	31.61	753800
2001-06-15	31.61	31.86	31.44	31.60	700300
2001-06-18	31.73	31.94	29.78	30.07	4532300
2001-06-19	29.53	29.76	29.33	29.46	1538200
2001-06-20	29.52	30.02	29.52	29.97	723000
2001-06-21	30.03	30.57	29.99	30.50	1278900
2001-06-22	28.95	29.33	28.79	29.02	1795900
2001-06-25	29.43	29.62	29.16	29.33	640600
2001-06-26	29.18	29.28	29.03	29.12	524200
2001-06-27	28.91	29.07	28.79	28.83	440300
2001-06-28	28.80	29.06	28.58	28.94	525800
2001-06-29	29.53	30.10	29.49	30.03	1112200
2001-07-02	29.67	30.26	29.60	29.92	478800
2001-07-03	29.95	29.95	29.53	29.53	431300
2001-07-05	29.07	29.18	28.87	28.89	355800
2001-07-06	28.67	28.68	28.33	28.41	374100
2001-07-09	28.41	28.82	28.37	28.58	617000
2001-07-10	27.41	27.62	27.30	27.52	1143000
2001-07-11	27.62	27.66	27.17	27.40	592400
2001-07-12	27.66	28.01	27.66	28.01	698100
2001-07-13	28.12	28.20	28.02	28.08	434600
2001-07-16	27.91	28.18	27.63	28.05	382500
2001-07-17	27.71	28.41	27.56	28.32	426800
2001-07-18	27.91	28.82	27.91	28.79	615600
2001-07-19	28.99	29.49	28.99	29.42	412600
2001-07-20	29.45	29.45	29.08	29.20	221000
2001-07-23	29.16	29.20	28.58	28.77	192600
2001-07-24	28.66	28.69	28.33	28.63	528100
2001-07-25	28.48	28.56	28.08	28.32	500400
2001-07-26	28.12	28.53	27.98	28.42	424100
2001-07-27	28.41	28.64	28.13	28.48	206600
2001-07-30	28.56	29.03	28.49	28.91	282900
2001-07-31	28.93	29.20	28.83	29.09	512200
2001-08-01	29.20	29.57	29.13	29.36	333500
2001-08-02	29.53	29.82	29.53	29.69	220400
2001-08-03	29.70	29.72	29.38	29.47	197700
2001-08-06	29.16	29.49	29.08	29.20	258000
2001-08-07	29.16	29.34	29.13	29.24	281500
2001-08-08	29.20	29.24	28.84	28.85	545000
2001-08-09	28.91	28.93	28.37	28.49	435500
2001-08-10	28.20	28.22	27.43	27.67	744800
2001-08-13	28.00	28.49	28.00	28.41	427500
2001-08-14	28.25	28.56	27.87	28.29	511700
2001-08-15	28.29	28.70	28.24	28.49	351800
2001-08-16	29.23	29.32	28.99	29.18	980300
2001-08-17	29.57	29.70	29.19	29.28	850000
2001-08-20	29.28	29.33	28.75	28.93	257000
2001-08-21	30.07	30.20	29.74	29.90	757200
2001-08-22	30.49	30.57	30.12	30.35	375100
2001-08-23	30.32	30.48	30.20	30.20	383600
2001-08-24	30.41	30.71	30.32	30.61	271700
2001-08-27	30.74	30.85	30.54	30.58	247800
2001-08-28	30.58	30.68	30.32	30.36	765500
2001-08-29	30.32	30.36	29.91	29.91	594000
2001-08-30	29.82	30.03	29.67	29.97	202700
2001-08-31	30.07	30.35	30.06	30.30	201300
2001-09-04	29.66	29.92	29.33	29.33	322200
2001-09-05	29.78	29.93	29.51	29.62	364700
2001-09-06	29.33	29.64	29.30	29.53	414400
2001-09-07	29.82	29.87	29.41	29.41	401000
2001-09-10	28.91	28.91	28.58	28.64	919100
2001-09-17	29.66	30.41	29.41	29.70	655600
2001-09-18	30.24	30.57	30.03	30.06	637300
2001-09-19	30.90	30.92	29.91	30.36	769500
2001-09-20	30.24	30.49	29.10	29.67	755400
2001-09-21	27.95	29.07	27.95	28.85	677000
2001-09-24	29.56	29.91	29.47	29.81	396700
2001-09-25	30.75	31.19	30.16	30.73	499700
2001-09-26	31.11	31.33	30.90	31.03	378100
2001-09-27	31.75	32.29	31.15	32.19	284000
2001-09-28	32.05	32.56	31.83	32.33	534200
2001-10-01	31.78	32.32	31.69	32.32	265500
2001-10-02	31.98	32.69	31.98	32.61	205000
2001-10-03	32.15	32.56	32.03	32.32	336700
2001-10-04	32.40	32.59	32.19	32.33	324500
2001-10-05	32.11	32.56	32.00	32.56	181500
2001-10-08	32.07	32.56	31.89	32.14	195200
2001-10-09	32.11	32.23	31.69	31.69	206000
2001-10-10	31.53	32.48	31.43	32.48	438000
2001-10-11	32.48	32.61	31.98	32.17	357000
2001-10-12	32.17	32.76	32.17	32.64	195300
2001-10-15	32.44	32.89	32.41	32.84	167600
2001-10-16	32.69	32.81	32.46	32.71	235200
2001-10-17	32.48	32.48	32.08	32.41	498400
2001-10-18	32.94	33.07	32.81	33.01	543900
2001-10-19	32.52	32.62	32.27	32.62	182700
2001-10-22	32.55	32.90	32.33	32.90	237500
2001-10-23	32.61	32.61	32.00	32.17	226400
2001-10-24	32.07	32.19	31.98	32.15	241900
2001-10-25	31.65	32.23	31.53	32.17	262200
2001-10-26	31.17	31.57	31.11	31.45	375500
2001-10-29	31.32	31.34	31.00	31.24	259100
2001-10-30	31.15	31.36	30.95	31.03	265900
2001-10-31	31.18	31.44	30.99	31.26	211100
2001-11-01	31.44	31.82	31.40	31.77	266500
2001-11-02	31.65	31.77	31.24	31.28	186600
2001-11-05	31.49	31.73	31.41	31.72	137900
2001-11-06	31.60	31.85	31.32	31.85	224600
2001-11-07	31.82	31.96	31.57	31.73	235800
2001-11-08	32.22	32.22	31.79	31.85	205100
2001-11-09	31.98	32.17	31.90	32.00	174100
2001-11-12	31.57	31.90	31.45	31.67	145200
2001-11-13	31.19	31.49	31.00	31.32	392100
2001-11-14	31.28	32.15	31.11	31.59	1085700
2001-11-15	31.57	31.98	31.51	31.73	207400
2001-11-16	31.57	31.67	31.36	31.55	162700
2001-11-19	31.44	31.92	31.24	31.91	243300
2001-11-20	31.16	31.86	31.07	31.40	331700
2001-11-21	30.86	31.48	30.85	31.48	269200
2001-11-23	30.24	30.46	30.21	30.41	458800
2001-11-26	30.11	30.86	29.95	30.80	793700
2001-11-27	29.91	30.16	29.62	29.96	1213700
2001-11-28	29.52	29.82	29.45	29.57	462400
2001-11-29	29.20	29.57	29.11	29.51	482800
2001-11-30	29.14	29.87	29.10	29.71	478100
2001-12-03	29.12	29.15	28.89	29.03	819700
2001-12-04	29.23	29.59	29.23	29.50	307600
2001-12-05	29.41	29.74	29.33	29.54	470700
2001-12-06	29.08	29.65	28.93	29.53	488500
2001-12-07	29.03	29.24	28.99	29.04	505300
2001-12-10	28.70	29.03	28.64	28.71	403700
2001-12-11	28.44	28.79	28.32	28.37	452700
2001-12-12	28.70	28.74	28.35	28.74	471800
2001-12-13	28.74	29.00	28.39	28.44	415900
2001-12-14	28.61	28.93	28.55	28.82	416000
2001-12-17	28.95	29.12	28.88	28.93	367100
2001-12-18	28.80	29.06	28.77	28.97	302900
2001-12-19	28.25	28.66	28.20	28.51	561400
2001-12-20	29.03	29.41	28.89	29.13	564800
2001-12-21	29.83	29.97	29.41	29.70	691200
2001-12-24	29.41	29.62	29.08	29.13	180400
2001-12-26	29.08	29.45	29.07	29.27	217700
2001-12-27	29.70	29.78	29.50	29.70	443600
2001-12-28	29.57	30.01	29.50	29.97	651700
2001-12-31	30.07	30.32	29.96	30.32	285800
2002-01-02	30.16	30.16	29.59	29.73	360800
2002-01-03	29.16	29.40	29.08	29.32	637900
2002-01-04	28.74	29.13	28.68	28.90	357800
2002-01-07	29.03	29.11	28.83	28.93	401700
2002-01-08	28.54	28.66	28.39	28.50	357800
2002-01-09	28.91	28.99	28.67	28.68	242300
2002-01-10	28.95	29.10	28.70	29.02	236400
2002-01-11	29.45	29.57	29.32	29.49	669400
2002-01-14	29.27	29.35	28.99	28.99	369500
2002-01-15	29.03	29.16	28.86	28.97	480100
2002-01-16	28.87	28.91	28.70	28.70	281900
2002-01-17	28.71	29.08	28.62	28.95	377100
2002-01-18	29.08	29.33	28.75	28.97	252500
2002-01-22	28.91	29.08	28.66	28.70	519100
2002-01-23	29.08	29.28	28.99	29.14	237900
2002-01-24	29.41	29.48	29.11	29.17	307900
2002-01-25	28.70	28.70	28.49	28.57	248500
2002-01-28	28.45	28.74	28.39	28.67	728800
2002-01-29	28.74	28.79	28.28	28.49	624300
2002-01-30	28.29	28.58	28.21	28.56	485400
2002-01-31	28.56	28.87	28.39	28.77	496400
2002-02-01	28.91	28.92	28.38	28.58	899100
2002-02-04	28.98	28.98	28.38	28.51	673900
2002-02-05	28.74	28.83	28.58	28.77	533300
2002-02-06	29.16	29.46	29.07	29.11	400200
2002-02-07	29.93	30.16	29.82	29.98	808700
2002-02-08	30.36	30.43	30.17	30.43	647800
2002-02-11	30.64	31.10	30.53	31.04	461400
2002-02-12	30.84	31.11	30.75	30.93	325900
2002-02-13	30.80	31.24	30.74	31.19	281700
2002-02-14	30.95	31.14	30.82	30.95	392700
2002-02-15	30.90	31.11	30.84	31.05	230100
2002-02-19	30.80	30.86	30.53	30.70	298200
2002-02-20	30.65	31.00	30.58	31.00	182800
2002-02-21	30.45	30.82	30.36	30.55	385600
2002-02-22	30.67	31.19	30.67	31.07	217100
2002-02-25	30.90	30.90	30.66	30.81	324500
2002-02-26	30.65	30.75	30.49	30.52	217100
2002-02-27	30.55	31.00	30.55	30.81	239800
2002-02-28	30.99	31.59	30.99	31.53	291900
2002-03-01	31.33	31.67	31.10	31.58	405700
2002-03-04	30.95	31.49	30.86	31.40	484300
2002-03-05	30.82	30.99	30.64	30.77	363900
2002-03-06	30.68	31.15	30.66	31.05	399900
2002-03-07	30.93	31.11	30.82	30.97	293900
2002-03-08	31.03	31.03	30.71	30.81	262300
2002-03-11	30.78	31.04	30.77	30.90	245500
2002-03-12	30.99	31.26	30.95	31.19	347300
2002-03-13	31.52	31.79	31.49	31.50	418500
2002-03-14	32.27	32.52	32.23	32.42	553700
2002-03-15	32.54	32.88	32.54	32.77	624400
2002-03-18	32.86	32.94	32.73	32.88	407400
2002-03-19	33.06	33.11	32.84	32.94	157400
2002-03-20	32.92	33.15	32.70	32.73	362400
2002-03-21	32.81	32.91	32.63	32.85	481900
2002-03-22	32.73	32.77	32.56	32.71	419100
2002-03-25	32.81	32.86	32.60	32.61	203300
2002-03-26	32.70	32.92	32.53	32.65	354600
2002-03-27	32.48	32.80	32.40	32.74	235200
2002-03-28	32.71	32.90	32.58	32.90	200800
2002-04-01	32.81	32.97	32.78	32.94	170700
2002-04-02	32.96	33.12	32.66	32.66	1115900
2002-04-03	32.71	32.71	32.36	32.52	563500
2002-04-04	32.40	32.52	32.29	32.36	811500
2002-04-05	32.42	32.56	32.20	32.27	482500
2002-04-08	31.90	32.19	31.78	32.17	625400
2002-04-09	31.98	32.27	31.87	32.07	417100
2002-04-10	32.32	32.36	32.08	32.28	583200
2002-04-11	32.15	32.15	31.68	31.68	596600
2002-04-12	32.27	32.58	32.19	32.53	673800
2002-04-15	32.73	33.01	32.63	32.91	309300
2002-04-16	32.81	33.06	32.74	32.94	454600
2002-04-17	33.06	33.12	32.92	32.98	259300
2002-04-18	33.69	33.95	33.53	33.81	1168100
2002-04-19	33.77	34.05	33.64	33.88	464900
2002-04-22	33.89	34.23	33.84	34.18	411600
2002-04-23	34.43	34.62	34.35	34.47	715500
2002-04-24	34.71	34.87	34.67	34.82	346400
2002-04-25	34.88	35.02	34.48	34.71	306000
2002-04-26	34.92	35.00	34.60	34.68	302400
2002-04-29	34.95	35.02	34.70	34.78	424800
2002-04-30	34.85	34.90	34.72	34.87	682000
2002-05-01	34.87	35.14	34.70	35.09	562700
2002-05-02	34.89	34.89	34.63	34.75	452000
2002-05-03	35.43	35.77	35.39	35.74	510100
2002-05-06	35.35	35.60	35.21	35.52	374700
2002-05-07	35.22	35.33	34.97	35.26	879000
2002-05-08	35.31	35.67	35.31	35.63	654400
2002-05-09	35.47	35.47	35.21	35.34	212300
2002-05-10	35.39	36.05	35.31	35.64	587700
2002-05-13	35.56	35.70	35.47	35.64	687500
2002-05-14	35.06	35.18	34.81	35.14	483300
2002-05-15	35.47	35.54	35.16	35.20	598700
2002-05-16	35.68	35.76	35.27	35.56	686300
2002-05-17	35.31	35.82	35.22	35.82	630900
2002-05-20	35.36	35.38	34.89	34.99	577100
2002-05-21	35.02	35.30	34.92	35.12	430300
2002-05-22	35.89	36.00	35.66	35.90	391200
2002-05-23	35.58	36.10	35.51	36.04	441700
2002-05-24	35.76	35.77	35.39	35.39	243400
2002-05-28	35.85	36.14	35.74	36.05	540000
2002-05-29	35.76	36.09	35.72	35.95	560000
2002-05-30	35.86	36.28	35.83	36.18	390800
2002-05-31	36.09	36.18	35.50	35.57	384700
2002-06-03	35.46	35.64	35.26	35.26	448300
2002-06-04	35.04	35.13	34.36	34.75	713400
2002-06-05	34.14	34.28	33.95	34.26	500500
2002-06-06	34.33	34.49	33.99	34.00	263300
2002-06-07	33.40	34.04	33.36	33.91	590900
2002-06-10	33.77	34.06	33.60	33.92	307300
2002-06-11	33.81	33.88	33.55	33.66	501600
2002-06-12	32.63	32.73	31.94	32.53	568500
2002-06-13	32.05	32.31	31.86	31.93	636200
2002-06-14	31.73	32.23	31.54	32.12	367100
2002-06-17	32.92	33.77	32.92	33.73	445700
2002-06-18	33.10	33.62	33.05	33.57	346500
2002-06-19	33.44	33.56	33.09	33.32	356400
2002-06-20	33.45	33.50	32.69	32.83	286800
2002-06-21	32.94	33.41	32.52	32.71	453800
2002-06-24	33.00	33.12	32.05	32.59	369800
2002-06-25	32.94	33.35	32.82	33.01	288600
2002-06-26	32.77	33.49	32.77	33.31	955200
2002-06-27	34.48	35.22	34.38	35.22	992600
2002-06-28	35.60	36.51	35.58	36.41	740600
2002-07-01	36.44	36.64	35.80	35.80	821500
2002-07-02	35.72	35.95	35.16	35.38	1178100
2002-07-03	35.12	35.33	34.61	35.02	977100
2002-07-05	35.42	35.97	35.28	35.90	389900
2002-07-08	35.53	36.10	35.34	35.64	450700
2002-07-09	35.95	36.10	35.37	35.37	944000
2002-07-10	35.06	35.06	33.40	33.54	1185600
2002-07-11	33.15	34.11	32.88	34.11	850000
2002-07-12	33.52	34.15	32.79	33.83	1062200
2002-07-15	33.60	33.64	32.12	32.98	1247500
2002-07-16	31.82	32.65	31.22	31.85	1139400
2002-07-17	32.27	32.38	31.37	31.68	812600
2002-07-18	30.56	30.70	30.28	30.28	2109500
2002-07-19	29.41	29.51	28.27	28.33	1267600
2002-07-22	28.83	29.91	28.68	29.34	2698800
2002-07-23	29.37	29.52	28.65	28.86	532200
2002-07-24	28.77	31.78	28.43	31.65	1683200
2002-07-25	31.15	32.14	31.03	31.86	897300
2002-07-26	33.21	33.21	32.27	33.04	1336600
2002-07-29	33.20	33.50	33.06	33.48	983800
2002-07-30	33.15	33.76	32.82	33.69	718500
2002-07-31	33.73	34.17	33.52	34.17	632500
2002-08-01	33.92	34.14	33.44	33.63	382600
2002-08-02	33.68	34.28	33.42	33.74	570100
2002-08-05	33.48	33.53	32.23	32.27	452500
2002-08-06	33.55	33.88	33.46	33.54	651600
2002-08-07	34.75	34.88	33.92	34.77	546900
2002-08-08	35.06	35.81	35.04	35.73	866100
2002-08-09	34.72	35.68	34.54	35.11	912500
2002-08-12	35.14	35.70	35.01	35.52	434600
2002-08-13	35.25	36.01	35.22	35.22	454300
2002-08-14	35.77	36.19	35.52	36.19	366300
2002-08-15	36.23	36.26	35.83	35.93	389100
2002-08-16	35.21	35.70	35.07	35.40	276600
2002-08-19	35.14	35.60	35.14	35.43	572100
2002-08-20	34.56	34.87	34.28	34.43	990600
2002-08-21	34.85	35.05	34.23	35.05	681100
2002-08-22	34.18	34.42	33.94	34.25	1058700
2002-08-23	33.89	34.37	33.89	34.06	531300
2002-08-26	34.27	34.28	33.66	34.20	284200
2002-08-27	34.24	34.68	33.85	34.23	393900
2002-08-28	33.56	33.82	33.31	33.42	300000
2002-08-29	33.00	33.64	32.92	33.36	322300
2002-08-30	33.40	33.82	33.35	33.60	174900
2002-09-03	32.36	32.56	31.98	32.01	511600
2002-09-04	32.15	33.05	32.14	32.85	403600
2002-09-05	32.61	32.86	32.19	32.56	410600
2002-09-06	33.25	33.41	32.98	32.98	617700
2002-09-09	32.65	33.31	32.61	33.19	323900
2002-09-10	33.25	33.52	33.15	33.46	1036500
2002-09-11	33.73	34.28	33.73	34.07	565800
2002-09-12	33.81	33.89	33.45	33.60	1062900
2002-09-13	33.05	33.63	32.79	32.94	394500
2002-09-16	32.62	33.00	32.48	32.97	433200
2002-09-17	32.56	32.65	32.00	32.11	957700
2002-09-18	31.94	32.27	31.83	32.11	298700
2002-09-19	31.68	31.87	31.39	31.39	233800
2002-09-20	32.48	32.59	31.68	31.75	299000
2002-09-23	31.61	31.93	30.99	31.29	395100
2002-09-24	30.32	31.41	30.30	31.32	510600
2002-09-25	31.96	32.19	31.20	32.06	406200
2002-09-26	32.65	33.06	32.26	33.02	330100
2002-09-27	32.40	33.10	32.19	32.77	1043500
2002-09-30	32.32	33.06	32.32	33.01	621300
2002-10-01	33.09	33.56	32.69	33.44	1418300
2002-10-02	33.10	34.14	33.10	33.74	1108600
2002-10-03	33.69	34.01	33.69	33.73	550100
2002-10-04	33.44	33.78	33.20	33.40	768000
2002-10-07	33.27	33.42	32.86	33.02	479100
2002-10-08	33.27	33.44	32.73	33.18	753500
2002-10-09	31.98	32.73	31.90	32.51	546400
2002-10-10	31.86	32.81	31.78	32.68	772800
2002-10-11	33.10	33.42	32.81	33.29	415300
2002-10-14	32.90	33.13	32.41	33.05	581000
2002-10-15	32.98	33.79	32.92	33.73	668600
2002-10-16	32.86	33.10	32.47	32.86	420500
2002-10-17	31.49	32.05	31.34	31.93	1564600
2002-10-18	30.86	31.36	30.65	31.32	880300
2002-10-21	30.95	31.09	30.41	31.00	783000
2002-10-22	30.57	31.44	30.57	31.34	493100
2002-10-23	30.95	31.36	30.53	31.32	618800
2002-10-24	31.40	31.63	30.90	31.15	542100
2002-10-25	31.38	32.34	31.38	32.30	363700
2002-10-28	31.49	31.90	31.28	31.28	649500
2002-10-29	31.28	31.31	30.57	30.86	249300
2002-10-30	30.70	31.34	30.45	31.07	485300
2002-10-31	31.40	31.78	31.24	31.52	348300
2002-11-01	31.62	31.90	31.36	31.78	291200
2002-11-04	31.69	32.03	31.34	31.44	406700
2002-11-05	31.90	32.17	31.71	32.01	505600
2002-11-06	32.54	32.77	32.00	32.66	508400
2002-11-07	31.98	32.03	31.61	31.81	689400
2002-11-08	31.98	32.05	31.62	31.78	503100
2002-11-11	31.49	31.78	31.34	31.40	295600
2002-11-12	31.82	32.15	31.68	32.03	819800
2002-11-13	31.69	32.27	31.66	31.83	549300
2002-11-14	32.15	32.56	32.07	32.37	587900
2002-11-15	31.72	32.52	31.68	32.35	540200
2002-11-18	32.32	32.32	32.07	32.09	1361600
2002-11-19	31.94	32.10	31.68	31.76	234800
2002-11-20	31.37	32.07	31.33	31.90	417300
2002-11-21	31.94	32.11	31.75	32.00	491800
2002-11-22	31.61	32.02	31.49	31.76	980300
2002-11-25	31.20	31.56	31.19	31.27	724400
2002-11-26	31.80	31.93	31.48	31.48	521500
2002-11-27	31.51	31.71	31.40	31.40	280900
2002-11-29	31.32	31.57	30.82	31.57	320500
2002-12-02	31.21	31.36	30.82	30.99	491200
2002-12-03	30.71	30.80	30.30	30.41	466000
2002-12-04	30.47	30.94	30.42	30.90	221600
2002-12-05	30.80	30.80	30.33	30.47	295700
2002-12-06	30.03	30.73	30.03	30.71	220200
2002-12-09	30.74	30.74	30.41	30.49	604700
2002-12-10	30.82	30.90	30.55	30.86	660100
2002-12-11	30.64	30.69	30.51	30.58	533300
2002-12-12	30.41	30.49	30.20	30.29	424600
2002-12-13	30.65	30.67	30.17	30.20	340200
2002-12-16	30.47	31.04	30.42	31.03	406700
2002-12-17	31.04	31.48	30.91	31.04	373800
2002-12-18	30.89	30.97	30.30	30.50	528100
2002-12-19	30.45	30.73	30.23	30.49	538700
2002-12-20	30.06	30.51	29.91	30.38	565600
2002-12-23	30.16	30.16	29.92	30.03	449200
2002-12-24	30.24	30.27	30.08	30.18	148000
2002-12-26	30.14	30.26	29.93	30.02	258100
2002-12-27	29.95	30.00	29.49	29.53	362500
2002-12-30	30.11	30.40	29.91	30.38	642100
2002-12-31	30.24	30.65	30.24	30.51	207100
2003-01-02	30.45	30.97	30.45	30.82	565700
2003-01-03	31.57	32.10	31.53	31.97	663500
2003-01-06	31.97	32.42	31.90	32.42	322600
2003-01-07	31.81	32.03	31.73	31.76	376300
2003-01-08	31.77	32.05	31.63	31.90	297700
2003-01-09	31.90	32.15	31.78	32.12	582700
2003-01-10	31.90	32.19	31.78	32.14	224000
2003-01-13	32.14	32.17	31.71	31.95	341600
2003-01-14	31.90	32.27	31.88	32.27	309300
2003-01-15	31.82	31.82	31.56	31.57	307500
2003-01-16	31.65	31.75	31.41	31.46	289900
2003-01-17	31.32	31.56	31.30	31.35	1069900
2003-01-21	31.36	31.36	30.78	30.84	329700
2003-01-22	30.63	30.70	30.24	30.59	490300
2003-01-23	30.70	30.86	30.56	30.82	591000
2003-01-24	30.84	30.94	30.12	30.21	590800
2003-01-27	29.47	29.66	28.66	28.88	677800
2003-01-28	28.58	28.69	28.12	28.69	1561600
2003-01-29	29.70	30.67	29.45	30.40	716400
2003-01-30	30.90	30.91	30.23	30.32	392100
2003-01-31	30.32	30.89	30.02	30.80	605500
2003-02-03	30.34	30.69	30.26	30.40	308100
2003-02-04	30.24	30.26	30.05	30.16	835900
2003-02-05	30.17	30.40	30.06	30.11	606400
2003-02-06	29.88	29.88	29.08	29.45	715500
2003-02-07	29.67	29.89	29.49	29.72	484100
2003-02-10	29.76	29.86	29.33	29.72	303700
2003-02-11	30.24	30.60	29.98	30.07	500200
2003-02-12	29.91	29.99	29.28	29.33	269400
2003-02-13	29.49	29.79	29.23	29.56	562400
2003-02-14	29.74	30.22	29.74	30.09	303100
2003-02-18	29.70	30.03	29.52	29.77	389700
2003-02-19	29.41	29.42	29.16	29.30	520600
2003-02-20	29.70	29.78	29.15	29.23	831200
2003-02-21	29.31	29.87	29.26	29.62	257400
2003-02-24	29.28	29.43	29.18	29.28	452200
2003-02-25	29.20	29.78	29.19	29.78	388800
2003-02-26	29.56	30.01	29.52	29.94	441600
2003-02-27	29.83	30.07	29.67	29.99	285100
2003-02-28	30.06	30.57	29.81	30.39	456300
2003-03-03	30.86	31.01	30.75	30.90	613600
2003-03-04	30.39	30.40	29.96	30.06	697900
2003-03-05	29.59	30.14	29.48	30.13	1036400
2003-03-06	29.64	29.96	29.55	29.68	1027200
2003-03-07	29.62	30.12	29.57	30.11	405800
2003-03-10	29.91	29.91	29.21	29.22	646200
2003-03-11	29.20	29.28	29.00	29.03	250900
2003-03-12	28.68	28.98	28.56	28.98	495600
2003-03-13	28.69	29.05	28.35	28.87	963300
2003-03-14	29.05	29.34	28.92	29.12	462400
2003-03-17	29.29	30.15	29.20	29.98	757400
2003-03-18	30.16	30.29	29.70	29.98	786500
2003-03-19	30.70	31.12	30.60	31.03	542600
2003-03-20	31.57	31.92	31.41	31.88	641900
2003-03-21	32.32	32.77	32.03	32.27	782000
2003-03-24	31.53	31.64	31.09	31.13	332000
2003-03-25	31.36	31.73	31.30	31.55	378400
2003-03-26	31.11	31.37	30.94	31.09	279800
2003-03-27	30.99	31.21	30.80	31.07	324600
2003-03-28	31.19	31.45	30.98	31.34	264800
2003-03-31	30.74	31.11	30.45	30.79	298600
2003-04-01	30.46	30.61	30.29	30.50	550100
2003-04-02	31.02	31.39	30.90	31.34	591100
2003-04-03	31.40	31.53	31.22	31.37	801800
2003-04-04	31.86	32.15	31.57	31.81	511200
2003-04-07	32.31	32.41	31.89	32.11	562200
2003-04-08	32.11	32.55	32.03	32.52	498600
2003-04-09	32.56	32.68	32.23	32.32	403400
2003-04-10	32.05	32.07	31.83	31.98	332700
2003-04-11	32.11	32.19	31.63	31.90	225500
2003-04-14	32.06	32.12	31.65	31.88	271800
2003-04-15	32.03	32.77	31.95	32.73	582700
2003-04-16	32.27	32.32	31.94	32.21	741500
2003-04-17	32.32	32.69	32.32	32.46	368200
2003-04-21	32.46	32.58	32.40	32.51	307200
2003-04-22	32.34	33.18	32.34	33.10	309700
2003-04-23	33.19	33.24	32.86	33.19	479600
2003-04-24	33.00	33.17	32.77	32.94	248800
2003-04-25	32.56	32.66	32.31	32.47	380000
2003-04-28	32.65	33.15	32.65	33.05	581200
2003-04-29	32.61	32.71	32.42	32.53	311100
2003-04-30	32.61	33.00	32.52	32.80	379800
2003-05-01	32.73	33.00	32.47	32.96	407900
2003-05-02	32.67	33.26	32.65	33.01	603300
2003-05-05	33.41	34.06	33.40	33.77	372200
2003-05-06	33.98	34.18	33.76	34.07	406400
2003-05-07	33.87	34.15	33.84	33.94	211200
2003-05-08	33.77	33.87	33.48	33.48	221800
2003-05-09	33.69	33.92	33.56	33.74	230000
2003-05-12	33.52	33.78	33.41	33.73	266400
2003-05-13	33.38	33.58	33.31	33.44	438200
2003-05-14	33.59	33.65	33.21	33.35	528300
2003-05-15	33.40	33.62	33.19	33.43	466500
2003-05-16	33.73	34.21	33.68	34.01	578700
2003-05-19	33.95	34.48	32.65	32.77	935100
2003-05-20	32.60	33.23	32.53	32.98	620700
2003-05-21	32.79	32.95	32.44	32.64	883100
2003-05-22	33.10	33.64	33.01	33.48	452100
2003-05-23	33.30	33.87	33.15	33.50	846300
2003-05-27	33.10	34.18	33.04	34.03	1440100
2003-05-28	33.85	34.06	33.76	33.83	974400
2003-05-29	34.00	34.13	33.94	33.98	575700
2003-05-30	33.55	33.98	32.81	33.23	1762100
2003-06-02	33.85	34.03	33.42	33.46	1063700
2003-06-03	33.64	33.77	33.48	33.51	403000
2003-06-04	33.10	33.48	32.98	33.40	672900
2003-06-05	32.98	33.62	32.85	33.58	903200
2003-06-06	33.30	33.73	33.27	33.51	2269600
2003-06-09	33.56	33.64	33.45	33.50	773400
2003-06-10	33.70	33.90	33.37	33.60	701600
2003-06-11	33.66	34.00	33.57	33.98	1006900
2003-06-12	33.69	33.75	33.37	33.61	1665300
2003-06-13	33.43	33.44	32.97	33.20	1183700
2003-06-16	33.35	34.14	33.33	34.05	1187200
2003-06-17	34.58	34.80	34.36	34.58	1351900
2003-06-18	34.58	34.95	34.56	34.77	1286000
2003-06-19	34.81	34.81	34.43	34.56	650600
2003-06-20	34.58	34.58	34.18	34.31	349300
2003-06-23	33.83	34.05	33.57	33.96	1058500
2003-06-24	33.96	34.17	33.83	33.99	721400
2003-06-25	33.89	34.14	33.77	33.81	859600
2003-06-26	33.84	33.98	33.67	33.88	714500
2003-06-27	33.88	33.88	33.36	33.52	796300
2003-06-30	33.10	33.15	32.81	33.07	1888800
2003-07-01	32.45	32.66	32.07	32.62	837100
2003-07-02	32.42	32.69	32.27	32.40	1119000
2003-07-03	32.27	32.62	32.21	32.44	287200
2003-07-07	32.15	32.42	32.02	32.25	681300
2003-07-08	31.90	32.34	31.78	32.22	789100
2003-07-09	32.04	32.26	31.93	32.06	615100
2003-07-10	31.98	32.04	31.80	31.82	688600
2003-07-11	31.82	32.33	31.78	32.19	481400
2003-07-14	32.05	32.32	31.94	32.07	567200
2003-07-15	32.08	32.11	31.66	31.78	2698300
2003-07-16	31.35	31.75	31.22	31.64	747100
2003-07-17	31.71	32.00	31.65	31.98	789500
2003-07-18	31.61	32.11	31.49	32.07	1180500
2003-07-21	32.07	32.07	31.59	31.65	801000
2003-07-22	31.63	31.86	31.57	31.73	565600
2003-07-23	32.46	32.56	32.23	32.56	965100
2003-07-24	32.47	32.77	32.45	32.63	758800
2003-07-25	32.88	33.04	32.77	32.98	406600
2003-07-28	32.99	33.01	32.56	32.69	307400
2003-07-29	32.37	32.64	32.25	32.44	454800
2003-07-30	32.27	32.64	32.19	32.49	333300
2003-07-31	32.20	32.30	31.98	32.06	662200
2003-08-01	31.91	31.91	31.24	31.33	796200
2003-08-04	31.78	31.95	31.56	31.84	566200
2003-08-05	31.98	32.19	31.78	31.78	577800
2003-08-06	32.10	32.17	31.84	32.03	473000
2003-08-07	31.74	32.10	31.68	32.07	505300
2003-08-08	31.59	31.73	31.39	31.57	424800
2003-08-11	31.53	31.69	31.30	31.53	380900
2003-08-12	31.44	31.65	31.39	31.59	424600
2003-08-13	31.31	31.31	31.03	31.04	515100
2003-08-14	31.11	31.34	31.04	31.05	274100
2003-08-15	31.41	31.68	31.40	31.61	472000
2003-08-18	31.63	31.68	31.53	31.66	343700
2003-08-19	31.47	31.49	31.29	31.40	284700
2003-08-20	31.34	31.44	31.26	31.32	226500
2003-08-21	31.32	31.34	30.78	30.96	693600
2003-08-22	31.11	31.14	30.90	30.99	377200
2003-08-25	30.96	31.00	30.82	30.91	155000
2003-08-26	30.70	30.99	30.57	30.96	345800
2003-08-27	30.76	30.86	30.64	30.84	666500
2003-08-28	30.70	30.87	30.64	30.83	448200
2003-08-29	30.78	30.90	30.59	30.71	865300
2003-09-02	30.65	30.83	30.59	30.74	692200
2003-09-03	31.49	31.63	31.19	31.43	564600
2003-09-04	31.50	31.73	31.49	31.65	352700
2003-09-05	32.35	32.61	32.28	32.47	719200
2003-09-08	32.61	32.98	32.61	32.83	567500
2003-09-09	32.94	33.10	32.82	32.96	564600
2003-09-10	33.02	33.20	32.91	33.10	477900
2003-09-11	32.94	33.30	32.89	33.16	471300
2003-09-12	32.90	33.16	32.84	33.14	477600
2003-09-15	33.00	33.18	32.96	33.13	324500
2003-09-16	33.19	33.40	33.14	33.33	510100
2003-09-17	33.48	33.55	33.21	33.21	481100
2003-09-18	33.31	33.40	33.09	33.38	485500
2003-09-19	33.23	33.52	33.15	33.41	575500
2003-09-22	33.08	33.17	32.73	32.86	739900
2003-09-23	33.06	33.18	33.02	33.04	443500
2003-09-24	32.24	32.36	31.78	31.90	1349100
2003-09-25	32.15	32.26	31.93	31.94	637900
2003-09-26	31.61	31.88	31.57	31.74	531900
2003-09-29	31.78	32.17	31.76	32.04	244100
2003-09-30	32.08	32.37	32.03	32.27	379400
2003-10-01	32.67	32.73	32.40	32.73	593100
2003-10-02	32.22	32.80	32.22	32.65	937000
2003-10-03	32.77	32.88	32.47	32.56	606200
2003-10-06	32.37	32.56	32.32	32.55	356400
2003-10-07	32.27	32.42	32.15	32.36	389500
2003-10-08	32.98	33.00	32.40	32.55	634200
2003-10-09	32.71	33.28	32.70	33.07	1056700
2003-10-10	33.58	33.74	33.34	33.61	2826000
2003-10-13	33.60	33.81	33.48	33.69	1104200
2003-10-14	33.18	33.56	33.02	33.56	859300
2003-10-15	32.94	33.13	32.82	32.98	737500
2003-10-16	32.79	33.56	32.79	33.02	857000
2003-10-17	32.90	32.96	32.68	32.76	415300
2003-10-20	32.76	33.35	32.74	33.31	894200
2003-10-21	32.80	32.92	32.71	32.73	946300
2003-10-22	32.73	32.73	32.20	32.27	839000
2003-10-23	32.28	32.50	32.26	32.36	781600
2003-10-24	32.40	32.65	32.36	32.54	343900
2003-10-27	32.47	32.55	32.38	32.40	385600
2003-10-28	32.20	32.37	32.09	32.32	449200
2003-10-29	31.73	31.85	31.59	31.72	498600
2003-10-30	31.94	31.97	31.59	31.62	508900
2003-10-31	31.36	31.89	31.29	31.88	1442200
2003-11-03	32.16	32.16	31.69	31.82	718300
2003-11-04	31.49	32.00	31.15	31.15	860300
2003-11-05	30.86	31.05	30.80	30.94	774100
2003-11-06	30.99	31.14	30.81	31.03	751200
2003-11-07	30.96	31.44	30.86	31.28	760200
2003-11-10	31.28	31.34	30.97	30.99	446800
2003-11-11	31.09	31.44	31.05	31.32	453900
2003-11-12	31.79	31.98	31.73	31.94	458300
2003-11-13	32.15	33.01	32.11	32.93	3178500
2003-11-14	33.25	34.06	33.25	33.94	4156300
2003-11-17	33.94	34.14	33.79	33.97	1879400
2003-11-18	34.27	34.46	34.02	34.18	1135700
2003-11-19	33.73	33.99	33.70	33.94	966700
2003-11-20	33.75	34.54	33.73	34.33	1156900
2003-11-21	34.46	34.72	34.40	34.68	1649500
2003-11-24	34.58	34.80	34.52	34.68	997200
2003-11-25	34.59	34.64	34.23	34.25	1244400
2003-11-26	34.66	35.29	34.64	35.07	694400
2003-11-28	34.97	35.24	34.97	35.06	374400
2003-12-01	35.06	35.20	34.91	35.18	663400
2003-12-02	35.14	35.56	35.00	35.41	406500
2003-12-03	35.64	36.04	35.64	35.95	1645700
2003-12-04	35.95	36.00	35.72	35.80	2217300
2003-12-05	35.70	35.90	35.59	35.74	459800
2003-12-08	35.88	36.30	35.85	36.27	622200
2003-12-09	36.55	36.65	36.39	36.51	1064900
2003-12-10	36.39	36.54	36.32	36.41	1216800
2003-12-11	36.10	36.57	35.98	36.56	694700
2003-12-12	36.43	36.59	36.37	36.53	583300
2003-12-15	36.55	36.75	36.40	36.55	622200
2003-12-16	36.59	36.64	36.41	36.54	327400
2003-12-17	36.18	36.32	36.02	36.17	755100
2003-12-18	36.30	36.82	36.30	36.69	966800
2003-12-19	36.47	36.50	36.30	36.30	487700
2003-12-22	36.49	36.69	36.30	36.44	464000
2003-12-23	36.33	36.63	36.25	36.63	409800
2003-12-24	36.59	36.88	36.47	36.83	149700
2003-12-26	36.88	36.99	36.84	36.85	146800
2003-12-29	36.97	37.17	36.97	37.10	189100
2003-12-30	37.26	37.67	37.26	37.47	698100
2003-12-31	37.72	38.21	37.65	38.12	486100
2004-01-02	38.13	38.51	38.12	38.13	688800
2004-01-05	38.50	38.88	38.50	38.88	921900
2004-01-06	39.13	39.25	38.96	39.17	713400
2004-01-07	39.09	39.09	38.67	38.84	500100
2004-01-08	38.92	38.96	38.58	38.80	1163600
2004-01-09	38.53	39.04	38.50	38.73	523700
2004-01-12	38.74	38.84	38.67	38.67	194600
2004-01-13	38.96	39.04	38.69	38.79	252500
2004-01-14	39.06	39.21	38.86	39.09	513300
2004-01-15	38.63	38.65	38.30	38.30	713500
2004-01-16	37.97	38.13	37.72	37.89	1077000
2004-01-20	38.49	38.69	38.36	38.50	305200
2004-01-21	38.74	39.09	38.41	39.00	1324300
2004-01-22	39.10	39.54	38.95	39.06	1905400
2004-01-23	39.34	39.46	38.63	38.98	1144500
2004-01-26	39.03	39.11	38.76	38.95	355800
2004-01-27	38.90	39.33	38.88	39.04	298500
2004-01-28	38.99	39.17	38.45	38.46	376000
2004-01-29	38.75	38.86	38.46	38.59	446800
2004-01-30	37.66	37.72	37.03	37.51	1500500
2004-02-02	37.59	37.97	37.47	37.75	953800
2004-02-03	37.82	37.83	37.52	37.57	825400
2004-02-04	38.00	38.48	37.99	38.29	992000
2004-02-05	38.80	38.90	38.41	38.41	720800
2004-02-06	38.98	39.38	38.96	39.13	565700
2004-02-09	39.38	39.50	39.17	39.17	316100
2004-02-10	39.32	39.56	39.27	39.42	399400
2004-02-11	39.29	39.73	39.15	39.58	393100
2004-02-12	39.29	39.43	39.18	39.29	1417400
2004-02-13	39.21	39.28	38.85	39.15	695200
2004-02-17	39.14	39.17	38.93	39.06	345600
2004-02-18	38.84	38.85	38.35	38.35	701300
2004-02-19	38.13	38.16	37.44	37.78	1535800
2004-02-20	37.80	37.81	37.29	37.47	733200
2004-02-23	37.47	37.62	37.25	37.53	860800
2004-02-24	37.09	37.56	37.06	37.48	554200
2004-02-25	36.97	37.17	36.79	37.13	2051500
2004-02-26	36.30	36.69	36.24	36.55	1861500
2004-02-27	36.64	36.92	36.55	36.68	1009900
2004-03-01	37.18	37.31	37.01	37.18	787500
2004-03-02	36.90	37.06	36.51	36.68	803900
2004-03-03	36.14	36.69	36.14	36.57	996700
2004-03-04	36.19	36.77	36.13	36.68	527400
2004-03-05	36.55	36.89	36.51	36.51	552600
2004-03-08	36.53	36.71	36.33	36.33	626000
2004-03-09	36.57	36.86	36.39	36.48	1132800
2004-03-10	36.47	36.65	36.28	36.28	919100
2004-03-11	35.95	36.04	34.92	35.14	1516200
2004-03-12	34.93	35.07	34.77	34.99	1910300
2004-03-15	35.31	35.39	34.84	35.16	1607800
2004-03-16	35.20	35.30	35.05	35.13	776600
2004-03-17	35.22	35.33	34.92	35.17	2349200
2004-03-18	35.21	35.63	35.17	35.43	663300
2004-03-19	35.43	35.55	35.22	35.36	512900
2004-03-22	34.85	34.86	34.31	34.31	868800
2004-03-23	34.96	35.20	34.82	35.14	1020500
2004-03-24	35.14	35.19	34.53	34.78	1728200
2004-03-25	35.31	35.66	35.25	35.47	1051200
2004-03-26	35.28	35.36	34.92	35.17	1229200
2004-03-29	34.89	35.36	34.77	35.18	405000
2004-03-30	34.93	35.34	34.89	35.29	650700
2004-03-31	35.26	35.46	35.22	35.39	696600
2004-04-01	35.62	36.05	35.56	36.01	842300
2004-04-02	35.34	35.43	35.13	35.29	1072800
2004-04-05	34.82	35.51	34.81	35.43	643400
2004-04-06	35.43	35.67	35.31	35.60	588300
2004-04-07	35.80	36.22	35.75	36.04	708000
2004-04-08	36.22	36.29	35.92	35.98	740300
2004-04-12	36.05	36.13	35.61	35.73	703800
2004-04-13	35.07	35.12	34.68	34.77	1104000
2004-04-14	34.97	35.20	34.82	35.15	1449200
2004-04-15	35.85	36.54	35.77	36.51	986800
2004-04-16	36.34	36.74	36.24	36.49	572500
2004-04-19	36.64	36.82	36.56	36.80	427100
2004-04-20	36.05	36.62	36.01	36.10	1043100
2004-04-21	36.34	36.68	36.26	36.39	636700
2004-04-22	35.26	35.70	35.26	35.68	1537100
2004-04-23	35.22	35.42	34.89	35.25	1310100
2004-04-26	37.15	37.15	36.77	37.11	2980000
2004-04-27	36.59	36.98	36.48	36.80	1381300
2004-04-28	36.35	36.41	35.93	35.93	756800
2004-04-29	36.68	37.16	36.63	36.64	846500
2004-04-30	37.18	37.29	36.99	37.22	794300
2004-05-03	37.17	37.40	37.12	37.27	671000
2004-05-04	37.72	38.01	37.59	37.93	925600
2004-05-05	38.01	38.21	38.00	38.06	526000
2004-05-06	37.73	37.81	37.52	37.80	938200
2004-05-07	37.42	37.67	37.31	37.33	778800
2004-05-10	37.01	37.07	36.60	36.69	650100
2004-05-11	36.61	37.12	36.51	37.08	662600
2004-05-12	37.16	37.31	36.72	37.04	974600
2004-05-13	36.83	37.03	36.78	36.88	475400
2004-05-14	36.80	37.12	36.72	36.84	3118600
2004-05-17	37.28	37.38	37.04	37.04	461700
2004-05-18	37.30	37.42	37.20	37.37	794000
2004-05-19	37.18	37.53	37.06	37.17	568500
2004-05-20	37.20	37.22	36.72	36.95	328000
2004-05-21	37.19	37.24	36.69	36.83	562400
2004-05-24	37.12	37.14	36.72	37.00	333600
2004-05-25	37.23	37.42	37.09	37.41	1207200
2004-05-26	37.09	37.54	36.83	37.47	1186900
2004-05-27	37.63	38.19	37.63	38.15	652300
2004-05-28	37.42	37.52	37.21	37.52	1303600
2004-06-01	37.43	37.58	37.12	37.58	801500
2004-06-02	37.78	38.08	37.72	37.88	701100
2004-06-03	37.72	37.90	37.55	37.60	412400
2004-06-04	37.91	38.42	37.78	38.23	855400
2004-06-07	38.48	38.82	38.30	38.81	1208800
2004-06-08	38.50	38.88	38.48	38.88	2477600
2004-06-09	38.50	38.55	38.01	38.15	619400
2004-06-10	38.08	38.26	38.08	38.18	1257700
2004-06-14	37.27	37.80	37.23	37.60	1244700
2004-06-15	37.88	38.04	37.82	37.98	279200
2004-06-16	37.82	37.83	37.42	37.71	1202500
2004-06-17	37.80	37.91	37.64	37.87	507700
2004-06-18	37.96	38.32	37.95	38.15	775800
2004-06-21	38.21	38.41	38.09	38.15	228100
2004-06-22	37.96	37.96	37.65	37.92	255900
2004-06-23	37.64	37.79	37.51	37.76	346700
2004-06-24	37.84	37.90	37.58	37.63	413200
2004-06-25	37.49	37.71	37.40	37.61	301100
2004-06-28	37.48	37.58	37.23	37.42	582300
2004-06-29	37.05	37.16	36.92	36.99	700100
2004-06-30	37.01	37.03	36.69	36.97	1202500
2004-07-01	37.01	37.03	36.71	36.82	586300
2004-07-02	37.26	37.42	37.20	37.26	405900
2004-07-06	36.59	36.70	36.49	36.59	493300
2004-07-07	36.79	36.95	36.71	36.79	630900
2004-07-08	37.18	37.23	36.95	36.97	546200
2004-07-09	37.13	37.13	36.87	36.99	429200
2004-07-12	37.08	37.38	36.95	37.32	874900
2004-07-13	36.72	36.83	36.50	36.65	673800
2004-07-14	36.86	37.31	36.86	37.03	872300
2004-07-15	36.89	37.01	36.29	36.30	724400
2004-07-16	36.49	36.57	36.14	36.14	1237800
2004-07-19	36.37	36.55	35.90	35.97	469000
2004-07-20	37.38	38.10	37.30	37.98	3438900
2004-07-21	37.86	38.08	37.61	37.73	2077000
2004-07-22	37.78	38.04	37.66	37.95	942900
2004-07-23	37.52	37.64	37.23	37.29	1063100
2004-07-26	37.42	37.47	37.03	37.37	777200
2004-07-27	37.18	37.25	36.80	37.20	641200
2004-07-28	36.86	37.20	36.70	37.12	694300
2004-07-29	36.93	37.28	36.81	37.08	915600
2004-07-30	37.22	37.38	37.04	37.10	521200
2004-08-02	37.37	37.54	37.28	37.40	591300
2004-08-03	37.57	37.83	37.54	37.56	363900
2004-08-04	37.52	37.84	37.40	37.76	436300
2004-08-05	37.73	37.87	37.42	37.42	724300
2004-08-06	37.67	37.76	37.40	37.57	773900
2004-08-09	37.42	37.59	37.33	37.35	371100
2004-08-10	37.46	37.63	37.37	37.45	407200
2004-08-11	37.20	37.63	37.08	37.54	578500
2004-08-12	37.76	37.84	37.55	37.55	309000
2004-08-13	38.13	38.26	37.95	38.01	610900
2004-08-16	37.96	38.75	37.89	38.21	418500
2004-08-17	38.23	38.42	38.21	38.33	458100
2004-08-18	38.17	38.47	38.04	38.45	671900
2004-08-19	38.40	38.67	38.32	38.58	918400
2004-08-20	38.30	38.50	38.21	38.49	823900
2004-08-23	38.05	38.15	37.82	37.84	821300
2004-08-24	37.61	37.72	37.53	37.57	516900
2004-08-25	37.57	37.87	37.43	37.80	448500
2004-08-26	37.63	38.00	37.62	37.97	462600
2004-08-27	37.96	38.07	37.80	38.00	970900
2004-08-30	37.88	38.04	37.80	37.81	402700
2004-08-31	38.38	38.61	38.37	38.59	882200
2004-09-01	39.00	39.04	38.86	38.96	1087800
2004-09-02	38.96	39.26	38.80	39.26	397100
2004-09-03	38.86	39.19	38.84	39.11	978300
2004-09-07	39.21	39.21	38.92	39.13	271900
2004-09-08	38.95	39.53	38.21	39.46	618400
2004-09-09	39.32	39.34	39.09	39.19	453100
2004-09-10	39.35	39.45	39.26	39.35	314200
2004-09-13	39.14	39.45	39.13	39.28	281000
2004-09-14	39.01	39.21	39.01	39.16	703700
2004-09-15	39.04	39.04	38.75	38.75	373500
2004-09-16	38.55	38.90	38.51	38.78	304000
2004-09-17	38.90	38.99	38.81	38.83	393000
2004-09-20	38.44	38.80	38.44	38.72	763700
2004-09-21	39.21	39.73	39.20	39.61	682400
2004-09-22	39.09	39.24	38.98	39.06	563800
2004-09-23	39.15	39.24	39.01	39.02	744100
2004-09-24	39.00	39.11	38.81	38.87	377200
2004-09-27	38.53	38.78	38.48	38.48	810600
2004-09-28	38.84	39.02	38.73	38.94	438100
2004-09-29	39.04	39.19	38.88	39.00	644800
2004-09-30	39.13	39.21	38.63	38.77	1316600
2004-10-01	38.82	39.26	38.73	39.19	632700
2004-10-04	38.99	39.01	38.76	38.90	598800
2004-10-05	38.70	38.99	38.54	38.71	982900
2004-10-06	38.80	38.85	38.64	38.78	502400
2004-10-07	38.47	38.51	37.67	37.79	1230200
2004-10-08	38.21	38.45	37.94	37.94	647400
2004-10-11	38.06	38.11	37.87	37.98	419600
2004-10-12	37.60	38.06	37.59	37.92	433200
2004-10-13	37.86	37.91	37.63	37.81	505400
2004-10-14	38.06	38.21	37.84	37.86	1491400
2004-10-15	38.06	38.30	37.81	38.22	724000
2004-10-18	38.57	38.71	38.38	38.65	592400
2004-10-19	38.80	39.09	38.80	38.83	631400
2004-10-20	39.11	39.14	38.59	38.80	531000
2004-10-21	39.38	39.44	38.93	39.24	559300
2004-10-22	39.21	39.24	38.92	39.01	465600
2004-10-25	39.39	39.40	38.97	39.06	1070500
2004-10-26	39.12	39.36	38.94	39.27	880400
2004-10-27	39.27	39.63	39.18	39.55	848900
2004-10-28	39.58	40.07	39.55	39.80	1131400
2004-10-29	39.64	39.88	39.60	39.88	1230300
2004-11-01	39.88	40.02	39.73	39.91	734500
2004-11-02	39.85	40.07	39.58	39.62	1023800
2004-11-03	40.89	41.08	40.77	41.02	2477700
2004-11-04	41.20	41.55	40.83	41.54	1724000
2004-11-05	41.50	41.79	41.45	41.77	1045000
2004-11-08	41.25	41.62	41.25	41.55	853900
2004-11-09	40.87	41.13	40.69	41.00	957600
2004-11-10	41.41	41.50	41.25	41.30	597200
2004-11-11	41.33	41.52	40.70	41.46	453700
2004-11-12	41.62	41.93	41.38	41.92	490800
2004-11-15	41.43	41.43	41.21	41.35	642800
2004-11-16	41.38	41.54	41.30	41.40	576600
2004-11-17	41.55	41.79	41.46	41.69	555000
2004-11-18	41.47	41.60	40.91	41.06	860400
2004-11-19	41.19	41.26	40.57	40.59	863700
2004-11-22	40.27	40.60	40.23	40.44	912600
2004-11-23	40.71	40.71	40.03	40.12	534800
2004-11-24	40.36	40.43	39.90	40.25	464700
2004-11-26	40.41	40.82	40.41	40.75	138300
2004-11-29	40.76	40.93	40.62	40.71	541000
2004-11-30	40.26	40.37	39.78	39.92	1227000
2004-12-01	40.42	40.56	40.08	40.52	625400
2004-12-02	40.45	40.49	40.21	40.33	587500
2004-12-03	40.75	41.11	40.66	41.05	456900
2004-12-06	40.79	40.91	40.61	40.81	1362300
2004-12-07	41.10	41.20	40.66	40.66	719500
2004-12-08	40.36	40.97	40.33	40.86	596400
2004-12-09	40.51	41.07	40.24	41.00	426700
2004-12-10	40.17	40.57	40.17	40.46	678300
2004-12-13	40.96	41.11	40.87	41.04	482900
2004-12-14	40.71	41.43	40.69	41.27	1992800
2004-12-15	41.56	41.80	41.39	41.70	1425600
2004-12-16	41.12	41.35	41.02	41.19	1697600
2004-12-17	40.55	40.63	40.20	40.59	1913300
2004-12-20	41.15	41.27	40.71	40.95	657700
2004-12-21	40.71	40.95	40.59	40.85	653700
2004-12-22	40.46	41.03	40.42	40.97	989400
2004-12-23	41.21	41.31	41.16	41.22	354400
2004-12-27	41.46	41.85	41.46	41.62	503100
2004-12-28	41.86	42.06	41.76	41.98	681000
2004-12-29	41.87	41.95	41.74	41.83	337300
2004-12-30	41.86	42.18	41.83	42.05	398000
2004-12-31	41.94	42.09	41.78	41.99	466400
2005-01-03	41.89	42.09	41.67	41.76	603600
2005-01-04	41.16	41.28	40.67	40.75	775700
2005-01-05	40.72	40.87	40.59	40.59	778500
2005-01-06	40.42	40.63	40.29	40.37	491500
2005-01-07	40.31	40.31	39.58	39.92	915600
2005-01-10	39.88	39.94	39.68	39.79	884400
2005-01-11	40.05	40.11	39.78	39.78	852300
2005-01-12	39.87	39.97	39.67	39.87	860500
2005-01-13	39.98	39.99	39.63	39.67	670700
2005-01-14	39.83	40.31	39.83	40.09	733700
2005-01-18	40.22	40.37	40.11	40.30	1075200
2005-01-19	40.46	40.51	39.92	40.00	841200
2005-01-20	39.25	39.63	39.13	39.47	1982400
2005-01-21	39.49	40.62	39.37	39.76	1220000
2005-01-24	40.29	40.46	40.13	40.30	1432600
2005-01-25	40.12	40.19	39.94	40.08	1287100
2005-01-26	40.27	40.60	40.22	40.44	744700
2005-01-27	39.93	40.24	39.87	40.22	1463600
2005-01-28	39.88	39.90	39.60	39.69	1131100
2005-01-31	39.74	39.95	39.62	39.78	1045500
2005-02-01	39.78	39.92	39.56	39.75	3119500
2005-02-02	40.01	40.08	39.75	39.93	943100
2005-02-03	39.58	39.87	39.58	39.80	469700
2005-02-04	39.58	39.75	39.51	39.74	1318800
2005-02-07	39.58	39.71	39.47	39.58	1203600
2005-02-08	39.37	39.44	39.28	39.34	1234800
2005-02-09	39.42	39.76	39.39	39.53	794800
2005-02-10	39.71	39.94	39.59	39.79	1231000
2005-02-11	39.74	39.93	39.65	39.68	927400
2005-02-14	39.99	40.17	39.88	40.04	509000
2005-02-15	40.23	40.36	40.12	40.31	976200
2005-02-16	40.42	40.48	40.08	40.29	728700
2005-02-17	40.07	40.24	39.96	40.00	685000
2005-02-18	40.08	40.66	40.08	40.62	1019100
2005-02-22	42.04	42.36	41.91	41.92	2264700
2005-02-23	41.65	41.74	41.40	41.54	1082100
2005-02-24	41.33	41.44	41.04	41.43	869000
2005-02-25	41.45	41.79	41.40	41.79	962200
2005-02-28	41.79	41.84	41.50	41.51	1248600
2005-03-01	41.02	41.30	40.97	41.25	1154800
2005-03-02	40.71	41.15	40.61	41.10	1443800
2005-03-03	41.00	41.00	40.27	40.80	1812600
2005-03-04	41.06	41.39	41.03	41.08	1113400
2005-03-07	40.52	40.91	40.52	40.87	1997400
2005-03-08	41.01	41.12	40.83	40.96	1154000
2005-03-09	40.54	40.71	40.46	40.56	1105800
2005-03-10	40.93	41.01	39.96	40.46	1523800
2005-03-11	40.71	41.00	40.64	40.72	715400
2005-03-14	40.43	40.95	40.30	40.63	929000
2005-03-15	40.45	40.51	40.08	40.08	837300
2005-03-16	40.44	40.56	40.19	40.37	769400
2005-03-17	40.77	41.07	40.58	40.66	929100
2005-03-18	40.24	40.31	39.90	40.14	1040000
2005-03-21	39.02	39.52	38.91	39.38	1779600
2005-03-22	39.19	39.38	38.80	38.89	1707100
2005-03-23	38.79	39.00	38.79	38.93	1479700
2005-03-24	38.95	39.30	38.85	39.15	1497200
2005-03-28	39.54	39.54	39.07	39.09	1479100
2005-03-29	38.93	39.12	38.79	38.80	1032400
2005-03-30	38.96	39.16	38.95	39.14	1230100
2005-03-31	39.04	39.09	38.86	38.86	1217900
2005-04-01	38.96	38.96	38.48	38.52	1374900
2005-04-04	38.05	38.20	37.91	38.01	1482200
2005-04-05	38.84	38.89	38.51	38.78	1783500
2005-04-06	38.99	39.37	38.99	39.23	1154100
2005-04-07	39.02	39.26	38.85	39.03	791500
2005-04-08	38.84	39.18	38.83	39.06	873700
2005-04-11	39.18	39.32	39.06	39.24	787400
2005-04-12	39.09	39.27	38.71	39.24	1610700
2005-04-13	38.71	39.14	38.67	39.05	2484600
2005-04-14	39.01	39.35	38.82	39.26	2620900
2005-04-15	39.36	39.74	39.14	39.25	3369500
2005-04-18	39.04	39.25	38.92	39.02	1540100
2005-04-19	40.17	40.26	39.88	40.17	1587900
2005-04-20	40.07	40.42	39.85	39.87	1430000
2005-04-21	40.46	40.70	40.30	40.50	1220500
2005-04-22	40.34	40.57	40.17	40.46	882100
2005-04-25	39.85	40.07	39.72	39.88	1109300
2005-04-26	39.77	39.86	39.64	39.75	902200
2005-04-27	39.79	39.86	39.49	39.61	659700
2005-04-28	39.75	39.93	39.51	39.58	545500
2005-04-29	40.42	40.61	40.17	40.48	1203100
2005-05-02	40.51	40.71	40.37	40.71	903900
2005-05-03	40.71	41.02	40.70	40.94	1348600
2005-05-04	41.12	41.44	41.05	41.42	1215700
2005-05-05	41.16	41.36	41.09	41.26	716700
2005-05-06	40.97	41.29	40.92	41.15	844500
2005-05-09	40.75	41.20	40.75	41.20	518100
2005-05-10	41.04	41.11	40.62	40.66	731300
2005-05-11	40.44	40.83	40.33	40.73	1272400
2005-05-12	40.35	40.50	40.18	40.22	949700
2005-05-13	40.26	40.39	40.05	40.19	425500
2005-05-16	40.12	40.33	39.59	40.22	992400
2005-05-17	40.20	40.32	40.06	40.21	594000
2005-05-18	40.12	40.46	40.00	40.34	375000
2005-05-19	40.08	40.22	39.98	40.22	777900
2005-05-20	39.83	39.98	39.79	39.94	943000
2005-05-23	39.98	40.38	39.98	40.27	869600
2005-05-24	40.55	40.71	40.52	40.67	941400
2005-05-25	41.50	41.54	41.07	41.20	1502500
2005-05-26	41.15	41.33	41.11	41.24	656200
2005-05-27	41.21	41.37	41.16	41.27	643500
2005-05-31	40.81	40.89	40.55	40.57	851200
2005-06-01	40.65	40.91	40.60	40.80	921900
2005-06-02	40.76	41.17	40.69	41.15	1632900
2005-06-03	40.86	41.04	40.72	40.84	1506200
2005-06-06	40.68	41.04	40.65	40.91	1207300
2005-06-07	41.00	41.26	40.96	41.07	894200
2005-06-08	41.19	41.36	40.93	40.99	1224600
2005-06-09	40.83	41.06	40.79	41.03	1884800
2005-06-10	40.72	40.72	40.27	40.38	946600
2005-06-13	40.17	40.59	40.12	40.36	1150000
2005-06-14	40.22	40.36	40.12	40.25	711400
2005-06-15	40.07	40.24	39.96	40.13	618500
2005-06-16	39.92	39.95	39.63	39.87	1148900
2005-06-17	40.00	40.23	39.92	40.20	820900
2005-06-20	39.73	39.80	39.54	39.75	940800
2005-06-21	40.08	40.42	40.03	40.37	855400
2005-06-22	40.07	40.27	40.06	40.08	733100
2005-06-23	39.98	40.02	39.67	39.67	909800
2005-06-24	39.74	40.00	39.74	39.89	839100
2005-06-27	39.88	39.93	39.54	39.58	729300
2005-06-28	39.24	39.37	38.92	39.29	1927000
2005-06-29	39.44	39.78	39.24	39.47	1155100
2005-06-30	39.57	39.64	39.34	39.41	953200
2005-07-01	39.50	39.63	39.28	39.33	489300
2005-07-05	39.04	39.29	39.00	39.19	825800
2005-07-06	39.13	39.24	38.95	38.98	537300
2005-07-07	38.84	39.04	38.77	39.03	654700
2005-07-08	39.05	39.42	39.01	39.35	602900
2005-07-11	39.24	39.58	39.21	39.44	437400
2005-07-12	39.60	39.71	39.51	39.67	742000
2005-07-13	39.61	39.62	39.04	39.21	1460400
2005-07-14	40.25	40.27	39.85	40.11	1773200
2005-07-15	40.07	40.52	39.96	40.24	1760500
2005-07-18	40.71	40.96	40.62	40.75	2311000
2005-07-19	40.18	40.67	40.13	40.67	1965000
2005-07-20	40.57	41.14	40.50	41.02	831100
2005-07-21	40.83	41.09	40.57	40.76	887200
2005-07-22	40.70	40.71	40.39	40.51	615500
2005-07-25	40.34	40.51	40.23	40.48	1310400
2005-07-26	40.17	40.42	40.12	40.26	1362100
2005-07-27	40.29	40.64	40.08	40.54	1192400
2005-07-28	40.20	40.61	40.14	40.55	1168400
2005-07-29	40.61	40.65	40.44	40.47	877200
2005-08-01	40.95	41.20	40.89	40.99	912000
2005-08-02	41.06	41.30	40.87	41.26	777100
2005-08-03	41.52	41.74	41.41	41.63	1053400
2005-08-04	41.39	41.53	41.24	41.39	666000
2005-08-05	41.11	41.11	40.86	40.92	1144800
2005-08-08	41.20	41.41	41.20	41.35	1277800
2005-08-09	41.52	41.54	41.40	41.50	873400
2005-08-10	41.64	41.78	41.44	41.51	607700
2005-08-11	41.80	41.94	41.69	41.87	1516800
2005-08-12	41.35	41.74	41.35	41.65	1343900
2005-08-15	41.04	41.17	40.97	41.10	1161600
2005-08-16	41.26	41.29	40.97	41.07	964200
2005-08-17	41.35	41.51	41.29	41.32	673000
2005-08-18	40.77	40.91	40.61	40.74	1120600
2005-08-19	40.95	41.06	40.74	40.76	453700
2005-08-22	40.81	41.01	40.54	40.71	634800
2005-08-23	40.39	40.45	40.11	40.13	680600
2005-08-24	40.26	40.27	39.94	40.03	936200
2005-08-25	40.07	40.24	39.98	40.13	578100
2005-08-26	39.99	40.02	39.58	39.63	849400
2005-08-29	39.84	40.03	39.72	39.91	504800
2005-08-30	39.62	39.78	39.49	39.72	727900
2005-08-31	39.91	40.51	39.88	40.50	1212800
2005-09-01	40.66	41.02	40.62	40.86	1267200
2005-09-02	41.02	41.09	40.76	40.79	714200
2005-09-06	40.98	41.11	40.84	40.94	506800
2005-09-07	40.75	41.15	40.74	41.00	666500
2005-09-08	40.86	40.92	40.68	40.86	691300
2005-09-09	41.11	41.27	40.99	41.19	735700
2005-09-12	40.96	41.19	40.89	41.06	620200
2005-09-13	40.90	40.94	40.62	40.81	974200
2005-09-14	41.03	41.21	41.03	41.13	1819000
2005-09-15	40.87	41.12	40.86	41.02	1929700
2005-09-16	41.25	41.29	41.01	41.19	514900
2005-09-19	40.95	40.95	40.55	40.63	689200
2005-09-20	40.58	41.22	40.56	40.86	987800
2005-09-21	41.12	41.24	40.91	41.00	1321700
2005-09-22	40.96	41.00	40.74	40.91	1444800
2005-09-23	41.16	41.51	41.16	41.30	787000
2005-09-26	41.57	41.62	41.30	41.60	786300
2005-09-27	41.40	41.55	41.33	41.54	1541800
2005-09-28	41.67	41.89	41.64	41.75	2242600
2005-09-29	41.60	42.08	41.55	41.93	1330200
2005-09-30	41.93	42.45	41.79	42.37	1829700
2005-10-03	42.72	42.88	42.58	42.61	963800
2005-10-04	42.37	42.58	42.27	42.28	1012400
2005-10-05	42.59	42.84	42.43	42.48	972100
2005-10-06	42.63	43.20	42.50	42.72	1370800
2005-10-07	43.02	43.22	42.93	43.12	1724100
2005-10-10	43.20	43.38	43.09	43.22	1059800
2005-10-11	42.94	42.99	42.70	42.89	1641500
2005-10-12	43.20	43.22	42.77	42.94	1743200
2005-10-13	42.26	42.91	42.15	42.77	2005500
2005-10-14	42.68	42.85	42.59	42.76	1469300
2005-10-17	42.15	42.71	42.11	42.71	1646400
2005-10-18	43.36	44.53	43.24	44.27	4658000
2005-10-19	43.90	44.74	43.75	44.63	3917100
2005-10-20	43.90	44.58	43.90	44.20	2836200
2005-10-21	44.25	44.40	43.61	43.64	2054700
2005-10-24	44.15	44.52	44.09	44.46	1777900
2005-10-25	44.74	44.98	44.60	44.63	1773400
2005-10-26	44.52	44.64	44.26	44.26	1069000
2005-10-27	44.86	45.03	44.61	44.63	1334100
2005-10-28	44.53	44.57	43.97	44.36	2282400
2005-10-31	44.34	44.79	44.29	44.71	1800100
2005-11-01	44.72	45.02	44.68	44.84	980700
2005-11-02	44.90	45.18	44.79	45.11	1019600
2005-11-03	45.32	45.42	44.78	45.02	1366200
2005-11-04	45.07	45.23	44.54	44.97	1201100
2005-11-07	45.28	45.45	45.09	45.44	1228800
2005-11-08	45.17	45.34	45.03	45.13	914800
2005-11-09	44.58	44.79	44.20	44.76	1278500
2005-11-10	44.84	44.84	44.57	44.67	1035200
2005-11-11	44.85	45.11	44.84	45.07	457200
2005-11-14	44.74	44.81	44.39	44.41	757300
2005-11-15	44.56	44.74	44.40	44.45	678300
2005-11-16	44.15	44.49	43.85	44.36	1704700
2005-11-17	44.64	44.84	44.49	44.74	1142600
2005-11-18	45.02	45.17	44.87	45.02	988200
2005-11-21	45.14	45.22	44.91	45.18	809500
2005-11-22	44.85	45.18	44.74	45.13	911900
2005-11-23	44.79	45.00	44.66	44.84	655200
2005-11-25	44.34	44.46	44.17	44.25	364800
2005-11-28	44.24	44.34	43.95	44.00	741100
2005-11-29	44.00	44.05	43.66	43.87	1007700
2005-11-30	43.49	43.81	43.36	43.53	1821700
2005-12-01	43.82	44.21	43.79	44.19	1531300
2005-12-02	43.95	44.35	43.84	44.28	1172400
2005-12-05	43.99	44.03	43.61	43.81	825700
2005-12-06	43.81	44.27	43.76	44.05	1274800
2005-12-07	43.36	43.54	43.28	43.46	1313500
2005-12-08	43.25	43.68	43.15	43.45	1291300
2005-12-09	43.85	44.16	43.85	44.10	1180300
2005-12-12	44.10	44.31	44.03	44.29	998800
2005-12-13	43.90	44.27	43.86	44.22	1090000
2005-12-14	44.34	44.52	44.33	44.36	645900
2005-12-15	43.59	43.59	43.26	43.46	1453000
2005-12-16	43.46	43.51	42.95	43.11	1396200
2005-12-19	43.68	44.00	43.65	43.74	1568500
2005-12-20	43.26	43.37	43.01	43.26	1750600
2005-12-21	43.01	43.02	42.72	42.87	1423800
2005-12-22	43.17	43.30	42.97	43.21	1260200
2005-12-23	42.85	43.11	42.82	43.00	951300
2005-12-27	43.20	43.43	42.95	43.03	734700
2005-12-28	43.64	43.68	43.20	43.30	679100
2005-12-29	43.74	43.85	43.66	43.71	1064400
2005-12-30	43.52	43.69	43.42	43.60	678600
2006-01-03	43.98	44.44	43.61	44.42	1289000
2006-01-04	44.81	45.28	44.75	45.19	1215900
2006-01-05	45.11	45.25	44.85	44.86	1185000
2006-01-06	45.38	45.61	45.28	45.52	1553400
2006-01-09	45.18	45.33	44.98	45.25	1248300
2006-01-10	44.24	44.48	44.14	44.44	1260700
2006-01-11	44.67	45.08	44.59	45.03	1703100
2006-01-12	44.93	45.13	44.86	45.03	819700
2006-01-13	45.33	45.65	45.24	45.61	909400
2006-01-17	46.40	46.44	45.90	46.16	1699600
2006-01-18	46.56	47.03	46.52	46.65	1525300
2006-01-19	45.49	46.02	45.31	45.88	2813100
2006-01-20	46.07	46.10	45.64	45.77	1311700
2006-01-23	46.52	46.65	46.25	46.33	1042900
2006-01-24	46.80	46.84	46.40	46.66	1498400
2006-01-25	46.65	46.68	46.36	46.45	931900
2006-01-26	46.15	46.27	45.90	46.01	1346900
2006-01-27	46.16	46.23	45.75	46.23	1639200
2006-01-30	45.47	45.47	45.14	45.28	2117000
2006-01-31	45.55	45.92	45.36	45.82	1551400
2006-02-01	46.18	46.39	46.04	46.19	1041000
2006-02-02	45.65	46.11	45.62	45.79	2023700
2006-02-03	46.14	46.64	46.07	46.31	815100
2006-02-06	45.61	45.87	44.98	45.44	3711600
2006-02-07	45.48	45.57	45.21	45.40	971700
2006-02-08	45.69	45.70	45.13	45.44	2674700
2006-02-09	45.34	45.44	45.13	45.19	1233600
2006-02-10	45.28	45.41	44.81	44.93	1206500
2006-02-13	45.23	45.54	45.18	45.45	728200
2006-02-14	44.98	45.54	44.97	45.46	930900
2006-02-15	45.25	45.28	44.94	45.07	1404000
2006-02-16	44.81	45.33	44.75	45.28	1458600
2006-02-17	45.00	45.48	44.94	45.42	1594400
2006-02-21	45.28	45.35	45.08	45.08	1102900
2006-02-22	44.82	45.13	44.51	45.01	1023700
2006-02-23	45.16	45.32	45.06	45.19	1240600
2006-02-24	45.05	45.27	45.01	45.09	850000
2006-02-27	45.08	45.69	45.00	45.62	1938400
2006-02-28	44.34	44.60	44.11	44.24	1398600
2006-03-01	44.73	44.79	44.39	44.53	1116800
2006-03-02	44.61	45.18	44.59	45.13	1057300
2006-03-03	45.13	45.40	45.01	45.16	872400
2006-03-06	45.03	45.16	44.71	44.84	782700
2006-03-07	44.08	44.76	44.03	44.54	974600
2006-03-08	45.21	45.54	45.15	45.47	894500
2006-03-09	45.35	45.42	44.96	45.03	864100
2006-03-10	45.16	45.82	45.11	45.79	1115400
2006-03-13	46.21	46.52	46.21	46.34	1577600
2006-03-14	46.36	46.55	46.34	46.44	1313100
2006-03-15	46.52	46.59	46.19	46.52	691600
2006-03-16	46.32	46.62	46.29	46.55	821600
2006-03-17	47.02	47.27	46.88	47.10	903300
2006-03-20	46.68	46.89	46.63	46.73	1053100
2006-03-21	46.54	46.54	46.12	46.21	726300
2006-03-22	46.45	46.88	46.39	46.73	712400
2006-03-23	46.30	46.36	45.89	46.06	932100
2006-03-24	46.28	46.46	46.06	46.27	562800
2006-03-27	46.11	46.14	45.79	45.91	724200
2006-03-28	46.52	46.54	45.95	46.05	825300
2006-03-29	45.65	46.01	45.63	45.84	1801200
2006-03-30	46.50	46.73	46.29	46.63	1285800
2006-03-31	46.27	46.41	46.02	46.06	837100
2006-04-03	46.26	46.52	46.26	46.36	1035500
2006-04-04	46.93	46.94	46.60	46.77	660500
2006-04-05	46.94	47.09	46.81	46.99	869500
2006-04-06	47.53	47.72	47.34	47.68	1362400
2006-04-07	47.53	47.58	47.05	47.18	2464300
2006-04-10	47.29	47.33	47.00	47.13	549900
2006-04-11	46.90	46.98	46.47	46.74	1008600
2006-04-12	46.58	46.60	46.17	46.41	1037300
2006-04-13	46.15	46.39	46.07	46.36	595300
2006-04-17	46.45	46.87	46.45	46.65	803100
2006-04-18	46.62	46.95	46.37	46.90	867200
2006-04-19	46.63	47.49	46.63	47.39	1112200
2006-04-20	46.84	47.19	46.78	47.14	961100
2006-04-21	47.27	47.85	47.16	47.55	1092500
2006-04-24	47.48	47.71	47.28	47.68	1208500
2006-04-25	47.27	47.31	46.77	46.82	1046400
2006-04-26	46.73	46.85	46.52	46.55	1080000
2006-04-27	46.65	47.43	46.56	47.19	1201300
2006-04-28	47.30	47.87	47.30	47.78	1044700
2006-05-01	48.14	48.66	48.11	48.36	1736800
2006-05-02	48.32	48.38	47.91	47.97	962800
2006-05-03	47.19	47.23	46.95	47.07	1370200
2006-05-04	46.82	48.18	46.75	47.31	2260500
2006-05-05	47.24	47.68	47.04	47.60	1001000
2006-05-08	47.64	47.65	47.40	47.57	506900
2006-05-09	47.73	47.92	47.57	47.61	611100
2006-05-10	47.49	47.61	47.22	47.39	914300
2006-05-11	47.12	47.47	47.06	47.13	563900
2006-05-12	48.08	48.11	47.43	47.58	889900
2006-05-15	46.83	47.20	46.62	46.77	1494800
2006-05-16	47.74	48.14	47.60	47.94	1376300
2006-05-17	48.12	48.26	46.35	47.02	2123100
2006-05-18	47.63	47.97	47.19	47.19	937600
2006-05-19	46.49	46.66	46.17	46.46	1271900
2006-05-22	46.65	47.06	46.62	46.93	1125400
2006-05-23	46.90	47.25	46.64	46.94	862500
2006-05-24	46.60	46.73	45.80	46.41	2363300
2006-05-25	46.56	46.93	46.52	46.93	1282500
2006-05-26	46.59	46.76	46.13	46.57	1378600
2006-05-30	46.66	46.70	46.01	46.03	1080300
2006-05-31	46.34	46.44	45.91	46.09	820400
2006-06-01	45.40	46.25	45.35	46.22	1374000
2006-06-02	47.02	47.12	46.71	46.85	804100
2006-06-05	47.04	47.04	46.38	46.44	888300
2006-06-06	46.10	46.25	45.50	45.76	906800
2006-06-07	45.67	45.99	45.42	45.56	1632300
2006-06-08	45.02	45.23	44.03	44.95	1444800
2006-06-09	44.67	44.87	44.53	44.64	1018900
2006-06-12	44.34	44.44	44.08	44.10	1115100
2006-06-13	43.58	43.99	43.08	43.12	2743500
2006-06-14	43.66	43.87	43.22	43.36	1486700
2006-06-15	43.31	43.71	43.25	43.61	1293200
2006-06-16	43.36	43.58	43.14	43.50	1374600
2006-06-19	43.26	43.43	42.97	43.19	1850400
2006-06-20	43.13	43.53	43.03	43.23	636400
2006-06-21	43.28	43.73	43.20	43.58	1100000
2006-06-22	43.41	43.56	43.24	43.44	826400
2006-06-23	43.63	44.01	43.58	43.72	1102700
2006-06-26	43.76	44.07	43.56	43.91	732500
2006-06-27	43.61	43.64	43.15	43.25	1844100
2006-06-28	43.24	43.35	43.06	43.21	684300
2006-06-29	43.48	44.40	43.48	44.37	1052500
2006-06-30	44.55	45.04	44.30	44.79	775800
2006-07-03	45.48	45.58	45.08	45.26	1037500
2006-07-05	45.17	45.17	44.73	44.91	1599400
2006-07-06	45.23	45.55	45.09	45.34	868200
2006-07-07	45.04	45.47	45.01	45.17	1017800
2006-07-10	45.47	45.78	45.44	45.55	729700
2006-07-11	46.36	46.52	45.95	46.48	945200
2006-07-12	46.50	46.58	46.13	46.21	845200
2006-07-13	46.11	46.17	45.73	45.82	1467900
2006-07-14	45.71	45.73	45.11	45.22	1230600
2006-07-17	44.79	45.29	44.79	45.27	1559900
2006-07-18	45.20	45.20	44.60	44.93	1031300
2006-07-19	44.26	45.51	44.21	45.29	1271100
2006-07-20	45.33	45.52	45.13	45.13	487900
2006-07-21	45.76	45.91	45.62	45.90	1024700
2006-07-24	45.72	46.60	45.72	46.50	1081100
2006-07-25	46.21	46.32	45.87	46.06	934900
2006-07-26	46.33	46.64	46.13	46.51	988600
2006-07-27	46.40	46.55	46.16	46.32	1087600
2006-07-28	46.65	47.09	46.59	46.81	777700
2006-07-31	47.28	47.39	46.70	46.70	1104000
2006-08-01	46.53	46.79	46.21	46.77	878400
2006-08-02	46.55	46.55	46.16	46.39	1075800
2006-08-03	46.11	46.21	45.87	46.16	735400
2006-08-04	46.65	46.99	46.45	46.62	779700
2006-08-07	46.45	46.55	45.91	46.06	758400
2006-08-08	45.96	46.23	45.84	45.94	856600
2006-08-09	46.55	46.81	46.42	46.45	861100
2006-08-10	46.05	46.19	45.79	46.13	739000
2006-08-11	46.14	46.36	45.86	46.06	717900
2006-08-14	46.27	46.60	46.15	46.26	649000
2006-08-15	46.72	47.15	46.66	47.04	855400
2006-08-16	47.39	47.60	47.39	47.44	644800
2006-08-17	47.69	47.72	47.28	47.36	893800
2006-08-18	47.55	47.61	47.19	47.53	583000
2006-08-21	47.57	47.77	47.29	47.39	561400
2006-08-22	47.07	47.34	47.04	47.31	555700
2006-08-23	47.15	47.42	47.12	47.19	528600
2006-08-24	47.48	47.56	47.34	47.42	616900
2006-08-25	47.06	47.26	46.88	47.04	902400
2006-08-28	47.20	47.47	47.13	47.34	1048300
2006-08-29	47.60	47.86	47.31	47.77	1082600
2006-08-30	47.94	48.01	47.76	47.91	992400
2006-08-31	47.62	47.65	47.27	47.45	754200
2006-09-01	47.34	47.69	47.20	47.63	608400
2006-09-05	47.19	47.44	47.04	47.39	984000
2006-09-06	46.69	46.90	46.52	46.80	905500
2006-09-07	46.49	46.63	46.31	46.37	1006400
2006-09-08	46.47	46.75	46.42	46.65	1323000
2006-09-11	46.89	47.21	46.76	47.12	1623400
2006-09-12	47.34	47.56	47.29	47.40	792200
2006-09-13	47.47	47.58	47.33	47.46	1169000
2006-09-14	47.51	47.64	47.44	47.44	600200
2006-09-15	47.33	47.50	47.16	47.40	1257100
2006-09-18	47.17	47.75	47.16	47.65	903000
2006-09-19	47.35	47.49	47.26	47.48	750500
2006-09-20	47.85	48.42	47.85	48.19	1491100
2006-09-21	48.18	48.32	47.97	48.19	1163300
2006-09-22	48.40	48.59	48.21	48.51	1113000
2006-09-25	48.33	48.43	48.06	48.27	1083200
2006-09-26	48.32	48.56	48.17	48.52	978800
2006-09-27	48.37	48.71	48.27	48.66	967600
2006-09-28	48.84	49.00	48.66	48.96	1145600
2006-09-29	48.46	48.76	48.30	48.55	987500
2006-10-02	48.89	49.13	48.60	48.66	863200
2006-10-03	48.57	48.86	48.45	48.67	459400
2006-10-04	48.25	48.62	48.20	48.62	977000
2006-10-05	48.26	48.45	48.18	48.43	538900
2006-10-06	47.97	48.16	47.78	48.09	532500
2006-10-09	48.05	48.29	48.00	48.19	471600
2006-10-10	48.12	48.16	47.85	47.97	470400
2006-10-11	47.93	48.22	47.86	48.00	541300
2006-10-12	47.64	47.98	47.64	47.97	1065000
2006-10-13	47.58	47.60	47.32	47.43	958000
2006-10-16	47.77	48.01	47.71	47.80	624800
2006-10-17	47.73	47.96	47.68	47.74	877600
2006-10-18	48.06	48.33	47.84	48.07	1016500
2006-10-19	49.07	49.97	49.06	49.92	3278000
2006-10-20	50.14	50.41	50.09	50.36	1945300
2006-10-23	50.05	50.40	49.95	50.26	1285600
2006-10-24	50.04	50.18	49.94	50.11	1146900
2006-10-25	50.38	50.59	50.28	50.46	1566100
2006-10-26	50.58	50.58	50.18	50.49	1360300
2006-10-27	50.09	50.67	50.00	50.35	1974500
2006-10-30	50.14	50.41	50.14	50.18	1020900
2006-10-31	50.52	50.70	50.35	50.45	1245200
2006-11-01	50.60	50.67	50.28	50.32	941800
2006-11-02	50.33	50.70	50.33	50.61	983100
2006-11-03	50.58	50.72	50.50	50.53	981200
2006-11-06	50.75	50.93	50.63	50.87	655700
2006-11-07	50.86	51.17	50.82	50.87	939100
2006-11-08	50.43	50.48	50.09	50.20	2042200
2006-11-09	49.94	50.04	49.01	49.23	1781300
2006-11-10	49.35	49.54	48.85	49.31	1787900
2006-11-13	48.35	48.86	48.25	48.43	3000800
2006-11-14	48.22	48.27	47.67	48.02	4758900
2006-11-15	48.03	48.62	48.03	48.40	2022200
2006-11-16	48.33	48.43	48.12	48.37	1872200
2006-11-17	48.04	48.52	48.03	48.42	1403400
2006-11-20	48.28	48.60	48.19	48.32	764200
2006-11-21	48.32	48.47	48.22	48.43	1182200
2006-11-22	48.71	48.85	48.62	48.72	957300
2006-11-24	48.82	48.98	48.73	48.80	496500
2006-11-27	48.94	49.01	48.58	48.84	2355700
2006-11-28	48.22	48.22	47.68	47.82	2668800
2006-11-29	48.22	48.53	48.18	48.44	2192900
2006-11-30	48.65	48.70	48.38	48.52	766600
2006-12-01	48.53	48.58	47.88	48.04	2218200
2006-12-04	47.39	47.90	47.35	47.84	3331900
2006-12-05	48.10	48.26	48.02	48.09	1711600
2006-12-06	47.97	48.22	47.88	47.93	845800
2006-12-07	48.49	48.56	48.08	48.21	1920000
2006-12-08	48.01	48.28	47.90	47.93	1143400
2006-12-11	48.07	48.27	47.94	48.20	871500
2006-12-12	48.39	48.57	48.30	48.47	1465600
2006-12-13	48.40	48.46	48.19	48.25	765200
2006-12-14	48.43	48.83	48.38	48.72	1449200
2006-12-15	49.14	49.14	48.57	48.68	967600
2006-12-18	48.90	48.93	48.44	48.53	993900
2006-12-19	48.64	48.98	48.52	48.79	1376100
2006-12-20	48.56	48.63	48.27	48.43	934900
2006-12-21	48.00	48.24	47.85	48.07	1186100
2006-12-22	47.94	48.04	47.63	47.93	714100
2006-12-26	48.06	48.14	47.78	47.83	560700
2006-12-27	47.85	48.22	47.79	47.96	910900
2006-12-28	48.07	48.12	47.79	47.96	1567700
2006-12-29	47.69	47.87	47.67	47.72	921700
2007-01-03	48.41	48.55	48.19	48.30	1512700
2007-01-04	48.78	49.09	48.70	49.00	1307900
2007-01-05	49.22	49.41	48.95	49.22	2439700
2007-01-08	48.50	48.60	48.20	48.36	1140300
2007-01-09	48.17	48.25	47.70	47.81	3720200
2007-01-10	47.93	48.07	47.77	47.99	1343000
2007-01-11	47.99	48.37	47.93	48.18	669800
2007-01-12	48.12	48.47	47.90	48.34	1227000
2007-01-16	49.01	49.11	48.78	48.93	1277400
2007-01-17	49.01	49.62	48.79	49.45	1567500
2007-01-18	48.42	48.59	48.18	48.22	2942800
2007-01-19	48.22	48.79	48.19	48.64	1498200
2007-01-22	48.33	48.37	47.67	47.67	2770700
2007-01-23	48.25	48.39	47.99	48.76	2296100
2007-01-24	48.29	48.49	48.26	48.47	970500
2007-01-25	48.56	48.62	48.27	48.40	1883500
2007-01-26	47.98	48.04	47.61	47.80	2346400
2007-01-29	48.07	48.27	47.79	47.89	2767200
2007-01-30	47.96	47.98	47.76	47.79	3287300
2007-01-31	47.61	48.07	47.56	47.93	1503500
2007-02-01	48.30	48.68	48.30	48.59	2225300
2007-02-02	48.39	48.68	48.22	48.65	1612500
2007-02-05	48.54	48.65	48.39	48.50	1543400
2007-02-06	49.05	49.25	48.92	49.11	3361800
2007-02-07	49.31	49.38	48.98	49.10	1313900
2007-02-08	48.75	48.89	48.56	48.74	1481100
2007-02-09	48.63	48.81	48.47	48.51	691300
2007-02-12	48.76	48.79	48.39	48.50	1373424
2007-02-13	48.91	48.91	48.60	48.74	1892115
2007-02-14	49.04	49.55	49.04	49.44	1477784
2007-02-15	49.66	49.76	49.41	49.60	1293500
2007-02-16	49.78	50.14	48.27	49.21	4595400
2007-02-20	48.66	48.91	48.46	48.76	1843500
2007-02-21	48.35	48.47	48.03	48.32	3315000
2007-02-22	47.93	48.21	47.89	48.09	2222800
2007-02-23	48.52	48.86	48.36	48.72	1841200
2007-02-26	47.76	48.17	47.28	47.45	9480423
2007-02-27	46.88	46.90	45.86	45.96	6387400
2007-02-28	46.46	46.52	45.95	46.05	3581100
2007-03-01	45.44	45.90	45.18	45.77	2639299
2007-03-02	45.69	46.14	45.46	45.62	1729100
2007-03-05	45.35	45.76	45.28	45.38	1770800
2007-03-06	46.69	47.41	46.52	47.23	5227800
2007-03-07	46.75	47.43	46.73	46.95	1824400
2007-03-08	46.95	47.26	46.65	47.10	1338000
2007-03-09	46.65	46.92	46.61	46.75	1329400
2007-03-12	46.75	46.98	46.69	46.94	707200
2007-03-13	46.90	47.26	46.56	46.60	1580900
2007-03-14	46.89	47.01	46.60	46.94	1199000
2007-03-15	46.62	47.04	46.60	46.82	1999300
2007-03-16	47.44	47.73	47.20	47.44	1288000
2007-03-19	47.14	47.27	46.89	47.13	841700
2007-03-20	46.92	47.33	46.92	47.26	1188193
2007-03-21	47.14	48.13	47.08	48.04	1017900
2007-03-22	47.58	47.58	47.31	47.42	958957
2007-03-23	47.62	47.62	47.21	47.45	1285900
2007-03-26	47.31	47.71	47.24	47.66	1027400
2007-03-27	47.19	47.29	47.04	47.04	1088700
2007-03-28	47.11	47.19	46.70	46.75	931200
2007-03-29	47.06	47.35	46.99	47.26	584500
2007-03-30	47.36	47.89	45.13	46.51	6869840
2007-04-02	45.77	46.04	45.08	46.02	4748254
2007-04-03	45.92	46.11	45.69	45.77	3217400
2007-04-04	45.68	46.01	45.65	46.01	2076100
2007-04-05	46.23	46.41	46.06	46.32	948900
2007-04-09	46.15	46.26	45.82	45.94	803700
2007-04-10	46.29	46.40	46.07	46.10	2789000
2007-04-11	45.86	46.77	45.53	45.77	3851900
2007-04-12	45.86	46.21	45.68	46.08	4009600
2007-04-13	46.90	47.06	46.55	46.83	1320657
2007-04-16	47.16	47.18	46.89	47.08	1419000
2007-04-17	47.09	47.34	47.03	47.24	2156751
2007-04-18	47.44	47.65	47.07	47.26	1726410
2007-04-19	47.30	47.68	47.22	47.53	1063625
2007-04-20	47.80	48.04	47.70	48.04	1006053
2007-04-23	48.28	48.41	47.67	47.72	1376074
2007-04-24	48.36	48.51	48.22	48.48	1853815
2007-04-25	48.21	48.52	48.16	48.49	1120043
2007-04-26	48.56	48.95	48.47	48.81	1421700
2007-04-27	49.04	49.14	48.64	49.04	1731400
2007-04-30	48.67	48.81	48.21	48.26	1634533
2007-05-01	48.14	48.27	47.92	48.03	1279900
2007-05-02	48.12	48.67	48.09	48.61	1793872
2007-05-03	48.32	48.34	48.07	48.21	868700
2007-05-04	48.86	48.92	48.62	48.72	1255100
2007-05-07	48.57	48.75	48.53	48.64	883700
2007-05-08	48.22	48.35	48.07	48.30	1166000
2007-05-09	48.43	48.48	48.11	48.28	1385300
2007-05-10	47.78	47.89	47.34	47.34	898300
2007-05-11	47.68	47.72	47.44	47.67	1979700
2007-05-14	47.73	47.79	47.59	47.68	807200
2007-05-15	47.84	48.02	47.69	47.73	1603300
2007-05-16	47.66	47.73	47.29	47.72	1344251
2007-05-17	46.54	47.73	46.54	47.49	943900
2007-05-18	47.29	47.35	47.01	47.11	4561900
2007-05-21	46.75	46.88	45.98	46.08	5980880
2007-05-22	45.95	46.25	45.16	46.11	4283175
2007-05-23	46.50	46.60	46.36	46.40	5015343
2007-05-24	46.55	46.69	46.44	46.59	2708800
2007-05-25	46.66	46.70	46.53	46.62	1279400
2007-05-29	46.73	46.80	46.60	46.64	1608900
2007-05-30	46.52	46.89	46.50	46.78	2405305
2007-05-31	46.63	46.91	46.56	46.67	2243065
2007-06-01	46.68	46.83	46.62	46.79	1441600
2007-06-04	46.90	46.90	46.66	46.81	2681700
2007-06-05	46.81	46.86	46.65	46.69	2404800
2007-06-06	47.12	47.14	46.34	46.59	2644591
2007-06-07	46.47	46.56	45.90	45.96	3497535
2007-06-08	45.78	45.87	45.55	45.77	3808342
2007-06-11	45.56	45.94	45.54	45.67	4345100
2007-06-12	45.33	45.50	45.13	45.14	2696300
2007-06-13	45.34	45.58	45.24	45.52	2157400
2007-06-14	45.39	45.74	45.33	45.66	2278500
2007-06-15	46.80	46.84	46.44	46.49	3301975
2007-06-18	46.30	46.40	46.06	46.27	1833041
2007-06-19	46.16	46.23	46.00	46.12	1507700
2007-06-20	46.38	46.38	46.06	46.12	3397287
2007-06-21	45.87	45.89	45.69	45.82	4276345
2007-06-22	46.06	46.19	46.02	46.06	3401212
2007-06-25	46.15	46.38	46.07	46.07	4660097
2007-06-26	46.16	46.22	45.90	45.91	3804112
2007-06-27	46.48	46.49	45.91	46.09	1803100
2007-06-28	46.43	46.62	46.38	46.50	1853946
2007-06-29	46.66	46.90	46.44	46.58	1240388
2007-07-02	47.04	47.09	46.70	46.84	1035559
2007-07-03	46.63	46.77	46.40	46.55	1052200
2007-07-05	46.36	46.43	45.94	46.06	3199913
2007-07-06	45.81	46.15	45.77	45.96	1493809
2007-07-09	45.91	45.97	45.78	45.83	1331932
2007-07-10	45.91	46.15	45.62	45.69	1657187
2007-07-11	46.40	46.41	45.82	45.94	2870500
2007-07-12	45.94	46.40	45.85	46.34	1491680
2007-07-13	45.84	45.86	45.31	45.64	1913559
2007-07-16	46.00	46.15	45.87	46.06	1739580
2007-07-17	44.90	45.28	44.75	44.97	6364900
2007-07-18	44.42	44.53	44.09	44.33	7929345
2007-07-19	45.44	45.69	44.98	45.14	6607600
2007-07-20	45.73	45.82	45.56	45.68	2627310
2007-07-23	45.55	45.67	45.42	45.43	3160271
2007-07-24	45.60	45.81	45.33	45.42	3842215
2007-07-25	45.26	45.29	44.93	45.11	2495971
2007-07-26	44.95	45.03	44.37	44.45	4019316
2007-07-27	44.70	44.73	44.16	44.18	2376200
2007-07-30	44.89	44.93	44.17	44.38	2435750
2007-07-31	44.72	45.13	44.68	44.82	2012220
2007-08-01	44.90	45.09	44.38	44.83	1818450
2007-08-02	44.71	44.86	44.44	44.64	1324670
2007-08-03	44.62	44.98	44.36	44.44	1288397
2007-08-06	45.70	45.86	45.21	45.53	1854214
2007-08-07	45.06	45.94	45.03	45.67	1932219
2007-08-08	46.27	46.62	46.26	46.50	2069806
2007-08-09	45.87	46.22	45.57	45.62	1952200
2007-08-10	45.54	45.62	44.99	45.31	1686700
2007-08-13	44.85	45.02	44.52	44.52	1474900
2007-08-14	44.43	44.48	43.69	43.89	1770229
2007-08-15	43.49	43.83	43.31	43.34	1928600
2007-08-16	42.97	43.20	42.53	43.07	2042295
2007-08-17	43.54	43.82	43.24	43.75	1554000
2007-08-20	43.30	43.70	43.25	43.41	2679900
2007-08-21	43.56	43.64	43.22	43.38	1877300
2007-08-22	43.37	43.59	43.36	43.46	2567300
2007-08-23	43.66	43.76	43.48	43.66	1665100
2007-08-24	43.72	43.95	43.57	43.81	2254800
2007-08-27	44.17	44.32	44.01	44.05	1572910
2007-08-28	43.88	43.95	43.32	43.36	1553700
2007-08-29	43.58	43.90	43.45	43.82	1440500
2007-08-30	42.98	43.71	42.98	43.39	1679800
2007-08-31	44.11	44.15	43.62	43.74	1074600
2007-09-04	43.76	44.27	43.70	44.18	889400
2007-09-05	44.13	44.22	43.95	44.15	979700
2007-09-06	44.34	44.49	44.19	44.30	855200
2007-09-07	44.49	44.57	44.20	44.36	1205700
2007-09-10	44.21	44.28	43.93	44.15	1064300
2007-09-11	44.96	45.00	44.62	44.74	1406800
2007-09-12	45.37	45.44	45.01	45.11	1246100
2007-09-13	45.66	45.69	45.46	45.48	1093100
2007-09-14	45.10	45.23	45.00	45.14	926550
2007-09-17	45.53	45.55	44.92	45.15	1274100
2007-09-18	45.18	45.77	44.92	45.65	3248400
2007-09-19	46.06	46.39	45.91	46.01	1118500
2007-09-20	46.19	46.47	46.07	46.24	911600
2007-09-21	45.77	45.97	45.57	45.77	1255600
2007-09-24	45.91	45.98	45.62	45.76	832600
2007-09-25	45.63	45.77	45.52	45.74	684800
2007-09-26	45.79	45.92	45.66	45.76	1236300
2007-09-27	45.43	45.50	45.03	45.42	2092000
2007-09-28	45.87	45.97	45.48	45.66	1704870
2007-10-01	45.45	45.86	45.39	45.83	2649229
2007-10-02	45.46	45.77	45.37	45.74	2194734
2007-10-03	45.18	45.34	45.14	45.32	867443
2007-10-04	45.34	45.45	45.09	45.25	752800
2007-10-05	44.78	45.28	44.74	45.11	1110400
2007-10-08	44.78	44.91	44.68	44.79	879900
2007-10-09	44.58	44.93	44.53	44.88	1109400
2007-10-10	44.90	45.02	44.85	44.93	1578300
2007-10-11	45.00	45.21	44.68	44.80	1259700
2007-10-12	44.12	44.64	44.03	44.46	1163759
2007-10-15	44.45	44.54	44.26	44.48	946100
2007-10-16	43.94	44.15	43.75	44.10	3953980
2007-10-17	44.19	44.24	43.56	43.94	2833200
2007-10-18	44.23	44.44	44.08	44.27	1596800
2007-10-19	43.95	43.96	43.53	43.69	2323537
2007-10-22	43.40	43.44	43.12	43.30	2001200
2007-10-23	43.32	43.39	43.14	43.28	3327200
2007-10-24	43.25	43.25	42.80	43.14	2916308
2007-10-25	43.25	43.25	42.70	42.93	2776900
2007-10-26	43.33	43.40	43.13	43.31	1280500
2007-10-29	43.19	43.42	42.95	43.36	1400100
2007-10-30	43.48	43.85	43.46	43.79	3138500
2007-10-31	43.93	44.24	43.80	44.17	1380857
2007-11-01	44.48	44.56	43.87	43.92	1765800
2007-11-02	44.32	44.33	43.26	43.71	3123400
2007-11-05	43.76	43.84	43.45	43.67	1412665
2007-11-06	44.05	44.15	43.71	43.97	1794899
2007-11-07	44.46	44.54	43.67	43.71	1681936
2007-11-08	43.68	43.83	43.45	43.76	1775686
2007-11-09	43.60	43.69	43.22	43.28	1665416
2007-11-12	42.94	43.36	42.81	42.87	2292127
2007-11-13	43.79	43.95	43.37	43.72	2665190
2007-11-14	44.42	44.60	43.90	43.90	1728645
2007-11-15	43.83	44.11	43.72	43.85	1267702
2007-11-16	44.36	44.36	43.72	43.90	823340
2007-11-19	43.79	43.88	43.10	43.31	1063850
2007-11-20	43.33	43.66	43.15	43.45	1160320
2007-11-21	44.28	44.69	43.34	43.61	2137192
2007-11-23	46.99	47.24	46.28	46.50	3173565
2007-11-26	46.56	46.56	45.87	45.91	3644201
2007-11-27	47.24	47.49	46.83	47.06	3956613
2007-11-28	46.82	47.32	46.47	47.21	1997091
2007-11-29	47.83	48.10	47.48	47.67	3404654
2007-11-30	47.32	47.56	46.82	46.95	1808116
2007-12-03	47.18	47.20	46.76	46.90	1247435
2007-12-04	47.10	47.35	47.04	47.17	1014152
2007-12-05	47.63	47.73	47.19	47.31	1395244
2007-12-06	47.06	47.29	46.96	47.16	1157050
2007-12-07	47.45	47.77	47.36	47.74	1298634
2007-12-10	47.66	47.84	47.46	47.79	1263450
2007-12-11	46.99	47.52	46.99	47.05	2680041
2007-12-12	46.61	46.87	46.36	46.71	2319540
2007-12-13	47.01	47.22	46.28	46.73	2572182
2007-12-14	45.81	46.01	45.57	45.67	2973531
2007-12-17	44.93	45.29	44.93	44.97	1355164
2007-12-18	44.84	45.06	44.69	44.83	1298700
2007-12-19	45.03	45.13	44.57	44.82	2635857
2007-12-20	45.03	45.18	44.92	45.00	2343971
2007-12-21	44.77	45.06	44.77	44.95	1757050
2007-12-24	44.80	45.11	44.74	45.07	420400
2007-12-26	45.15	45.15	44.79	45.11	824785
2007-12-27	45.40	45.50	45.12	45.23	1009600
2007-12-28	45.78	45.78	45.37	45.55	1052204
2007-12-31	45.48	45.62	44.95	45.12	844705
2008-01-02	45.52	45.52	45.11	45.33	1351931
2008-01-03	45.71	45.72	45.50	45.67	990143
2008-01-04	46.06	46.18	45.39	45.51	2102933
2008-01-07	46.03	46.24	45.60	45.97	1893342
2008-01-08	47.38	47.83	47.25	47.33	3519890
2008-01-09	48.65	48.81	48.12	48.61	3441152
2008-01-10	48.81	49.15	48.71	49.06	3498997
2008-01-11	48.61	48.67	47.98	48.15	2081696
2008-01-14	48.25	48.25	47.19	47.30	2559983
2008-01-15	47.34	47.57	46.88	47.04	1961963
2008-01-16	46.65	46.98	45.93	46.06	2414070
2008-01-17	44.94	45.03	44.03	44.12	6802160
2008-01-18	45.00	45.23	43.82	44.47	3720080
2008-01-22	42.35	43.16	42.08	42.97	3668245
2008-01-23	41.76	44.07	41.69	42.92	3416506
2008-01-24	42.56	42.84	42.28	42.61	2671387
2008-01-25	42.48	42.56	41.43	41.74	2350471
2008-01-28	41.12	41.74	40.86	41.62	1955764
2008-01-29	41.55	41.97	41.44	41.82	1851929
2008-01-30	41.73	41.95	41.29	41.62	2119077
2008-01-31	41.01	42.25	40.94	42.08	1541862
2008-02-01	41.89	42.13	41.62	41.89	1726512
2008-02-04	41.36	41.91	41.14	41.81	2942938
2008-02-05	40.91	40.95	40.24	40.31	2360277
2008-02-06	41.01	41.13	40.62	40.65	1526790
2008-02-07	40.79	41.01	40.49	40.81	2261986
2008-02-08	40.60	40.83	40.37	40.66	1456310
2008-02-11	40.86	40.90	40.37	40.66	1209360
2008-02-12	40.71	41.44	40.66	41.15	1630009
2008-02-13	41.30	41.74	41.28	41.62	1309372
2008-02-14	42.28	42.30	41.74	41.85	1668928
2008-02-15	41.90	41.90	41.39	41.73	988823
2008-02-19	41.78	41.93	41.58	41.71	1600524
2008-02-20	41.21	41.35	40.87	41.25	3231889
2008-02-21	41.45	41.48	41.08	41.14	1875922
2008-02-22	41.80	41.86	41.35	41.81	1336599
2008-02-25	41.70	41.89	41.51	41.85	1509700
2008-02-26	41.31	41.84	41.11	41.69	1787680
2008-02-27	41.30	41.78	41.15	41.47	3376001
2008-02-28	42.08	42.09	41.69	42.04	2175508
2008-02-29	41.63	41.63	40.49	40.83	1832845
2008-03-03	40.89	40.90	40.40	40.72	1294826
2008-03-04	40.12	40.25	39.68	39.97	1691698
2008-03-05	40.42	40.54	40.03	40.32	1847334
2008-03-06	40.09	40.12	39.54	39.65	1225050
2008-03-07	39.57	39.93	39.53	39.78	1530116
2008-03-10	39.46	39.56	39.16	39.31	1569776
2008-03-11	39.98	40.14	39.31	39.75	1143039
2008-03-12	39.98	40.31	39.82	40.12	1121084
2008-03-13	39.81	40.37	39.73	40.29	1370211
2008-03-14	39.82	40.01	38.92	39.09	3997729
2008-03-17	38.79	39.60	38.75	39.12	1990889
2008-03-18	39.29	40.17	39.29	39.93	1882282
2008-03-19	40.16	40.73	40.15	40.29	1938953
2008-03-20	40.45	40.80	40.03	40.75	2065009
2008-03-24	40.81	40.93	40.61	40.71	1041942
2008-03-25	41.71	41.99	41.29	41.79	1684187
2008-03-26	41.36	41.58	40.97	41.45	1602405
2008-03-27	42.41	42.53	41.97	42.19	1669132
2008-03-28	42.69	42.99	42.19	42.33	2259436
2008-03-31	42.34	42.70	42.26	42.56	3536600
2008-04-01	42.17	42.76	42.14	42.68	2007866
2008-04-02	42.61	43.18	42.58	42.83	1969455
2008-04-03	42.45	42.91	42.33	42.77	1213080
2008-04-04	43.17	43.42	42.96	43.30	776791
2008-04-07	42.13	42.33	41.37	41.54	4598614
2008-04-08	41.80	41.95	41.40	41.55	2351662
2008-04-09	41.29	41.29	40.72	40.85	2602715
2008-04-10	40.52	40.59	39.13	39.31	5324425
2008-04-11	39.65	39.72	39.29	39.44	2791961
2008-04-14	39.15	39.19	38.51	38.59	2514824
2008-04-15	39.14	39.39	38.62	38.77	2314280
2008-04-16	39.17	39.39	38.92	39.38	2863107
2008-04-17	38.75	38.82	38.37	38.43	2630414
2008-04-18	39.34	39.80	38.99	39.70	2451342
2008-04-21	41.21	41.33	40.68	41.05	3523328
2008-04-22	40.56	40.97	40.47	40.80	1770975
2008-04-23	41.11	41.20	41.00	41.15	1892023
2008-04-24	41.58	41.82	41.39	41.62	1861975
2008-04-25	42.36	42.40	41.75	42.04	1719530
2008-04-28	41.69	42.03	41.62	41.71	1210368
2008-04-29	41.95	42.21	41.57	41.74	1562628
2008-04-30	41.92	42.23	41.76	41.81	1110142
2008-05-01	41.60	41.94	41.45	41.89	913436
2008-05-02	42.33	42.67	42.18	42.53	2090647
2008-05-05	42.32	42.32	42.04	42.09	989097
2008-05-06	42.58	42.68	42.37	42.61	1211490
2008-05-07	41.98	42.27	41.95	41.97	1837849
2008-05-08	42.68	42.84	42.34	42.53	2246109
2008-05-09	42.34	42.44	42.06	42.29	2362549
2008-05-12	42.29	42.40	41.34	42.24	1558094
2008-05-13	42.28	42.33	41.77	41.87	2284771
2008-05-14	41.91	41.99	41.36	41.64	2500528
2008-05-15	42.34	42.58	42.15	42.53	2843977
2008-05-16	42.45	42.85	42.38	42.67	2044912
2008-05-19	44.03	44.29	43.46	43.66	3043183
2008-05-20	43.64	43.72	43.34	43.51	1764307
2008-05-21	44.45	44.46	43.99	44.07	1710326
2008-05-22	43.58	44.10	43.51	43.86	1290408
2008-05-23	44.17	44.20	43.91	44.05	1080927
2008-05-27	43.86	44.23	43.69	43.80	1101079
2008-05-28	43.02	43.57	43.02	43.30	1049009
2008-05-29	43.41	44.01	43.40	43.86	959758
2008-05-30	43.22	43.71	43.18	43.49	914607
2008-06-02	44.76	44.82	44.38	44.74	2404804
2008-06-03	44.33	44.51	44.13	44.16	1933857
2008-06-04	43.80	43.91	43.49	43.53	3231184
2008-06-05	43.89	44.18	42.14	44.04	8668094
2008-06-06	43.58	43.66	43.24	43.53	2143333
2008-06-09	43.36	43.46	43.02	43.15	2428679
2008-06-10	42.31	42.70	42.30	42.38	1464707
2008-06-11	42.07	42.21	41.85	41.89	1523276
2008-06-12	41.83	42.12	41.65	41.83	1267045
2008-06-13	41.45	41.74	41.36	41.61	1518700
2008-06-16	41.57	42.20	41.37	42.06	1318473
2008-06-17	41.45	41.71	41.38	41.40	1234970
2008-06-18	42.04	42.10	41.71	41.98	1559372
2008-06-19	42.04	42.26	41.91	42.16	1552736
2008-06-20	43.18	43.40	42.72	42.90	2133332
2008-06-23	43.00	43.00	42.62	42.86	867400
2008-06-24	44.22	44.72	44.08	44.30	3550868
2008-06-25	43.96	44.78	43.96	44.57	4756871
2008-06-26	45.33	45.34	44.41	44.49	2086676
2008-06-27	44.49	44.65	44.22	44.38	1109451
2008-06-30	45.82	46.07	45.61	45.72	2060576
2008-07-01	45.69	45.85	45.36	45.65	1667108
2008-07-02	47.01	47.58	46.85	46.96	3162047
2008-07-03	47.58	47.64	46.60	46.95	1186640
2008-07-07	46.11	46.87	46.11	46.48	1295997
2008-07-08	47.76	47.93	47.58	47.88	1917965
2008-07-09	48.53	48.74	47.78	47.93	2525870
2008-07-10	48.61	48.71	47.98	48.36	3213410
2008-07-11	47.42	47.70	46.62	47.20	2243474
2008-07-14	47.21	47.29	46.65	46.77	1205663
2008-07-15	47.06	47.37	46.85	47.10	1941961
2008-07-16	47.10	47.43	46.70	46.88	2693699
2008-07-17	47.37	47.60	47.10	47.58	2539306
2008-07-18	47.42	47.59	47.25	47.49	1065262
2008-07-21	48.07	48.22	47.68	47.93	1831244
2008-07-22	48.27	49.04	48.22	48.57	2473408
2008-07-23	48.36	48.47	47.92	48.17	1626856
2008-07-24	49.33	49.86	49.12	49.72	3496030
2008-07-25	49.50	49.52	48.69	48.96	1680157
2008-07-28	49.03	49.03	48.49	48.50	1239063
2008-07-29	48.57	49.32	48.44	48.91	1821897
2008-07-30	49.43	49.61	49.22	49.59	1385694
2008-07-31	49.84	49.96	49.21	49.30	1439167
2008-08-01	49.22	49.69	48.57	49.26	937544
2008-08-04	50.14	50.92	50.12	50.72	2679301
2008-08-05	49.92	50.71	49.84	50.28	1462246
2008-08-06	47.85	48.41	47.63	48.15	3546733
2008-08-07	48.03	48.38	47.74	47.96	1629995
2008-08-08	47.78	48.20	47.61	48.06	1865346
2008-08-11	47.81	48.14	47.73	47.84	672320
2008-08-12	47.27	47.42	47.07	47.18	1231796
2008-08-13	47.58	47.63	47.14	47.21	1195207
2008-08-14	47.09	47.33	46.99	47.09	960126
2008-08-15	46.89	47.02	46.80	46.97	804127
2008-08-18	46.86	46.90	46.37	46.46	463843
2008-08-19	46.40	46.80	46.34	46.72	1061721
2008-08-20	46.33	46.40	45.69	45.77	1142044
2008-08-21	46.06	46.32	45.90	46.31	1367610
2008-08-22	45.78	46.07	45.71	45.89	976485
2008-08-25	46.40	46.44	45.72	45.73	790314
2008-08-26	45.08	45.69	45.05	45.45	2193104
2008-08-27	45.62	45.96	45.41	45.90	1433350
2008-08-28	46.36	46.62	46.23	46.54	1128108
2008-08-29	46.65	46.71	46.06	46.22	834924
2008-09-02	45.69	45.90	45.40	45.59	990608
2008-09-03	45.54	45.82	45.36	45.73	938827
2008-09-04	45.31	45.36	44.22	44.31	1472509
2008-09-05	44.25	44.49	43.97	44.34	975554
2008-09-08	43.49	44.20	43.46	43.95	2751227
2008-09-09	44.05	44.18	43.68	43.78	1819322
2008-09-10	45.13	45.18	44.37	44.47	1863146
2008-09-11	44.10	44.50	43.95	44.47	1943027
2008-09-12	44.38	45.57	44.34	45.42	1396352
2008-09-15	44.12	44.98	44.05	44.66	1790734
2008-09-16	44.25	44.83	43.87	44.70	2061557
2008-09-17	44.68	44.86	43.72	43.82	1816768
2008-09-18	44.38	44.53	43.36	44.14	2584748
2008-09-19	43.34	44.25	42.86	44.13	2188069
2008-09-22	43.89	44.11	43.53	43.71	1443053
2008-09-23	45.07	45.45	44.59	44.75	1403271
2008-09-24	45.39	45.42	44.69	45.28	1887266
2008-09-25	45.55	46.16	45.55	45.92	1075863
2008-09-26	45.68	46.04	45.21	45.60	702349
2008-09-29	44.68	44.86	43.13	44.19	1938767
2008-09-30	43.87	43.90	43.14	43.90	1433173
2008-10-01	43.86	44.59	43.69	44.29	1319900
2008-10-02	42.98	43.73	42.86	43.31	3240053
2008-10-03	43.69	45.16	43.44	44.50	2158229
2008-10-06	43.67	44.24	42.73	44.00	4280935
2008-10-07	44.86	45.05	43.15	43.22	4528958
2008-10-08	42.00	42.77	40.91	41.37	2724323
2008-10-09	40.36	40.37	37.50	38.05	4738636
2008-10-10	36.56	38.04	34.72	36.43	5510830
2008-10-13	38.06	40.28	37.99	40.28	2329062
2008-10-14	41.38	41.38	39.31	40.62	1731917
2008-10-15	41.03	41.17	38.55	38.71	2759679
2008-10-16	39.19	40.86	38.71	40.50	3471519
2008-10-17	41.67	43.82	41.52	42.32	5922937
2008-10-20	41.94	43.89	41.73	43.32	2024908
2008-10-21	42.08	42.85	41.84	41.98	2234711
2008-10-22	40.86	41.00	39.65	40.04	1884197
2008-10-23	40.87	41.30	39.63	41.11	3644654
2008-10-24	38.21	40.22	38.21	39.24	2493351
2008-10-27	39.09	40.37	38.95	39.21	1879834
2008-10-28	40.42	42.23	39.39	42.23	1689994
2008-10-29	40.97	42.09	40.57	41.04	1545660
2008-10-30	41.51	42.29	39.14	40.97	2712401
2008-10-31	40.16	42.43	39.90	42.36	2642924
2008-11-03	41.77	42.95	41.64	42.39	1085719
2008-11-04	43.01	43.48	42.40	42.91	1507730
2008-11-05	41.07	41.30	39.68	39.74	2069956
2008-11-06	40.52	40.87	38.88	39.05	1915037
2008-11-07	41.17	41.28	40.61	41.22	1248297
2008-11-10	41.55	41.70	40.72	41.12	1058082
2008-11-11	40.80	41.45	40.39	40.89	681830
2008-11-12	40.56	40.78	39.53	39.67	1106400
2008-11-13	39.93	42.14	39.27	42.14	2096285
2008-11-14	41.11	41.95	40.63	40.66	1266562
2008-11-17	39.98	40.34	39.44	39.52	1433864
2008-11-18	39.97	40.81	39.39	40.42	1448079
2008-11-19	40.17	40.97	39.59	39.61	3142966
2008-11-20	38.94	39.68	37.57	37.80	5023214
2008-11-21	36.93	37.56	35.74	37.47	3326401
2008-11-24	37.29	39.19	37.13	38.65	2171216
2008-11-25	37.89	38.51	36.58	37.13	2466114
2008-11-26	36.64	37.53	36.51	37.52	1801761
2008-11-28	38.34	39.04	38.22	38.98	974125
2008-12-01	38.45	38.57	37.39	37.51	1717982
2008-12-02	37.65	38.16	37.02	37.68	1404856
2008-12-03	37.77	39.49	37.73	39.38	1819135
2008-12-04	38.60	39.46	38.45	38.85	1555818
2008-12-05	38.55	39.39	37.59	39.15	1240791
2008-12-08	39.55	39.93	39.28	39.57	1397910
2008-12-09	39.15	39.74	38.35	38.50	2352717
2008-12-10	38.64	38.86	37.75	37.96	3432938
2008-12-11	37.72	38.97	37.67	38.11	2330499
2008-12-12	38.45	39.25	38.21	39.09	2056481
2008-12-15	38.59	38.75	37.82	38.47	3761877
2008-12-16	38.33	40.19	38.25	40.05	3622452
2008-12-17	40.00	41.06	40.00	40.72	2187451
2008-12-18	41.82	41.87	39.78	40.08	2411370
2008-12-19	39.29	39.64	38.53	38.79	2483142
2008-12-22	40.28	40.42	39.33	39.41	1555497
2008-12-23	39.84	40.27	38.97	39.13	1469151
2008-12-24	38.38	39.87	38.38	39.28	592453
2008-12-26	39.63	39.79	39.38	39.71	756982
2008-12-29	41.89	41.95	40.91	41.19	1521224
2008-12-30	41.55	41.78	41.15	41.55	949571
2008-12-31	41.37	41.66	41.12	41.34	1565195
2009-01-02	42.68	42.68	40.92	41.15	1145455
2009-01-05	40.86	40.91	40.34	40.69	1030225
2009-01-06	40.61	40.66	39.78	40.04	2279464
2009-01-07	40.99	41.09	40.29	40.46	1925416
2009-01-08	40.81	41.28	40.52	41.22	908367
2009-01-09	39.92	40.45	39.63	40.01	1123495
2009-01-12	39.69	40.09	39.41	39.91	1309399
2009-01-13	39.14	39.68	39.11	39.58	1467856
2009-01-14	39.19	39.24	38.47	39.06	1122573
2009-01-15	38.47	39.07	37.91	39.02	1513442
2009-01-16	39.54	39.58	38.85	39.33	1281379
2009-01-20	38.95	39.21	38.46	38.56	1447520
2009-01-21	38.15	38.28	37.47	38.06	1624544
2009-01-22	37.26	37.91	37.20	37.73	1572885
2009-01-23	36.60	37.57	36.53	37.46	2393571
2009-01-26	38.00	38.52	37.81	38.32	2223089
2009-01-27	37.69	38.02	37.25	37.59	2349565
2009-01-28	36.12	36.17	35.26	35.69	7330605
2009-01-29	34.31	34.51	34.19	34.28	4804539
2009-01-30	34.47	34.60	33.93	34.28	3315092
2009-02-02	33.85	34.32	33.79	33.99	2078269
2009-02-03	35.07	35.61	34.87	35.34	3854686
2009-02-04	35.10	35.31	34.65	34.78	1828064
2009-02-05	34.97	35.31	34.72	34.80	2186766
2009-02-06	34.50	35.20	34.48	34.96	1619045
2009-02-09	35.56	35.56	35.09	35.22	1120108
2009-02-10	35.61	35.88	34.86	35.06	1676873
2009-02-11	35.20	35.37	34.75	34.97	1657747
2009-02-12	35.11	35.75	34.79	35.75	1567124
2009-02-13	35.41	35.72	35.35	35.50	5105598
2009-02-17	34.90	35.06	34.52	34.72	3335202
2009-02-18	34.77	34.87	34.43	34.81	2056191
2009-02-19	34.14	34.42	33.99	34.15	1754980
2009-02-20	33.33	34.26	33.30	33.94	2018766
2009-02-23	34.57	34.65	33.45	33.55	2029654
2009-02-24	31.73	32.39	31.40	32.27	2785999
2009-02-25	31.43	31.67	31.03	31.31	3345396
2009-02-26	31.25	31.41	30.06	30.16	3210199
2009-02-27	30.37	30.49	30.06	30.11	4861981
2009-03-02	29.40	29.56	28.65	28.75	2649576
2009-03-03	29.09	29.10	28.06	28.21	2540365
2009-03-04	27.79	28.81	27.70	28.48	2449479
2009-03-05	29.03	29.28	28.38	28.59	3636663
2009-03-06	29.42	29.49	28.39	28.86	3548292
2009-03-09	29.02	29.20	28.49	28.69	3954649
2009-03-10	28.49	28.96	28.44	28.83	3129354
2009-03-11	28.92	28.99	28.10	28.24	2470074
2009-03-12	28.91	29.21	28.57	29.13	2544091
2009-03-13	28.97	29.77	28.89	29.62	2047839
2009-03-16	30.47	30.68	30.11	30.21	1790822
2009-03-17	30.51	31.02	30.33	31.02	2431039
2009-03-18	31.25	31.92	30.64	31.55	2434660
2009-03-19	31.74	31.74	31.25	31.39	2747236
2009-03-20	31.81	31.89	31.09	31.29	1054159
2009-03-23	31.12	31.97	31.06	31.95	1592068
2009-03-24	31.59	31.89	31.42	31.44	1627911
2009-03-25	31.54	32.22	31.43	32.00	1473032
2009-03-26	31.89	32.31	31.58	32.27	2071948
2009-03-27	31.22	31.33	30.65	30.75	1884738
2009-03-30	30.30	30.44	30.03	30.36	1250280
2009-03-31	31.22	31.73	30.88	31.43	1487071
2009-04-01	31.07	31.80	30.88	31.72	1400063
2009-04-02	32.50	32.56	31.71	31.84	2790361
2009-04-03	31.29	31.38	30.91	31.16	1946791
2009-04-06	30.83	31.15	30.58	30.91	1432271
2009-04-07	31.39	31.39	30.90	30.99	1334670
2009-04-08	30.78	31.14	30.67	30.96	1193745
2009-04-09	30.53	30.71	30.31	30.69	1990850
2009-04-13	30.65	31.24	30.64	31.08	1206599
2009-04-14	30.52	30.82	30.40	30.76	2157226
2009-04-15	30.40	30.91	30.40	30.77	1444652
2009-04-16	30.75	31.08	30.60	30.99	1259470
2009-04-17	30.83	31.04	30.16	30.34	1512450
2009-04-20	29.94	29.96	29.55	29.62	1248589
2009-04-21	29.33	29.66	29.24	29.59	3191770
2009-04-22	29.62	29.76	29.25	29.42	2022178
2009-04-23	30.01	30.66	29.80	30.55	2093544
2009-04-24	30.90	30.99	30.53	30.61	2323368
2009-04-27	30.45	30.71	30.16	30.30	2879894
2009-04-28	30.56	30.95	30.53	30.80	2279118
2009-04-29	30.99	31.69	30.95	31.52	3312630
2009-04-30	32.08	32.11	31.39	31.49	2828740
2009-05-01	31.53	31.65	31.32	31.47	1397154
2009-05-04	31.39	32.11	31.35	32.05	1560377
2009-05-05	31.34	31.45	31.09	31.31	1488701
2009-05-06	32.15	32.15	31.73	32.07	2749606
2009-05-07	31.74	32.04	31.58	31.81	1652276
2009-05-08	31.53	31.92	31.29	31.87	5930472
2009-05-11	31.35	31.62	31.30	31.51	1507390
2009-05-12	32.37	32.52	31.95	32.08	3301315
2009-05-13	33.22	33.46	32.97	33.08	2481480
2009-05-14	33.39	33.45	33.23	33.32	2117820
2009-05-15	32.84	33.15	32.37	32.59	1818463
2009-05-18	32.83	33.00	32.50	32.96	1492881
2009-05-19	33.02	33.27	32.87	33.15	1182855
2009-05-20	33.40	33.73	33.40	33.44	1174542
2009-05-21	32.79	33.51	32.79	33.44	1366869
2009-05-22	33.39	33.57	33.22	33.30	800357
2009-05-26	33.11	33.69	33.08	33.55	809774
2009-05-27	33.63	33.64	33.16	33.21	879913
2009-05-28	32.96	33.09	32.71	32.91	985134
2009-05-29	33.19	33.35	32.93	33.25	1432984
2009-06-01	33.52	33.84	33.35	33.51	1084683
2009-06-02	32.61	33.22	32.61	33.06	1911491
2009-06-03	33.00	33.07	32.77	32.98	1032421
2009-06-04	33.20	33.46	33.10	33.26	1167066
2009-06-05	32.99	33.03	32.63	32.79	1238231
2009-06-08	32.93	33.25	32.80	33.09	1342748
2009-06-09	33.41	33.46	33.16	33.36	870513
2009-06-10	33.12	33.14	32.65	32.91	1686655
2009-06-11	33.22	33.67	33.17	33.47	1210091
2009-06-12	34.53	34.94	34.42	34.85	2639321
2009-06-15	34.60	34.60	33.81	33.97	1156407
2009-06-16	34.20	34.42	33.99	33.99	802347
2009-06-17	34.23	34.95	34.23	34.78	1787200
2009-06-18	34.63	34.94	34.56	34.77	1548516
2009-06-19	34.72	35.10	34.72	34.84	995837
2009-06-22	34.65	34.66	34.08	34.18	934520
2009-06-23	35.22	35.26	34.87	35.07	1849593
2009-06-24	34.62	34.91	34.17	34.39	976578
2009-06-25	33.47	34.21	33.42	34.19	2354751
2009-06-26	33.83	34.43	33.78	34.34	1232297
2009-06-29	33.76	34.23	33.70	34.20	585244
2009-06-30	33.94	34.03	33.53	33.89	1344979
2009-07-01	34.19	34.48	34.09	34.31	1407558
2009-07-02	33.63	33.63	33.33	33.33	657260
2009-07-06	33.32	33.64	33.25	33.64	611721
2009-07-07	33.23	33.31	32.89	32.89	1059423
2009-07-08	33.36	33.53	32.90	33.10	1260934
2009-07-09	33.35	33.44	33.19	33.27	959693
2009-07-10	32.43	32.71	32.37	32.58	850081
2009-07-13	32.77	33.18	32.63	33.07	762671
2009-07-14	33.16	33.25	32.78	33.02	1059543
2009-07-15	33.71	34.09	33.54	34.02	1125684
2009-07-16	34.87	35.07	34.67	34.89	2302924
2009-07-17	35.28	35.37	35.10	35.22	1264664
2009-07-20	36.40	36.43	35.87	36.07	1799905
2009-07-21	36.59	36.62	36.29	36.49	985221
2009-07-22	36.41	36.75	36.36	36.58	1081470
2009-07-23	36.10	37.05	36.08	36.75	1086811
2009-07-24	36.52	36.87	36.43	36.83	628002
2009-07-27	36.59	36.70	36.23	36.65	725236
2009-07-28	36.57	36.75	36.30	36.74	680744
2009-07-29	36.46	36.56	36.05	36.25	1249881
2009-07-30	36.71	37.21	36.50	37.06	1268580
2009-07-31	37.34	38.10	37.28	37.90	1644329
2009-08-03	37.67	38.21	37.63	38.10	805556
2009-08-04	37.53	37.84	37.49	37.77	907239
2009-08-05	37.95	38.04	37.75	37.90	1848943
2009-08-06	37.60	37.70	37.33	37.51	873064
2009-08-07	37.37	37.44	37.00	37.20	1794758
2009-08-10	36.81	36.97	36.69	36.88	1420378
2009-08-11	37.04	37.05	36.81	36.98	825941
2009-08-12	37.38	37.64	37.31	37.45	651910
2009-08-13	37.42	37.60	37.24	37.52	598843
2009-08-14	37.47	37.54	37.03	37.38	595899
2009-08-17	36.64	37.08	36.60	37.03	1472718
2009-08-18	36.88	37.31	36.88	37.28	743253
2009-08-19	36.96	37.76	36.96	37.56	2318361
2009-08-20	37.52	37.65	37.30	37.51	1570091
2009-08-21	37.74	38.02	37.62	37.79	2112737
2009-08-24	37.52	37.78	37.47	37.63	1326923
2009-08-25	38.26	38.39	38.08	38.09	1044987
2009-08-26	38.21	38.33	38.02	38.20	783485
2009-08-27	38.45	38.93	38.11	38.74	1007611
2009-08-28	38.90	38.94	38.36	38.55	761151
2009-08-31	38.45	38.65	38.23	38.60	911529
2009-09-01	38.28	38.65	37.96	38.16	1127284
2009-09-02	37.88	38.40	37.88	38.25	691703
2009-09-03	38.06	38.13	37.80	38.04	892095
2009-09-04	37.80	38.52	37.67	38.45	976632
2009-09-08	39.15	39.42	38.98	39.31	886276
2009-09-09	39.26	39.51	39.22	39.39	938309
2009-09-10	39.07	39.59	38.99	39.54	1003482
2009-09-11	39.72	39.74	39.49	39.54	1197534
2009-09-14	39.58	39.80	39.50	39.63	1336733
2009-09-15	39.64	39.93	39.38	39.71	1531373
2009-09-16	40.28	40.44	40.00	40.37	1568935
2009-09-17	40.24	40.36	39.96	40.04	1236042
2009-09-18	40.61	40.71	39.88	40.06	1668312
2009-09-21	39.76	40.40	39.74	40.27	1476093
2009-09-22	41.38	41.38	40.72	40.82	1565099
2009-09-23	41.16	41.19	40.61	40.65	1685214
2009-09-24	40.90	40.95	40.37	40.52	1282984
2009-09-25	40.32	40.81	40.32	40.59	1082264
2009-09-28	40.64	41.10	40.64	40.82	809371
2009-09-29	41.30	41.40	40.84	41.05	1160543
2009-09-30	41.71	41.95	41.33	41.85	2706604
2009-10-01	41.44	41.50	41.10	41.12	2619050
2009-10-02	40.82	41.31	40.82	41.20	1169165
2009-10-05	41.07	41.43	40.97	41.40	942679
2009-10-06	41.63	41.89	41.49	41.64	1440709
2009-10-07	41.11	41.24	40.94	41.17	1715219
2009-10-08	41.50	41.79	41.40	41.62	860016
2009-10-09	41.45	41.71	41.32	41.62	1494626
2009-10-12	42.35	42.51	41.95	42.05	1384427
2009-10-13	41.94	41.94	41.59	41.77	601840
2009-10-14	42.29	42.40	41.99	42.37	959017
2009-10-15	42.58	43.03	42.50	42.93	1669494
2009-10-16	42.42	42.78	42.23	42.46	2240854
2009-10-19	42.94	43.44	42.77	43.22	1529286
2009-10-20	43.47	43.52	43.13	43.33	2077269
2009-10-21	43.15	43.40	42.90	42.96	3146090
2009-10-22	43.41	43.41	43.03	43.36	1818175
2009-10-23	43.57	43.62	42.98	43.11	2093142
2009-10-26	43.18	43.32	42.23	42.37	1646021
2009-10-27	43.47	43.51	43.05	43.21	1684841
2009-10-28	43.36	43.54	42.85	42.87	1607676
2009-10-29	43.12	43.61	43.04	43.55	1319893
2009-10-30	43.75	43.85	43.04	43.16	1392862
2009-11-02	43.01	43.85	43.01	43.47	1111714
2009-11-03	42.77	43.36	42.75	43.31	1117293
2009-11-04	43.20	43.74	43.13	43.40	1228236
2009-11-05	43.62	43.96	43.47	43.68	1252009
2009-11-06	43.47	43.87	43.45	43.86	1175455
2009-11-09	44.54	44.58	44.30	44.51	1187523
2009-11-10	44.48	44.66	44.39	44.63	638790
2009-11-11	44.70	44.70	44.20	44.42	565862
2009-11-12	44.15	44.30	43.74	43.86	940336
2009-11-13	44.10	44.39	43.86	44.23	547049
2009-11-16	44.76	45.05	44.66	44.89	1224604
2009-11-17	44.28	44.50	44.20	44.44	775979
2009-11-18	44.81	44.81	44.39	44.64	1795839
2009-11-19	44.24	44.30	43.80	44.27	1612834
2009-11-20	43.85	44.22	43.82	44.14	1373129
2009-11-23	45.41	45.66	45.20	45.48	1683923
2009-11-24	45.88	45.99	45.55	45.94	2132212
2009-11-25	46.36	46.49	46.24	46.40	1758307
2009-11-27	45.62	46.11	45.52	46.01	839477
2009-11-30	46.34	46.43	45.94	46.19	1481383
2009-12-01	46.65	46.83	46.52	46.65	2034138
2009-12-02	46.78	46.80	46.16	46.33	3832633
2009-12-03	46.82	46.87	46.31	46.34	2476416
2009-12-04	46.55	46.70	45.91	46.15	1462678
2009-12-07	46.14	46.58	46.08	46.11	1663262
2009-12-08	46.10	46.15	45.74	45.96	1973372
2009-12-09	45.65	45.72	44.98	45.42	1878489
2009-12-10	45.15	45.25	44.74	44.99	1401969
2009-12-11	45.14	45.16	44.68	44.72	1347112
2009-12-14	44.86	45.17	44.82	45.03	612130
2009-12-15	44.73	44.87	44.59	44.66	971716
2009-12-16	44.91	45.26	44.84	44.98	1090436
2009-12-17	45.15	45.17	44.60	44.78	1263676
2009-12-18	45.08	45.19	44.74	45.03	1107669
2009-12-21	44.71	44.93	44.64	44.69	1179939
2009-12-22	44.98	45.10	44.86	45.04	620868
2009-12-23	45.47	45.68	45.15	45.36	912326
2009-12-24	45.52	45.60	45.33	45.56	257024
2009-12-28	45.42	45.49	45.24	45.48	561277
2009-12-29	45.77	45.81	45.45	45.58	729858
2009-12-30	45.18	45.39	44.98	45.39	1015945
2009-12-31	45.51	45.65	45.18	45.22	571483
2010-01-04	44.65	44.72	43.55	43.71	11128887
2010-01-05	43.71	43.85	43.31	43.66	6139988
2010-01-06	43.92	44.08	43.43	43.51	3898814
2010-01-07	43.10	43.36	42.94	43.12	2499186
2010-01-08	43.54	43.66	43.20	43.47	5174823
2010-01-11	44.10	44.34	44.05	44.25	2701709
2010-01-12	43.46	43.91	43.44	43.76	2858793
2010-01-13	44.06	44.23	43.92	44.05	2786446
2010-01-14	44.23	44.65	44.21	44.57	3425293
2010-01-15	43.90	44.05	43.60	43.93	2443237
2010-01-19	44.60	44.85	44.49	44.61	4406912
2010-01-20	44.49	44.70	44.16	44.47	3927588
2010-01-21	44.95	45.00	44.31	44.43	3904320
2010-01-22	44.66	44.94	44.45	44.50	3841882
2010-01-25	44.51	44.58	44.32	44.41	2047211
2010-01-26	45.03	45.25	44.84	45.17	4030292
2010-01-27	45.02	45.37	44.94	45.32	2136938
2010-01-28	44.75	45.09	44.61	44.91	3714469
2010-01-29	44.66	44.83	44.44	44.47	1844627
2010-02-01	44.65	44.97	44.60	44.91	2449834
2010-02-02	45.13	45.55	45.03	45.46	2044573
2010-02-03	45.57	45.63	45.36	45.52	2135881
2010-02-04	45.27	45.29	44.84	44.95	3332158
2010-02-05	44.41	44.56	43.84	44.37	4101056
2010-02-08	44.05	44.40	43.96	44.10	1559495
2010-02-09	44.22	44.69	44.08	44.51	2507700
2010-02-10	44.40	44.54	44.00	44.21	1778644
2010-02-11	44.39	44.79	44.15	44.74	1131962
2010-02-12	44.56	44.63	44.27	44.62	1949735
2010-02-16	44.68	45.12	44.61	45.07	1776104
2010-02-17	45.48	45.50	45.08	45.22	2360063
2010-02-18	45.51	45.62	45.23	45.53	3703483
2010-02-19	45.79	45.94	45.53	45.91	4256473
2010-02-22	46.11	46.11	45.41	45.50	3428230
2010-02-23	45.29	45.38	45.07	45.18	4001876
2010-02-24	45.61	45.72	45.41	45.59	1695632
2010-02-25	45.30	45.74	45.13	45.74	1754300
2010-02-26	45.87	46.21	45.62	45.96	1794078
2010-03-01	46.26	46.26	46.00	46.12	2370273
2010-03-02	45.43	45.43	44.98	45.08	7476499
2010-03-03	45.23	45.45	44.94	45.13	4564139
2010-03-04	44.99	45.04	44.44	44.69	4599522
2010-03-05	44.79	45.13	44.66	45.03	3328040
2010-03-08	45.32	45.32	45.03	45.13	3426621
2010-03-09	45.40	45.44	45.26	45.39	2916988
2010-03-10	45.25	45.59	45.23	45.42	1924239
2010-03-11	45.10	45.47	45.05	45.47	1905313
2010-03-12	45.48	45.51	45.36	45.44	3086935
2010-03-15	45.61	45.68	45.18	45.51	2554755
2010-03-16	45.48	45.77	45.38	45.57	1352242
2010-03-17	45.51	45.68	45.47	45.54	2137059
2010-03-18	45.31	45.70	45.28	45.64	1631136
2010-03-19	45.54	45.66	45.34	45.54	1316631
2010-03-22	45.00	45.62	45.00	45.46	1569877
2010-03-23	45.68	45.87	45.56	45.83	1954877
2010-03-24	45.50	45.65	45.40	45.41	1729321
2010-03-25	45.52	45.57	45.04	45.04	2180934
2010-03-26	44.74	44.85	44.55	44.72	2340795
2010-03-29	44.34	44.85	44.31	44.80	1647587
2010-03-30	44.74	44.78	44.39	44.57	2399172
2010-03-31	45.01	45.10	44.74	44.94	1453089
2010-04-01	44.86	45.07	44.59	44.72	1917005
2010-04-05	44.58	44.78	44.46	44.47	1103244
2010-04-06	43.44	43.82	43.39	43.77	4099230
2010-04-07	43.31	43.57	43.28	43.41	5744963
2010-04-08	42.93	43.46	42.91	43.38	4684690
2010-04-09	44.00	44.27	43.89	44.12	4454175
2010-04-12	44.63	44.64	44.37	44.43	1801826
2010-04-13	44.73	44.74	44.38	44.62	2599019
2010-04-14	44.73	44.74	44.39	44.53	3414662
2010-04-15	44.52	44.74	44.44	44.62	2850043
2010-04-16	44.36	44.50	44.06	44.32	2669560
2010-04-19	43.87	44.40	43.84	44.34	2410798
2010-04-20	44.62	44.67	44.19	44.37	2118407
2010-04-21	44.22	44.22	43.74	43.93	1885283
2010-04-22	43.50	43.53	43.04	43.31	4253092
2010-04-23	42.96	43.69	42.92	43.59	2707127
2010-04-26	43.28	43.47	43.20	43.22	2083867
2010-04-27	42.92	43.22	42.41	42.42	4658651
2010-04-28	42.54	42.76	42.23	42.44	3828431
2010-04-29	42.44	42.71	42.43	42.58	4210851
2010-04-30	42.74	42.77	42.24	42.24	3947718
2010-05-03	42.07	42.18	41.79	41.99	3013942
2010-05-04	41.64	41.74	41.31	41.39	3564202
2010-05-05	40.47	40.94	40.37	40.78	5193958
2010-05-06	40.68	40.92	38.42	40.13	4562043
2010-05-07	39.90	40.03	38.69	39.09	8711574
2010-05-10	40.50	40.63	40.00	40.30	4215890
2010-05-11	40.17	40.61	40.00	40.03	2611613
2010-05-12	40.40	40.71	40.27	40.49	2369527
2010-05-13	40.53	40.53	40.01	40.03	1780417
2010-05-14	39.77	39.79	38.88	39.28	3700063
2010-05-17	39.24	39.41	38.53	39.08	3002661
2010-05-18	39.04	39.21	38.21	38.29	3447194
2010-05-19	38.11	38.49	37.69	38.26	4626236
2010-05-20	37.74	37.89	37.03	37.08	5524612
2010-05-21	36.70	37.50	36.53	37.48	4442119
2010-05-24	37.33	37.59	37.18	37.23	5005861
2010-05-25	36.48	36.90	36.12	36.84	6192386
2010-05-26	36.97	37.04	36.26	36.37	4068687
2010-05-27	36.89	37.57	36.69	37.57	3990562
2010-05-28	38.03	38.04	37.39	37.39	3069442
2010-06-01	37.33	38.07	37.27	37.33	2964988
2010-06-02	37.77	38.20	37.52	38.19	2414941
2010-06-03	38.46	38.61	38.09	38.47	3911510
2010-06-04	38.02	38.02	37.11	37.23	2807927
2010-06-07	37.62	37.91	37.17	37.24	3395813
2010-06-08	37.47	37.68	37.15	37.66	3044732
2010-06-09	38.00	38.35	37.92	38.16	4689375
2010-06-10	38.95	39.44	38.92	39.42	4947549
2010-06-11	40.12	40.23	39.78	40.08	4664549
2010-06-14	40.61	40.61	40.04	40.09	4574008
2010-06-15	40.50	40.74	40.27	40.72	2887602
2010-06-16	40.36	40.64	40.35	40.59	2630867
2010-06-17	40.68	40.71	40.42	40.71	1917825
2010-06-18	40.64	40.75	40.37	40.50	1901267
2010-06-21	40.72	40.89	40.51	40.61	2310608
2010-06-22	40.66	41.03	40.18	40.24	2758312
2010-06-23	40.31	40.42	39.86	40.33	2088162
2010-06-24	40.32	40.60	40.12	40.28	2751849
2010-06-25	40.27	40.63	40.18	40.58	2851959
2010-06-28	40.76	40.90	40.51	40.67	2225090
2010-06-29	40.27	40.30	39.74	40.05	2759790
2010-06-30	40.41	40.66	40.01	40.14	2934140
2010-07-01	40.35	40.46	39.60	40.17	4053269
2010-07-02	39.80	40.12	39.57	39.75	2414920
2010-07-06	39.77	40.49	39.77	40.41	3014399
2010-07-07	40.57	41.10	40.41	41.06	2623540
2010-07-08	41.01	41.30	40.79	41.30	2610664
2010-07-09	40.84	41.20	40.79	41.16	1814253
2010-07-12	40.81	41.25	40.80	41.14	1554568
2010-07-13	41.63	41.81	41.50	41.64	2247138
2010-07-14	41.81	42.39	41.69	42.16	3963721
2010-07-15	42.87	42.88	42.18	42.54	7130316
2010-07-16	42.13	42.19	41.15	41.25	4626589
2010-07-19	41.56	41.59	41.06	41.12	3158837
2010-07-20	40.83	41.27	40.76	41.15	2678517
2010-07-21	41.05	41.07	40.19	40.33	4842007
2010-07-22	41.02	41.52	40.99	41.17	3008950
2010-07-23	40.36	41.11	40.34	40.88	5556339
2010-07-26	40.53	40.96	40.47	40.87	3031688
2010-07-27	40.18	40.48	40.12	40.41	4601528
2010-07-28	40.75	40.76	40.35	40.44	2420439
2010-07-29	40.91	41.04	40.54	40.78	3532119
2010-07-30	40.30	40.66	40.28	40.49	3460222
2010-08-02	41.20	41.69	41.09	41.64	2907377
2010-08-03	41.52	41.75	41.35	41.53	3007037
2010-08-04	41.35	41.48	41.06	41.29	2752103
2010-08-05	41.64	41.79	41.57	41.75	1839081
2010-08-06	41.59	41.79	41.37	41.76	1928021
2010-08-09	41.89	41.96	41.81	41.94	1351773
2010-08-10	42.21	42.73	41.94	42.56	3277678
2010-08-11	42.08	42.11	41.37	41.46	2890943
2010-08-12	41.67	41.82	41.47	41.62	2206239
2010-08-13	41.66	41.85	41.56	41.69	1198562
2010-08-16	42.03	42.15	41.84	42.03	1962343
2010-08-17	42.25	42.34	42.04	42.25	1380445
2010-08-18	42.68	42.70	42.38	42.47	4510063
2010-08-19	42.92	42.92	42.24	42.37	3618723
2010-08-20	41.96	42.16	41.84	42.16	2201800
2010-08-23	41.88	42.17	41.58	41.62	2853745
2010-08-24	41.28	41.82	41.19	41.72	3885329
2010-08-25	41.97	42.08	41.68	42.00	3463768
2010-08-26	42.32	42.63	42.10	42.18	2807628
2010-08-27	43.27	43.31	42.67	43.19	3503603
2010-08-30	43.56	43.63	43.22	43.23	2147412
2010-08-31	43.75	43.76	43.39	43.61	3503675
2010-09-01	44.26	44.39	44.10	44.28	4619761
2010-09-02	43.97	44.10	43.89	44.03	2519338
2010-09-03	43.95	44.21	43.85	44.11	2078968
2010-09-07	44.25	44.36	44.09	44.27	2922088
2010-09-08	44.47	44.67	44.38	44.44	2441758
2010-09-09	44.55	44.72	44.40	44.65	2212875
2010-09-10	44.57	45.23	44.57	45.21	3164315
2010-09-13	45.25	45.54	45.13	45.44	2063881
2010-09-14	46.01	46.72	45.93	46.63	5729646
2010-09-15	46.18	46.52	46.13	46.37	2515040
2010-09-16	45.73	46.09	45.73	45.97	3453386
2010-09-17	46.31	46.50	46.19	46.31	2595504
2010-09-20	46.87	47.15	46.78	47.07	2305681
2010-09-21	46.82	47.07	46.60	46.90	2116712
2010-09-22	47.11	47.29	46.65	46.66	3408505
2010-09-23	46.80	47.07	46.60	46.79	2125408
2010-09-24	47.78	47.96	47.54	47.80	3136799
2010-09-27	48.10	48.10	47.83	47.95	2147788
2010-09-28	48.27	48.52	47.98	48.26	5068256
2010-09-29	48.27	48.31	48.02	48.17	1982770
2010-09-30	48.03	48.20	47.63	47.91	4607995
2010-10-01	47.50	47.83	47.44	47.46	6950257
2010-10-04	47.32	47.48	47.22	47.39	3939719
2010-10-05	47.78	48.24	47.67	48.18	4871831
2010-10-06	48.03	48.15	47.93	48.05	4567425
2010-10-07	48.34	48.37	48.03	48.08	3089398
2010-10-08	48.35	48.42	48.18	48.32	4540383
2010-10-11	48.71	48.88	48.41	48.56	4064929
2010-10-12	49.04	49.27	48.55	49.19	4772673
2010-10-13	49.90	49.90	49.30	49.39	6500654
2010-10-14	49.78	49.78	49.02	49.25	7022692
2010-10-15	49.51	49.53	48.94	49.03	5592770
2010-10-18	49.50	49.67	49.36	49.65	6280362
2010-10-19	48.81	49.13	48.58	48.86	3237996
2010-10-20	49.12	49.57	49.09	49.43	3421200
2010-10-21	49.31	49.38	48.77	49.00	6344134
2010-10-22	48.59	48.75	48.27	48.28	4541191
2010-10-25	48.78	48.85	48.46	48.47	3258686
2010-10-26	47.95	48.07	47.80	47.97	3274912
2010-10-27	47.95	48.00	47.58	47.83	2694629
2010-10-28	48.42	48.42	47.91	48.17	3601125
2010-10-29	48.03	48.34	47.93	48.14	3095017
2010-11-01	47.98	48.03	47.60	47.78	3109511
2010-11-02	48.45	48.57	48.34	48.42	2232204
2010-11-03	48.41	48.70	48.10	48.70	3954966
2010-11-04	49.06	49.23	48.82	49.06	7533882
2010-11-05	48.77	48.88	48.54	48.71	6042509
2010-11-08	48.40	48.52	48.03	48.17	3162845
2010-11-09	48.07	48.13	47.20	47.29	5355057
2010-11-10	47.50	47.51	46.69	47.19	8084459
2010-11-11	47.04	47.04	46.53	46.89	5189129
2010-11-12	46.60	46.80	46.21	46.22	5545049
2010-11-15	46.77	46.95	46.52	46.81	5380469
2010-11-16	46.99	47.02	46.16	46.31	4677548
2010-11-17	46.31	46.53	46.24	46.26	3390840
2010-11-18	47.21	47.35	46.95	47.18	3541327
2010-11-19	47.09	47.09	46.72	47.05	2680184
2010-11-22	47.19	47.28	46.62	47.01	3522887
2010-11-23	46.26	46.31	45.60	45.72	5254536
2010-11-24	45.67	45.88	45.64	45.76	2795999
2010-11-26	45.52	45.65	45.41	45.58	1861692
2010-11-29	45.01	45.44	44.84	45.34	6243825
2010-11-30	44.39	44.77	44.29	44.37	7553259
2010-12-01	44.70	45.12	44.67	44.95	4968801
2010-12-02	45.03	45.67	45.02	45.37	3198176
2010-12-03	45.43	45.59	45.20	45.48	2499503
2010-12-06	45.12	45.35	45.07	45.28	1834813
2010-12-07	45.90	45.91	45.31	45.33	3959998
2010-12-08	45.17	45.43	45.09	45.39	2067578
2010-12-09	45.69	45.75	45.33	45.55	2546140
2010-12-10	45.38	45.51	45.10	45.47	2480995
2010-12-13	45.50	45.92	45.44	45.79	3166860
2010-12-14	46.02	46.55	46.01	46.38	2881107
2010-12-15	49.45	49.80	48.61	49.01	35374620
2010-12-16	48.53	49.04	48.32	48.90	17265163
2010-12-17	48.93	48.99	48.42	48.80	4933072
2010-12-20	48.64	48.91	48.60	48.82	3224049
2010-12-21	48.74	49.00	48.71	48.93	3659254
2010-12-22	48.76	49.15	48.76	49.15	2618060
2010-12-23	48.60	48.97	48.50	48.86	2698903
2010-12-27	48.62	48.78	48.52	48.69	1122169
2010-12-28	49.41	49.41	49.04	49.11	2129303
2010-12-29	49.09	49.38	49.07	49.14	2127619
2010-12-30	48.96	49.18	48.76	48.96	1833803
2010-12-31	48.81	49.23	48.73	48.97	841798
2011-01-03	49.04	49.47	48.96	49.21	2456423
2011-01-04	48.84	48.87	48.38	48.52	4452315
2011-01-05	47.51	48.17	47.48	47.96	4562683
2011-01-06	48.19	48.23	47.97	48.22	2527702
2011-01-07	47.67	47.85	47.35	47.39	4707707
2011-01-10	47.04	47.19	46.95	47.19	2490010
2011-01-11	47.38	47.38	46.95	47.35	2384726
2011-01-12	47.94	48.00	47.53	47.93	2813338
2011-01-13	47.47	47.69	47.17	47.38	3603669
2011-01-14	47.08	47.38	46.91	47.20	2784328
2011-01-18	47.80	48.00	47.66	47.74	2823331
2011-01-19	47.55	47.67	47.36	47.41	2542260
2011-01-20	46.73	46.95	46.40	46.73	4232454
2011-01-21	47.05	47.10	46.76	46.87	3810371
2011-01-24	47.12	47.77	47.09	47.77	3420464
2011-01-25	48.14	48.16	47.60	48.02	3403129
2011-01-26	47.99	48.16	47.90	48.13	2270718
2011-01-27	46.81	47.08	46.65	46.75	4784584
2011-01-28	46.51	46.80	46.21	46.45	2974385
2011-01-31	46.50	46.74	46.22	46.41	2788007
2011-02-01	46.60	47.25	46.60	47.04	4298130
2011-02-02	46.98	47.09	46.80	47.02	3336897
2011-02-03	46.81	47.19	46.67	47.16	3146911
2011-02-04	46.78	46.88	46.55	46.87	1940631
2011-02-07	46.79	47.17	46.77	47.03	2301555
2011-02-08	46.97	47.02	46.50	46.57	2920146
2011-02-09	46.52	46.75	46.45	46.69	2002353
2011-02-10	46.17	46.42	46.06	46.31	3738744
2011-02-11	46.24	46.55	46.18	46.47	2421686
2011-02-14	46.26	46.48	46.18	46.42	4186902
2011-02-15	46.21	46.55	46.19	46.41	1876290
2011-02-16	46.19	46.97	46.11	46.72	4977435
2011-02-17	47.05	47.52	46.98	47.43	4282485
2011-02-18	47.34	47.69	47.27	47.61	2365471
2011-02-22	47.36	47.49	47.14	47.30	2908801
2011-02-23	47.34	48.06	47.33	47.57	3562938
2011-02-24	46.21	46.22	45.47	45.57	4236277
2011-02-25	45.74	45.93	45.63	45.90	2541921
2011-02-28	46.68	46.80	46.48	46.75	3273105
2011-03-01	47.39	47.52	47.24	47.39	3430837
2011-03-02	47.60	47.79	47.49	47.73	2773340
2011-03-03	47.56	47.75	47.43	47.49	2998646
2011-03-04	47.82	47.83	47.12	47.40	2336218
2011-03-07	46.90	47.11	46.61	46.68	2480351
2011-03-08	46.11	46.22	45.93	46.09	3231179
2011-03-09	45.93	46.04	45.49	45.78	6433977
2011-03-10	45.57	45.73	45.38	45.41	3470532
2011-03-11	45.28	45.67	45.23	45.55	2680347
2011-03-14	45.17	45.29	44.86	45.03	3086825
2011-03-15	43.76	44.86	43.75	44.59	4079499
2011-03-16	44.18	44.44	43.57	43.82	5155097
2011-03-17	44.84	44.92	44.54	44.69	2998917
2011-03-18	45.06	45.07	44.44	44.60	4094159
2011-03-21	45.08	45.20	44.84	45.18	3233487
2011-03-22	45.81	45.83	45.44	45.47	4400202
2011-03-23	45.39	45.39	44.88	45.15	3899020
2011-03-24	45.18	46.05	45.14	45.98	6173611
2011-03-25	46.26	46.45	46.00	46.05	6815315
2011-03-28	45.98	46.07	45.73	45.75	5010124
2011-03-29	45.32	45.40	45.18	45.23	4944016
2011-03-30	45.19	45.38	45.03	45.24	6714508
2011-03-31	45.33	45.44	45.08	45.15	6497058
2011-04-01	44.64	45.07	44.57	45.06	10328483
2011-04-04	45.06	45.41	45.07	45.33	11637688
2011-04-05	45.61	45.81	45.52	45.59	10644373
2011-04-06	45.91	45.95	45.76	45.79	13109964
2011-04-07	46.41	46.48	46.02	46.19	16254119
2011-04-08	46.66	46.70	45.74	45.94	31486167
2011-04-11	46.06	46.10	45.60	45.85	8811653
2011-04-12	46.15	46.23	45.77	45.91	10027731
2011-04-13	46.08	46.15	45.83	45.91	7548816
2011-04-14	46.05	46.37	45.97	46.28	6716221
2011-04-15	46.52	46.52	46.21	46.49	7236221
2011-04-18	45.36	45.49	44.89	45.05	7172249
2011-04-19	46.69	46.75	46.37	46.72	11678719
2011-04-20	47.97	48.12	47.69	48.12	10377257
2011-04-21	48.17	48.21	47.11	47.43	12968657
2011-04-25	47.38	47.50	46.97	47.49	3864565
2011-04-26	48.03	48.17	47.73	48.14	4693460
2011-04-27	48.11	48.52	47.85	48.41	3264645
2011-04-28	48.79	48.97	48.65	48.90	4279666
2011-04-29	49.33	49.35	49.01	49.15	4638286
2011-05-02	49.30	49.39	49.16	49.31	3375466
2011-05-03	49.45	49.67	49.23	49.49	4509810
2011-05-04	50.33	50.34	49.95	50.14	6544347
2011-05-05	49.45	49.83	49.33	49.48	3326223
2011-05-06	50.04	50.23	49.45	49.75	3398893
2011-05-09	49.85	50.15	49.79	50.10	2600041
2011-05-10	49.76	50.10	49.73	50.10	2600932
2011-05-11	50.18	50.38	49.85	49.94	3289876
2011-05-12	50.38	50.91	50.22	50.86	3719327
2011-05-13	50.94	51.12	50.27	50.58	2374017
2011-05-16	50.72	51.16	50.63	50.83	2353992
2011-05-17	50.28	50.55	50.13	50.51	2529723
2011-05-18	50.82	51.09	50.65	51.06	2399816
2011-05-19	50.92	51.38	50.90	51.37	2522077
2011-05-20	51.30	51.31	50.92	51.00	1785114
2011-05-23	50.26	50.58	50.09	50.18	2182128
2011-05-24	50.57	50.87	50.46	50.72	2368488
2011-05-25	50.97	51.38	50.95	51.23	2721877
2011-05-26	51.52	51.82	51.22	51.71	3262090
2011-05-27	52.25	52.63	52.17	52.41	3416527
2011-05-31	53.21	53.71	52.93	53.60	6335025
2011-06-01	53.73	53.85	52.63	52.74	4900209
2011-06-02	52.89	52.89	52.31	52.73	3130613
2011-06-03	52.97	53.03	52.69	52.85	3068590
2011-06-06	52.73	52.78	52.25	52.34	2874372
2011-06-07	52.59	52.64	52.30	52.35	2464608
2011-06-08	52.11	52.21	51.76	51.94	2479615
2011-06-09	51.57	51.75	51.07	51.22	5072576
2011-06-10	50.79	50.83	50.22	50.37	4985435
2011-06-13	50.55	51.10	50.55	50.77	2357367
2011-06-14	50.84	51.40	50.81	51.20	2516358
2011-06-15	50.86	51.05	50.15	50.33	3114830
2011-06-16	50.61	50.77	49.99	50.30	3400940
2011-06-17	50.58	50.64	50.02	50.04	2816819
2011-06-20	50.15	50.42	50.09	50.19	1919397
2011-06-21	50.39	50.71	50.34	50.41	3126423
2011-06-22	50.20	50.58	50.18	50.18	1673177
2011-06-23	49.61	49.70	49.08	49.69	3780027
2011-06-24	49.54	49.55	49.21	49.27	2366809
2011-06-27	49.32	49.71	49.23	49.54	1507389
2011-06-28	49.85	50.04	49.73	49.83	1877713
2011-06-29	50.04	50.37	49.89	50.22	1434625
2011-06-30	49.94	50.80	49.94	50.77	2109870
2011-07-01	50.36	50.83	50.35	50.80	1726822
2011-07-05	50.78	51.26	50.75	51.10	2630041
2011-07-06	51.06	51.33	51.02	51.16	2574690
2011-07-07	51.48	51.54	51.19	51.34	1810221
2011-07-08	51.71	51.91	51.42	51.63	1880254
2011-07-11	51.41	51.56	50.88	51.07	1877918
2011-07-12	50.72	51.29	50.70	50.93	2613306
2011-07-13	50.92	51.51	50.83	51.22	2161354
2011-07-14	51.08	51.23	50.87	50.97	1830204
2011-07-15	51.05	51.16	50.76	51.12	1602314
2011-07-18	50.63	50.64	50.13	50.53	2169889
2011-07-19	51.83	52.07	51.46	51.65	2874768
2011-07-20	51.54	52.14	51.31	51.90	2093840
2011-07-21	51.70	52.13	51.65	51.90	2150199
2011-07-22	51.68	51.72	51.28	51.36	1928488
2011-07-25	52.04	52.21	51.91	52.06	1930400
2011-07-26	52.43	52.48	52.01	52.19	1550764
2011-07-27	52.23	52.24	51.36	51.46	1760877
2011-07-28	50.90	51.27	50.86	51.01	2446006
2011-07-29	50.76	51.51	50.53	50.84	2489476
2011-08-01	51.41	51.44	50.33	50.82	2144780
2011-08-02	49.79	50.30	49.29	49.31	4966240
2011-08-03	49.89	49.94	49.25	49.75	4668310
2011-08-04	49.07	49.18	47.68	47.68	3906098
2011-08-05	48.24	48.28	46.62	47.64	6162781
2011-08-08	46.31	46.89	45.07	45.14	4856783
2011-08-09	46.22	47.65	45.55	47.61	7309570
2011-08-10	47.19	47.24	45.29	45.30	5486051
2011-08-11	43.34	45.73	43.27	45.38	6510996
2011-08-12	46.13	46.26	45.16	45.87	4347617
2011-08-15	46.11	46.56	46.06	46.41	1810235
2011-08-16	46.28	46.85	46.01	46.36	2438045
2011-08-17	47.46	47.77	47.04	47.49	2550702
2011-08-18	46.06	46.52	45.85	46.15	3043640
2011-08-19	45.44	46.42	45.42	45.47	2466492
2011-08-22	47.23	47.23	45.84	45.86	3126488
2011-08-23	46.90	47.60	46.63	47.57	3798631
2011-08-24	47.76	48.17	47.53	47.97	1838115
2011-08-25	47.04	47.32	46.50	46.72	2875261
2011-08-26	46.55	47.26	46.08	47.01	4088402
2011-08-29	46.99	47.71	46.98	47.49	2651300
2011-08-30	47.18	47.58	46.91	47.41	1417865
2011-08-31	48.23	48.81	48.13	48.57	2346958
2011-09-01	48.96	49.22	48.54	48.66	2435602
2011-09-02	47.94	48.17	47.54	47.60	1570486
2011-09-06	45.33	46.52	45.33	46.47	4995332
2011-09-07	47.12	47.41	46.88	47.39	2614308
2011-09-08	46.55	47.24	46.47	46.55	2907338
2011-09-09	46.43	46.65	45.76	46.04	2959256
2011-09-12	44.69	45.47	44.57	45.37	3134148
2011-09-13	45.82	46.09	45.50	45.89	2636047
2011-09-14	46.21	46.84	45.71	46.52	2552092
2011-09-15	47.17	47.22	46.60	46.90	2106546
2011-09-16	46.47	46.76	46.18	46.56	4239009
2011-09-19	45.57	46.10	45.45	45.91	2247293
2011-09-20	45.93	46.48	45.68	46.01	3692850
2011-09-21	46.10	46.44	45.63	45.63	3623353
2011-09-22	44.45	45.09	44.40	44.84	3331174
2011-09-23	44.05	44.79	43.94	44.64	2848971
2011-09-26	45.23	45.61	44.80	45.54	2915075
2011-09-27	46.36	46.51	45.91	46.06	1887963
2011-09-28	46.75	47.00	46.32	46.40	2681061
2011-09-29	47.22	47.34	46.42	46.96	2665156
2011-09-30	46.54	46.86	46.30	46.33	2062740
2011-10-03	45.87	46.29	45.42	45.43	2869404
2011-10-04	45.18	46.11	44.73	46.08	3036266
2011-10-05	45.37	45.86	45.19	45.77	2854673
2011-10-06	45.91	46.62	45.84	46.62	2434871
2011-10-07	46.90	47.24	46.58	46.63	2240844
2011-10-10	47.88	48.07	47.66	48.03	1778771
2011-10-11	47.63	47.93	47.40	47.80	1937493
2011-10-12	48.18	48.42	48.12	48.22	2024494
2011-10-13	47.80	48.28	47.63	48.23	1805443
2011-10-14	48.86	48.87	48.43	48.65	1064928
2011-10-17	47.91	48.07	47.64	47.68	1506317
2011-10-18	47.32	48.28	47.23	48.02	1814420
2011-10-19	47.60	47.86	47.06	47.19	2018855
2011-10-20	48.13	48.28	47.53	48.17	2531010
2011-10-21	48.56	48.82	48.42	48.82	2055807
2011-10-24	48.51	49.01	48.47	48.90	1868218
2011-10-25	47.23	47.49	46.42	46.83	5666224
2011-10-26	47.27	47.45	46.55	47.38	3262507
2011-10-27	48.49	48.84	48.19	48.60	3340152
2011-10-28	48.16	48.50	47.96	48.36	2134211
2011-10-31	48.20	48.21	46.90	46.91	3322963
2011-11-01	45.43	46.38	45.36	45.92	2765524
2011-11-02	46.19	46.38	45.72	45.97	2072936
2011-11-03	46.37	47.04	45.94	47.04	1991611
2011-11-04	46.56	46.79	46.18	46.60	1669030
2011-11-07	46.10	46.44	45.97	46.33	2583242
2011-11-08	46.41	46.80	46.21	46.73	1917131
2011-11-09	46.01	46.03	45.28	45.39	2666502
2011-11-10	45.44	45.69	45.13	45.39	3159706
2011-11-11	46.09	46.49	46.04	46.23	1800395
2011-11-14	46.07	46.09	45.71	45.87	1726479
2011-11-15	45.77	46.07	45.52	45.82	1441062
2011-11-16	45.67	46.21	45.54	45.63	1801497
2011-11-17	45.62	45.92	45.23	45.36	1786805
2011-11-18	45.83	45.83	45.33	45.38	1542388
2011-11-21	44.79	44.83	44.41	44.66	1741276
2011-11-22	44.62	44.69	44.26	44.59	1991759
2011-11-23	44.16	44.19	43.82	43.84	1524801
2011-11-25	43.01	43.33	42.87	42.91	2018127
2011-11-28	44.08	44.13	43.72	43.97	1932235
2011-11-29	43.89	44.23	43.77	43.90	2034168
2011-11-30	44.65	45.01	44.32	44.96	4223498
2011-12-01	45.70	45.82	45.18	45.34	2080248
2011-12-02	44.82	44.98	44.34	44.45	2927973
2011-12-05	45.06	45.12	44.58	44.79	2229652
2011-12-06	44.89	45.32	44.88	45.10	2591666
2011-12-07	44.99	45.75	44.94	45.53	2264216
2011-12-08	45.42	45.59	45.16	45.22	2890662
2011-12-09	45.58	45.85	45.47	45.77	1404757
2011-12-12	45.74	45.77	45.04	45.18	2199451
2011-12-13	45.18	45.56	44.83	44.97	1757236
2011-12-14	45.08	45.30	44.62	44.84	2737596
2011-12-15	46.29	46.72	46.09	46.61	3300884
2011-12-16	46.10	46.23	45.89	45.98	2168150
2011-12-19	46.68	46.92	46.51	46.56	2523109
2011-12-20	46.82	46.99	46.63	46.73	4488408
2011-12-21	46.61	46.88	46.50	46.88	2013043
2011-12-22	46.73	47.02	46.60	46.95	1699758
2011-12-23	47.17	47.29	46.97	47.29	1074872
2011-12-27	47.35	47.49	47.29	47.42	927100
2011-12-28	47.45	47.45	47.03	47.16	1359928
2011-12-29	46.75	47.26	46.71	47.22	1746369
2011-12-30	47.53	47.77	47.39	47.49	1265622
2012-01-03	48.38	48.53	48.06	48.33	1952982
2012-01-04	48.10	48.15	47.75	48.12	2738155
2012-01-05	47.29	47.75	47.15	47.73	2246231
2012-01-06	47.66	47.69	47.35	47.61	1082396
2012-01-09	47.45	47.51	47.12	47.35	2222656
2012-01-10	47.24	47.42	47.20	47.29	2565402
2012-01-11	46.65	47.02	46.40	46.93	3025572
2012-01-12	46.99	47.16	46.71	47.13	2347579
2012-01-13	45.94	46.43	45.78	46.36	2446245
2012-01-17	46.75	47.10	46.64	46.75	1831003
2012-01-18	47.25	47.73	47.14	47.71	3793846
2012-01-19	47.96	48.49	47.75	48.46	2804283
2012-01-20	46.99	47.04	45.64	45.78	7461874
2012-01-23	46.31	46.31	45.93	46.30	6531639
2012-01-24	46.40	46.62	46.29	46.41	4032267
2012-01-25	44.74	45.91	44.68	45.87	6052065
2012-01-26	45.37	45.79	45.18	45.52	4476233
2012-01-27	45.23	45.41	45.11	45.20	2630704
2012-01-30	45.15	45.22	44.98	45.11	2203019
2012-01-31	45.29	45.31	44.92	45.16	2553486
2012-02-01	46.01	46.41	45.78	46.01	3906200
2012-02-02	46.23	46.31	45.99	46.24	2847432
2012-02-03	46.29	46.54	46.18	46.29	2594507
2012-02-06	46.17	46.76	46.13	46.57	3837840
2012-02-07	46.92	47.06	46.70	47.02	2658513
2012-02-08	46.80	46.92	46.49	46.65	2238324
2012-02-09	46.94	46.99	46.72	46.81	2026038
2012-02-10	46.29	46.49	46.24	46.43	2071441
2012-02-13	46.87	47.11	46.80	46.97	1911969
2012-02-14	46.77	46.94	46.54	46.80	2807650
2012-02-15	46.79	46.90	46.54	46.61	4169721
2012-02-16	46.55	47.09	46.50	47.03	6594090
2012-02-17	47.00	47.09	46.82	47.01	6702992
2012-02-21	47.61	47.77	47.32	47.49	5851868
2012-02-22	47.39	47.71	47.23	47.44	3024822
2012-02-23	47.66	47.88	47.50	47.88	2897448
2012-02-24	47.72	48.06	47.72	47.78	4384813
2012-02-27	45.61	45.90	45.59	45.73	2977880
2012-02-28	45.65	45.96	45.52	45.91	2970914
2012-02-29	45.58	45.77	45.26	45.28	2862164
2012-03-01	45.25	45.45	45.23	45.33	1686108
2012-03-02	44.73	45.02	44.66	44.88	2247258
2012-03-05	45.28	45.41	45.16	45.18	2159169
2012-03-06	44.68	44.76	44.20	44.29	3244651
2012-03-07	44.26	44.72	44.24	44.43	2350524
2012-03-08	44.78	45.10	44.63	44.97	1961139
2012-03-09	45.15	45.30	45.08	45.22	1592895
2012-03-12	45.37	45.51	45.25	45.42	1524352
2012-03-13	45.40	45.63	45.34	45.54	1735756
2012-03-14	45.40	45.51	44.97	45.08	2244606
2012-03-15	45.10	45.35	44.93	45.12	2472127
2012-03-16	45.28	45.54	45.24	45.52	2361733
2012-03-19	45.58	46.28	45.54	46.15	3429166
2012-03-20	45.94	46.21	45.89	46.07	7051954
2012-03-21	45.99	46.11	45.81	45.97	2818931
2012-03-22	45.61	46.01	45.61	45.90	2458065
2012-03-23	45.76	45.95	45.68	45.91	2138013
2012-03-26	46.11	46.26	46.02	46.24	1827260
2012-03-27	45.91	46.06	45.81	46.01	2230113
2012-03-28	46.18	46.19	45.79	46.01	1752929
2012-03-29	45.47	45.84	45.44	45.84	1946652
2012-03-30	45.91	46.12	45.69	46.03	2466739
2012-04-02	46.28	46.91	46.21	46.77	2076590
2012-04-03	46.79	46.83	46.34	46.45	2208870
2012-04-04	45.87	46.01	45.52	45.76	3544332
2012-04-05	45.55	45.69	45.41	45.56	1471904
2012-04-09	45.57	45.62	45.28	45.46	1193419
2012-04-10	45.46	45.61	45.06	45.07	3530149
2012-04-11	45.03	45.39	45.01	45.17	4558307
2012-04-12	45.29	45.72	45.28	45.69	2886864
2012-04-13	45.12	45.28	44.91	45.13	3522940
2012-04-16	45.33	45.88	45.25	45.86	5335596
2012-04-17	45.82	46.35	45.80	46.20	3284576
2012-04-18	45.77	46.27	45.77	46.06	2591600
2012-04-19	45.97	46.31	45.85	46.08	3353627
2012-04-20	46.75	46.97	46.65	46.84	2414022
2012-04-23	46.20	46.36	45.89	46.21	2008439
2012-04-24	45.54	45.78	45.42	45.53	2646588
2012-04-25	45.35	45.74	45.23	45.57	2290752
2012-04-26	45.63	45.86	45.52	45.78	1608276
2012-04-27	45.84	45.97	45.68	45.71	1588362
2012-04-30	45.96	45.99	45.69	45.83	1189054
2012-05-01	45.92	46.14	45.73	45.87	1512187
2012-05-02	45.44	45.47	45.11	45.33	3035191
2012-05-03	45.18	45.24	44.93	45.08	2301563
2012-05-04	45.29	45.40	44.83	44.94	2442860
2012-05-07	44.95	45.27	44.90	45.17	1595569
2012-05-08	44.88	44.96	44.60	44.84	2648226
2012-05-09	44.03	44.39	43.95	44.14	2353338
2012-05-10	44.03	44.24	43.90	44.05	2125696
2012-05-11	44.06	44.52	44.05	44.12	1249982
2012-05-14	43.76	43.96	43.73	43.74	2145421
2012-05-15	43.50	43.71	43.39	43.44	1638426
2012-05-16	43.26	43.52	43.14	43.28	1913328
2012-05-17	43.36	43.41	42.85	42.87	1454622
2012-05-18	43.17	43.19	42.74	42.97	1929268
2012-05-21	42.97	43.24	42.87	43.21	1405473
2012-05-22	43.43	43.75	43.17	43.39	1519395
2012-05-23	43.22	43.26	42.53	42.85	1756930
2012-05-24	42.96	43.23	42.75	42.97	1448090
2012-05-25	43.12	43.41	43.06	43.17	889399
2012-05-29	43.59	43.71	43.27	43.41	1326462
2012-05-30	43.61	43.69	43.18	43.20	2328093
2012-05-31	43.45	43.48	43.02	43.22	1653193
2012-06-01	42.96	43.14	42.66	43.06	1835436
2012-06-04	42.89	43.07	42.73	42.97	1807570
2012-06-05	42.73	42.86	42.68	42.77	1579694
2012-06-06	42.92	43.54	42.88	43.54	1664008
2012-06-07	43.69	43.71	43.29	43.35	1875040
2012-06-08	43.27	43.63	43.14	43.59	1667797
2012-06-11	43.70	43.71	43.17	43.22	1763532
2012-06-12	43.76	44.03	43.52	43.96	1543929
2012-06-13	44.30	44.76	44.20	44.44	2270654
2012-06-14	44.51	44.65	44.32	44.52	1851272
2012-06-15	44.47	44.68	44.42	44.59	1801363
2012-06-18	44.77	45.06	44.69	44.87	1411860
2012-06-19	45.68	46.01	45.62	45.78	2072607
2012-06-20	45.72	46.06	45.57	45.82	2083183
2012-06-21	45.75	45.91	45.30	45.35	1150595
2012-06-22	45.80	45.84	45.45	45.59	1277332
2012-06-25	45.03	45.03	44.76	44.98	1120508
2012-06-26	45.05	45.33	44.93	45.16	1077807
2012-06-27	45.46	45.72	45.33	45.53	1124556
2012-06-28	45.33	45.65	45.10	45.62	1120835
2012-06-29	46.48	46.50	46.20	46.44	1400273
2012-07-02	46.34	46.66	46.17	46.65	1421340
2012-07-03	46.58	46.90	46.40	46.80	1799609
2012-07-05	46.13	46.41	46.08	46.34	1304901
2012-07-06	46.16	46.29	46.01	46.16	837737
2012-07-09	46.32	46.44	46.18	46.41	1306143
2012-07-10	46.02	46.21	45.84	45.88	1223059
2012-07-11	46.19	46.37	46.00	46.25	855229
2012-07-12	45.82	46.20	45.81	46.06	804972
2012-07-13	45.88	46.39	45.87	46.33	892963
2012-07-16	46.32	46.68	46.28	46.58	826364
2012-07-17	46.55	46.78	46.07	46.65	1362820
2012-07-18	46.46	46.93	46.45	46.82	1144496
2012-07-19	47.34	47.73	47.29	47.65	2481214
2012-07-20	47.35	47.54	47.29	47.43	1963471
2012-07-23	46.77	47.34	46.73	47.33	2392058
2012-07-24	47.09	47.11	46.75	47.03	3763236
2012-07-25	47.15	47.27	46.94	47.25	2903749
2012-07-26	47.92	48.10	47.82	47.93	1742746
2012-07-27	48.43	48.81	48.35	48.70	2773919
2012-07-30	48.17	48.52	48.15	48.29	1796484
2012-07-31	48.63	48.96	48.58	48.70	3636338
2012-08-01	49.00	49.00	45.77	48.42	10075755
2012-08-02	48.67	48.94	48.24	48.58	3234612
2012-08-03	49.11	49.37	48.96	49.01	2979551
2012-08-06	49.43	49.47	49.11	49.17	2572558
2012-08-07	49.31	49.32	49.11	49.16	2355626
2012-08-08	48.95	49.21	48.92	49.07	3424474
2012-08-09	48.80	48.98	48.73	48.79	1306385
2012-08-10	48.44	49.01	48.40	48.74	1400589
2012-08-13	48.81	48.93	48.66	48.86	1399110
2012-08-14	49.29	49.58	49.18	49.55	3594998
2012-08-15	49.90	50.06	49.68	49.84	9222814
2012-08-16	50.10	50.36	49.92	50.28	5787094
2012-08-17	49.89	50.16	49.69	50.16	4143696
2012-08-20	49.68	50.04	49.65	49.91	1774890
2012-08-21	50.09	50.38	49.89	49.97	2037102
2012-08-22	49.88	50.10	49.74	50.04	1747893
2012-08-23	49.74	49.88	49.55	49.79	2515384
2012-08-24	49.70	50.03	49.69	49.87	1060344
2012-08-27	49.53	49.65	49.31	49.34	1991377
2012-08-28	49.22	49.40	49.18	49.26	962431
2012-08-29	49.03	49.16	48.96	49.04	1082293
2012-08-30	49.24	49.25	48.76	48.81	2364097
2012-08-31	49.28	49.36	48.87	49.02	1410564
2012-09-04	48.67	48.76	48.55	48.62	1385145
2012-09-05	49.20	49.38	48.94	49.10	1729196
2012-09-06	49.52	49.85	49.47	49.74	2052974
2012-09-07	49.72	49.80	49.57	49.72	2165477
2012-09-10	49.30	49.42	48.94	48.97	1723398
2012-09-11	49.46	49.62	49.39	49.48	1775502
2012-09-12	49.29	49.49	49.20	49.40	1735928
2012-09-13	49.55	49.92	49.34	49.89	1393270
2012-09-14	49.89	49.98	49.60	49.73	2040247
2012-09-17	50.14	50.25	49.84	49.99	2275840
2012-09-18	49.86	50.08	49.75	49.97	2087903
2012-09-19	50.14	50.26	50.05	50.12	1182212
2012-09-20	50.12	50.34	50.09	50.32	1175282
2012-09-21	50.82	51.02	50.72	50.89	2333548
2012-09-24	51.02	51.09	50.91	50.96	1655482
2012-09-25	51.04	51.41	51.03	51.05	2029108
2012-09-26	50.83	50.86	50.49	50.58	1219031
2012-09-27	51.14	51.20	50.77	51.10	1132069
2012-09-28	51.20	51.20	50.75	50.89	1620538
2012-10-01	51.39	51.68	51.12	51.31	1850837
2012-10-02	51.80	51.80	51.48	51.66	1255560
2012-10-03	51.50	51.54	51.34	51.37	883541
2012-10-04	51.67	52.19	51.61	52.11	1747402
2012-10-05	52.27	52.38	51.95	52.09	1607294
2012-10-08	51.98	52.32	51.88	52.25	2549503
2012-10-09	51.95	52.00	51.51	51.51	1742280
2012-10-10	51.36	51.48	51.05	51.17	1043637
2012-10-11	51.44	51.47	51.03	51.08	735491
2012-10-12	51.25	51.42	51.12	51.18	739644
2012-10-15	51.71	51.85	51.56	51.76	1373329
2012-10-16	52.59	52.66	51.66	52.49	1794750
2012-10-17	52.79	52.88	52.66	52.74	1110772
2012-10-18	53.10	53.23	52.84	52.93	1588018
2012-10-19	52.94	52.97	52.39	52.45	1175772
2012-10-22	52.68	52.73	52.31	52.53	1193059
2012-10-23	51.56	51.61	51.14	51.26	2242394
2012-10-24	51.19	51.25	50.87	51.00	2412533
2012-10-25	50.65	50.83	50.43	50.78	2944248
2012-10-26	50.41	50.66	50.33	50.54	1527685
2012-10-31	50.36	50.49	49.84	50.23	2088366
2012-11-01	50.11	50.69	50.09	50.53	2105342
2012-11-02	50.51	50.79	50.38	50.39	1232769
2012-11-05	50.20	50.36	50.01	50.26	952575
2012-11-06	49.79	50.33	49.72	50.13	1867388
2012-11-07	49.99	50.15	49.64	49.93	2308811
2012-11-08	50.08	50.32	49.87	49.91	1304805
2012-11-09	50.04	50.38	49.99	50.09	1500743
2012-11-12	50.26	50.33	49.81	49.84	1243202
2012-11-13	49.83	50.28	49.76	49.79	1351110
2012-11-14	49.98	50.00	49.45	49.54	1807656
2012-11-15	49.30	49.40	48.81	48.99	2376281
2012-11-16	49.15	49.15	48.68	49.01	1882077
2012-11-19	49.41	49.55	49.29	49.42	1095992
2012-11-20	48.81	49.14	48.76	49.09	1363937
2012-11-21	49.35	49.40	49.20	49.35	1087605
2012-11-23	50.22	50.47	50.14	50.36	1286295
2012-11-26	50.15	50.47	50.04	50.45	1783041
2012-11-27	50.42	50.56	50.23	50.30	1485617
2012-11-28	50.52	50.92	50.42	50.91	1279020
2012-11-29	51.38	51.64	51.32	51.46	1368408
2012-11-30	51.51	51.71	51.40	51.55	1320981
2012-12-03	51.77	51.95	51.74	51.82	2036772
2012-12-04	51.78	52.11	51.76	52.08	1610574
2012-12-05	51.71	52.07	51.67	51.84	1479236
2012-12-06	51.99	52.03	51.76	51.94	1104011
2012-12-07	51.63	51.93	51.51	51.77	1036126
2012-12-10	51.95	52.05	51.92	51.97	1266230
2012-12-11	52.54	52.64	52.38	52.50	1903511
2012-12-12	52.67	52.84	52.44	52.54	1604126
2012-12-13	52.48	52.62	52.35	52.39	1363081
2012-12-14	52.30	52.56	52.20	52.49	1181685
2012-12-17	52.52	52.87	52.50	52.79	1179434
2012-12-18	52.88	53.17	52.78	53.13	1830671
2012-12-19	53.42	53.50	53.06	53.13	1666298
2012-12-20	53.08	53.15	52.58	52.97	1412954
2012-12-21	52.20	52.60	52.08	52.49	1832648
2012-12-24	52.27	52.54	51.91	52.39	679720
2012-12-26	52.39	52.54	52.30	52.39	668119
2012-12-27	52.78	52.79	52.24	52.61	1126724
2012-12-28	52.51	52.56	52.22	52.25	1414839
2012-12-31	52.16	52.70	52.14	52.59	1156978
2013-01-02	53.00	53.24	52.76	53.03	1316896
2013-01-03	52.97	53.04	52.80	52.92	1359801
2013-01-04	53.03	53.49	52.99	53.40	1392915
2013-01-07	53.25	53.54	53.20	53.53	1087107
2013-01-08	53.62	53.71	53.41	53.67	1242381
2013-01-09	53.30	53.70	53.28	53.69	1201497
2013-01-10	54.01	54.30	53.98	54.16	1130337
2013-01-11	54.48	54.54	54.22	54.32	890813
2013-01-14	54.29	54.52	54.14	54.40	1158760
2013-01-15	53.63	54.30	53.60	54.18	1349621
2013-01-16	54.30	54.45	54.11	54.15	2058026
2013-01-17	54.75	54.99	54.41	54.89	1910610
2013-01-18	54.49	54.74	54.31	54.53	1025058
2013-01-22	53.94	54.12	53.71	54.11	1555611
2013-01-23	56.64	56.85	55.81	55.93	4793249
2013-01-24	55.82	56.16	55.71	56.03	2179555
2013-01-25	55.90	56.03	55.58	55.66	1549165
2013-01-28	56.17	56.32	56.00	56.14	1451645
2013-01-29	56.49	56.55	56.18	56.30	1757707
2013-01-30	56.40	56.69	56.32	56.66	1423049
2013-01-31	56.41	56.78	56.34	56.34	1629977
2013-02-01	56.92	56.94	56.47	56.49	1736082
2013-02-04	56.66	56.85	56.49	56.57	1779476
2013-02-05	56.89	57.06	56.77	56.82	922598
2013-02-06	56.93	57.33	56.91	57.29	2675390
2013-02-07	56.91	56.96	56.32	56.50	2165683
2013-02-08	56.37	56.81	56.36	56.74	1164937
2013-02-11	56.62	56.81	56.52	56.71	1096579
2013-02-12	56.67	57.06	56.62	56.91	1849620
2013-02-13	57.15	57.24	56.90	56.98	1745346
2013-02-14	56.87	57.11	56.83	57.06	3030400
2013-02-15	57.65	57.70	57.33	57.49	884781
2013-02-19	57.62	57.89	57.57	57.85	1477733
2013-02-20	58.27	58.35	57.93	57.99	1584146
2013-02-21	57.12	57.19	56.86	57.09	1661480
2013-02-22	57.11	57.49	57.09	57.49	1172567
2013-02-25	57.75	58.07	57.37	57.40	5374671
2013-02-26	55.85	56.06	55.37	55.45	2009618
2013-02-27	55.55	56.02	55.53	55.93	1050681
2013-02-28	56.26	56.77	56.20	56.32	1942363
2013-03-01	56.18	56.67	56.12	56.61	1337346
2013-03-04	56.88	57.25	56.76	57.24	1881983
2013-03-05	57.55	57.60	57.19	57.27	1167263
2013-03-06	57.21	57.27	57.01	57.06	974808
2013-03-07	57.22	57.37	57.04	57.11	860802
2013-03-08	57.17	57.27	56.91	57.06	1220172
2013-03-11	57.10	57.32	56.99	57.31	1236014
2013-03-12	57.94	57.96	57.65	57.76	1450711
2013-03-13	57.23	57.30	56.89	56.99	1216003
2013-03-14	56.81	57.39	56.81	57.28	2319014
2013-03-15	57.93	58.23	57.64	58.06	2329522
2013-03-18	57.50	58.00	57.48	57.57	1948709
2013-03-19	58.41	58.76	58.13	58.40	2058347
2013-03-20	59.33	59.51	59.07	59.25	2132244
2013-03-21	58.39	58.77	58.35	58.68	1375555
2013-03-22	58.76	59.21	58.58	58.84	1389063
2013-03-25	58.65	58.95	58.20	58.36	1408427
2013-03-26	58.64	59.09	58.58	58.99	1806302
2013-03-27	58.07	58.58	58.01	58.52	2239702
2013-03-28	58.52	59.21	58.46	59.18	1674395
2013-04-01	58.98	59.26	58.84	59.03	1084823
2013-04-02	59.42	59.61	59.12	59.25	2078814
2013-04-03	59.73	59.80	59.31	59.38	1438275
2013-04-04	58.61	59.07	58.55	59.01	1399516
2013-04-05	58.04	58.62	57.92	58.61	1648534
2013-04-08	59.26	59.45	59.12	59.45	1441885
2013-04-09	59.60	59.60	59.12	59.34	1114589
2013-04-10	59.77	60.20	59.77	60.11	1696033
2013-04-11	60.27	60.89	60.25	60.88	1416958
2013-04-12	60.84	60.88	60.41	60.85	976808
2013-04-15	61.23	61.66	61.07	61.13	1437491
2013-04-16	61.06	61.23	60.70	61.18	1029745
2013-04-17	60.46	60.49	59.10	59.70	2975753
2013-04-18	59.97	60.20	59.64	59.83	1589738
2013-04-19	59.71	60.20	59.68	60.18	1104878
2013-04-22	59.99	60.32	59.68	60.32	1431854
2013-04-23	60.92	61.33	60.69	60.84	1490344
2013-04-24	60.48	60.54	60.12	60.21	2005068
2013-04-25	60.66	61.02	60.50	60.72	1911350
2013-04-26	60.85	60.92	60.63	60.67	873782
2013-04-29	61.28	61.49	61.16	61.26	983241
2013-04-30	61.20	61.70	61.10	61.28	1564751
2013-05-01	61.18	61.34	60.78	61.19	1475100
2013-05-02	60.93	61.38	60.88	61.06	2234222
2013-05-03	61.06	61.36	60.92	61.05	1650652
2013-05-06	60.98	61.04	60.56	60.60	865644
2013-05-07	60.93	61.00	60.74	60.93	1367022
2013-05-08	62.13	62.53	62.06	62.28	2421956
2013-05-09	61.86	62.15	61.48	61.66	1051473
2013-05-10	62.44	62.55	61.87	62.26	1592109
2013-05-13	62.04	62.13	61.73	62.01	1461137
2013-05-14	61.96	62.26	61.80	61.96	1186350
2013-05-15	62.14	62.86	62.12	62.72	1224717
2013-05-16	62.36	62.71	62.17	62.31	1208228
2013-05-17	61.08	61.61	61.06	61.60	1092063
2013-05-20	61.62	61.75	61.43	61.61	847885
2013-05-21	61.34	62.16	61.28	62.00	1520788
2013-05-22	62.20	62.91	61.85	61.99	1226169
2013-05-23	61.78	61.90	60.84	61.33	2017322
2013-05-24	61.77	61.83	61.35	61.77	1008886
2013-05-28	61.08	61.30	60.74	61.02	1817163
2013-05-29	60.18	60.49	59.86	60.41	3034714
2013-05-30	60.54	60.93	60.29	60.75	1214017
2013-05-31	59.92	60.15	59.61	59.61	2489501
2013-06-03	58.86	59.80	58.42	59.47	1683346
2013-06-04	59.85	59.94	59.46	59.70	1124783
2013-06-05	59.61	59.63	58.79	59.05	1126067
2013-06-06	59.04	59.37	58.63	59.37	1089148
2013-06-07	59.20	59.85	59.10	59.80	1521299
2013-06-10	59.85	60.49	59.63	60.29	1280637
2013-06-11	59.90	60.46	59.80	59.81	1774893
2013-06-12	60.74	60.93	60.21	60.30	1042667
2013-06-13	60.13	60.56	60.03	60.45	979377
2013-06-14	60.08	60.43	60.05	60.34	1204114
2013-06-17	61.03	61.21	60.60	60.88	1422445
2013-06-18	60.50	60.88	60.48	60.74	879014
2013-06-19	60.31	60.90	59.72	59.73	1003846
2013-06-20	58.78	58.84	58.03	58.16	1392718
2013-06-21	58.28	58.34	57.51	57.82	2368783
2013-06-24	56.38	57.09	56.22	56.84	3942988
2013-06-25	57.12	57.33	56.76	57.25	3121616
2013-06-26	57.96	58.37	57.70	57.83	3423880
2013-06-27	58.40	58.92	58.36	58.50	1166069
2013-06-28	58.87	59.30	58.48	58.74	2800814
2013-07-01	58.91	59.25	58.75	58.87	907599
2013-07-02	58.38	59.12	58.34	58.70	1450845
2013-07-03	58.17	58.87	58.13	58.75	691129
2013-07-05	58.74	58.94	58.41	58.75	877187
2013-07-08	59.14	59.26	58.89	59.03	784298
2013-07-09	59.43	59.46	58.89	59.17	859395
2013-07-10	59.70	60.25	59.59	60.06	998499
2013-07-11	61.00	61.09	60.60	61.04	1122548
2013-07-12	60.95	61.18	60.83	61.18	1070661
2013-07-15	61.16	61.26	60.79	61.23	902409
2013-07-16	60.91	61.18	60.87	61.03	1074913
2013-07-17	60.84	60.91	60.32	60.54	1641718
2013-07-18	60.25	60.52	59.99	60.35	1871732
2013-07-19	59.90	60.49	59.87	60.29	917915
2013-07-22	60.19	60.61	60.13	60.53	1781269
2013-07-23	60.28	60.54	60.11	60.39	1168727
2013-07-24	60.63	60.64	60.10	60.40	1347181
2013-07-25	59.75	60.04	59.37	60.00	1844093
2013-07-26	59.02	59.66	58.94	59.65	1412266
2013-07-29	59.36	59.79	59.23	59.25	1613318
2013-07-30	59.28	59.33	58.98	59.08	1065761
2013-07-31	59.37	59.83	59.28	59.49	2228201
2013-08-01	60.11	60.17	59.55	59.80	2244792
2013-08-02	60.27	60.59	60.10	60.42	1057502
2013-08-05	60.08	60.35	59.94	60.21	784880
2013-08-06	61.48	61.55	60.84	60.88	1364663
2013-08-07	61.35	61.42	61.02	61.25	1104977
2013-08-08	61.38	61.44	61.13	61.24	954747
2013-08-09	61.18	61.36	60.84	60.99	972346
2013-08-12	60.79	60.98	60.69	60.82	935388
2013-08-13	60.92	61.32	60.60	61.29	977680
2013-08-14	61.29	61.47	61.03	61.16	871213
2013-08-15	60.59	60.99	60.20	60.93	1019618
2013-08-16	60.92	61.00	60.34	60.51	977553
2013-08-19	60.67	60.82	60.49	60.56	1559608
2013-08-20	62.28	62.43	61.96	62.08	2227958
2013-08-21	61.83	62.13	61.54	61.68	2492183
2013-08-22	62.03	62.24	61.93	62.09	1095235
2013-08-23	62.21	62.71	62.16	62.65	1079724
2013-08-26	62.76	62.91	62.32	62.41	1992221
2013-08-27	61.89	62.18	61.55	61.72	1062852
2013-08-28	60.93	61.18	60.78	61.02	1265010
2013-08-29	60.05	60.51	60.01	60.30	1630763
2013-08-30	60.46	60.75	60.33	60.63	1767629
2013-09-03	62.65	62.70	61.85	62.05	1446794
2013-09-04	61.88	62.15	61.82	61.98	915255
2013-09-05	62.12	62.38	61.95	62.25	990856
2013-09-06	62.51	63.22	62.44	63.07	2096078
2013-09-09	62.85	63.11	62.58	62.94	992305
2013-09-10	63.04	63.35	63.01	63.19	700946
2013-09-11	63.24	63.62	63.23	63.52	605989
2013-09-12	63.41	63.77	63.26	63.29	880067
2013-09-13	63.14	63.43	63.01	63.30	739406
2013-09-16	63.14	63.14	62.50	62.55	1814615
2013-09-17	62.32	62.54	62.23	62.47	969054
2013-09-18	62.65	63.78	62.46	63.72	1658970
2013-09-19	63.31	63.36	63.06	63.23	1388740
2013-09-20	63.84	63.91	63.51	63.51	1193260
2013-09-23	63.95	63.98	63.38	63.75	963960
2013-09-24	63.63	63.73	63.28	63.44	720587
2013-09-25	63.73	63.80	63.42	63.50	1346075
2013-09-26	64.01	64.05	63.49	63.70	1037304
2013-09-27	63.98	64.05	63.73	64.03	1825773
2013-09-30	63.78	64.04	63.58	63.73	1637852
2013-10-01	63.72	63.88	63.48	63.73	891229
2013-10-02	63.51	63.55	62.90	63.10	1115752
2013-10-03	63.26	63.30	62.87	62.95	767088
2013-10-04	62.76	63.05	62.75	62.92	672189
2013-10-07	62.47	62.72	62.41	62.60	623605
2013-10-08	61.87	62.01	61.33	61.34	1903705
2013-10-09	60.68	61.05	60.57	60.61	2418614
2013-10-10	60.46	61.57	60.45	61.44	1876810
2013-10-11	62.05	62.28	61.95	62.26	1561360
2013-10-14	61.99	62.48	61.91	62.46	1287915
2013-10-15	61.72	61.86	61.11	61.36	3628911
2013-10-16	61.08	61.62	61.02	61.46	2342780
2013-10-17	62.38	62.56	62.00	62.50	1948677
2013-10-18	61.92	62.35	61.92	62.32	1206943
2013-10-21	62.15	62.59	62.07	62.55	977824
2013-10-22	63.76	64.89	63.74	64.60	1815894
2013-10-23	64.65	64.98	64.55	64.90	1844064
2013-10-24	65.14	65.18	64.81	64.88	1015356
2013-10-25	65.73	65.79	65.31	65.53	1032114
2013-10-28	65.72	65.94	65.63	65.76	879559
2013-10-29	65.92	65.97	65.45	65.72	980802
2013-10-30	66.09	66.16	65.23	65.52	807601
2013-10-31	64.88	65.04	64.40	64.42	1733994
2013-11-01	64.17	64.22	63.89	64.17	1241536
2013-11-04	64.00	65.24	63.94	65.13	2298962
2013-11-05	63.99	64.26	63.83	63.97	2662026
2013-11-06	64.73	64.92	64.42	64.72	1344989
2013-11-07	64.01	64.31	63.88	63.88	2820852
2013-11-08	63.49	64.31	63.44	64.17	1881810
2013-11-11	64.81	64.86	64.42	64.62	678876
2013-11-12	64.99	65.14	64.73	64.83	905128
2013-11-13	64.79	65.53	64.69	65.50	864812
2013-11-14	65.08	65.58	65.06	65.51	1157356
2013-11-15	65.45	65.85	65.39	65.76	1651124
2013-11-18	65.64	65.68	65.11	65.16	1551446
2013-11-19	65.09	65.24	65.00	65.22	1618444
2013-11-20	65.50	65.69	65.03	65.05	1524413
2013-11-21	65.66	65.84	65.59	65.77	1140964
2013-11-22	66.76	66.82	66.04	66.22	1141871
2013-11-25	66.43	66.50	65.98	66.07	718381
2013-11-26	66.00	66.23	65.80	65.86	791528
2013-11-27	65.83	65.83	65.22	65.31	626172
2013-11-29	65.79	66.02	65.67	65.73	353200
2013-12-02	65.89	66.06	65.78	65.80	659126
2013-12-03	65.76	65.82	65.08	65.24	904145
2013-12-04	64.65	64.96	64.53	64.84	832901
2013-12-05	64.97	65.11	64.68	64.76	647059
2013-12-06	64.99	65.51	64.86	65.45	860751
2013-12-09	65.04	65.25	64.88	65.11	765958
2013-12-10	64.89	65.12	64.61	64.81	648942
2013-12-11	65.35	65.39	64.33	64.42	1067274
2013-12-12	64.22	64.33	63.49	63.66	1539001
2013-12-13	63.93	63.97	63.50	63.83	675537
2013-12-16	63.84	64.21	63.70	63.91	828887
2013-12-17	63.83	63.94	63.44	63.71	1154321
2013-12-18	63.98	64.62	63.63	64.41	1459664
2013-12-19	64.86	65.38	64.81	65.27	2752496
2013-12-20	65.37	65.45	65.00	65.06	1463267
2013-12-23	65.59	65.64	65.24	65.35	982437
2013-12-24	65.33	65.46	65.24	65.45	260326
2013-12-26	65.54	65.68	65.35	65.60	413720
2013-12-27	66.67	66.92	66.48	66.78	940467
2013-12-30	66.66	66.77	66.27	66.74	663973
2013-12-31	66.64	66.77	66.48	66.77	377360
2014-01-02	65.66	65.89	65.25	65.40	1345404
2014-01-03	65.56	65.91	65.45	65.72	736915
2014-01-06	65.87	66.15	65.75	65.79	1056530
2014-01-07	66.23	66.32	65.92	66.02	2931276
2014-01-08	66.29	66.47	66.06	66.22	1078049
2014-01-09	66.29	67.32	65.85	67.13	2696098
2014-01-10	66.98	67.60	66.95	67.57	1641110
2014-01-13	67.24	67.46	66.74	66.78	1175251
2014-01-14	66.90	67.24	66.78	67.07	917411
2014-01-15	67.09	67.36	66.88	67.16	1533045
2014-01-16	67.85	68.02	67.71	67.94	1404698
2014-01-17	67.77	67.82	67.31	67.44	1006095
2014-01-21	67.61	67.80	67.43	67.60	1190466
2014-01-22	67.16	67.28	66.98	67.12	1275569
2014-01-23	67.98	68.14	67.66	67.95	2870066
2014-01-24	66.80	66.87	66.16	66.33	2283762
2014-01-27	66.01	66.02	65.33	65.45	2397777
2014-01-28	65.94	66.15	65.69	66.09	2051198
2014-01-29	65.74	66.14	65.50	65.85	4029177
2014-01-31	65.47	66.03	65.15	65.69	2538678
2014-02-03	66.35	66.39	65.21	65.31	1953185
2014-02-04	65.15	65.20	64.71	64.96	2981156
2014-02-05	65.24	65.42	65.11	65.25	1732650
2014-02-06	66.09	66.14	65.70	65.81	1924792
2014-02-07	66.20	67.23	66.19	67.22	1530088
2014-02-10	66.65	67.06	66.58	66.96	2422685
2014-02-11	66.56	67.28	66.54	67.17	2305309
2014-02-12	67.13	68.01	67.12	68.01	2892790
2014-02-13	68.05	68.39	67.99	68.35	2281687
2014-02-14	68.59	68.90	68.53	68.90	2075043
2014-02-18	68.62	68.90	68.61	68.72	1968658
2014-02-19	68.30	68.58	67.86	67.92	3414488
2014-02-20	68.00	68.60	67.86	68.35	3033267
2014-02-21	68.98	69.03	68.55	68.66	2180532
2014-02-24	69.13	69.78	69.05	69.38	1732467
2014-02-25	69.72	70.06	69.47	69.62	2292640
2014-02-26	69.62	69.73	69.23	69.29	1471029
2014-02-27	68.34	68.64	68.27	68.58	2166300
2014-02-28	69.47	69.47	68.71	69.10	3376800
2014-03-03	68.20	68.32	67.39	67.53	1806533
2014-03-04	68.57	68.85	68.37	68.59	1598694
2014-03-05	69.11	69.28	68.91	69.03	1694567
2014-03-06	70.03	70.09	69.56	69.63	2067277
2014-03-07	69.53	69.59	68.84	69.07	1940422
2014-03-10	69.06	69.06	68.53	68.87	1641553
2014-03-11	69.11	69.32	68.70	68.79	1276218
2014-03-12	68.58	68.88	68.49	68.75	1563903
2014-03-13	68.94	69.16	67.71	67.84	1600260
2014-03-14	67.68	68.03	67.66	67.78	929438
2014-03-17	67.90	68.49	67.89	68.25	620647
2014-03-18	68.53	69.11	68.42	68.65	1416583
2014-03-19	68.18	68.37	67.05	67.46	1267351
2014-03-20	67.06	67.67	66.99	67.55	1129526
2014-03-21	68.37	68.54	67.73	67.90	1783906
2014-03-24	67.93	68.04	67.10	67.54	1102297
2014-03-25	67.85	68.21	67.46	68.01	1914498
2014-03-26	68.00	68.26	67.38	67.38	1176620
2014-03-27	67.61	67.84	67.35	67.60	1086343
2014-03-28	68.12	68.30	67.63	67.78	896363
2014-03-31	70.40	70.80	70.23	70.63	2309174
2014-04-01	70.23	70.50	69.77	70.21	1506350
2014-04-02	69.89	70.35	69.84	70.26	1165238
2014-04-03	69.70	69.71	69.06	69.29	1323577
2014-04-04	68.88	69.37	68.35	68.54	1573187
2014-04-07	68.67	68.96	68.34	68.55	1065672
2014-04-08	69.18	69.43	68.94	69.30	1732608
2014-04-09	69.03	69.87	69.01	69.81	1709653
2014-04-10	70.16	70.32	69.57	69.64	2665178
2014-04-11	68.87	69.33	68.60	68.68	1834367
2014-04-14	69.18	69.78	69.08	69.64	2669463
2014-04-15	69.90	70.09	68.84	69.61	2249387
2014-04-16	70.16	70.21	69.79	70.12	1024570
2014-04-17	70.07	70.52	69.89	70.34	969607
2014-04-21	70.37	71.03	70.20	71.00	1507202
2014-04-22	71.80	72.09	71.59	71.91	2158645
2014-04-23	72.21	72.25	71.50	71.58	1845817
2014-04-24	70.30	70.50	69.54	70.27	2549858
2014-04-25	70.50	70.54	69.96	70.17	1436962
2014-04-28	71.19	71.21	70.16	70.91	2438215
2014-04-29	71.24	71.93	71.23	71.82	2229467
2014-04-30	71.82	72.25	71.65	72.22	2049139
2014-05-01	72.20	72.48	71.90	72.27	592047
2014-05-02	72.76	72.90	72.42	72.57	1299470
2014-05-05	72.42	72.96	72.23	72.91	984690
2014-05-06	73.32	73.36	72.76	72.83	2310241
2014-05-07	73.19	73.40	72.95	73.36	1532350
2014-05-08	73.55	73.57	72.89	73.03	2331062
2014-05-09	73.51	73.68	73.25	73.45	2691700
2014-05-12	73.69	73.69	73.39	73.61	2628633
2014-05-13	73.61	73.69	73.36	73.50	1314483
2014-05-14	74.12	74.37	73.98	74.14	2354198
2014-05-15	74.25	74.73	74.13	74.71	4580198
2014-05-16	74.77	74.77	74.35	74.67	2671759
2014-05-19	74.26	74.39	74.05	74.37	1882905
2014-05-20	73.91	74.14	73.71	74.00	1522214
2014-05-21	74.19	74.38	74.07	74.34	1423090
2014-05-22	74.43	74.82	74.38	74.75	4141164
2014-05-23	74.80	75.10	74.68	74.94	2266973
2014-05-27	74.97	75.12	74.71	75.00	2354194
2014-05-28	74.90	74.98	74.66	74.68	2061105
2014-05-29	74.97	74.99	74.69	74.90	543215
2014-05-30	74.32	74.85	74.23	74.82	4092841
2014-06-02	73.99	73.99	73.51	73.84	1841381
2014-06-03	73.94	74.00	73.59	73.84	1687310
2014-06-04	73.62	73.68	73.30	73.47	2596580
2014-06-05	73.37	73.79	73.24	73.69	1176491
2014-06-06	74.06	74.11	73.79	73.94	1068183
2014-06-09	74.03	74.21	73.84	74.03	1187408
2014-06-10	74.98	75.21	74.77	75.21	2102118
2014-06-11	74.74	74.77	74.31	74.36	1027787
2014-06-12	74.21	74.37	74.06	74.18	859357
2014-06-13	74.06	74.38	73.97	74.22	649600
2014-06-16	74.88	75.14	74.82	75.09	972422
2014-06-17	74.59	74.75	74.41	74.65	835671
2014-06-18	74.82	75.14	74.56	75.10	886870
2014-06-19	75.39	75.56	75.27	75.47	733239
2014-06-20	75.40	75.67	75.33	75.58	984216
2014-06-23	75.20	75.22	74.87	75.16	746303
2014-06-24	75.50	75.51	75.16	75.21	877215
2014-06-25	74.80	75.08	74.73	75.05	1258322
2014-06-26	74.77	75.05	74.42	74.92	1178486
2014-06-27	74.87	75.22	74.69	75.08	729545
2014-06-30	75.21	75.31	74.94	75.21	1151859
2014-07-01	75.81	76.14	75.69	75.99	713926
2014-07-02	75.76	76.04	75.62	76.00	477846
2014-07-03	75.65	75.98	75.56	75.95	803243
2014-07-07	75.12	75.22	74.93	75.01	1211156
2014-07-08	75.10	75.12	74.26	74.37	1823135
2014-07-09	74.15	74.86	74.14	74.82	840250
2014-07-10	74.00	74.66	74.00	74.61	856131
2014-07-11	73.83	74.53	73.76	74.37	915359
2014-07-14	74.96	75.12	74.86	74.97	629439
2014-07-15	75.26	75.39	74.73	74.88	1031108
2014-07-16	75.13	75.13	74.75	74.80	843367
2014-07-17	73.43	74.06	73.22	73.55	2275359
2014-07-18	73.60	73.94	73.40	73.79	1530506
2014-07-21	73.48	73.88	73.42	73.60	1037564
2014-07-22	73.94	74.28	73.87	74.15	947313
2014-07-23	73.94	74.10	73.67	73.95	1020500
2014-07-24	74.11	74.23	73.90	74.04	732315
2014-07-25	73.74	73.74	73.28	73.45	693176
2014-07-28	73.24	73.24	72.69	72.91	1185592
2014-07-29	73.54	73.58	73.20	73.28	843461
2014-07-30	73.58	73.63	73.11	73.47	1010899
2014-07-31	72.93	73.11	72.22	72.22	1077489
2014-08-01	71.52	72.57	71.52	72.19	1378568
2014-08-04	72.52	72.52	71.88	72.30	1230139
2014-08-05	72.48	72.52	71.73	71.83	851670
2014-08-06	70.85	71.69	70.85	71.56	901247
2014-08-07	71.04	71.17	70.75	70.82	1141459
2014-08-08	70.33	71.04	70.13	70.90	1061470
2014-08-11	71.53	71.58	71.10	71.14	875801
2014-08-12	71.21	71.73	71.15	71.61	1539248
2014-08-13	71.79	72.14	71.58	72.00	625052
2014-08-14	72.42	72.61	72.25	72.56	431202
2014-08-15	72.88	72.99	71.66	72.22	871123
2014-08-18	72.47	72.79	72.47	72.69	587098
2014-08-19	73.30	73.74	73.15	73.63	891718
2014-08-20	73.48	73.89	73.39	73.60	503846
2014-08-21	73.92	74.23	73.85	73.89	1985587
2014-08-22	74.14	74.22	73.79	73.89	651408
2014-08-25	73.79	74.33	73.79	74.03	783584
2014-08-26	74.34	74.73	74.29	74.53	1034389
2014-08-27	74.97	75.00	74.60	74.77	1118076
2014-08-28	74.18	74.66	74.10	74.54	1240221
2014-08-29	74.59	74.76	74.36	74.63	951997
2014-09-02	77.22	77.86	77.15	77.85	5559876
2014-09-03	78.60	78.64	78.21	78.26	1612933
2014-09-04	77.93	78.00	77.24	77.53	1569565
2014-09-05	77.13	77.61	77.03	77.48	1398582
2014-09-08	77.47	77.76	77.32	77.49	1287862
2014-09-09	77.99	78.30	77.84	77.95	1120088
2014-09-10	77.77	78.17	77.71	78.10	776931
2014-09-11	78.21	78.46	78.08	78.39	948151
2014-09-12	77.90	77.98	77.57	77.89	1080256
2014-09-15	77.79	78.41	77.72	78.24	684180
2014-09-16	78.04	78.59	77.84	78.41	819719
2014-09-17	78.96	79.34	78.60	78.69	1044982
2014-09-18	78.24	78.75	78.22	78.75	769593
2014-09-19	77.96	78.23	77.79	78.01	2460702
2014-09-22	78.43	78.47	77.73	78.14	1263999
2014-09-23	77.61	77.93	77.56	77.60	1956906
2014-09-24	77.59	77.81	77.27	77.70	2843289
2014-09-25	77.68	77.79	77.20	77.23	1779748
2014-09-26	77.42	77.68	77.01	77.41	1141993
2014-09-29	77.69	77.97	77.53	77.72	835191
2014-09-30	78.12	78.62	78.08	78.20	1931243
2014-10-01	78.50	78.51	77.30	77.44	1918407
2014-10-02	78.06	78.06	76.95	77.29	1801712
2014-10-03	76.39	76.97	76.34	76.74	1611850
2014-10-06	76.75	77.07	76.55	76.92	1008131
2014-10-07	75.15	75.27	74.50	74.54	2132585
2014-10-08	73.89	75.46	73.88	75.40	1344958
2014-10-09	75.05	75.23	73.84	73.96	1387724
2014-10-10	73.45	73.68	72.85	72.85	1678644
2014-10-13	73.60	73.77	72.50	72.57	2072275
2014-10-14	72.58	72.97	72.11	72.17	1604197
2014-10-15	71.77	71.90	70.36	71.63	2023828
2014-10-16	70.01	71.14	69.92	70.63	3134349
2014-10-17	71.85	72.47	71.49	71.97	1627577
2014-10-20	71.93	73.10	71.85	73.02	1718295
2014-10-21	72.78	73.67	72.68	73.61	1319715
2014-10-22	73.63	74.00	73.26	73.27	1479174
2014-10-23	74.06	74.41	73.83	74.14	1067901
2014-10-24	74.61	74.99	74.51	74.89	616865
2014-10-27	74.67	75.27	74.62	74.94	811618
2014-10-28	76.98	77.01	76.34	76.72	1858151
2014-10-29	76.17	76.48	75.58	75.85	955088
2014-10-30	75.36	76.62	74.77	76.39	844841
2014-10-31	76.78	77.20	76.63	77.00	966997
2014-11-03	76.20	76.30	75.75	76.18	1077027
2014-11-04	76.49	76.61	75.86	76.37	918536
2014-11-05	77.18	77.20	76.71	76.95	828548
2014-11-06	76.54	76.93	76.37	76.45	815057
2014-11-07	76.16	76.32	75.76	76.23	1097115
2014-11-10	76.69	76.96	76.34	76.95	833429
2014-11-11	76.86	77.10	76.52	77.07	990097
2014-11-12	76.95	77.37	76.83	76.98	639503
2014-11-13	77.82	78.42	77.80	78.46	341096
2014-11-14	77.91	78.21	77.62	78.05	1284629
2014-11-17	78.17	78.71	78.12	78.41	1071147
2014-11-18	78.98	79.58	78.90	79.40	1020032
2014-11-19	79.40	79.77	79.09	79.53	1345955
2014-11-20	79.24	79.43	78.98	79.14	628897
2014-11-21	78.80	78.98	78.60	78.90	1415456
2014-11-24	78.79	79.01	78.56	78.73	759605
2014-11-25	78.70	79.00	78.59	78.95	1795893
2014-11-26	79.00	79.54	78.98	79.39	802607
2014-11-28	80.17	80.56	80.11	80.29	445731
2014-12-01	80.46	80.50	79.94	80.08	891028
2014-12-02	79.01	79.83	78.84	79.73	2608213
2014-12-03	79.38	79.62	78.95	79.47	1651095
2014-12-04	79.58	79.92	79.24	79.56	1332579
2014-12-05	79.25	79.79	79.16	79.61	737815
2014-12-08	79.49	79.78	79.41	79.56	656311
2014-12-09	78.93	79.06	77.82	78.37	1503065
2014-12-10	78.93	78.95	78.14	78.29	1449787
2014-12-11	78.31	78.96	78.23	78.37	962242
2014-12-12	78.66	78.73	77.69	77.69	1606008
2014-12-15	77.34	77.57	76.05	76.13	1195917
2014-12-16	75.76	77.12	75.69	76.14	1371345
2014-12-17	76.17	76.99	76.00	76.67	2070992
2014-12-18	77.83	78.56	77.62	78.56	1275322
2014-12-19	78.43	78.92	78.09	78.60	1593022
2014-12-22	79.14	79.37	78.95	79.17	1236583
2014-12-23	78.65	78.78	77.13	77.47	1974437
2014-12-24	77.50	78.12	77.50	78.01	471392
2014-12-26	78.28	78.37	77.91	78.17	390234
2014-12-29	78.16	78.36	77.83	77.97	1252876
2014-12-30	77.61	77.77	77.23	77.43	631811
2014-12-31	77.50	77.94	76.87	76.98	922523
2015-01-02	77.12	77.30	76.44	76.64	723917
2015-01-05	77.62	77.63	76.58	76.80	1377974
2015-01-06	76.74	77.03	75.58	76.15	1180104
2015-01-07	75.89	76.68	75.81	76.49	1432312
2015-01-08	78.23	79.48	78.09	79.14	1932605
2015-01-09	80.13	80.42	79.53	79.85	1977466
2015-01-12	79.75	79.83	79.08	79.32	1265350
2015-01-13	80.26	80.68	79.48	80.05	1727562
2015-01-14	80.14	80.64	79.93	80.42	2192796
2015-01-15	82.01	83.76	80.94	83.56	11050834
2015-01-16	82.69	84.08	82.14	83.86	8590503
2015-01-20	85.18	85.23	83.64	84.30	2847356
2015-01-21	82.74	82.98	81.50	82.04	6145136
2015-01-22	79.83	80.67	79.63	80.45	3062447
2015-01-23	81.42	81.46	80.34	80.47	1882316
2015-01-26	81.43	81.43	79.79	80.16	4615586
2015-01-27	81.81	82.69	81.42	82.19	3132367
2015-01-28	81.77	82.30	80.61	80.67	1985015
2015-01-29	81.59	82.42	81.35	82.38	1935417
2015-01-30	81.33	81.84	80.91	80.91	1483701
2015-02-02	80.78	81.13	80.04	81.12	1539220
2015-02-03	81.03	81.13	80.19	80.92	1350973
2015-02-04	82.23	82.33	81.30	81.54	2414773
2015-02-05	80.96	81.24	80.43	81.24	2445008
2015-02-06	82.59	82.86	81.66	82.04	2623828
2015-02-09	84.95	85.98	84.85	85.12	4349667
2015-02-10	84.72	85.02	84.28	84.96	2639507
2015-02-11	84.25	85.01	84.23	84.97	1717551
2015-02-12	83.45	85.04	83.39	85.04	1823515
2015-02-13	84.73	85.17	84.51	84.90	1526423
2015-02-17	84.84	84.98	84.31	84.94	1534104
2015-02-18	84.89	85.03	84.25	84.88	1219936
2015-02-19	84.98	85.32	84.74	84.94	931036
2015-02-20	84.17	85.42	84.00	85.23	1088107
2015-02-23	85.80	85.90	85.13	85.57	1350119
2015-02-24	84.92	85.56	84.78	85.28	1655351
2015-02-25	85.26	85.54	84.78	85.27	999195
2015-02-26	84.97	85.57	84.84	85.57	908729
2015-02-27	85.50	85.78	85.05	85.07	850018
2015-03-02	82.92	83.45	82.76	83.13	1021788
2015-03-03	83.07	83.33	82.15	82.29	1270190
2015-03-04	81.74	82.43	81.15	82.28	1267919
2015-03-05	82.36	82.66	81.81	82.20	1498322
2015-03-06	81.34	81.84	80.88	80.96	1223495
2015-03-09	80.92	81.56	80.67	81.40	1163930
2015-03-10	80.17	80.35	79.59	79.92	2661572
2015-03-11	79.80	80.20	79.54	79.92	2005943
2015-03-12	80.27	80.67	79.94	80.61	2571740
2015-03-13	80.07	80.67	79.87	80.61	2213031
2015-03-16	80.81	81.66	80.78	81.31	1343076
2015-03-17	81.05	81.33	80.62	81.08	1155368
2015-03-18	81.64	83.50	81.51	83.41	1834100
2015-03-19	82.53	83.21	82.53	82.97	957903
2015-03-20	84.74	84.96	84.10	84.47	2112564
2015-03-23	84.99	85.48	84.65	85.03	1588185
2015-03-24	85.45	85.63	84.62	84.64	1469760
2015-03-25	85.01	85.17	83.33	83.37	1299146
2015-03-26	83.06	83.07	82.28	82.71	984200
2015-03-27	83.00	83.57	82.95	83.41	1133213
2015-03-30	83.39	84.37	83.36	84.16	1121300
2015-03-31	82.09	82.82	81.92	81.92	1764448
2015-04-01	83.10	83.17	82.18	82.96	1405548
2015-04-02	83.33	83.57	82.80	82.89	1076707
2015-04-06	82.86	83.52	82.68	83.28	708057
2015-04-07	84.55	85.05	84.05	84.17	1144190
2015-04-08	84.66	84.76	83.87	84.27	1307478
2015-04-09	85.23	85.33	84.79	85.21	1387239
2015-04-10	85.83	86.23	85.67	86.05	2227792
2015-04-13	85.29	85.60	84.85	85.02	1833853
2015-04-14	85.48	85.97	85.36	85.77	992416
2015-04-15	85.87	86.00	85.25	85.75	1120676
2015-04-16	85.56	86.19	85.41	85.82	939496
2015-04-17	85.24	85.41	84.63	85.12	1244351
2015-04-20	85.13	85.44	84.82	84.93	1235514
2015-04-21	86.65	86.95	86.38	86.46	1541987
2015-04-22	85.88	86.23	85.71	85.94	1424498
2015-04-23	87.31	87.91	86.49	87.64	1684503
2015-04-24	86.84	87.04	86.36	86.63	821026
2015-04-27	87.22	87.64	86.28	86.32	1424036
2015-04-28	85.91	86.81	85.48	86.36	1174980
2015-04-29	85.94	87.20	85.23	85.35	1737451
2015-04-30	85.09	85.72	84.44	84.57	1301908
2015-05-01	84.81	85.98	84.81	85.86	1005183
2015-05-04	85.79	86.18	85.67	86.07	1307107
2015-05-05	86.57	86.62	84.76	84.88	1303455
2015-05-06	84.79	85.41	84.10	84.43	1257893
2015-05-07	84.55	84.84	84.26	84.38	1117589
2015-05-08	85.31	85.98	85.30	85.50	899489
2015-05-11	84.66	85.57	84.64	85.08	970862
2015-05-12	84.93	85.37	84.69	85.07	1131093
2015-05-13	85.46	85.82	85.20	85.29	944332
2015-05-14	86.53	86.57	85.96	86.31	973433
2015-05-15	85.78	86.36	85.54	86.19	1151602
2015-05-18	86.70	86.85	86.20	86.45	1121358
2015-05-19	86.31	86.63	86.16	86.23	754360
2015-05-20	85.72	86.21	85.61	85.98	984532
2015-05-21	86.81	87.31	86.60	87.05	1413457
2015-05-22	86.36	86.86	86.24	86.27	617104
2015-05-26	85.65	85.67	84.54	84.58	1145055
2015-05-27	85.42	86.16	85.36	86.01	799110
2015-05-28	86.30	86.67	85.98	86.60	662282
2015-05-29	86.47	86.86	84.95	85.34	2149108
2015-06-01	86.26	86.33	85.38	85.80	976108
2015-06-02	85.64	85.87	85.35	85.52	833764
2015-06-03	86.16	86.71	86.02	86.14	858483
2015-06-04	85.66	86.31	85.23	85.61	861708
2015-06-05	83.76	84.46	83.61	84.29	1313534
2015-06-08	84.16	84.49	83.90	84.27	964111
2015-06-09	83.50	83.79	83.24	83.52	1010985
2015-06-10	84.82	85.47	84.45	85.26	1237782
2015-06-11	85.40	85.55	84.74	85.37	819483
2015-06-12	84.82	84.91	84.33	84.59	750032
2015-06-15	82.43	83.31	82.28	83.17	1439861
2015-06-16	84.16	84.38	83.66	84.08	1301373
2015-06-17	83.75	84.15	83.46	83.99	1025761
2015-06-18	83.66	84.74	83.62	84.37	1332757
2015-06-19	83.89	83.96	82.92	83.23	2619527
2015-06-22	84.59	85.27	84.42	84.84	1278228
2015-06-23	85.29	85.65	85.19	85.38	999110
2015-06-24	84.27	85.17	84.27	84.43	889212
2015-06-25	84.18	84.49	83.65	83.76	991386
2015-06-26	83.49	83.76	82.79	83.01	1511341
2015-06-29	82.85	83.02	81.78	81.85	1665032
2015-06-30	82.63	82.63	81.29	81.69	5584352
2015-07-01	81.74	82.48	81.60	81.84	6571453
2015-07-02	82.93	83.05	82.54	82.91	3751018
2015-07-06	81.02	82.23	80.95	81.93	1960266
2015-07-07	81.95	82.51	80.91	82.38	2524878
2015-07-08	82.59	82.88	82.04	82.27	1661745
2015-07-09	83.91	84.20	83.07	83.09	1665158
2015-07-10	86.29	86.36	85.56	85.75	2479274
2015-07-13	86.88	86.94	86.19	86.49	2326165
2015-07-14	87.35	88.05	87.18	87.99	1832919
2015-07-15	87.35	87.41	86.41	86.61	2095398
2015-07-16	87.70	88.14	87.58	87.91	1666607
2015-07-17	87.36	87.90	87.33	87.90	1243194
2015-07-20	88.66	88.76	87.80	88.16	2227990
2015-07-21	86.88	87.05	85.47	86.16	3123590
2015-07-22	85.33	85.39	83.90	84.15	3047945
2015-07-23	86.07	86.07	85.29	85.61	2608373
2015-07-24	85.82	85.91	84.39	84.57	1301247
2015-07-27	85.13	85.15	84.15	84.35	1693949
2015-07-28	84.92	85.41	84.52	85.39	1393230
2015-07-29	86.06	86.38	85.96	86.14	1492415
2015-07-30	85.62	85.87	85.03	85.72	978536
2015-07-31	86.81	87.02	86.07	86.19	1477102
2015-08-03	86.79	86.82	86.07	86.70	1923759
2015-08-04	86.54	86.63	85.83	86.04	2087887
2015-08-05	85.46	86.11	85.42	85.77	2063075
2015-08-06	85.83	85.95	84.79	85.01	1328956
2015-08-07	84.53	84.97	84.16	84.91	1107713
2015-08-10	84.89	85.77	84.88	85.57	749779
2015-08-11	85.60	85.67	84.56	84.82	1141665
2015-08-12	84.47	84.90	83.67	84.78	1471550
2015-08-13	84.87	85.11	84.55	84.86	1002718
2015-08-14	85.12	85.23	84.76	85.13	1007905
2015-08-17	85.18	85.89	84.78	85.81	1033693
2015-08-18	85.87	86.05	85.54	85.75	951668
2015-08-19	85.51	85.87	84.93	85.57	867731
2015-08-20	84.69	84.84	83.61	83.61	1018437
2015-08-21	82.53	83.10	81.02	81.05	1988062
2015-08-24	78.77	81.39	76.44	78.76	5420563
2015-08-25	81.86	81.88	78.92	79.04	2680772
2015-08-26	81.02	81.06	78.68	80.69	5408919
2015-08-27	81.34	82.22	80.96	81.94	1996788
2015-08-28	80.96	81.77	80.85	81.70	1483543
2015-08-31	81.40	81.64	80.61	80.76	2156549
2015-09-01	79.11	79.38	78.42	78.65	1856822
2015-09-02	79.02	79.43	78.36	79.42	3480472
2015-09-03	79.95	80.09	79.04	79.22	2157932
2015-09-04	78.56	78.93	77.93	78.55	2265352
2015-09-08	79.73	80.11	79.17	79.95	1364087
2015-09-09	81.42	81.50	79.48	79.59	1414212
2015-09-10	80.17	80.56	79.76	79.98	1834020
2015-09-11	79.03	80.24	79.03	80.21	870171
2015-09-14	79.52	79.63	79.01	79.44	1062642
2015-09-15	79.58	80.17	79.40	80.07	1060165
2015-09-16	80.62	81.35	80.41	81.19	1706149
2015-09-17	80.61	82.20	80.61	81.38	1095066
2015-09-18	80.66	81.30	80.14	80.29	1414824
2015-09-21	80.96	81.11	79.30	79.63	1658442
2015-09-22	77.58	77.80	76.53	77.12	2730174
2015-09-23	77.13	77.33	76.62	76.77	2707403
2015-09-24	76.68	76.79	75.74	76.26	1913375
2015-09-25	78.01	78.11	75.47	75.85	2788066
2015-09-28	76.94	76.94	74.25	74.63	2373677
2015-09-29	74.05	75.05	73.84	74.37	1999711
2015-09-30	76.39	76.48	75.77	76.36	1783188
2015-10-01	76.69	76.78	75.46	76.34	1508442
2015-10-02	75.77	77.48	75.53	77.48	1501543
2015-10-05	77.89	78.50	77.89	78.26	1532182
2015-10-06	78.29	78.49	77.02	77.57	2247602
2015-10-07	76.26	76.97	75.76	76.10	3120835
2015-10-08	76.15	77.02	75.88	76.93	2223223
2015-10-09	76.69	76.89	75.96	76.34	1695564
2015-10-12	76.12	76.90	76.12	76.72	1095748
2015-10-13	76.45	76.63	75.56	75.61	1264272
2015-10-14	76.17	76.79	76.05	76.51	2088533
2015-10-15	76.74	77.98	76.74	77.97	1605422
2015-10-16	78.50	79.01	78.45	78.95	1239789
2015-10-19	78.55	78.61	77.82	78.19	1196399
2015-10-20	77.86	77.86	76.49	76.70	1173433
2015-10-21	76.60	76.71	75.36	76.09	1603610
2015-10-22	75.67	76.99	75.41	76.79	1952796
2015-10-23	76.78	77.74	76.70	77.24	2609917
2015-10-26	76.74	77.26	76.44	76.68	1779769
2015-10-27	74.84	75.66	74.70	74.88	2688165
2015-10-28	76.27	76.33	74.73	75.64	2400998
2015-10-29	75.04	75.76	75.01	75.56	1390966
2015-10-30	75.59	76.02	75.12	75.12	1163641
2015-11-02	75.33	75.72	75.26	75.63	965787
2015-11-03	74.92	75.13	74.64	74.94	1639666
2015-11-04	75.36	75.43	74.38	74.68	2580357
2015-11-05	75.57	75.57	74.72	75.00	1236046
2015-11-06	74.81	74.82	74.13	74.46	1367054
2015-11-09	73.65	73.95	73.30	73.55	1158875
2015-11-10	72.89	73.53	72.81	73.40	1604251
2015-11-11	73.81	73.91	72.99	73.08	1777954
2015-11-12	72.28	73.01	72.16	72.16	2084847
2015-11-13	71.31	72.03	71.26	71.68	1611481
2015-11-16	71.95	72.38	71.88	72.32	1373989
2015-11-17	72.65	73.43	72.57	72.62	2212323
2015-11-18	73.27	73.61	72.76	73.50	3485495
2015-11-19	73.94	74.04	73.47	73.58	1275254
2015-11-20	73.89	74.06	73.37	73.40	1171474
2015-11-23	72.53	72.76	71.92	71.98	1560789
2015-11-24	71.36	72.07	71.30	71.78	1626774
2015-11-25	72.04	72.05	71.40	71.40	1861728
2015-11-27	71.82	72.05	71.20	71.31	1327065
2015-11-30	71.24	71.45	70.77	70.81	1706061
2015-12-01	71.54	71.57	70.85	71.40	1515568
2015-12-02	70.99	71.19	70.41	70.63	1854526
2015-12-03	71.44	71.53	70.01	70.25	3213147
2015-12-04	70.76	71.72	70.66	71.63	2460746
2015-12-07	71.61	71.70	70.98	71.09	1940538
2015-12-08	70.68	70.99	70.20	70.59	2895678
2015-12-09	70.46	70.61	69.50	69.75	2523662
2015-12-10	70.78	71.32	70.38	70.70	2606485
2015-12-11	70.66	71.10	70.08	70.21	2609872
2015-12-14	70.35	70.60	69.58	70.25	2000873
2015-12-15	70.42	71.17	70.41	70.85	1645537
2015-12-16	71.78	71.98	70.97	71.87	1940427
2015-12-17	71.46	72.01	70.81	70.86	1898087
2015-12-18	70.88	71.29	70.39	70.42	2205935
2015-12-21	70.87	71.02	69.96	70.35	1393091
2015-12-22	70.77	70.80	70.09	70.49	1390193
2015-12-23	70.84	72.03	70.82	71.98	2221647
2015-12-24	71.68	72.16	71.68	71.83	877406
2015-12-28	72.49	72.49	71.89	72.07	1721027
2015-12-29	73.00	73.24	72.86	73.15	1831568
2015-12-30	73.49	73.51	72.71	72.71	1585976
2015-12-31	71.80	72.14	71.46	71.48	1041863
2016-01-04	71.10	71.27	70.17	71.24	2285897
2016-01-05	70.82	71.66	70.79	71.62	2674160
2016-01-06	70.23	70.83	70.23	70.64	2737119
2016-01-07	69.72	70.16	69.46	69.73	2318831
2016-01-08	69.27	69.37	67.61	67.76	2104641
2016-01-11	68.15	68.18	66.98	67.82	3543456
2016-01-12	68.44	68.65	67.55	68.32	1585750
2016-01-13	68.67	68.82	67.35	67.36	2233542
2016-01-14	68.00	68.99	67.48	68.70	2909799
2016-01-15	66.55	67.39	66.12	66.65	2199800
2016-01-19	67.81	67.90	66.71	67.28	2628308
2016-01-20	66.52	67.35	65.39	66.87	2157289
2016-01-21	66.46	66.63	65.85	66.34	2642930
2016-01-22	67.74	68.47	67.63	68.32	2239442
2016-01-25	67.76	68.40	67.48	67.80	2314714
2016-01-26	68.26	68.75	67.80	68.65	2557637
2016-01-27	66.20	66.32	64.47	64.96	4515045
2016-01-28	64.11	64.19	62.84	63.58	3311934
2016-01-29	63.20	64.78	63.18	64.77	3653819
2016-02-01	64.23	64.46	63.67	64.19	1867096
2016-02-02	63.34	63.41	62.80	62.99	2927700
2016-02-03	63.35	63.56	62.41	63.56	2218726
2016-02-04	62.09	62.84	61.89	62.36	2220560
2016-02-05	62.27	62.37	61.45	61.75	2306699
2016-02-08	60.59	61.03	60.18	60.79	2831505
2016-02-09	60.03	60.82	59.73	60.33	2702666
2016-02-10	61.01	61.57	60.59	60.64	2742827
2016-02-11	60.07	60.30	59.44	59.98	2357310
2016-02-12	60.10	60.44	59.67	60.39	2123249
2016-02-16	60.36	61.16	60.21	60.88	3625715
2016-02-17	60.86	61.27	60.63	61.18	3132180
2016-02-18	61.81	61.85	61.09	61.23	3285905
2016-02-19	61.28	61.48	60.93	61.23	1992456
2016-02-22	61.44	61.86	61.39	61.67	2409284
2016-02-23	61.63	61.84	61.16	61.18	2312810
2016-02-24	58.77	59.72	58.68	59.57	2711965
2016-02-25	59.73	60.35	59.69	60.30	2199537
2016-02-26	60.31	60.32	59.83	59.84	3082304
2016-02-29	59.36	59.86	59.03	59.07	2140593
2016-03-01	59.91	60.56	59.60	60.51	2622280
2016-03-02	60.28	61.07	60.24	61.00	2539707
2016-03-03	60.48	60.66	60.25	60.60	2624086
2016-03-04	59.94	60.25	59.64	59.98	2149756
2016-03-07	59.58	60.45	59.46	60.21	2083369
2016-03-08	60.24	60.43	59.95	59.99	1639731
2016-03-09	60.09	60.31	59.91	60.16	1254023
2016-03-10	61.15	61.65	60.45	60.95	3518353
2016-03-11	61.15	61.87	61.08	61.84	1691245
2016-03-14	61.53	61.69	61.53	61.69	1102
2016-03-15	60.95	61.03	60.42	60.56	3461813
2016-03-16	60.26	61.02	60.16	60.88	1863940
2016-03-17	60.59	61.10	60.44	60.88	1956526
2016-03-18	59.85	60.39	59.83	60.38	3375775
2016-03-21	60.69	61.35	60.68	61.21	1891308
2016-03-22	61.08	62.04	61.04	61.80	1722823
2016-03-23	62.19	62.20	61.27	61.40	2741452
2016-03-24	60.88	61.03	60.55	60.89	1361347
2016-03-28	61.06	61.15	60.44	60.75	1329228
2016-03-29	59.48	60.16	59.07	60.11	3792834
2016-03-30	60.20	60.60	60.10	60.27	2674490
2016-03-31	60.30	60.55	60.15	60.18	1945541
2016-04-01	58.08	59.44	58.06	59.31	3213812
2016-04-04	60.27	60.65	60.19	60.42	2273765
2016-04-05	60.03	60.42	59.79	60.31	2891864
2016-04-06	60.79	62.49	60.78	62.40	3500247
2016-04-07	62.45	62.60	62.01	62.24	2047930
2016-04-08	62.43	62.84	62.27	62.49	1479142
2016-04-11	62.75	62.84	62.36	62.40	2098586
2016-04-12	62.03	62.56	61.57	62.46	1649273
2016-04-13	62.33	62.81	62.14	62.68	1250942
2016-04-14	62.95	63.32	62.76	63.21	1578969
2016-04-15	62.62	62.92	62.42	62.85	2091347
2016-04-18	62.99	63.74	62.96	63.39	1679724
2016-04-19	63.90	64.28	63.65	63.93	2056456
2016-04-20	63.74	63.81	63.18	63.63	1767480
2016-04-21	63.51	63.88	63.14	63.37	1616881
2016-04-22	63.34	63.57	63.14	63.53	3873861
2016-04-25	64.03	64.03	63.43	63.55	4225402
2016-04-26	64.00	64.05	63.50	63.88	2939489
2016-04-27	63.63	64.11	63.62	63.95	2500898
2016-04-28	63.80	64.22	63.59	63.81	2260468
2016-04-29	63.72	63.78	62.84	63.11	2307026
2016-05-02	63.50	63.84	63.38	63.83	4038147
2016-05-03	63.51	63.60	63.08	63.23	2128259
2016-05-04	62.30	62.35	61.65	61.75	2171891
2016-05-05	61.62	61.77	61.29	61.57	1542208
2016-05-06	60.49	60.82	60.20	60.69	2207132
2016-05-09	61.47	62.00	61.41	61.89	2280974
2016-05-10	62.31	62.61	62.16	62.57	1928732
2016-05-11	62.42	62.81	62.35	62.42	1611732
2016-05-12	62.74	62.80	61.96	62.21	1525815
2016-05-13	62.05	62.60	62.00	62.08	1398066
2016-05-16	61.96	62.87	61.91	62.83	1114091
2016-05-17	62.38	63.10	62.31	62.90	2633821
2016-05-18	62.52	63.39	62.48	62.96	2204881
2016-05-19	62.13	62.43	61.76	62.05	1972024
2016-05-20	62.76	63.02	62.72	62.96	1052419
2016-05-23	64.65	65.02	64.39	64.91	5051758
2016-05-24	64.76	65.38	64.72	65.15	1729204
2016-05-25	66.12	66.53	65.84	66.38	2267883
2016-05-26	66.48	66.68	66.38	66.58	1584262
2016-05-27	66.76	66.77	66.45	66.55	1276175
2016-05-31	66.55	66.73	65.73	66.05	1630698
2016-06-01	66.28	66.43	66.07	66.15	2002539
2016-06-02	66.66	67.19	66.64	67.05	2599275
2016-06-03	66.96	67.41	66.58	67.25	1158586
2016-06-06	67.33	67.74	67.33	67.55	943987
2016-06-07	68.09	68.10	67.77	67.80	1541930
2016-06-08	67.51	67.68	67.27	67.61	1552931
2016-06-09	67.07	67.36	66.73	66.88	1057367
2016-06-10	65.52	65.82	65.31	65.58	1414707
2016-06-13	64.58	65.01	64.21	64.24	2201460
2016-06-14	63.74	63.91	63.30	63.70	1699449
2016-06-15	63.84	64.14	63.41	63.45	1398422
2016-06-16	63.14	63.90	62.53	63.88	1628274
2016-06-17	64.93	65.03	64.39	64.72	3353040
2016-06-20	66.27	66.33	65.33	65.35	2306031
2016-06-21	65.88	66.28	65.60	66.01	2431607
2016-06-22	65.85	66.76	65.85	66.22	2884443
2016-06-23	66.77	67.06	66.30	67.02	1550187
2016-06-24	64.27	65.93	64.03	64.05	3171384
2016-06-27	64.69	64.72	63.60	64.17	2693493
2016-06-28	65.40	66.15	65.21	66.12	1622246
2016-06-29	67.46	67.78	67.22	67.44	2548407
2016-06-30	67.82	68.60	67.45	68.54	1709807
2016-07-01	68.63	68.81	68.47	68.71	1038926
2016-07-05	67.94	68.25	67.65	67.89	1575252
2016-07-06	67.40	68.19	67.17	68.14	1345465
2016-07-07	67.88	68.25	67.63	67.95	1299749
2016-07-08	67.81	68.39	67.73	68.23	1134654
2016-07-11	68.57	68.66	68.32	68.38	859467
2016-07-12	67.93	68.11	67.73	67.85	1715066
2016-07-13	68.20	68.38	67.97	68.15	1165815
2016-07-14	67.98	68.18	67.90	68.14	1000872
2016-07-15	67.93	68.12	67.67	67.80	1292159
2016-07-18	68.05	68.27	67.88	68.15	1587514
2016-07-19	67.49	68.01	67.49	67.73	1602709
2016-07-20	68.12	69.11	68.05	68.97	1604545
2016-07-21	68.98	69.18	68.66	68.74	804664
2016-07-22	69.33	69.43	69.10	69.38	1129993
2016-07-25	69.24	69.38	68.63	69.33	1345639
2016-07-26	69.08	69.35	68.83	68.97	1011157
2016-07-27	68.44	68.96	68.34	68.86	1168028
2016-07-28	68.55	68.60	67.76	68.19	1553801
2016-07-29	68.72	69.27	68.49	69.17	1604818
2016-08-01	68.54	69.33	68.52	69.01	925227
2016-08-02	69.22	69.25	68.62	68.92	1288312
2016-08-03	67.95	68.52	67.94	68.45	1315833
2016-08-04	68.43	68.94	68.43	68.87	837340
2016-08-05	68.77	69.14	68.70	69.05	1331613
2016-08-08	68.39	68.62	68.25	68.35	887055
2016-08-09	68.29	68.81	68.28	68.65	891438
2016-08-10	68.59	68.64	68.09	68.35	1163970
2016-08-11	68.46	68.93	68.40	68.79	791707
2016-08-12	68.34	68.45	68.04	68.19	1366989
2016-08-15	68.17	68.69	68.17	68.40	990970
2016-08-16	68.27	68.53	67.93	67.93	1112297
2016-08-17	67.89	68.04	67.56	67.94	856752
2016-08-18	67.70	68.10	67.66	68.07	687904
2016-08-19	67.68	67.71	67.35	67.57	1102286
2016-08-22	67.07	67.81	67.04	67.56	1259123
2016-08-23	68.05	68.25	67.59	67.59	1046302
2016-08-24	67.73	67.78	66.59	66.71	1400770
2016-08-25	66.19	66.57	64.52	66.09	1593686
2016-08-26	65.94	66.77	65.64	65.89	1485489
2016-08-29	66.00	66.28	65.80	66.16	650535
2016-08-30	66.06	66.17	65.86	65.91	795087
2016-08-31	65.40	65.47	65.10	65.44	1502991
2016-09-01	64.89	65.06	64.57	65.02	3767627
2016-09-02	65.67	66.01	65.55	65.94	1352967
2016-09-06	66.29	66.71	66.20	66.58	1309519
2016-09-07	66.82	67.06	66.63	66.76	1627394
2016-09-08	66.90	67.06	66.60	66.67	1469425
2016-09-09	66.19	66.19	65.33	65.34	1774533
2016-09-12	65.58	66.75	65.54	66.69	1388396
2016-09-13	66.10	66.25	65.50	65.73	1292482
2016-09-14	65.70	66.11	65.57	65.72	1196599
2016-09-15	65.63	66.60	65.46	66.36	1261342
2016-09-16	66.09	66.16	65.74	65.91	1111327
2016-09-19	66.31	66.64	66.27	66.41	1375784
2016-09-20	67.46	67.60	67.28	67.34	1342125
2016-09-21	67.33	67.86	66.95	67.72	1308189
2016-09-22	68.07	68.32	67.96	68.15	1594450
2016-09-23	67.39	67.85	67.36	67.69	1031218
2016-09-26	67.32	67.40	66.94	67.07	1249311
2016-09-27	66.33	67.21	66.22	67.19	1485891
2016-09-28	67.46	67.61	66.99	67.47	1495784
2016-09-29	66.90	67.02	65.70	65.84	1926376
2016-09-30	65.14	65.74	65.03	65.60	3635597
2016-10-03	65.58	65.69	65.38	65.63	1162587
2016-10-04	65.60	65.87	65.22	65.51	1354163
2016-10-05	65.73	65.84	65.49	65.74	935863
2016-10-06	65.35	65.40	65.11	65.17	982395
2016-10-07	65.25	65.31	64.60	65.04	1427848
2016-10-10	64.05	64.66	64.00	64.59	2599139
2016-10-11	64.14	64.26	63.64	63.81	3511674
2016-10-12	63.01	63.66	62.80	63.44	4066464
2016-10-13	62.04	64.19	61.98	63.77	7886632
2016-10-14	63.73	64.04	63.21	63.21	4044586
2016-10-17	62.84	62.96	62.55	62.79	3019213
2016-10-18	63.04	63.46	62.99	63.39	2911242
2016-10-19	63.04	63.12	62.82	62.85	1572299
2016-10-20	62.77	63.32	62.75	63.07	1722641
2016-10-21	62.41	62.81	62.35	62.75	1789444
2016-10-24	62.17	63.04	62.12	62.68	4287956
2016-10-25	60.49	60.81	60.20	60.34	6130489
2016-10-26	59.24	59.65	58.95	59.09	3181327
2016-10-27	59.92	60.05	59.35	59.49	2907718
2016-10-28	59.51	59.57	58.99	59.04	4362926
2016-10-31	59.58	59.60	58.94	59.00	3155004
2016-11-01	59.26	59.48	58.94	59.27	2997109
2016-11-02	59.78	59.81	59.13	59.20	3195743
2016-11-03	59.17	59.17	58.02	58.09	4062757
2016-11-04	58.38	58.50	58.19	58.36	2988356
2016-11-07	58.84	59.12	58.74	58.90	2784857
2016-11-08	59.15	59.46	58.87	59.22	2143788
2016-11-09	61.18	61.90	60.63	61.72	7322632
2016-11-10	61.29	61.88	60.90	61.53	5227807
2016-11-11	61.27	61.45	60.62	61.05	2838371
2016-11-14	59.57	60.10	59.54	59.85	4034704
2016-11-15	59.14	59.85	59.02	59.73	2877019
2016-11-16	59.37	60.19	59.37	59.97	7304147
2016-11-17	60.18	60.42	59.96	60.26	3147268
2016-11-18	59.22	59.36	58.61	58.68	2865785
2016-11-21	58.10	58.35	58.05	58.26	2805530
2016-11-22	57.08	57.13	56.18	56.57	5434070
2016-11-23	56.02	57.18	55.89	57.16	4877667
2016-11-25	58.28	58.28	57.75	57.80	1770452
2016-11-28	57.76	57.92	57.36	57.39	2267189
2016-11-29	57.31	57.60	57.20	57.29	1829954
2016-11-30	57.69	57.69	57.11	57.12	2189769
2016-12-01	56.69	56.84	56.11	56.28	2401267
2016-12-02	56.21	56.74	56.13	56.63	2474290
2016-12-05	57.04	57.40	56.91	57.30	2987940
2016-12-06	57.20	57.39	56.95	57.29	2134810
2016-12-07	57.10	57.12	56.50	57.01	3187894
2016-12-08	55.70	56.20	55.60	56.15	5415045
2016-12-09	57.45	58.10	57.40	57.94	3219247
2016-12-12	57.43	57.79	57.33	57.69	3203852
2016-12-13	59.03	59.37	59.00	59.17	3218144
2016-12-14	59.49	59.57	58.78	58.93	5049184
2016-12-15	59.15	59.46	58.87	59.03	2578495
2016-12-16	59.40	59.68	59.29	59.63	3438305
2016-12-19	59.71	59.97	59.46	59.51	2857763
2016-12-20	59.86	59.97	59.51	59.78	2645658
2016-12-21	59.90	59.95	59.40	59.41	1927180
2016-12-22	59.91	59.94	59.55	59.62	2391881
2016-12-23	59.76	59.84	59.56	59.69	1471218
2016-12-27	60.27	60.30	59.79	59.85	1878037
2016-12-28	60.22	60.23	59.49	59.50	1584644
2016-12-29	60.43	60.51	60.13	60.18	2200222
2016-12-30	60.71	60.94	60.30	60.51	3679105
2017-01-03	60.55	60.73	60.20	60.50	3368875
2017-01-04	59.97	60.41	59.76	60.33	3663726
2017-01-05	61.23	61.80	60.96	61.53	3428267
2017-01-06	61.12	61.33	61.01	61.05	3653925
2017-01-09	61.21	61.79	61.00	61.62	2911403
2017-01-10	61.72	61.84	61.52	61.57	2122819
2017-01-11	60.96	61.12	59.70	60.41	3767004
2017-01-12	59.58	60.51	59.56	60.47	5450109
2017-01-13	60.44	60.44	60.05	60.15	6149958
2017-01-17	59.41	59.85	59.16	59.80	7406792
2017-01-18	59.67	59.88	59.56	59.72	2627218
2017-01-19	58.57	58.88	58.34	58.51	5658287
2017-01-20	58.49	58.81	58.40	58.69	3027134
2017-01-23	58.31	58.49	58.00	58.27	4729068
2017-01-24	58.10	58.31	57.76	58.18	4071596
2017-01-25	59.17	60.09	58.78	59.95	6469700
2017-01-26	60.00	60.08	59.62	59.74	4885056
2017-01-27	59.56	60.00	59.40	59.99	4527842
2017-01-30	59.77	60.22	59.66	60.06	4098043
2017-01-31	60.22	61.43	60.02	61.41	3501744
2017-02-01	60.74	61.02	60.43	60.99	5323274
2017-02-02	60.44	60.84	60.41	60.71	4212413
2017-02-03	61.16	61.45	61.05	61.38	3019758
2017-02-06	61.18	61.55	61.18	61.54	1995755
2017-02-07	61.80	61.85	61.46	61.59	2015578
2017-02-08	61.43	62.01	61.35	61.97	2620975
2017-02-09	62.29	62.63	62.21	62.41	2633393
2017-02-10	62.14	62.63	62.10	62.48	2025492
2017-02-13	62.66	62.69	62.43	62.66	2865835
2017-02-14	62.30	62.58	61.92	62.44	3080706
2017-02-15	62.22	63.06	62.19	62.99	3136451
2017-02-16	63.50	63.76	63.24	63.74	2497879
2017-02-17	63.36	64.14	63.33	64.13	3566815
2017-02-21	63.58	64.25	63.53	64.00	3897897
2017-02-22	63.55	64.06	63.53	63.84	3981486
2017-02-23	64.27	64.52	64.03	64.34	3532363
2017-02-24	63.83	64.26	63.82	64.20	2748937
2017-02-27	64.26	64.55	64.21	64.45	1635734
2017-02-28	64.58	65.24	64.54	62.66	2790014
2017-03-01	62.65	63.09	62.57	62.91	2722243
2017-03-02	61.85	62.49	61.82	62.16	6191941
2017-03-03	62.58	63.18	62.52	63.07	3216458
2017-03-06	62.90	62.98	62.61	62.76	1940806
2017-03-07	61.28	61.93	61.15	61.78	4214334
2017-03-08	61.55	61.95	61.52	61.69	3494147
2017-03-09	61.84	62.47	61.81	62.40	3117124
2017-03-10	62.50	62.90	62.32	62.80	3009912
2017-03-13	62.85	62.92	62.47	62.81	2272283
2017-03-14	62.27	62.55	62.22	62.36	3574776
2017-03-15	62.09	62.82	61.96	62.78	3765965
2017-03-16	62.69	62.90	62.57	62.86	2094463
2017-03-17	62.93	63.12	62.76	62.76	1758413
2017-03-20	63.13	63.28	62.87	62.87	1437727
2017-03-21	63.04	63.09	61.72	61.80	3744266
2017-03-22	61.80	61.83	61.43	61.63	3272236
2017-03-23	61.85	62.21	61.76	61.83	2132551
2017-03-24	61.69	61.88	61.53	61.78	1637449
2017-03-27	62.15	62.57	62.12	62.39	1878834
2017-03-28	62.46	62.55	62.16	62.16	1934093
2017-03-29	62.19	62.40	62.15	62.18	1822925
2017-03-30	62.33	62.57	62.04	62.11	1836072
2017-03-31	62.00	62.01	61.68	61.70	1516042
2017-04-03	61.85	62.03	61.54	61.81	1409324
2017-04-04	61.77	62.26	61.69	62.11	1843171
2017-04-05	61.66	62.01	61.27	61.28	2652439
2017-04-06	61.56	61.58	61.18	61.23	1503669
2017-04-07	61.19	61.50	61.13	61.24	1174255
2017-04-10	61.33	61.36	61.07	61.07	2385764
2017-04-11	61.54	61.59	61.20	61.44	1670451
2017-04-12	61.51	61.63	61.28	61.48	1318267
2017-04-13	61.06	61.21	60.74	60.77	2281453
2017-04-17	60.71	61.08	60.64	60.92	1315268
2017-04-18	60.79	60.81	60.41	60.59	2365057
2017-04-19	60.62	60.85	60.37	60.43	1415356
2017-04-20	61.38	61.40	61.01	61.16	3940013
2017-04-21	61.20	61.33	60.90	60.98	2326290
2017-04-24	61.82	62.01	61.52	61.98	2979106
2017-04-25	63.38	63.61	62.98	63.34	3570731
2017-04-26	62.84	63.68	62.82	63.43	1855034
2017-04-27	64.00	64.39	63.96	64.02	3748854
2017-04-28	63.68	64.00	63.63	63.99	1772038
2017-05-01	63.96	64.15	63.88	63.97	1241796
2017-05-02	64.45	64.76	64.31	64.75	1895621
2017-05-03	64.66	64.66	64.15	64.46	1936875
2017-05-04	64.42	64.64	64.29	64.64	1674783
2017-05-05	64.71	64.75	64.40	64.65	1398113
2017-05-08	64.99	65.02	64.63	64.71	2044281
2017-05-09	65.26	65.52	65.04	65.23	3571697
2017-05-10	65.45	65.52	65.10	65.49	1566871
2017-05-11	65.01	65.50	65.01	65.40	1784266
2017-05-12	66.53	67.07	66.43	66.86	3170830
2017-05-15	66.77	67.11	66.74	66.94	2183281
2017-05-16	68.06	68.07	66.93	67.17	4580041
2017-05-17	67.43	67.66	66.31	66.34	4422791
2017-05-18	66.61	66.98	66.09	66.53	6800668
2017-05-19	66.99	67.15	66.74	66.81	4565158
2017-05-22	67.66	67.95	67.37	67.53	5882923
2017-05-23	67.39	67.65	67.20	67.34	2479805
2017-05-24	67.46	67.73	67.18	67.62	2233568
2017-05-25	67.62	67.76	67.47	67.58	947670
2017-05-26	67.17	67.31	66.93	66.98	1735434
2017-05-30	66.82	67.22	66.79	66.90	1335359
2017-05-31	67.84	68.20	67.79	67.93	1702056
2017-06-01	67.94	68.05	67.78	68.00	1214376
2017-06-02	68.29	68.51	68.13	68.31	1107320
2017-06-05	67.99	68.06	67.62	67.98	911655
2017-06-06	68.01	68.13	67.85	67.99	1376839
2017-06-07	68.14	68.20	67.26	67.47	2557457
2017-06-08	67.41	67.55	67.10	67.33	1831731
2017-06-09	66.97	67.57	66.86	67.41	2061558
2017-06-12	67.40	67.50	66.88	67.16	1763343
2017-06-13	67.64	67.83	67.50	67.66	1720122
2017-06-14	67.61	67.77	67.35	67.51	1506195
2017-06-15	66.23	66.93	66.20	66.83	1953077
2017-06-16	66.99	67.15	66.65	67.15	1798735
2017-06-19	67.27	67.75	67.21	67.66	1139392
2017-06-20	68.49	68.52	67.73	67.79	1897036
2017-06-21	68.02	68.64	67.94	68.59	1982868
2017-06-22	70.69	72.19	70.68	71.73	6139354
2017-06-23	71.09	71.92	71.04	71.73	2199472
2017-06-26	71.27	71.62	71.22	71.24	2960277
2017-06-27	71.45	71.57	70.86	70.87	2623418
2017-06-28	71.16	71.27	70.70	70.82	1255982
2017-06-29	70.17	70.17	69.50	69.94	1688507
2017-06-30	69.89	70.00	69.23	69.34	2034800
2017-07-03	69.36	69.62	69.29	69.44	862042
2017-07-05	68.24	69.08	68.17	69.06	2484958
2017-07-06	68.05	68.12	67.69	68.10	2365363
2017-07-07	68.10	68.46	67.98	68.39	1004989
2017-07-10	68.12	68.49	68.06	68.20	873643
2017-07-11	67.76	68.17	67.65	68.11	1154841
2017-07-12	69.07	69.78	69.03	69.13	1827567
2017-07-13	68.89	68.98	68.36	68.58	1756364
2017-07-14	69.04	69.25	68.72	69.08	1320998
2017-07-17	69.65	69.67	68.91	69.18	1628485
2017-07-18	70.31	70.76	69.76	70.42	2655572
2017-07-19	70.51	70.84	70.45	70.64	1736355
2017-07-20	70.80	71.14	70.76	70.96	1442281
2017-07-21	70.71	70.73	70.38	70.60	1256718
2017-07-24	70.02	70.19	69.79	70.02	1045543
2017-07-25	70.31	70.33	69.72	69.95	1387032
2017-07-26	70.30	70.51	70.06	70.49	1441445
2017-07-27	70.79	70.88	70.18	70.59	2748703
2017-07-28	70.16	70.49	70.04	70.41	1278927
2017-07-31	70.97	71.03	70.67	70.78	1844831
2017-08-01	71.00	71.14	70.84	70.90	1148892
2017-08-02	71.02	71.10	70.73	70.84	1138919
2017-08-03	70.86	70.88	70.43	70.50	962708
2017-08-04	70.52	70.74	70.27	70.59	990062
2017-08-07	70.24	70.34	69.98	70.15	1305992
2017-08-08	70.21	70.42	69.75	69.92	996101
2017-08-09	69.99	69.99	69.50	69.93	1582409
2017-08-10	69.82	69.82	69.04	69.10	1250416
2017-08-11	69.04	69.33	68.91	69.24	1363885
2017-08-14	69.80	69.94	69.52	69.67	798736
2017-08-15	69.86	70.01	69.56	69.87	1271151
2017-08-16	70.00	70.21	69.83	70.09	766349
2017-08-17	69.82	69.98	69.08	69.10	920180
2017-08-18	69.03	69.08	68.66	68.75	1319136
2017-08-21	69.10	69.19	68.88	68.97	1039214
2017-08-22	69.20	69.62	69.17	69.38	1127866
2017-08-23	69.04	69.33	68.88	69.18	1114954
2017-08-24	69.67	69.81	69.33	69.43	673174
2017-08-25	69.48	69.86	69.39	69.39	1485836
2017-08-28	69.23	69.30	68.99	69.23	1893956
2017-08-29	69.15	69.72	69.13	69.47	1265870
2017-08-30	68.88	68.96	68.63	68.74	3299180
2017-08-31	69.18	70.24	69.14	70.02	5258369
2017-09-01	69.99	70.11	69.57	69.62	2586379
2017-09-05	69.55	69.67	69.30	69.62	2363881
2017-09-06	69.56	70.01	69.52	69.67	2046391
2017-09-07	70.39	70.99	70.16	70.86	2302080
2017-09-08	71.04	71.20	70.86	71.14	1254258
2017-09-11	70.85	71.23	70.85	71.10	1584394
2017-09-12	71.21	71.48	71.09	71.21	847931
2017-09-13	71.39	71.46	70.98	71.06	1440145
2017-09-14	70.94	71.46	70.90	71.30	1523818
2017-09-15	71.30	71.33	70.92	71.09	1933504
2017-09-18	71.25	71.25	70.54	70.70	860436
2017-09-19	71.14	71.40	71.04	71.32	1779692
2017-09-20	71.62	71.78	70.67	71.26	2009254
2017-09-21	70.95	71.08	70.53	70.56	1235460
2017-09-22	71.65	71.73	71.32	71.58	2726428
2017-09-25	71.44	71.91	71.37	71.63	2222256
2017-09-26	71.18	71.39	70.58	70.81	1788753
2017-09-27	70.05	70.30	70.01	70.26	1617139
2017-09-28	70.62	70.71	70.36	70.41	1130181
2017-09-29	70.89	71.37	70.65	71.32	1778684
2017-10-02	71.74	72.00	71.53	71.73	2006213
2017-10-03	71.85	71.98	71.77	71.98	2600992
2017-10-04	71.64	71.89	71.32	71.50	1578649
2017-10-05	71.01	71.25	70.85	71.14	1053370
2017-10-06	70.95	71.44	70.94	71.25	818819
2017-10-09	71.25	71.31	70.77	70.99	17348511
2017-10-10	71.00	71.28	70.77	71.23	1351851
2017-10-11	71.47	71.93	71.39	71.77	1619403
2017-10-12	71.55	71.63	71.32	71.44	1229317
2017-10-13	71.68	71.73	71.43	71.55	846361
2017-10-16	71.73	72.17	71.60	71.75	857876
2017-10-17	71.32	71.88	71.24	71.73	1294500
2017-10-18	71.54	71.70	71.34	71.48	1120561
2017-10-19	71.91	71.95	71.32	71.58	2113882
2017-10-20	71.49	71.50	71.02	71.23	2026656
2017-10-23	71.63	71.93	71.28	71.37	4253444
2017-10-24	69.53	69.59	68.92	69.06	6958838
2017-10-25	68.72	68.72	67.22	67.60	4176652
2017-10-26	67.59	67.76	67.04	67.22	3955808
2017-10-27	67.41	67.55	66.96	67.06	3063145
2017-10-30	67.63	68.20	67.54	67.90	2405611
2017-10-31	68.69	68.74	68.06	68.60	3104850
2017-11-01	68.79	69.50	68.69	68.76	1946604
2017-11-02	69.02	69.07	68.59	68.77	1826193
2017-11-03	69.03	69.54	68.99	69.53	844937
2017-11-06	69.63	69.76	69.27	69.37	885528
2017-11-07	68.59	68.78	68.30	68.44	3413353
2017-11-08	68.50	69.01	68.49	68.90	921780
2017-11-09	68.15	68.59	67.86	68.52	1581584
2017-11-10	68.24	68.49	67.98	68.44	1182547
2017-11-13	68.52	68.92	68.48	68.71	1040018
2017-11-14	68.75	69.03	68.64	68.98	1113819
2017-11-15	68.74	68.87	68.60	68.62	838953
2017-11-16	68.98	69.26	68.89	68.97	1216786
2017-11-17	69.49	70.03	69.15	69.77	1545668
2017-11-20	69.78	69.82	69.11	69.13	4008604
2017-11-21	69.70	70.24	69.70	70.01	1944527
2017-11-22	70.65	70.79	70.01	70.18	1540361
2017-11-24	70.76	70.90	70.53	70.68	733965
2017-11-27	70.69	70.70	70.19	70.21	836771
2017-11-28	70.63	71.01	70.40	70.92	1306220
2017-11-29	70.62	70.91	70.58	70.74	1004469
2017-11-30	71.09	71.48	70.89	71.28	927978
2017-12-01	71.09	71.58	71.09	71.49	1178747
2017-12-04	71.44	71.55	70.49	70.51	997976
2017-12-05	69.62	69.97	69.55	69.28	1017615
2017-12-06	68.98	69.40	68.91	69.10	1256817
2017-12-07	68.63	69.03	68.56	68.85	691589
2017-12-08	69.13	69.93	69.12	69.75	1054160
2017-12-11	69.64	69.86	69.52	69.62	1126454
2017-12-12	69.63	70.25	69.59	70.16	980707
2017-12-13	70.55	70.70	70.16	70.33	879329
2017-12-14	70.46	70.55	70.15	70.17	890999
2017-12-15	70.14	70.57	70.03	70.50	1281851
2017-12-18	70.62	71.10	70.54	70.67	1097676
2017-12-19	70.95	71.00	70.38	70.39	1107211
2017-12-20	69.59	69.65	68.85	68.99	1368849
2017-12-21	69.15	69.80	69.00	69.36	1078804
2017-12-22	69.00	69.06	68.76	68.91	803727
2017-12-26	68.82	69.22	68.82	69.04	400166
2017-12-27	69.82	69.83	69.59	69.65	499650
2017-12-28	70.29	70.29	69.92	69.99	723466
2017-12-29	70.28	70.36	69.75	69.75	756085
2018-01-02	69.87	70.35	69.81	70.35	1055999
2018-01-03	70.22	71.11	70.20	70.90	1155510
2018-01-04	71.04	71.05	70.75	70.96	834431
2018-01-05	71.24	71.72	71.15	71.67	755059
2018-01-08	71.67	71.76	71.35	71.63	1079594
2018-01-09	71.52	71.83	71.34	71.75	1333477
2018-01-10	71.58	71.58	71.15	71.33	796682
2018-01-11	70.93	71.35	70.91	71.17	911381
2018-01-12	71.34	72.07	71.30	71.98	1016527
2018-01-16	72.12	72.52	71.99	72.05	1210231
2018-01-17	72.07	72.47	71.81	72.17	1180319
2018-01-18	71.70	72.03	71.63	71.78	1523704
2018-01-19	72.25	72.34	71.71	72.22	770420
2018-01-22	71.67	72.28	71.67	72.27	1671651
2018-01-23	72.61	72.88	72.10	72.45	2447309
2018-01-24	75.35	76.01	75.29	75.96	4029878
2018-01-25	77.33	78.05	77.33	77.80	2839632
2018-01-26	78.20	78.25	77.79	78.01	1944318
2018-01-29	77.18	77.41	76.95	77.24	1537484
2018-01-30	76.53	76.61	76.03	76.16	1399403
2018-01-31	76.05	76.14	74.73	74.82	1438813
2018-02-01	74.73	75.31	74.67	75.22	1545357
2018-02-02	73.84	74.04	73.42	73.43	1451695
2018-02-05	72.57	72.64	70.21	70.47	2426291
2018-02-06	70.60	71.73	69.90	71.63	3530432
2018-02-07	70.51	70.99	70.15	70.46	3379871
2018-02-08	69.99	70.33	68.56	68.57	2891982
2018-02-09	69.19	69.51	67.71	69.16	3499524
2018-02-12	69.62	70.21	69.48	69.79	1318939
2018-02-13	69.73	69.98	69.38	69.45	2067287
2018-02-14	69.67	71.13	69.58	71.04	1745105
2018-02-15	71.64	72.05	71.34	72.01	1005268
2018-02-16	71.98	72.75	71.95	72.20	983166
2018-02-20	71.21	71.58	70.83	70.92	1364800
2018-02-21	71.08	71.52	70.52	70.52	907529
2018-02-22	71.09	71.18	70.53	70.78	989856
2018-02-23	70.32	70.93	70.16	70.89	1129772
2018-02-26	70.77	71.65	70.75	71.47	1844222
2018-02-27	70.84	70.89	70.21	70.24	1483951
2018-02-28	70.25	70.41	69.21	69.24	1380088
2018-03-01	68.99	69.36	68.02	68.45	952000
2018-03-02	68.82	69.10	68.38	68.99	2071089
2018-03-05	68.86	70.16	68.84	67.55	2064454
2018-03-06	67.83	68.05	67.15	67.73	2320443
2018-03-07	67.70	68.13	67.51	67.98	1855632
2018-03-08	67.91	68.49	67.87	68.42	2656034
2018-03-09	68.31	68.83	68.19	68.75	2392687
2018-03-12	68.79	69.07	68.74	68.88	1034801
2018-03-13	69.07	69.17	68.19	68.34	1504401
2018-03-14	68.82	69.01	68.21	68.32	1584919
2018-03-15	68.22	68.58	67.96	67.96	994852
2018-03-16	67.98	68.40	67.96	68.17	1994543
2018-03-19	68.08	68.09	67.12	67.48	1471359
2018-03-20	66.87	67.68	66.85	67.57	1248333
2018-03-21	67.51	67.87	67.27	67.36	1682214
2018-03-22	67.30	67.46	66.34	66.36	1729740
2018-03-23	66.41	66.62	65.25	65.26	2469903
2018-03-26	66.73	66.77	65.36	66.19	1178046
2018-03-27	66.69	66.93	65.78	66.00	1532539
2018-03-28	66.88	68.14	66.64	67.50	1583833
2018-03-29	66.97	67.55	66.85	67.17	1528708
2018-04-02	66.88	67.27	65.77	66.12	1270454
2018-04-03	66.76	66.79	66.00	66.56	1680121
2018-04-04	66.33	67.27	66.20	67.20	2223579
2018-04-05	67.42	67.77	67.21	67.34	1084498
2018-04-06	67.44	67.77	66.28	66.63	1536942
2018-04-09	67.15	67.90	66.97	67.35	2537212
2018-04-10	68.27	68.47	67.81	68.01	1155641
2018-04-11	67.36	67.75	67.17	67.22	1007169
2018-04-12	67.62	67.91	67.59	67.66	1064150
2018-04-13	67.41	67.51	67.04	67.32	1036961
2018-04-16	67.37	67.71	66.95	67.43	1552734
2018-04-17	67.46	68.09	67.40	67.94	3099448
2018-04-18	67.95	68.00	67.51	67.87	4389383
2018-04-19	66.26	66.31	65.47	65.63	5933035
2018-04-20	64.92	65.00	64.56	64.70	2925246
2018-04-23	64.68	64.76	64.39	64.47	1180753
2018-04-24	64.44	64.49	63.68	63.96	1571252
2018-04-25	63.34	63.60	62.91	63.49	1294357
2018-04-26	63.97	64.27	63.92	64.14	1025983
2018-04-27	63.93	64.34	63.77	64.19	1174553
2018-04-30	64.31	64.50	63.68	63.71	1024885
2018-05-01	63.45	63.50	63.05	63.37	1468640
2018-05-02	63.64	63.69	62.94	62.96	1609579
2018-05-03	63.58	63.63	63.05	63.40	1844457
2018-05-04	63.28	63.86	63.19	63.71	915348
2018-05-07	64.09	64.36	63.93	64.04	1054079
2018-05-08	64.32	64.44	63.88	64.08	1187700
2018-05-09	63.81	64.44	63.71	64.04	1137952
2018-05-10	64.12	64.44	63.56	63.92	1612580
2018-05-11	64.29	64.55	64.04	64.42	2729748
2018-05-14	65.09	65.27	64.92	65.07	1653393
2018-05-15	64.67	64.71	64.29	64.34	2319187
2018-05-16	64.72	64.84	64.42	64.47	1326911
2018-05-17	64.15	64.32	63.94	64.09	2098908
2018-05-18	64.28	64.32	63.89	64.02	1478946
2018-05-21	64.19	64.36	63.76	63.79	986952
2018-05-22	63.81	64.22	63.80	63.83	945055
2018-05-23	63.95	64.05	63.40	63.49	836910
2018-05-24	63.66	63.78	63.14	63.28	1186387
2018-05-25	63.70	63.83	63.10	63.22	911624
2018-05-29	62.36	62.65	62.06	62.27	1239329
2018-05-30	62.75	63.19	62.50	62.91	1400815
2018-05-31	62.60	62.74	61.57	61.91	2243234
2018-06-01	62.55	62.98	62.41	62.80	1505276
2018-06-04	63.13	63.15	62.72	62.94	2354310
2018-06-05	62.60	62.63	62.11	62.22	1806059
2018-06-06	62.11	62.59	61.93	62.48	1380203
2018-06-07	63.13	63.13	62.55	62.71	1222762
2018-06-08	62.19	62.54	61.99	62.48	1325483
2018-06-11	62.39	63.16	62.31	62.97	2428895
2018-06-12	62.94	63.08	62.70	63.00	1394588
2018-06-13	62.80	63.15	62.76	62.96	1618938
2018-06-14	63.18	63.37	63.03	63.12	1301684
2018-06-15	63.19	63.42	62.88	62.96	2142184
2018-06-18	61.71	61.72	61.30	61.55	2185040
2018-06-19	60.83	61.38	60.82	61.12	3008815
2018-06-20	62.01	62.01	61.54	61.67	1440143
2018-06-21	62.11	62.14	61.37	61.46	1101060
2018-06-22	62.34	62.70	62.15	62.36	1744719
2018-06-25	61.80	61.95	61.32	61.50	1472482
2018-06-26	61.18	61.38	60.99	61.18	1683233
2018-06-27	60.85	61.12	60.17	60.18	1837473
2018-06-28	60.32	60.73	60.06	60.64	1698437
2018-06-29	63.20	63.25	62.75	62.75	3929819
2018-07-02	61.58	62.06	61.48	62.06	1693603
2018-07-03	62.74	62.80	62.46	62.69	1437514
2018-07-05	63.88	63.98	63.57	63.93	3196920
2018-07-06	63.93	64.25	63.82	64.11	1345223
2018-07-09	64.20	64.55	64.12	64.38	1129626
2018-07-10	64.37	64.38	64.00	64.21	1497628
2018-07-11	63.72	63.86	63.27	63.43	1729331
2018-07-12	65.17	65.84	65.05	65.58	3731765
2018-07-13	65.33	65.54	65.27	65.45	1317924
2018-07-16	65.65	65.69	65.14	65.29	1693267
2018-07-17	64.87	65.62	64.81	65.38	2457566
2018-07-18	66.99	67.29	66.67	67.26	3036406
2018-07-19	67.31	67.51	67.00	67.12	3841419
2018-07-20	68.36	68.63	68.26	68.34	4003077
2018-07-23	68.64	68.66	68.25	68.32	3029942
2018-07-24	68.31	68.93	68.28	68.54	1748469
2018-07-25	68.33	68.97	68.22	68.90	1707052
2018-07-26	69.11	69.52	69.01	69.16	1894343
2018-07-27	69.11	69.47	69.07	69.36	1575216
2018-07-30	69.60	69.78	69.43	69.60	1064582
2018-07-31	69.98	70.20	69.53	69.70	1417123
2018-08-01	69.46	69.67	69.11	69.52	1740381
2018-08-02	69.61	69.98	69.46	69.84	1322347
2018-08-03	68.67	69.33	68.66	69.23	1657127
2018-08-06	69.00	69.47	68.85	69.35	1828292
2018-08-07	69.46	69.57	69.28	69.44	1601672
2018-08-08	69.02	69.54	68.89	69.40	1502868
2018-08-09	69.13	69.35	68.97	69.20	1198525
2018-08-10	68.66	68.84	68.03	68.20	1809662
2018-08-13	68.30	68.69	68.23	68.49	1701003
2018-08-14	68.17	68.39	68.09	68.24	1434581
2018-08-15	67.50	68.10	67.36	67.98	2179131
2018-08-16	68.11	68.43	68.03	68.28	1708370
2018-08-17	68.78	69.13	68.74	68.98	1361855
2018-08-20	69.17	69.48	69.12	69.42	1043465
2018-08-21	70.14	70.16	69.51	69.62	2733175
2018-08-22	69.92	70.06	69.48	69.52	1639182
2018-08-23	69.67	69.72	69.32	69.46	947863
2018-08-24	69.30	69.59	69.10	69.57	884353
2018-08-27	69.62	69.97	69.60	69.85	879503
2018-08-28	69.62	69.74	69.53	69.62	1087338
2018-08-29	69.11	69.62	69.06	69.51	1279677
2018-08-30	69.30	69.62	69.18	69.36	1044791
2018-08-31	69.08	69.28	68.70	68.96	968137
2018-09-04	68.33	68.67	68.33	68.59	902016
2018-09-05	67.88	68.27	67.87	68.20	1326343
2018-09-06	68.21	68.26	67.43	67.74	1490348
2018-09-07	67.52	68.05	67.47	67.94	1230930
2018-09-10	68.64	68.97	68.48	68.56	1360796
2018-09-11	69.71	69.84	69.40	69.76	1956480
2018-09-12	70.11	70.41	70.10	70.14	1158475
2018-09-13	70.65	70.95	70.44	70.86	1982367
2018-09-14	70.75	70.90	70.49	70.80	1333816
2018-09-17	70.47	70.95	70.45	70.72	2468338
2018-09-18	69.87	70.66	69.82	70.64	1878986
2018-09-19	69.92	70.54	69.91	70.53	2539358
2018-09-20	70.36	71.43	70.36	71.42	3142491
2018-09-21	70.75	71.17	70.71	71.00	2938397
2018-09-24	70.87	71.03	70.55	70.85	1812051
2018-09-25	71.50	71.71	71.27	71.36	1342691
2018-09-26	71.34	72.07	71.29	71.78	1418188
2018-09-27	71.34	71.93	71.32	71.53	1614940
2018-09-28	71.81	71.91	71.53	71.58	1217050
2018-10-01	71.82	71.97	71.61	71.72	1249068
2018-10-02	71.35	71.83	71.16	71.73	1892277
2018-10-03	72.51	72.91	72.47	72.65	2261312
2018-10-04	71.92	72.02	71.01	71.32	1121016
2018-10-05	71.30	71.47	70.71	71.04	1203674
2018-10-08	70.30	70.96	70.25	70.83	1833422
2018-10-09	70.14	70.81	69.99	70.68	3587330
2018-10-10	71.59	71.61	70.02	70.11	2824310
2018-10-11	69.43	69.55	67.86	68.29	3572877
2018-10-12	69.08	69.11	68.25	68.77	1793159
2018-10-15	69.33	69.47	69.05	69.08	2065289
2018-10-16	70.19	71.29	70.05	71.21	2827113
2018-10-17	70.95	71.09	70.39	70.85	3122213
2018-10-18	71.41	72.04	71.06	71.64	5484768
2018-10-19	72.52	72.75	72.30	72.43	3400344
2018-10-22	72.01	72.47	71.76	72.36	2843199
2018-10-23	72.01	73.20	71.63	73.11	4343016
2018-10-24	72.37	72.57	69.96	69.99	3860723
2018-10-25	69.79	71.81	69.51	71.23	3976008
2018-10-26	70.66	71.26	70.00	70.85	4323963
2018-10-29	72.27	72.38	70.85	71.52	4175971
2018-10-30	72.02	72.21	71.38	71.97	4137830
2018-10-31	72.29	73.07	72.21	72.66	3472431
2018-11-01	73.01	73.42	72.54	73.27	1998293
2018-11-02	73.04	73.26	72.15	72.44	1509213
2018-11-05	73.11	74.38	72.96	74.13	3150374
2018-11-06	73.27	73.39	72.68	73.04	4601132
2018-11-07	73.47	74.00	73.35	73.85	3045155
2018-11-08	74.15	74.38	73.94	74.14	2637474
2018-11-09	73.95	74.26	73.76	74.12	2706701
2018-11-12	73.67	73.76	73.25	73.30	1908278
2018-11-13	73.31	73.79	73.24	73.36	2515672
2018-11-14	73.25	73.37	72.40	72.55	2289105
2018-11-15	72.13	72.71	71.83	72.47	3041999
2018-11-16	72.17	73.06	72.16	72.90	2188433
2018-11-19	73.31	73.50	72.77	73.36	3856933
2018-11-20	73.28	74.00	71.64	72.23	4440601
2018-11-21	73.06	74.33	72.91	73.96	4700721
2018-11-23	72.77	73.47	72.74	73.13	1449647
2018-11-26	73.62	74.14	73.47	73.94	2442245
2018-11-27	73.15	73.93	72.97	73.84	1940003
2018-11-28	73.54	74.66	73.32	74.59	2165486
2018-11-29	74.66	76.17	74.66	75.64	3886725
2018-11-30	75.63	76.19	75.61	76.04	3342606
2018-12-03	76.30	76.30	75.67	76.02	2295589
2018-12-04	76.49	76.75	75.33	75.41	1472313
2018-12-06	74.03	74.30	73.01	73.98	3440577
2018-12-07	72.07	73.11	72.07	72.34	2925759
2018-12-10	72.53	72.53	71.27	72.19	1475663
2018-12-11	73.03	73.14	72.10	72.46	1465999
2018-12-12	73.20	73.94	73.16	73.21	2000057
2018-12-13	73.40	73.60	73.18	73.44	5240336
2018-12-14	72.42	73.03	72.36	72.60	2462512
2018-12-17	71.96	72.09	71.09	71.24	3070953
2018-12-18	71.27	71.39	70.55	70.94	2739022
2018-12-19	70.86	71.39	69.63	70.16	3881926
2018-12-20	70.76	70.76	69.53	69.97	6387194
2018-12-21	69.70	70.08	69.23	69.24	3935849
2018-12-24	69.19	69.35	68.50	68.53	719255
2018-12-26	68.51	70.42	68.42	70.42	1243044
2018-12-27	68.81	69.84	68.18	69.84	2400399
2018-12-28	71.00	71.51	70.67	70.83	1825004
2018-12-31	71.14	71.44	70.96	71.29	1242442
2019-01-02	70.11	70.66	69.50	69.83	1570420
2019-01-03	70.62	71.04	70.10	70.40	3302060
2019-01-04	70.65	71.72	70.65	71.35	1759319
2019-01-07	69.99	70.77	69.97	70.51	1808616
2019-01-08	71.55	72.07	71.44	72.04	2433171
2019-01-09	72.26	72.44	72.07	72.24	1026909
2019-01-10	73.11	73.27	72.86	73.20	1853131
2019-01-11	73.13	73.41	72.71	72.91	2363764
2019-01-14	72.46	72.59	71.96	72.12	1989859
2019-01-15	72.97	73.41	72.76	73.00	1472155
2019-01-16	73.09	73.36	72.97	73.06	1631508
2019-01-17	73.45	73.71	73.34	73.63	1901757
2019-01-18	74.08	74.11	73.69	73.93	2745441
2019-01-22	73.34	73.46	73.01	73.37	1448324
2019-01-23	73.58	73.86	73.01	73.23	1933327
2019-01-24	72.26	72.33	71.59	71.78	1764738
2019-01-25	71.68	71.81	71.21	71.40	3277976
2019-01-28	70.81	71.19	70.55	71.15	4267686
2019-01-29	71.34	72.02	71.34	71.93	1928399
2019-01-30	70.63	71.52	70.59	71.17	2439030
2019-01-31	71.83	72.84	71.57	72.71	3297695
2019-02-01	72.42	73.06	72.32	72.82	3061443
2019-02-04	73.31	73.62	73.14	73.42	1995691
2019-02-05	73.64	74.14	73.58	73.89	2048044
2019-02-06	74.01	74.29	73.91	73.94	1024148
2019-02-07	73.84	73.90	73.24	73.37	1429898
2019-02-08	73.27	73.84	73.18	73.81	1731775
2019-02-11	73.39	73.63	73.15	73.20	1617439
2019-02-12	73.72	73.89	73.58	73.81	1254904
2019-02-13	73.60	74.04	73.57	73.79	2424271
2019-02-14	73.71	74.13	73.43	73.95	2514553
2019-02-15	74.03	74.76	73.99	74.67	2351443
2019-02-19	74.39	74.86	74.36	74.74	2123232
2019-02-20	75.31	75.62	75.25	75.38	1416617
2019-02-21	75.38	75.42	74.94	75.19	806105
2019-02-22	75.01	75.56	74.99	75.41	1056173
2019-02-25	75.56	75.92	75.49	75.68	1666318
2019-02-26	75.97	76.20	75.90	76.00	1233236
2019-02-27	76.06	76.30	75.76	75.84	1400499
2019-02-28	75.89	76.31	75.72	75.79	1368958
2019-03-01	75.90	76.12	75.73	73.55	1338539
2019-03-04	74.11	74.17	73.73	74.15	1402481
2019-03-05	73.76	74.86	73.75	74.60	3692402
2019-03-06	74.79	74.80	74.23	74.61	1205918
2019-03-07	74.63	74.72	74.19	74.29	1633235
2019-03-08	74.12	74.54	73.88	74.50	1630765
2019-03-11	74.41	75.06	74.39	74.82	1226585
2019-03-12	74.77	75.17	74.73	74.82	1820583
2019-03-13	75.41	76.16	75.26	76.12	2480588
2019-03-14	76.00	76.77	75.90	76.44	1616472
2019-03-15	76.83	77.77	76.67	77.50	2656247
2019-03-18	77.29	77.44	77.02	77.40	2173315
2019-03-19	77.78	77.84	77.17	77.25	2546120
2019-03-20	77.27	78.00	77.08	77.66	1512730
2019-03-21	77.62	77.96	77.56	77.81	3730803
2019-03-22	77.52	77.92	77.46	77.61	2813304
2019-03-25	77.73	77.81	77.18	77.52	1363662
2019-03-26	78.63	79.03	78.48	78.94	4141506
2019-03-27	79.04	79.34	78.50	79.01	3694105
2019-03-28	79.34	79.58	79.19	79.44	1443866
2019-03-29	79.35	80.01	79.14	79.87	1744077
2019-04-01	80.01	80.01	79.46	79.51	1530723
2019-04-02	78.77	78.95	78.65	78.82	1606494
2019-04-03	78.38	78.95	78.22	78.89	3071692
2019-04-04	78.21	78.32	77.67	78.27	2971016
2019-04-05	78.11	78.54	77.90	78.08	2333651
2019-04-08	78.90	78.90	78.36	78.86	2672450
2019-04-09	80.21	80.51	78.79	78.93	6844688
2019-04-10	77.74	77.80	77.26	77.53	4098717
2019-04-11	77.85	77.90	77.27	77.47	2869340
2019-04-12	76.22	76.59	75.82	75.93	4446417
2019-04-15	76.54	76.77	76.22	76.61	2571176
2019-04-16	76.38	76.48	75.00	75.08	2980933
2019-04-17	74.75	74.75	73.07	73.15	4707419
2019-04-18	73.10	73.19	71.88	72.30	5053808
2019-04-22	71.54	71.92	70.94	71.35	8191928
2019-04-23	71.72	72.56	71.51	71.82	8824100
2019-04-24	74.26	74.61	73.58	73.64	4638329
2019-04-25	75.23	76.45	75.08	76.27	3568863
2019-04-26	76.51	77.00	76.26	76.92	2683767
2019-04-29	76.63	76.85	76.49	76.77	1541183
2019-04-30	77.49	78.11	77.16	77.81	2048997
2019-05-01	77.69	78.35	77.35	77.51	1143726
2019-05-02	77.50	77.74	77.05	77.53	1442714
2019-05-03	78.21	78.28	77.75	78.17	1327347
2019-05-06	77.64	78.57	77.61	78.32	1124687
2019-05-07	77.65	77.74	76.38	76.71	1352253
2019-05-08	77.07	77.77	76.85	77.47	1186196
2019-05-09	76.77	76.91	76.23	76.63	2276406
2019-05-10	77.29	77.61	76.70	77.48	2047120
2019-05-13	75.87	76.35	75.72	76.18	2351062
2019-05-14	76.13	76.82	76.10	76.39	1082014
2019-05-15	76.32	77.42	76.27	77.17	1030237
2019-05-16	78.17	78.58	77.94	78.02	1303972
2019-05-17	78.53	78.85	78.26	78.26	1563774
2019-05-20	77.94	78.08	77.29	77.60	2871367
2019-05-21	78.24	78.46	77.79	77.96	2152604
2019-05-22	78.33	79.54	78.20	79.40	2354468
2019-05-23	79.72	80.00	79.42	79.90	2069228
2019-05-24	81.84	83.69	81.68	82.82	4727218
2019-05-28	83.00	83.29	82.22	82.25	2131096
2019-05-29	82.12	82.15	81.12	81.20	3682495
2019-05-30	81.17	81.60	80.82	81.19	1766155
2019-05-31	81.07	81.24	80.75	81.04	2015767
2019-06-03	82.57	83.09	82.31	82.95	2259358
2019-06-04	82.91	83.00	82.38	82.72	1256677
2019-06-05	82.86	83.31	82.79	82.84	1005972
2019-06-06	83.36	83.85	82.94	82.95	2109869
2019-06-07	83.28	83.84	83.23	83.33	3818625
2019-06-10	83.38	83.61	82.99	83.48	1004558
2019-06-11	84.10	84.21	83.25	83.37	4036158
2019-06-12	83.63	84.39	83.57	84.20	1406199
2019-06-13	85.29	85.36	84.46	84.78	1768585
2019-06-14	84.98	85.28	84.59	84.71	1245016
2019-06-17	84.39	85.16	84.39	84.94	860286
2019-06-18	86.40	86.71	86.09	86.39	2300135
2019-06-19	86.12	87.04	86.08	86.97	1406181
2019-06-20	88.24	88.32	87.18	87.41	1760042
2019-06-21	87.59	87.71	86.83	87.52	2316338
2019-06-24	87.46	87.99	87.27	87.81	1087412
2019-06-25	88.57	88.62	87.40	87.41	1462777
2019-06-26	86.65	86.74	86.06	86.30	1614887
2019-06-27	86.21	86.53	85.96	86.05	1524658
2019-06-28	86.52	86.66	86.16	86.40	997722
2019-07-01	86.89	87.05	86.58	86.92	935819
2019-07-02	86.92	87.35	86.86	87.15	1109769
2019-07-03	87.39	87.68	87.28	87.53	1063369
2019-07-05	85.97	86.04	85.46	85.58	1371647
2019-07-08	85.33	86.02	85.26	85.86	1092463
2019-07-09	86.06	86.73	86.03	86.17	1178597
2019-07-10	86.87	86.92	86.28	86.48	1489127
2019-07-11	87.08	87.13	84.96	85.49	2822043
2019-07-12	84.81	84.87	83.30	83.45	3653665
2019-07-15	83.99	84.62	83.90	84.47	3054504
2019-07-16	84.56	84.56	83.89	84.37	1728661
2019-07-17	86.00	86.18	85.25	85.38	3827711
2019-07-18	89.73	89.90	88.33	89.20	5449615
2019-07-19	89.71	89.77	88.35	88.53	3484360
2019-07-22	89.38	89.50	88.81	88.99	2617946
2019-07-23	89.26	89.31	88.43	88.65	2882118
2019-07-24	87.60	88.32	87.22	88.31	1733209
2019-07-25	87.92	87.98	86.93	87.05	1570140
2019-07-26	88.14	88.21	87.92	88.18	1675468
2019-07-29	87.40	87.56	87.03	87.18	1530533
2019-07-30	86.65	86.75	86.34	86.72	1575052
2019-07-31	86.13	87.55	86.02	86.66	1297982
2019-08-01	86.77	87.50	86.54	87.35	1110227
2019-08-02	87.54	87.61	86.68	87.23	1308279
2019-08-05	86.69	86.89	85.13	85.85	1172176
2019-08-06	86.19	86.69	82.08	83.48	6754136
2019-08-07	83.94	84.23	82.86	84.03	6018920
2019-08-08	85.26	86.86	85.08	86.33	1972405
2019-08-09	86.47	86.62	85.59	85.94	1425823
2019-08-12	86.63	86.86	85.90	86.21	1469433
2019-08-13	85.82	86.47	85.70	86.22	1988646
2019-08-14	85.68	85.90	84.19	84.23	1457388
2019-08-15	83.50	84.26	83.38	83.82	1479027
2019-08-16	84.08	84.75	84.04	84.66	1257580
2019-08-19	85.33	85.33	84.47	84.67	1123110
2019-08-20	84.88	84.98	84.27	84.29	1753950
2019-08-21	85.24	85.67	85.13	85.28	2137565
2019-08-22	84.45	84.82	84.10	84.22	1533195
2019-08-23	84.64	85.09	83.47	83.69	2116352
2019-08-26	83.28	83.79	83.24	83.76	860205
2019-08-27	84.44	85.08	84.22	84.57	1179288
2019-08-28	84.07	84.61	83.85	84.20	975107
2019-08-29	84.56	84.66	84.15	84.23	976277
2019-08-30	85.83	86.07	84.83	85.27	1535633
2019-09-03	84.10	85.17	84.07	85.05	2018456
2019-09-04	85.14	85.20	84.37	84.41	1357868
2019-09-05	84.81	85.02	84.47	84.72	1162873
2019-09-06	84.98	85.35	84.81	84.89	1219034
2019-09-09	84.59	84.99	84.09	84.80	2163816
2019-09-10	82.98	84.04	82.40	83.78	2153468
2019-09-11	83.31	84.17	83.27	84.10	1181998
2019-09-12	83.93	84.75	83.85	84.68	2559642
2019-09-13	82.94	83.12	82.23	82.32	2523338
2019-09-16	81.99	82.35	81.45	81.51	1153108
2019-09-17	81.74	82.15	81.52	81.88	2382478
2019-09-18	81.65	81.98	81.24	81.64	1428484
2019-09-19	81.82	82.07	81.70	81.71	909345
2019-09-20	82.93	83.08	82.11	82.39	1916463
2019-09-23	82.06	82.33	81.64	81.96	1948424
2019-09-24	82.18	82.41	81.59	81.81	1368599
2019-09-25	81.23	81.32	80.77	80.94	1340352
2019-09-26	81.97	82.87	81.81	82.21	2426071
2019-09-27	82.31	82.70	82.21	82.70	2326925
2019-09-30	81.88	82.51	81.81	82.23	1463150
2019-10-01	81.75	81.88	81.08	81.42	2343460
2019-10-02	79.90	80.14	79.46	79.82	2237657
2019-10-03	79.97	80.66	79.70	80.61	1915855
2019-10-04	81.10	81.33	80.83	81.32	1825557
2019-10-07	81.66	82.19	81.58	81.59	1930467
2019-10-08	80.89	81.26	80.48	80.74	1583262
2019-10-09	81.07	81.32	80.74	81.09	1355677
2019-10-10	80.45	81.44	80.44	81.31	1928706
2019-10-11	82.06	82.50	81.87	81.95	1124772
2019-10-14	81.21	81.86	81.00	81.31	1235194
2019-10-15	81.41	82.15	81.28	82.04	1389397
2019-10-16	81.88	82.43	81.80	82.33	2009565
2019-10-17	82.89	82.94	82.39	82.54	1361917
2019-10-18	81.89	82.25	81.72	82.21	1015141
2019-10-21	81.86	82.16	81.30	81.91	2340212
2019-10-22	81.31	82.69	81.30	82.30	4073591
2019-10-23	82.13	82.20	81.61	81.98	2028344
2019-10-24	82.24	82.64	82.05	82.55	1785360
2019-10-25	82.49	83.05	82.30	82.62	1570048
2019-10-28	82.52	82.88	82.22	82.25	1744037
2019-10-29	82.60	83.76	82.56	83.64	1711374
2019-10-30	82.40	82.91	82.32	82.90	1961750
2019-10-31	82.66	82.85	82.34	82.74	1884844
2019-11-01	82.82	83.10	82.78	82.92	906083
2019-11-04	84.19	84.22	83.21	83.21	1253289
2019-11-05	82.71	82.82	82.18	82.22	2363367
2019-11-06	82.25	83.01	82.24	82.76	4211189
2019-11-07	82.47	82.57	82.14	82.32	1186280
2019-11-08	83.09	83.71	82.90	83.62	1373051
2019-11-11	83.74	84.14	83.62	83.87	887198
2019-11-12	84.46	84.78	84.40	84.49	807834
2019-11-13	84.85	85.12	84.72	85.03	855018
2019-11-14	84.53	84.84	84.37	84.70	766301
2019-11-15	84.60	85.37	84.57	85.20	1163067
2019-11-18	85.33	85.69	85.16	85.48	1036792
2019-11-19	85.07	85.58	84.72	85.54	2829276
2019-11-20	85.43	85.82	85.38	85.67	1310236
2019-11-21	85.24	85.86	85.04	85.67	1478217
2019-11-22	86.06	86.16	85.37	85.62	907923
2019-11-25	85.44	86.52	85.36	86.39	3090497
2019-11-26	86.68	87.25	86.63	87.17	2127509
2019-11-27	87.13	87.47	87.09	87.24	1371893
2019-11-29	87.08	87.43	87.06	87.34	1324672
2019-12-02	86.76	86.76	86.11	86.52	1749775
2019-12-03	85.57	86.16	85.48	86.13	1780432
2019-12-04	86.38	86.75	86.10	86.64	1346205
2019-12-05	87.03	87.03	86.56	86.72	1242372
2019-12-06	87.35	87.49	87.07	87.12	951440
2019-12-09	87.14	87.79	87.12	87.56	2400215
2019-12-10	87.54	87.87	87.32	87.81	1702531
2019-12-11	87.45	88.15	87.45	88.04	3012454
2019-12-12	87.76	88.15	87.49	88.06	1377246
2019-12-13	87.75	88.24	87.67	87.99	1365218
2019-12-16	87.96	88.33	87.88	88.07	2271269
2019-12-17	88.76	88.80	88.40	88.58	1305313
2019-12-18	89.00	89.12	88.07	88.24	1418671
2019-12-19	89.20	89.29	88.92	89.20	1654204
2019-12-20	89.19	89.47	89.02	89.22	1672718
2019-12-23	89.91	89.96	89.61	89.77	1624710
2019-12-24	89.62	89.81	89.45	89.73	433555
2019-12-26	89.90	89.95	89.55	89.72	730418
2019-12-27	90.36	90.52	90.07	90.25	1083774
2019-12-30	90.38	90.40	89.38	89.47	884022
2019-12-31	89.53	89.61	89.13	89.60	1021170
2020-01-02	89.60	90.34	89.42	89.85	1212954
2020-01-03	89.05	90.16	89.04	89.70	1062277
2020-01-06	89.58	90.30	89.56	90.30	1487645
2020-01-07	89.98	89.98	89.35	89.40	1153731
2020-01-08	89.41	89.78	89.28	89.40	982082
2020-01-09	89.76	90.03	89.54	89.68	768327
2020-01-10	89.38	89.40	88.75	88.82	1706927
2020-01-13	88.87	88.93	88.45	88.67	1582773
2020-01-14	89.03	89.40	88.93	89.31	1084013
2020-01-15	89.73	89.99	89.48	89.52	1546641
2020-01-16	89.96	90.01	89.64	89.99	1441139
2020-01-17	90.58	90.90	90.27	90.78	1854681
2020-01-21	90.50	90.81	90.07	90.08	2616697
2020-01-22	90.20	90.36	89.62	90.09	2762991
2020-01-23	89.98	90.06	89.38	89.82	2122830
2020-01-24	89.90	90.09	88.62	88.83	5575435
2020-01-27	88.05	88.99	87.97	88.67	1410069
2020-01-28	89.41	90.58	89.32	90.41	2442521
2020-01-29	91.06	91.58	90.50	90.60	3156678
2020-01-30	90.47	90.77	89.93	90.77	1849810
2020-01-31	90.04	90.21	89.15	89.43	2067193
2020-02-03	89.27	89.74	89.09	89.19	1615158
2020-02-04	89.38	90.21	89.34	89.99	1312804
2020-02-05	91.44	91.45	90.87	91.19	2897131
2020-02-06	91.08	91.79	90.87	91.75	2116846
2020-02-07	91.45	91.64	90.60	90.68	1586682
2020-02-10	91.00	92.21	90.95	92.19	1455356
2020-02-11	92.56	93.01	92.53	92.95	1862263
2020-02-12	93.06	94.48	92.49	93.69	3000215
2020-02-13	92.63	92.99	92.48	92.52	1676268
2020-02-14	92.46	92.56	92.04	92.38	1058244
2020-02-18	91.76	92.23	91.73	91.98	1130751
2020-02-19	92.13	92.41	91.97	92.00	1331596
2020-02-20	91.84	91.87	90.73	91.12	1283411
2020-02-21	91.02	91.75	90.81	91.56	1452598
2020-02-24	87.74	88.64	85.14	85.24	4167901
2020-02-25	85.70	85.76	82.76	83.22	7631068
2020-02-26	83.83	84.57	82.19	82.43	5514321
2020-02-27	82.09	83.63	81.35	81.40	4531289
2020-02-28	79.42	80.25	78.59	79.45	4826936
2020-03-02	81.00	82.48	79.99	79.32	3202459
2020-03-03	81.13	81.99	78.74	79.13	2426084
2020-03-04	82.04	83.15	81.17	82.94	2416683
2020-03-05	80.84	81.71	80.48	81.20	2389127
2020-03-06	79.80	81.22	79.46	81.11	5624794
2020-03-09	78.49	79.27	76.20	77.08	5811045
2020-03-10	80.40	80.96	77.85	80.39	5580274
2020-03-11	78.81	79.15	77.17	77.73	2626520
2020-03-12	72.10	73.78	68.28	70.09	5738037
2020-03-13	74.95	75.41	69.84	75.33	4352387
2020-03-16	66.31	72.07	65.46	69.21	5888358
2020-03-17	69.84	73.35	69.08	72.82	3689668
2020-03-18	69.74	71.68	67.72	70.93	4221662
2020-03-19	71.10	73.58	70.38	71.50	4823184
2020-03-20	71.87	72.64	68.29	68.60	3553019
2020-03-23	69.77	70.49	66.46	66.87	3714354
2020-03-24	69.93	70.31	68.16	69.61	2877720
2020-03-25	71.48	73.87	70.28	72.76	3623682
2020-03-26	72.76	75.64	72.73	75.46	2677707
2020-03-27	73.37	76.69	73.01	75.02	2654041
2020-03-30	76.23	77.77	76.11	77.50	2864771
2020-03-31	76.92	78.74	76.27	78.02	2764601
2020-04-01	76.66	78.00	76.10	76.58	1979492
2020-04-02	77.58	79.13	77.11	79.11	1882972
2020-04-03	79.20	79.74	78.32	79.15	1598657
2020-04-06	80.53	81.54	80.24	81.12	2018535
2020-04-07	81.86	81.92	79.28	79.48	2090369
2020-04-08	80.16	81.61	79.52	81.02	1524703
2020-04-09	80.43	80.99	79.97	80.29	2245338
2020-04-13	80.43	80.75	79.40	79.68	1453422
2020-04-14	81.69	82.11	81.13	81.59	4104000
2020-04-15	80.17	81.66	79.70	81.01	1744348
2020-04-16	82.84	83.04	81.98	82.84	1642439
2020-04-17	84.04	84.62	83.39	84.49	2219123
2020-04-20	84.91	86.45	84.72	84.96	3097741
2020-04-21	83.99	84.31	83.25	83.53	3280369
2020-04-22	84.49	84.53	83.48	83.56	2214998
2020-04-23	83.53	85.54	83.05	83.37	2546078
2020-04-24	83.47	84.57	83.04	84.27	1775415
2020-04-27	85.15	85.64	84.67	84.78	2022133
2020-04-28	85.62	85.71	82.85	83.31	3462787
2020-04-29	82.65	82.88	81.06	81.10	2953930
2020-04-30	81.31	81.32	80.04	80.18	2183197
2020-05-01	79.49	79.77	78.51	78.93	1401957
2020-05-04	79.56	79.68	78.89	79.49	1598774
2020-05-05	80.07	80.75	79.99	80.20	1613669
2020-05-06	80.79	81.49	80.44	80.76	958586
2020-05-07	80.71	80.87	79.43	80.12	1292917
2020-05-08	80.57	80.72	80.14	80.37	1555321
2020-05-11	80.30	82.24	80.22	81.94	1640417
2020-05-12	81.80	81.95	80.49	80.57	1438605
2020-05-13	80.89	81.52	80.26	80.62	1805587
2020-05-14	78.41	79.71	78.26	79.52	2248033
2020-05-15	79.71	80.01	78.70	79.51	1494655
2020-05-18	80.22	80.83	80.07	80.29	1498249
2020-05-19	80.42	81.05	80.20	80.65	1818166
2020-05-20	81.13	81.50	80.78	81.33	2912698
2020-05-21	81.57	81.59	80.03	80.42	1696045
2020-05-22	79.34	80.37	79.02	80.35	1356741
2020-05-26	80.56	80.94	80.28	80.48	1847886
2020-05-27	79.71	79.97	78.78	79.91	1838219
2020-05-28	80.50	82.59	80.45	81.64	2806444
2020-05-29	82.64	82.88	81.20	82.73	2565942
2020-06-01	82.44	82.69	81.46	82.02	1089866
2020-06-02	81.23	81.81	80.99	81.81	1665906
2020-06-03	80.95	81.37	80.83	81.10	1676857
2020-06-04	80.91	81.70	80.38	80.55	1801250
2020-06-05	81.07	81.81	80.91	81.28	1533296
2020-06-08	81.13	81.58	80.60	81.07	1956364
2020-06-09	83.29	84.54	83.05	83.68	2106997
2020-06-10	83.80	83.94	83.15	83.27	1631112
2020-06-11	82.86	82.99	79.76	79.87	1758380
2020-06-12	80.57	80.75	78.92	79.82	1852784
2020-06-15	80.81	81.15	80.22	80.58	1814043
2020-06-16	82.59	82.75	81.84	82.10	2498694
2020-06-17	84.40	84.86	84.19	84.68	4152279
2020-06-18	85.06	85.56	84.54	84.84	2227316
2020-06-19	85.99	86.53	85.73	86.21	2384756
2020-06-22	85.80	85.84	84.98	85.75	2214869
2020-06-23	85.98	86.52	85.60	85.60	1145220
2020-06-24	85.13	85.68	83.69	84.03	1271568
2020-06-25	84.02	84.82	83.56	84.79	1335917
2020-06-26	83.81	84.01	82.18	82.42	1876920
2020-06-29	83.29	83.29	82.33	82.64	1196017
2020-06-30	81.84	82.94	81.46	82.65	1500523
2020-07-01	82.77	83.45	82.36	83.13	1200781
2020-07-02	82.76	83.34	82.69	82.86	1101452
2020-07-06	83.65	84.09	83.51	83.71	1043332
2020-07-07	83.30	83.74	83.01	83.08	1002460
2020-07-08	82.99	83.39	82.78	83.39	856466
2020-07-09	83.46	83.69	82.24	82.65	1018810
2020-07-10	82.49	82.61	81.92	82.33	1194728
2020-07-13	82.03	82.69	81.34	81.45	1410954
2020-07-14	81.52	82.86	81.31	82.77	1546594
2020-07-15	83.13	83.76	82.69	83.15	1351090
2020-07-16	82.44	82.75	82.17	82.69	886653
2020-07-17	82.81	83.61	82.79	83.43	1243132
2020-07-20	83.90	84.25	82.84	83.28	1963523
2020-07-21	82.54	82.62	81.25	81.40	2580090
2020-07-22	82.14	82.23	81.31	81.85	2705213
2020-07-23	81.72	81.81	80.18	80.33	2617131
2020-07-24	80.22	80.22	79.30	79.69	1968521
2020-07-27	79.81	80.30	79.78	80.16	1445966
2020-07-28	79.84	80.26	79.50	79.50	1332519
2020-07-29	79.49	80.19	79.20	79.87	1407360
2020-07-30	78.62	79.82	78.58	79.70	1968877
2020-07-31	79.53	79.55	77.18	77.73	2341202
2020-08-03	79.37	80.07	79.07	79.16	2409103
2020-08-04	79.16	79.88	78.88	79.63	2115513
2020-08-05	79.69	79.84	78.84	78.94	1067261
2020-08-06	78.99	79.25	78.48	78.93	1415655
2020-08-07	78.22	78.57	78.02	78.46	1289279
2020-08-10	77.93	78.19	77.70	77.96	1251798
2020-08-11	78.99	79.12	77.91	78.00	1645553
2020-08-12	79.96	80.66	79.87	80.37	1882429
2020-08-13	81.00	81.23	80.54	80.78	2656676
2020-08-14	80.50	80.54	79.90	80.10	1935230
2020-08-17	80.85	82.43	80.76	81.46	1573745
2020-08-18	81.52	81.68	80.59	81.03	1602297
2020-08-19	81.86	81.95	80.72	80.88	1676019
2020-08-20	81.34	82.63	81.14	82.46	1992008
2020-08-21	81.60	81.82	81.25	81.76	896697
2020-08-24	82.09	82.32	81.41	81.74	919883
2020-08-25	82.24	82.26	81.50	81.81	1431164
2020-08-26	81.79	82.38	81.67	82.35	1358691
2020-08-27	83.41	83.49	82.01	82.33	1372124
2020-08-28	81.97	82.02	81.23	81.95	1436382
2020-08-31	81.74	82.28	81.42	81.44	2320936
2020-09-01	83.17	83.17	81.58	82.20	2986075
2020-09-02	83.08	84.17	83.03	84.09	1639132
2020-09-03	84.44	84.44	81.91	82.42	1840811
2020-09-04	82.61	82.78	80.85	82.02	1529601
2020-09-08	82.23	83.18	81.82	82.64	1635880
2020-09-09	83.65	84.33	83.48	83.48	1360549
2020-09-10	84.90	85.04	83.62	83.76	1655473
2020-09-11	85.56	85.81	84.54	85.05	1860505
2020-09-14	84.77	85.66	84.74	85.19	1172732
2020-09-15	86.80	87.03	85.99	86.11	1049780
2020-09-16	87.31	87.31	84.86	85.02	5933203
2020-09-17	85.39	86.10	85.06	86.08	2154152
2020-09-18	86.92	86.92	85.45	86.05	2275866
2020-09-21	84.80	84.89	83.60	84.69	1770414
2020-09-22	84.50	84.69	83.58	84.14	1674116
2020-09-23	83.82	83.92	82.66	82.75	1548652
2020-09-24	82.00	82.26	81.24	81.66	1580188
2020-09-25	81.37	82.55	81.37	82.43	1034521
2020-09-28	82.67	83.03	82.32	82.37	1011240
2020-09-29	83.37	83.37	82.02	82.36	3839166
2020-09-30	82.60	82.77	81.83	82.29	2676763
2020-10-01	83.56	83.57	82.36	82.61	1965143
2020-10-02	82.21	83.09	82.10	82.82	1708811
2020-10-05	83.46	83.74	83.24	83.53	2488434
2020-10-06	83.14	83.20	81.69	81.81	1436201
2020-10-07	81.41	81.63	80.78	81.32	1572869
2020-10-08	82.19	82.88	82.09	82.84	1211024
2020-10-09	83.63	83.93	83.44	83.64	1441797
2020-10-12	84.07	84.13	83.36	83.49	1122083
2020-10-13	83.73	83.78	82.64	82.73	2478096
2020-10-14	83.12	83.20	82.35	82.73	1428429
2020-10-15	80.81	81.25	80.39	80.80	1156531
2020-10-16	81.37	82.33	81.29	81.56	1181908
2020-10-19	82.09	82.21	80.86	81.18	1294533
2020-10-20	80.90	81.45	80.75	81.09	1796666
2020-10-21	80.37	80.63	79.61	79.62	1520014
2020-10-22	79.69	80.12	79.52	79.87	1303932
2020-10-23	80.08	80.32	79.60	79.89	810594
2020-10-26	79.58	79.87	79.01	79.66	1876682
2020-10-27	77.58	77.90	76.46	76.60	4040371
2020-10-28	75.12	75.44	74.10	74.15	1971507
2020-10-29	73.49	74.24	72.92	73.88	1639153
2020-10-30	73.53	73.88	72.90	73.88	1467779
2020-11-02	74.95	75.66	74.39	75.48	2102853
2020-11-03	77.05	77.36	76.67	76.70	1759036
2020-11-04	78.96	80.47	78.95	79.26	3426252
2020-11-05	79.93	80.01	79.27	79.70	1748133
2020-11-06	80.13	80.46	79.85	80.17	2262262
2020-11-09	80.60	81.17	79.40	79.42	2226998
2020-11-10	80.22	80.35	79.65	79.72	1577983
2020-11-11	81.32	81.57	80.81	81.38	1334323
2020-11-12	81.79	81.79	80.81	81.02	1177993
2020-11-13	81.11	81.59	80.99	81.47	1043356
2020-11-16	81.65	81.97	81.49	81.77	1033236
2020-11-17	82.28	82.37	81.73	81.87	1553092
2020-11-18	81.99	82.06	81.11	81.11	3149357
2020-11-19	81.72	82.55	81.45	82.51	2659430
2020-11-20	82.34	82.85	82.29	82.82	2651986
2020-11-23	82.47	82.71	82.27	82.62	2805859
2020-11-24	83.04	83.68	83.02	83.56	2750203
2020-11-25	84.24	84.76	84.11	84.39	2030329
2020-11-27	84.37	85.09	84.02	84.94	1503246
2020-11-30	85.05	86.04	84.92	85.95	4070663
2020-12-01	84.50	85.89	84.50	85.85	4722364
2020-12-02	86.52	87.15	86.37	86.66	1317566
2020-12-03	85.94	86.21	85.27	85.39	1499218
2020-12-04	86.17	86.70	86.09	86.70	882626
2020-12-07	86.57	86.79	86.38	86.58	841162
2020-12-08	85.17	86.62	85.16	86.31	1548036
2020-12-09	86.92	86.95	86.25	86.69	1049342
2020-12-10	86.69	87.23	86.41	86.75	856579
2020-12-11	86.98	87.69	86.65	87.64	1908378
2020-12-14	86.45	87.25	85.64	85.68	2339101
2020-12-15	85.22	85.39	84.75	85.14	2137618
2020-12-16	86.11	86.35	85.71	86.08	2159605
2020-12-17	87.47	87.72	87.01	87.04	1674997
2020-12-18	86.92	86.97	85.64	86.03	3210761
2020-12-21	83.53	83.95	82.71	83.71	3298718
2020-12-22	83.67	83.70	83.21	83.44	1428023
2020-12-23	83.95	84.08	83.40	83.63	966660
2020-12-24	83.77	83.95	83.57	83.79	557287
2020-12-28	85.91	86.41	85.30	86.30	2449805
2020-12-29	87.87	88.65	87.77	88.33	2411531
2020-12-30	89.07	89.93	88.92	89.29	1889894
2020-12-31	89.12	89.45	88.34	89.36	913359
2021-01-04	89.91	90.00	88.69	89.30	1467767
2021-01-05	89.51	89.79	88.67	89.53	1581272
2021-01-06	88.25	89.43	88.23	88.49	1251688
2021-01-07	88.28	88.66	87.76	88.38	1572748
2021-01-08	88.91	89.15	88.46	88.99	1595619
2021-01-11	88.64	89.49	88.48	89.32	1669303
2021-01-12	88.74	88.92	88.00	88.81	2098696
2021-01-13	88.50	89.03	88.30	88.30	2659765
2021-01-14	89.01	90.10	88.80	89.54	1966769
2021-01-15	90.47	91.35	90.29	90.49	2409684
2021-01-19	91.20	91.67	90.70	91.49	2280832
2021-01-20	91.60	91.88	91.34	91.71	1780214
2021-01-21	91.67	91.75	91.21	91.67	1072298
2021-01-22	91.73	92.28	91.36	91.69	2545270
2021-01-25	91.97	93.23	91.54	93.18	3089037
2021-01-26	89.27	90.79	88.86	90.79	4486044
2021-01-27	89.67	89.78	87.87	87.91	5090611
2021-01-28	88.78	89.44	87.80	87.85	1957937
2021-01-29	86.35	86.72	84.66	85.61	3007403
2021-02-01	85.85	85.86	84.68	84.94	2164953
2021-02-02	85.61	85.62	84.79	84.80	1872587
2021-02-03	84.55	84.97	84.23	84.54	2479858
2021-02-04	85.48	85.84	84.98	85.76	1986710
2021-02-05	85.71	85.92	85.37	85.67	1567162
2021-02-08	86.51	86.57	85.58	86.11	1957589
2021-02-09	86.11	86.92	86.00	86.66	2548737
2021-02-10	87.06	87.36	86.36	86.56	1807868
2021-02-11	87.27	87.29	86.67	87.24	1826403
2021-02-12	86.49	87.37	86.42	87.09	1604352
2021-02-16	87.39	87.40	86.40	86.55	1523327
2021-02-17	85.60	85.86	84.69	85.25	2254113
2021-02-18	84.77	84.88	84.27	84.59	1789370
2021-02-19	84.24	84.28	83.61	83.66	1809440
2021-02-22	83.47	83.72	83.16	83.19	1565974
2021-02-23	82.22	82.45	81.80	81.85	2119236
2021-02-24	82.48	83.02	82.01	82.73	2571395
2021-02-25	82.84	82.96	81.90	82.05	2113218
2021-02-26	82.46	82.52	81.03	81.29	2230222
2021-03-01	81.90	82.79	81.86	82.75	1647574
2021-03-02	83.35	84.07	83.34	83.43	2135884
2021-03-03	83.27	83.47	82.24	79.66	1959151
2021-03-04	80.06	80.25	78.20	79.01	2045608
2021-03-05	78.88	79.71	77.87	79.50	2019527
2021-03-08	79.48	80.18	79.13	79.23	1925554
2021-03-09	79.34	79.95	79.05	79.05	2084063
2021-03-10	79.97	80.06	79.44	79.67	1708281
2021-03-11	80.13	80.68	79.82	80.19	1535021
2021-03-12	79.38	79.66	79.17	79.61	1374728
2021-03-15	79.81	80.75	79.26	80.71	2311374
2021-03-16	80.82	81.48	80.81	81.39	1433517
2021-03-17	80.57	81.24	80.14	81.04	1392206
2021-03-18	80.58	81.26	80.54	80.60	1173534
2021-03-19	81.02	81.49	80.77	81.32	1341529
2021-03-22	80.92	82.01	80.87	81.86	1447277
2021-03-23	81.58	82.35	81.45	81.63	1597856
2021-03-24	81.37	81.79	81.10	81.40	1385000
2021-03-25	82.30	82.68	81.77	82.52	2213537
2021-03-26	82.15	82.80	82.02	82.71	1573094
2021-03-29	82.63	83.10	82.54	82.66	1568341
2021-03-30	82.16	82.59	81.68	82.34	1703032
2021-03-31	81.07	81.48	80.85	80.89	2350031
2021-04-01	81.06	81.91	80.92	81.45	1567126
2021-04-05	81.72	82.73	81.63	82.58	1092387
2021-04-06	82.24	82.79	81.36	81.72	3264079
2021-04-07	81.74	82.01	81.49	81.66	2140519
2021-04-08	82.07	82.68	82.02	82.32	2374030
2021-04-09	82.48	82.97	82.48	82.85	1792462
2021-04-12	82.53	82.94	82.45	82.65	1222853
2021-04-13	81.56	82.25	81.54	81.96	1848821
2021-04-14	81.81	82.22	81.81	82.09	1701466
2021-04-15	82.19	83.11	82.16	82.51	2303918
2021-04-16	82.74	83.34	82.51	83.29	1891480
2021-04-19	83.74	83.81	83.37	83.63	1930460
2021-04-20	83.06	83.36	82.95	83.11	2327832
2021-04-21	83.57	84.18	83.51	83.90	2202407
2021-04-22	83.38	83.84	83.21	83.49	1537303
2021-04-23	83.13	83.62	82.96	83.53	1497562
2021-04-26	83.39	83.48	83.03	83.09	1732491
2021-04-27	82.38	82.51	81.75	81.98	2863281
2021-04-28	81.68	82.25	81.63	82.16	1719880
2021-04-29	81.69	81.79	81.19	81.41	2158035
2021-04-30	81.02	81.48	80.59	80.66	2248868
2021-05-03	81.59	81.85	81.23	81.75	2577152
2021-05-04	81.08	81.30	80.69	81.03	1978804
2021-05-05	81.54	82.01	81.21	81.85	1024339
2021-05-06	82.19	82.68	81.92	82.66	2017762
2021-05-07	83.11	83.43	82.98	83.23	2048575
2021-05-10	83.27	83.58	83.11	83.25	1681675
2021-05-11	82.57	82.92	82.39	82.71	1736991
2021-05-12	83.23	83.72	82.72	82.86	2077174
2021-05-13	82.95	83.84	82.73	83.65	1623104
2021-05-14	84.33	84.47	84.01	84.18	1771681
2021-05-17	83.94	84.34	83.78	83.79	1551759
2021-05-18	83.88	84.22	83.68	83.93	1596490
2021-05-19	82.92	83.25	82.62	82.95	1599673
2021-05-20	82.57	83.57	82.57	83.21	1452507
2021-05-21	83.38	83.57	83.18	83.38	1254970
2021-05-24	83.58	83.72	83.20	83.29	809779
2021-05-25	84.01	84.02	83.56	83.73	2173822
2021-05-26	84.14	84.43	83.76	84.37	2833399
2021-05-27	84.03	84.25	83.57	83.73	3492074
2021-05-28	83.20	83.92	83.20	83.63	1703940
2021-06-01	84.22	84.23	83.39	83.39	1822570
2021-06-02	84.10	84.41	83.94	84.11	1762268
2021-06-03	84.16	84.54	83.95	84.51	1916447
2021-06-04	84.98	85.33	84.79	84.98	1627631
2021-06-07	85.07	85.19	84.73	84.85	2632786
2021-06-08	85.56	85.57	84.59	84.87	3315908
2021-06-09	86.49	87.32	86.30	87.27	2068888
2021-06-10	87.58	88.67	87.53	88.48	2076880
2021-06-11	88.25	88.25	87.56	87.71	1379723
2021-06-14	88.19	88.63	88.01	88.56	1161608
2021-06-15	89.25	89.29	88.64	88.86	1706933
2021-06-16	89.27	89.68	88.68	88.75	1568711
2021-06-17	88.66	89.10	88.38	89.09	2276039
2021-06-18	88.40	88.54	87.81	88.01	1328513
2021-06-21	88.34	88.99	88.08	88.86	1080782
2021-06-22	88.29	88.50	88.04	88.13	1273624
2021-06-23	88.67	88.67	87.43	87.43	1805216
2021-06-24	87.48	88.16	87.46	87.49	1085004
2021-06-25	87.63	87.71	87.27	87.52	896454
2021-06-28	87.30	87.62	87.23	87.34	1438535
2021-06-29	86.95	87.23	86.76	86.90	1309878
2021-06-30	86.28	86.64	86.09	86.34	1417541
2021-07-01	86.38	86.82	86.28	86.73	1787938
2021-07-02	86.23	87.09	86.11	87.04	1987745
2021-07-06	86.90	87.08	86.38	86.66	1243612
2021-07-07	86.73	87.06	86.49	87.00	2206224
2021-07-08	87.10	87.46	86.77	87.39	2047792
2021-07-09	87.15	87.93	87.14	87.76	1128937
2021-07-12	88.19	88.44	87.91	87.98	1243406
2021-07-13	87.46	87.84	87.44	87.69	1420145
2021-07-14	87.14	87.73	86.97	87.49	1277312
2021-07-15	86.70	86.75	86.14	86.35	1595485
2021-07-16	87.08	87.12	86.61	86.77	2431997
2021-07-19	85.49	85.80	85.28	85.75	1929774
2021-07-20	85.29	85.81	85.18	85.39	1941286
2021-07-21	84.55	85.76	84.35	85.62	2195982
2021-07-22	86.49	86.56	86.10	86.19	2152719
2021-07-23	86.92	87.11	86.38	86.65	1639831
2021-07-26	86.17	86.38	85.86	86.07	1141409
2021-07-27	86.03	86.62	85.69	86.41	1405393
2021-07-28	86.49	87.22	86.38	86.95	1515230
2021-07-29	87.60	87.79	86.97	87.24	1550463
2021-07-30	87.69	87.93	87.34	87.43	1386324
2021-08-02	87.45	87.59	87.13	87.31	1868146
2021-08-03	87.58	87.73	87.14	87.73	2471876
2021-08-04	87.09	87.56	86.65	86.67	2235517
2021-08-05	87.09	87.30	86.88	87.29	940267
2021-08-06	86.56	86.69	86.24	86.41	1312298
2021-08-09	86.89	87.15	86.71	86.88	1229237
2021-08-10	87.18	87.47	86.71	87.31	2283730
2021-08-11	87.76	87.87	87.48	87.52	1749183
2021-08-12	87.77	88.08	87.61	87.88	1172884
2021-08-13	88.42	88.84	88.29	88.79	1871350
2021-08-16	88.70	89.58	88.70	89.38	1212563
2021-08-17	89.31	90.06	89.31	90.03	1163327
2021-08-18	89.64	89.69	88.41	88.42	1961460
2021-08-19	87.94	88.45	87.75	88.19	4288034
2021-08-20	87.70	88.47	87.50	88.32	2207552
2021-08-23	88.82	89.19	88.51	88.71	996532
2021-08-24	88.12	88.12	87.18	87.20	2845875
2021-08-25	86.65	87.01	86.28	86.90	2815605
2021-08-26	86.61	86.84	86.47	86.64	2009000
2021-08-27	86.88	87.38	86.68	87.08	1847491
2021-08-30	86.52	86.92	86.49	86.73	1554362
2021-08-31	88.00	88.62	87.20	87.43	2892867
2021-09-01	87.67	87.97	87.43	87.67	2304815
2021-09-02	87.27	87.42	86.73	87.20	2020603
2021-09-03	86.67	86.77	86.01	86.49	1743798
2021-09-07	85.46	85.63	84.63	84.63	1115748
2021-09-08	83.22	83.35	82.85	82.86	1882576
2021-09-09	82.60	82.65	81.81	81.84	2116462
2021-09-10	81.50	81.66	80.79	80.84	1551745
2021-09-13	81.12	81.12	80.44	80.68	1486489
2021-09-14	81.11	81.25	80.65	80.70	1426489
2021-09-15	80.58	80.76	80.24	80.51	1558182
2021-09-16	80.13	80.29	79.52	79.85	1853221
2021-09-17	79.39	79.56	78.57	78.99	2036779
2021-09-20	77.65	78.81	77.57	78.35	2750018
2021-09-21	78.87	79.41	78.52	78.59	1891570
2021-09-22	78.72	78.79	78.27	78.35	2076445
2021-09-23	79.07	79.46	79.04	79.08	1850844
2021-09-24	78.88	79.17	78.45	78.47	1684525
2021-09-27	78.07	78.44	77.85	78.15	2362559
2021-09-28	78.28	78.30	77.44	77.88	2897145
2021-09-29	78.31	78.59	78.10	78.44	3039328
2021-09-30	77.78	78.07	77.35	77.39	3005740
2021-10-01	77.26	77.88	76.97	77.60	3468543
2021-10-04	77.91	78.68	77.82	78.02	2776649
2021-10-05	77.58	77.84	77.42	77.43	2259554
2021-10-06	77.01	77.56	76.66	77.40	1801541
2021-10-07	77.88	78.65	77.87	78.05	2846525
2021-10-08	78.29	78.45	77.94	78.38	1613836
2021-10-11	78.42	78.57	77.90	77.92	999692
2021-10-12	77.83	78.09	77.58	77.58	1681944
2021-10-13	77.93	78.42	77.90	78.00	1627489
2021-10-14	78.29	78.44	78.03	78.16	1199282
2021-10-15	78.30	78.86	78.18	78.85	1594227
2021-10-18	78.17	78.24	77.77	77.92	1542914
2021-10-19	78.69	78.87	78.53	78.68	1587923
2021-10-20	79.63	80.40	79.56	79.93	2282294
2021-10-21	80.07	80.29	79.64	80.12	2165193
2021-10-22	80.01	80.36	79.84	80.36	1505336
2021-10-25	79.17	79.34	78.77	78.88	2095549
2021-10-26	79.43	80.74	79.27	80.28	3513964
2021-10-27	79.23	79.49	77.99	78.28	3539856
2021-10-28	78.81	79.40	78.55	78.83	2639455
2021-10-29	78.17	78.31	77.82	78.31	2503427
2021-11-01	79.33	79.67	79.16	79.53	1970382
2021-11-02	79.57	79.69	78.84	79.25	2559893
2021-11-03	78.79	79.32	78.65	79.10	2519183
2021-11-04	79.05	79.27	78.88	79.19	3037003
2021-11-05	78.86	79.16	78.47	79.16	2393614
2021-11-08	78.87	79.16	78.60	78.75	2232171
2021-11-09	79.19	79.19	78.48	78.63	2026679
2021-11-10	79.18	79.45	78.70	78.70	2509039
2021-11-11	78.46	78.56	78.24	78.39	3162097
2021-11-12	78.28	78.44	78.06	78.06	1754940
2021-11-15	78.20	78.40	77.74	77.86	2034154
2021-11-16	78.15	78.26	77.50	77.51	1896402
2021-11-17	77.53	77.86	77.42	77.50	1846541
2021-11-18	77.54	77.77	77.20	77.57	1590672
2021-11-19	77.87	78.15	77.27	77.27	2160145
2021-11-22	77.33	77.78	76.91	76.95	1853238
2021-11-23	77.77	78.32	77.58	78.23	2306825
2021-11-24	77.42	77.58	77.12	77.51	1795264
2021-11-26	76.80	76.87	76.20	76.36	1730333
2021-11-29	75.83	76.30	75.67	75.96	2459518
2021-11-30	75.94	76.26	75.08	75.42	1981383
2021-12-01	76.30	76.58	75.52	75.53	2351655
2021-12-02	75.49	75.99	75.44	75.65	2235831
2021-12-03	76.29	76.42	75.36	75.70	2364688
2021-12-06	75.96	76.75	75.87	76.20	2317652
2021-12-07	76.07	76.52	75.98	76.35	1897482
2021-12-08	77.13	77.15	76.61	76.99	3116962
2021-12-09	76.56	76.62	75.84	76.12	2028203
2021-12-10	76.12	76.66	76.06	76.34	2740079
2021-12-13	76.40	76.86	76.36	76.51	3709485
2021-12-14	76.59	76.97	76.18	76.26	3655221
2021-12-15	76.48	77.28	76.19	77.14	3413242
2021-12-16	80.95	81.64	80.72	81.45	6032300
2021-12-17	81.66	81.98	81.01	81.28	5322390
2021-12-20	80.89	81.09	80.56	80.76	3225674
2021-12-21	81.22	81.46	80.80	81.37	2798404
2021-12-22	80.92	81.73	80.74	81.67	2104394
2021-12-23	82.13	82.48	81.87	82.00	3188150
2021-12-27	82.51	83.03	82.32	82.90	2222403
2021-12-28	83.40	83.49	83.19	83.39	1906663
2021-12-29	82.99	83.45	82.79	83.39	1662469
2021-12-30	83.17	83.50	82.76	82.76	1268089
2021-12-31	82.87	83.15	82.76	82.77	1505411
2022-01-03	82.85	83.31	82.44	83.15	2621722
2022-01-04	83.29	83.39	82.68	82.77	2269775
2022-01-05	83.71	84.06	83.24	83.30	2474469
2022-01-06	83.92	84.06	83.45	83.55	2838320
2022-01-07	83.75	84.62	83.72	84.51	2651271
2022-01-10	83.74	85.29	83.71	85.24	2753518
2022-01-11	84.49	85.12	84.49	85.04	2104116
2022-01-12	84.43	85.02	84.38	84.97	2205065
2022-01-13	85.51	86.10	85.28	85.75	1864823
2022-01-14	85.56	85.98	85.29	85.68	1576174
2022-01-18	84.68	85.01	84.23	84.73	2318392
2022-01-19	84.11	84.52	83.89	84.08	2044245
2022-01-20	84.13	84.36	83.40	83.45	2066021
2022-01-21	83.10	83.30	82.24	82.35	2781607
2022-01-24	80.03	80.56	78.81	80.56	3888296
2022-01-25	79.53	80.52	78.79	80.00	2932890
2022-01-26	80.53	80.74	79.36	79.71	2828285
2022-01-27	80.26	81.31	80.09	80.57	2990780
2022-01-28	80.04	81.36	79.74	81.29	2306772
2022-01-31	81.32	82.34	81.22	82.24	3146921
2022-02-01	83.38	83.70	82.95	83.44	3178882
2022-02-02	80.47	81.39	79.76	81.29	4366732
2022-02-03	81.63	82.18	81.17	81.78	3620059
2022-02-04	81.59	81.90	81.39	81.64	2985604
2022-02-07	82.34	82.75	82.10	82.52	2612815
2022-02-08	82.44	82.55	81.92	82.47	2413236
2022-02-09	83.02	83.30	82.50	82.51	2475214
2022-02-10	82.46	82.75	81.01	81.22	4060543
2022-02-11	81.54	81.76	80.88	80.97	4158664
2022-02-14	81.75	81.75	80.73	81.09	5102741
2022-02-15	81.58	82.00	81.49	81.78	2855866
2022-02-16	82.33	83.25	82.25	83.21	2364727
2022-02-17	82.37	82.53	81.86	82.00	2336507
2022-02-18	82.02	82.32	81.66	81.75	1630228
2022-02-22	81.22	81.45	80.63	81.22	3160664
2022-02-23	82.69	82.75	81.66	81.87	2645359
2022-02-24	80.57	81.15	80.08	81.08	3680536
2022-02-25	81.91	83.12	81.77	82.92	2508534
2022-02-28	82.32	82.77	81.87	82.76	3070132
2022-03-01	83.37	83.79	82.11	82.44	2600662
2022-03-02	82.12	83.21	81.98	82.97	2189901
2022-03-03	82.58	82.70	81.29	81.51	2318140
2022-03-04	79.80	80.22	79.43	80.19	2549821
2022-03-07	79.33	79.54	78.78	75.87	3151262
2022-03-08	75.11	76.97	74.84	75.81	4529011
2022-03-09	76.63	78.02	76.36	77.74	3986761
2022-03-10	78.42	79.15	77.73	78.51	2684309
2022-03-11	78.78	78.98	77.93	77.94	2415809
2022-03-14	79.33	80.35	79.15	79.55	2304246
2022-03-15	79.67	80.44	79.26	80.18	2246845
2022-03-16	80.27	80.47	79.08	80.09	2588753
2022-03-17	80.37	81.92	80.31	81.80	1813200
2022-03-18	81.30	82.28	81.23	82.13	2620822
2022-03-21	81.95	82.38	81.36	81.45	2155979
2022-03-22	81.24	81.66	80.94	81.29	2244052
2022-03-23	80.75	81.28	80.62	80.95	1959887
2022-03-24	81.32	82.04	81.24	81.98	1379038
2022-03-25	82.26	82.54	81.94	82.19	1333066
2022-03-28	82.16	82.37	81.89	82.32	1550048
2022-03-29	82.80	83.06	82.53	82.81	1585275
2022-03-30	83.29	83.75	82.88	83.23	2276605
2022-03-31	83.52	83.83	82.99	83.04	1670778
2022-04-01	82.51	83.00	82.26	82.98	2002779
2022-04-04	83.48	83.68	82.31	82.64	4819208
2022-04-05	83.11	83.76	83.05	83.43	2685601
2022-04-06	84.09	85.81	83.89	85.78	2742959
2022-04-07	86.11	86.57	85.85	86.49	2440947
2022-04-08	87.20	88.04	87.13	87.75	3115150
2022-04-11	89.04	89.20	88.54	88.71	4256745
2022-04-12	88.29	88.36	87.44	87.69	2418531
2022-04-13	87.79	88.18	87.47	87.95	1499326
2022-04-14	87.81	88.03	87.41	87.55	1686006
2022-04-18	87.02	87.58	86.94	87.30	1548315
2022-04-19	86.66	87.07	86.29	86.68	2171883
2022-04-20	86.21	86.57	85.69	86.34	1967791
2022-04-21	86.11	86.24	84.86	85.12	3404273
2022-04-22	85.64	85.67	84.42	84.42	1870137
2022-04-25	85.19	85.68	84.39	85.58	3128153
2022-04-26	85.41	86.12	84.18	84.18	2420986
2022-04-27	84.55	84.97	84.04	84.61	2709535
2022-04-28	84.29	85.60	84.27	85.37	2739666
2022-04-29	84.45	84.94	83.21	83.30	2138548
2022-05-02	83.00	83.21	82.17	82.94	2857369
2022-05-03	82.83	83.28	82.51	82.78	1841776
2022-05-04	82.76	83.74	81.83	83.53	2182768
2022-05-05	82.46	82.58	80.88	81.58	3247240
2022-05-06	81.36	81.71	80.90	81.21	2350878
2022-05-09	80.06	80.06	78.89	78.99	3582460
2022-05-10	80.08	80.43	79.49	79.86	2502235
2022-05-11	80.21	81.17	79.48	79.52	2674078
2022-05-12	80.04	81.15	79.97	80.79	3433344
2022-05-13	81.48	81.73	80.70	81.21	2519383
2022-05-16	82.02	83.32	81.93	83.09	2218675
2022-05-17	83.39	83.49	82.87	83.20	2152586
2022-05-18	83.13	83.57	82.84	82.97	3855468
2022-05-19	83.32	84.29	83.28	83.89	3820122
2022-05-20	83.79	84.64	83.67	84.62	4510348
2022-05-23	85.11	86.09	85.11	85.84	3911775
2022-05-24	86.10	87.17	86.07	86.99	3278842
2022-05-25	86.38	86.58	85.79	86.35	2628563
2022-05-26	86.38	86.73	86.15	86.36	1544928
2022-05-27	86.13	86.56	85.72	86.55	2162266
2022-05-31	85.55	86.29	85.13	86.05	3104086
2022-06-01	85.50	85.60	84.36	84.82	1447417
2022-06-02	84.88	84.98	84.09	84.97	1347283
2022-06-03	84.48	84.73	84.18	84.33	1055068
2022-06-06	84.79	84.79	83.74	83.91	1238101
2022-06-07	83.18	84.10	83.16	84.10	1841306
2022-06-08	82.66	83.37	82.58	82.66	1351877
2022-06-09	83.06	83.45	81.73	81.74	1580986
2022-06-10	80.20	80.92	79.82	80.49	1702354
2022-06-13	78.70	79.33	77.89	78.10	2778805
2022-06-14	77.75	77.77	75.85	76.19	2365262
2022-06-15	76.87	77.47	75.94	76.99	2238532
2022-06-16	77.02	77.70	76.63	77.45	2539065
2022-06-17	77.06	77.73	76.56	76.70	1969440
2022-06-21	78.17	78.30	77.06	77.11	3295633
2022-06-22	76.93	77.75	76.84	77.13	2407975
2022-06-23	77.23	77.51	76.88	77.46	1739361
2022-06-24	79.03	80.27	78.87	80.27	1906137
2022-06-27	80.51	81.35	80.14	80.70	2114777
2022-06-28	80.86	80.97	79.52	79.65	1558149
2022-06-29	80.29	80.67	80.10	80.22	1648779
2022-06-30	79.83	80.41	79.23	79.99	2828237
2022-07-01	78.80	79.84	78.61	79.83	1811991
2022-07-05	79.12	79.76	78.86	79.75	2004754
2022-07-06	79.11	79.50	78.72	79.23	1791337
2022-07-07	79.83	80.01	79.53	79.87	1408925
2022-07-08	79.69	80.38	79.58	79.81	1493620
2022-07-11	79.78	80.30	79.69	79.95	1225859
2022-07-12	79.85	79.96	79.32	79.43	1854315
2022-07-13	78.57	79.16	78.44	78.55	3891490
2022-07-14	77.74	78.22	77.37	78.16	2458762
2022-07-15	78.98	80.09	78.76	80.09	1875429
2022-07-18	80.18	80.41	78.04	78.26	4140573
2022-07-19	81.56	81.77	80.82	81.38	2485422
2022-07-20	80.72	80.75	79.63	79.69	2526729
2022-07-21	79.77	81.28	79.56	81.28	2367061
2022-07-22	81.58	82.00	80.94	81.26	1951742
2022-07-25	81.30	81.55	81.00	81.45	1485514
2022-07-26	82.24	82.63	81.99	82.17	1704612
2022-07-27	81.82	82.24	81.19	82.09	2251730
2022-07-28	82.11	82.92	81.54	82.57	2015956
2022-07-29	81.79	81.79	81.02	81.22	2143414
2022-08-01	80.97	81.36	80.57	81.03	1139866
2022-08-02	81.01	81.32	80.42	80.49	1473342
2022-08-03	80.57	80.82	80.29	80.30	1532205
2022-08-04	80.46	80.82	80.03	80.65	1523238
2022-08-05	80.52	81.09	80.35	80.97	1657120
2022-08-08	81.42	81.72	81.05	81.32	1405657
2022-08-09	82.36	83.02	82.24	82.47	1524983
2022-08-10	83.29	83.30	82.22	82.73	1797529
2022-08-11	81.22	81.86	80.81	80.98	2722937
2022-08-12	80.49	81.21	80.13	81.08	2593727
2022-08-15	80.68	81.03	80.46	80.79	1410524
2022-08-16	80.36	81.23	80.29	81.21	1653797
2022-08-17	80.64	81.09	80.30	80.64	1295846
2022-08-18	80.79	80.81	79.97	80.36	1349966
2022-08-19	80.71	81.22	80.61	81.15	1555640
2022-08-22	80.72	81.01	79.74	79.86	1402370
2022-08-23	79.13	79.20	78.53	78.99	1763048
2022-08-24	78.81	79.23	78.60	79.12	1056168
2022-08-25	78.90	79.00	77.91	78.93	2668871
2022-08-26	79.92	79.99	78.18	78.24	1613769
2022-08-29	78.54	78.58	77.81	77.83	2362109
2022-08-30	77.59	77.61	76.25	76.42	3345509
2022-08-31	76.79	77.01	76.16	76.19	4121432
2022-09-01	75.86	76.08	75.10	76.01	5256768
2022-09-02	76.17	76.83	75.30	75.42	3713649
2022-09-06	76.34	76.69	75.31	75.48	3991416
2022-09-07	75.99	76.66	75.77	76.59	3435745
2022-09-08	76.01	76.90	75.80	76.89	1662176
2022-09-09	78.11	78.33	77.92	78.16	1477064
2022-09-12	79.18	79.69	78.99	79.11	1818240
2022-09-13	78.54	78.60	77.34	77.55	2093410
2022-09-14	77.12	77.44	76.30	76.56	1776306
2022-09-15	76.47	76.97	76.27	76.40	1384743
2022-09-16	76.48	76.67	75.85	76.32	1626091
2022-09-19	75.92	76.44	75.63	76.39	2314938
2022-09-20	75.77	75.82	75.09	75.30	1877038
2022-09-21	74.76	74.78	73.34	73.37	2352716
2022-09-22	72.20	73.27	72.16	73.00	3952525
2022-09-23	72.22	72.50	71.47	71.93	2736785
2022-09-26	70.46	71.04	70.11	70.60	2351527
2022-09-27	71.51	71.81	70.38	70.64	3050303
2022-09-28	71.67	72.57	71.32	72.22	6579093
2022-09-29	72.34	73.14	71.62	72.46	4066229
2022-09-30	72.52	72.97	71.85	71.93	2258552
2022-10-03	72.75	72.79	72.17	72.55	1826462
2022-10-04	73.54	74.31	73.37	74.03	2677133
2022-10-05	73.53	73.72	73.02	73.21	4425577
2022-10-06	72.17	72.45	71.55	71.95	2421152
2022-10-07	72.07	72.13	71.31	71.59	1517687
2022-10-10	71.43	71.75	71.22	71.49	1987758
2022-10-11	71.69	72.50	71.51	71.78	2520503
2022-10-12	71.74	72.08	71.25	71.26	2147716
2022-10-13	70.29	72.27	70.25	71.93	2474458
2022-10-14	72.05	72.63	71.25	71.51	2600206
2022-10-17	73.19	73.36	72.93	73.12	2121499
2022-10-18	73.72	73.77	73.02	73.33	2123867
2022-10-19	72.95	73.00	72.00	72.40	1738073
2022-10-20	71.80	72.21	71.33	71.49	2170812
2022-10-21	71.51	73.11	71.43	72.96	1844146
2022-10-24	73.39	74.01	73.14	73.53	2580935
2022-10-25	73.95	74.29	73.66	74.29	2457743
2022-10-26	74.64	75.59	74.64	75.33	2032667
2022-10-27	75.38	75.71	75.11	75.27	1860739
2022-10-28	75.45	76.48	75.38	76.42	2079781
2022-10-31	76.13	76.83	75.79	76.77	2513481
2022-11-01	77.13	77.20	76.15	76.70	2216916
2022-11-02	77.19	77.66	76.26	76.26	2373973
2022-11-03	75.64	76.26	75.47	76.06	2179094
2022-11-04	76.92	77.40	76.41	77.33	1928686
2022-11-07	76.73	77.59	76.57	77.41	1608711
2022-11-08	77.00	77.83	76.89	77.43	2172293
2022-11-09	78.09	79.04	77.99	78.51	2646099
2022-11-10	80.72	81.07	79.94	80.56	2503456
2022-11-11	79.84	79.91	78.83	79.51	2854576
2022-11-14	78.95	79.50	78.82	78.97	2862498
2022-11-15	79.57	79.98	78.73	79.33	2833491
2022-11-16	79.56	79.87	78.85	79.06	2225180
2022-11-17	77.83	79.11	77.82	78.98	2217514
2022-11-18	80.26	81.21	80.15	81.10	2258671
2022-11-21	81.69	82.42	81.38	82.13	2226533
2022-11-22	82.76	83.10	82.53	82.99	1760093
2022-11-23	82.70	82.93	82.03	82.60	1183981
2022-11-25	82.24	83.08	82.18	83.00	971323
2022-11-28	83.23	83.61	82.86	82.97	1031285
2022-11-29	83.04	83.28	82.59	82.67	1403834
2022-11-30	83.68	84.82	82.91	84.75	2870130
2022-12-01	84.90	85.12	84.65	84.99	1477391
2022-12-02	84.08	85.29	83.92	85.15	1913416
2022-12-05	85.95	86.43	85.77	86.07	1863736
2022-12-06	86.10	86.33	85.37	85.86	2090830
2022-12-07	86.75	87.08	86.26	86.80	1801473
2022-12-08	85.79	86.73	85.59	86.66	1401172
2022-12-09	86.87	87.14	86.03	86.06	1446237
2022-12-12	86.02	86.12	85.66	86.00	2375364
2022-12-13	87.09	87.27	86.20	86.31	1998982
2022-12-14	87.17	88.29	86.69	87.56	2287342
2022-12-15	86.93	87.00	85.92	86.01	1551543
2022-12-16	85.60	85.89	85.21	85.62	2430070
2022-12-19	85.62	85.69	84.92	85.34	1408917
2022-12-20	85.19	85.71	85.04	85.51	1578093
2022-12-21	85.58	86.53	85.51	86.02	1469317
2022-12-22	85.91	86.04	85.44	86.02	1213690
2022-12-23	86.07	86.12	85.58	85.99	1196385
2022-12-27	86.51	86.54	85.99	86.23	1116214
2022-12-28	86.25	86.56	85.77	85.96	1713713
2022-12-29	86.44	86.96	86.37	86.68	1489860
2022-12-30	86.67	86.74	85.40	85.85	2086786
2023-01-03	86.21	87.37	86.17	87.26	2197549
2023-01-04	88.00	88.04	86.61	86.91	2125283
2023-01-05	86.17	86.34	85.67	85.92	1381514
2023-01-06	86.22	87.46	85.89	87.33	1631250
2023-01-09	87.99	88.22	84.95	85.12	5149823
2023-01-10	85.38	85.95	85.01	85.58	2120153
2023-01-11	86.03	86.08	85.33	85.61	2127927
2023-01-12	85.21	85.98	84.85	85.69	1735619
2023-01-13	85.83	86.38	85.77	86.17	1920265
2023-01-17	88.18	88.22	87.33	87.42	2338348
2023-01-18	88.23	88.24	87.17	87.21	2165313
2023-01-19	87.12	87.39	87.09	87.27	1269766
2023-01-20	87.04	87.13	86.38	87.12	1439633
2023-01-23	86.87	87.54	86.85	87.26	2410441
2023-01-24	86.76	87.18	82.33	87.08	2715826
2023-01-25	87.21	87.87	87.19	87.82	2088974
2023-01-26	86.09	86.19	84.62	85.01	2675444
2023-01-27	84.54	85.15	84.47	84.68	1702043
2023-01-30	85.23	85.54	84.66	84.82	2194682
2023-01-31	84.75	85.76	84.41	85.75	2683346
2023-02-01	83.46	83.82	82.20	83.49	3068592
2023-02-02	81.93	81.94	81.00	81.47	2944252
2023-02-03	81.45	82.03	80.98	81.24	3891241
2023-02-06	80.97	81.10	80.56	80.88	2130878
2023-02-07	81.11	81.81	81.00	81.70	3386868
2023-02-08	82.29	82.72	82.10	82.22	1738450
2023-02-09	82.94	83.08	81.57	81.67	1366284
2023-02-10	81.63	81.87	81.32	81.83	1287532
2023-02-13	82.16	82.82	82.16	82.79	1281609
2023-02-14	83.02	83.37	82.48	82.85	1704648
2023-02-15	82.68	82.73	82.27	82.50	2062250
2023-02-16	81.28	81.72	81.02	81.34	1556527
2023-02-17	81.14	82.45	81.09	82.37	2457936
2023-02-21	82.24	82.53	81.98	82.10	1083052
2023-02-22	82.90	82.93	81.92	82.02	1442979
2023-02-23	81.91	82.11	81.24	81.89	1685980
2023-02-24	81.68	81.71	80.79	81.02	1297098
2023-02-27	81.54	81.55	80.85	80.95	1422488
2023-02-28	80.57	80.60	79.59	79.60	1949469
2023-03-01	79.74	79.95	79.16	79.32	2214471
2023-03-02	79.50	80.67	79.38	80.55	1980000
2023-03-03	80.10	80.32	79.93	80.13	1570451
2023-03-06	80.40	81.02	80.16	80.36	2015949
2023-03-07	80.44	80.48	79.16	79.47	1767095
2023-03-08	79.15	79.40	78.64	75.53	1593877
2023-03-09	76.42	76.54	75.68	75.73	1704092
2023-03-10	76.33	76.80	76.02	76.34	2470405
2023-03-13	77.03	78.00	77.02	77.23	2875992
2023-03-14	77.44	77.74	77.05	77.68	2232277
2023-03-15	76.90	77.97	76.90	77.69	3139579
2023-03-16	77.83	78.43	77.40	78.33	2216676
2023-03-17	78.31	78.62	77.46	77.77	2375205
2023-03-20	78.38	78.96	78.11	78.95	2616855
2023-03-21	79.15	79.29	78.69	79.17	1831681
2023-03-22	78.47	78.90	77.56	77.56	3435252
2023-03-23	78.25	78.55	77.71	78.08	2612775
2023-03-24	78.72	79.20	78.28	79.10	2237197
2023-03-27	84.25	85.72	84.13	85.43	6364492
2023-03-28	85.11	86.17	84.94	86.06	3460523
2023-03-29	85.36	85.51	84.98	85.34	4162701
2023-03-30	86.14	86.66	86.04	86.66	3278214
2023-03-31	86.85	87.24	86.73	87.06	1690380
2023-04-03	87.37	87.85	87.14	87.55	1920814
2023-04-04	87.66	88.56	87.62	88.46	2337740
2023-04-05	89.60	90.35	89.56	89.96	2020825
2023-04-06	91.16	91.37	90.82	91.09	1986390
2023-04-10	90.82	90.84	90.00	90.56	1443713
2023-04-11	90.58	91.14	90.50	90.65	1956701
2023-04-12	91.33	91.79	91.17	91.29	1443930
2023-04-13	92.47	92.99	92.44	92.94	1923650
2023-04-14	92.79	92.93	92.34	92.62	1284476
2023-04-17	93.06	93.07	92.37	92.71	1970741
2023-04-18	92.88	92.98	91.95	92.09	1859749
2023-04-19	93.12	93.17	92.70	92.75	1823647
2023-04-20	93.07	93.32	93.03	93.30	1473323
2023-04-21	94.32	95.04	93.96	94.91	2585370
2023-04-24	95.37	95.51	94.79	95.19	1890305
2023-04-25	99.22	99.89	98.01	98.45	3910956
2023-04-26	99.06	99.06	96.95	97.03	2514224
2023-04-27	96.65	97.21	96.15	97.13	1829363
2023-04-28	96.37	97.23	96.09	97.06	1892057
2023-05-01	97.23	97.44	96.89	97.03	1018129
2023-05-02	96.48	98.11	96.43	97.98	2370238
2023-05-03	98.52	99.19	98.16	98.84	1568592
2023-05-04	98.86	99.23	98.36	99.00	1407861
2023-05-05	98.23	99.25	97.84	99.09	937252
2023-05-08	98.98	99.69	98.78	99.27	1188725
2023-05-09	98.89	99.28	98.70	99.07	1254971
2023-05-10	98.05	98.31	97.33	98.06	1653797
2023-05-11	97.67	98.01	97.25	97.86	1361224
2023-05-12	97.55	98.22	97.44	97.60	1783254
2023-05-15	97.80	97.92	97.18	97.58	1452551
2023-05-16	97.62	97.68	97.25	97.29	1416617
2023-05-17	96.79	96.79	95.47	95.78	2616250
2023-05-18	95.31	95.71	94.21	94.96	1980085
2023-05-19	94.62	95.57	94.61	95.39	1530063
2023-05-22	96.01	96.52	95.23	95.33	1818952
2023-05-23	96.04	96.04	94.83	94.86	2213922
2023-05-24	94.81	94.84	94.34	94.66	1458456
2023-05-25	93.36	93.36	92.12	92.53	3449816
2023-05-26	92.91	93.52	92.48	92.60	2946088
2023-05-30	91.60	91.89	90.94	91.36	1811285
2023-05-31	91.02	91.31	90.22	91.08	3607519
2023-06-01	91.80	91.94	91.37	91.89	2536169
2023-06-02	92.84	93.61	92.63	93.60	3739795
2023-06-05	94.49	94.62	93.85	93.60	2429265
2023-06-06	94.88	94.98	93.81	94.31	2705715
2023-06-07	94.56	94.63	93.02	93.21	1802730
2023-06-08	94.38	95.40	93.99	95.24	2089564
2023-06-09	94.96	95.60	94.32	95.51	3168391
2023-06-12	95.36	95.46	94.13	94.63	2367397
2023-06-13	94.38	94.52	93.85	93.98	1623653
2023-06-14	94.38	94.59	94.10	94.32	998876
2023-06-15	95.31	96.06	95.01	95.94	1626681
2023-06-16	96.93	97.21	96.08	96.36	2683379
2023-06-20	95.98	96.05	95.26	95.40	1446444
2023-06-21	95.56	95.94	95.07	95.49	1498842
2023-06-22	94.76	95.28	94.70	95.14	959859
2023-06-23	95.30	95.91	95.15	95.28	1279710
2023-06-26	95.02	95.10	93.75	94.16	1732344
2023-06-27	94.15	94.31	93.47	93.85	1739240
2023-06-28	93.59	93.61	92.86	93.15	1243063
2023-06-29	93.31	94.11	93.12	94.02	1493438
2023-06-30	94.72	95.49	94.66	95.49	1129499
2023-07-03	94.33	94.36	93.24	93.46	1110515
2023-07-05	93.63	93.83	93.46	93.63	1078819
2023-07-06	92.54	93.12	92.14	92.74	1555359
2023-07-07	92.59	92.84	88.86	89.64	8939210
2023-07-10	90.93	91.59	90.91	91.36	1771495
2023-07-11	91.57	91.94	91.47	91.94	1262012
2023-07-12	92.20	92.66	92.01	92.44	1114634
2023-07-13	93.37	93.37	92.95	93.05	1173584
2023-07-14	93.34	93.76	92.92	93.52	1585374
2023-07-17	92.90	93.74	92.66	93.62	2382343
2023-07-18	96.36	98.60	96.24	97.90	5229065
2023-07-19	98.50	99.08	97.61	97.67	1772530
2023-07-20	99.15	99.86	99.11	99.48	1834322
2023-07-21	99.38	99.94	99.18	99.37	1528606
2023-07-24	99.32	99.56	98.35	98.50	1360437
2023-07-25	97.86	99.41	97.69	99.19	1393506
2023-07-26	98.31	98.57	97.96	98.31	1352874
2023-07-27	99.00	99.12	98.22	98.25	1184350
2023-07-28	98.60	98.69	98.18	98.58	773643
2023-07-31	99.25	99.38	98.97	99.26	815721
2023-08-01	99.05	99.06	97.27	97.77	1044781
2023-08-02	97.31	97.89	97.22	97.23	807463
2023-08-03	95.89	96.62	95.73	96.56	1467447
2023-08-04	96.19	96.89	96.19	96.33	761099
2023-08-07	97.09	97.47	96.83	97.28	941826
2023-08-08	96.96	97.92	96.85	97.51	1344666
2023-08-09	97.45	98.16	97.42	97.80	1164961
2023-08-10	97.92	98.63	97.63	97.74	1008728
2023-08-11	97.48	98.23	97.25	98.02	1105817
2023-08-14	97.46	98.04	97.30	97.82	825289
2023-08-15	97.50	97.68	97.05	97.08	895805
2023-08-16	96.88	97.21	96.54	96.62	656309
2023-08-17	96.75	97.00	96.26	96.26	870422
2023-08-18	95.57	95.98	95.50	95.59	731258
2023-08-21	97.03	97.53	96.64	97.45	1081672
2023-08-22	97.54	97.61	97.03	97.08	622206
2023-08-23	97.62	97.71	96.92	97.30	700814
2023-08-24	96.46	96.78	95.37	95.42	1005075
2023-08-25	96.07	96.42	95.43	96.31	555887
2023-08-28	97.33	97.39	96.60	96.84	707393
2023-08-29	96.67	98.03	96.66	97.73	1054976
2023-08-30	97.48	97.94	96.35	96.43	801577
2023-08-31	96.14	96.16	95.07	95.08	878299
2023-09-01	95.87	95.92	95.23	95.31	765868
2023-09-05	94.19	94.21	92.72	92.82	1517280
2023-09-06	92.50	92.78	91.70	92.63	1684282
2023-09-07	92.94	93.94	92.94	93.54	793509
2023-09-08	93.26	93.61	92.85	93.06	1382810
2023-09-11	93.35	94.07	93.16	93.91	881626
2023-09-12	95.27	95.63	94.83	95.25	1149937
2023-09-13	95.44	95.59	95.01	95.37	1010098
2023-09-14	95.63	96.59	95.57	96.36	969866
2023-09-15	97.82	98.07	97.10	97.12	1663718
2023-09-18	97.17	97.26	96.38	96.59	956314
2023-09-19	96.98	97.44	96.60	97.38	750333
2023-09-20	98.36	98.69	97.97	98.01	853557
2023-09-21	97.33	97.39	96.57	96.60	1052751
2023-09-22	96.07	96.30	95.60	95.71	792852
2023-09-25	95.41	96.35	95.11	96.34	995107
2023-09-26	96.27	96.71	95.91	95.97	1118777
2023-09-27	95.85	95.91	94.59	94.87	1288098
2023-09-28	96.24	97.15	95.93	96.83	1632783
2023-09-29	97.98	98.03	96.35	96.39	1384634
2023-10-02	96.57	96.60	95.54	96.08	1414506
2023-10-03	94.55	94.89	93.79	94.12	1916424
2023-10-04	96.22	96.41	94.93	96.16	2088955
2023-10-05	95.05	96.29	94.96	96.15	2298138
2023-10-06	97.06	97.46	96.18	97.14	1986451
2023-10-09	97.15	97.61	96.76	97.59	1393734
2023-10-10	97.78	98.68	97.64	98.47	1418595
2023-10-11	99.48	99.51	98.84	99.41	1938461
2023-10-12	98.92	99.29	97.50	97.87	1343502
2023-10-13	97.33	98.00	96.61	97.24	1291349
2023-10-16	96.53	96.93	96.44	96.84	1023947
2023-10-17	97.03	97.46	96.08	96.49	1457395
2023-10-18	96.69	97.31	96.03	96.10	1880796
2023-10-19	95.92	95.92	93.86	94.64	3549698
2023-10-20	95.21	95.79	94.66	94.68	1382329
2023-10-23	94.52	95.05	94.18	94.69	2990523
2023-10-24	94.53	95.49	94.19	94.91	2604199
2023-10-25	95.52	95.96	94.71	95.43	1162222
2023-10-26	95.36	95.63	94.26	94.30	1263144
2023-10-27	94.08	94.16	92.19	92.27	1378765
2023-10-30	93.83	94.06	93.49	93.76	2602618
2023-10-31	93.68	93.85	92.63	93.58	2144017
2023-11-01	93.73	94.39	93.47	94.26	1318580
2023-11-02	93.23	94.19	92.90	94.08	2655291
2023-11-03	92.76	93.15	92.42	92.76	2195735
2023-11-06	93.26	93.94	93.23	93.45	1051752
2023-11-07	93.67	93.84	93.33	93.82	851973
2023-11-08	94.45	95.01	93.90	94.38	1173050
2023-11-09	94.13	94.17	93.11	93.23	819956
2023-11-10	93.53	93.66	92.41	93.54	1087340
2023-11-13	93.30	94.17	92.91	94.09	876650
2023-11-14	94.87	95.17	94.51	94.91	954383
2023-11-15	94.37	94.72	93.80	93.80	967447
2023-11-16	93.89	94.27	93.70	94.06	2927296
2023-11-17	94.92	95.12	94.74	94.91	3196823
2023-11-20	94.74	95.57	94.71	95.25	2174819
2023-11-21	96.12	96.70	96.09	96.38	987154
2023-11-22	97.62	97.71	96.69	97.09	1936918
2023-11-24	97.95	98.33	97.95	98.14	795882
2023-11-27	97.94	98.10	97.36	97.74	1291030
2023-11-28	97.21	97.29	96.87	97.00	1205159
2023-11-29	97.17	97.29	96.49	97.01	820482
2023-11-30	96.88	97.91	96.73	97.90	1099539
2023-12-01	97.66	98.32	97.55	98.13	1195327
2023-12-04	98.17	99.06	98.14	98.99	1785491
2023-12-05	97.15	97.48	96.90	96.97	2772715
2023-12-06	97.47	97.65	96.72	97.05	3823242
2023-12-07	96.11	96.40	95.67	95.93	1172792
2023-12-08	96.11	96.45	95.95	96.30	3314303
2023-12-11	97.02	97.55	96.72	97.28	1144641
2023-12-12	97.72	98.45	97.41	98.17	1380282
2023-12-13	98.87	99.74	98.70	99.71	1517857
2023-12-14	98.04	99.19	97.64	98.87	1340829
2023-12-15	97.57	98.12	97.08	97.40	1849205
2023-12-18	98.64	98.78	98.00	98.22	1989394
2023-12-19	97.56	98.52	97.45	98.29	901205
2023-12-20	98.14	98.41	97.13	97.14	900742
2023-12-21	97.83	98.40	97.61	98.10	995526
2023-12-22	98.85	99.32	98.58	98.75	779146
2023-12-26	98.46	98.89	98.33	98.55	814136
2023-12-27	99.01	99.91	98.83	99.71	1682014
2023-12-28	100.54	101.00	99.97	99.97	920325
2023-12-29	100.34	101.04	100.34	100.97	960276
2024-01-02	100.10	101.91	100.10	101.00	1306300
2024-01-03	103.13	105.05	102.96	104.82	2391032
2024-01-04	104.99	105.76	104.86	105.57	1035535
2024-01-05	105.91	106.90	105.82	106.31	1262249
2024-01-08	107.26	107.39	105.48	107.08	2403611
2024-01-09	106.59	107.38	106.22	106.39	1886720
2024-01-10	107.06	107.80	107.04	107.44	1578602
2024-01-11	107.20	107.66	106.52	107.60	1171165
2024-01-12	107.43	107.89	107.22	107.45	958103
2024-01-16	107.62	108.09	107.35	107.69	940271
2024-01-17	108.22	108.41	107.50	108.26	1445503
2024-01-18	107.42	108.05	107.05	108.03	1020708
2024-01-19	107.55	108.24	107.10	108.23	1202614
2024-01-22	108.36	108.78	108.19	108.47	1101324
2024-01-23	107.43	107.75	106.88	107.73	1346915
2024-01-24	107.97	108.43	107.55	107.55	1163487
2024-01-25	107.08	107.28	106.58	106.99	947118
2024-01-26	107.30	107.46	106.81	107.16	953864
2024-01-29	107.50	107.96	107.22	107.95	926182
2024-01-30	107.31	107.84	106.72	107.75	1376308
2024-01-31	105.55	105.75	102.60	103.47	3348925
2024-02-01	105.07	105.90	104.59	105.33	1983882
2024-02-02	104.80	105.07	103.17	103.72	1652041
2024-02-05	103.54	103.97	103.32	103.47	1414677
2024-02-06	103.31	103.93	102.96	103.74	1016856
2024-02-07	103.83	104.24	103.42	103.46	892193
2024-02-08	101.84	102.10	100.59	101.36	1635367
2024-02-09	100.98	101.19	100.72	101.03	1150806
2024-02-12	99.56	100.60	99.48	100.53	1150524
2024-02-13	100.19	100.42	98.81	99.06	1584490
2024-02-14	99.04	99.28	98.71	99.05	1329013
2024-02-15	99.31	100.17	99.31	99.63	1145311
2024-02-16	100.00	100.57	99.89	100.19	888723
2024-02-20	103.11	103.47	102.25	102.72	2000459
2024-02-21	102.05	102.68	102.05	102.56	1958955
2024-02-22	102.50	102.97	102.31	102.80	1741782
2024-02-23	103.72	104.14	103.62	103.90	1768664
2024-02-26	104.58	104.65	103.18	103.25	2055231
2024-02-27	103.09	103.41	102.88	103.15	1269079
2024-02-28	103.20	103.26	102.05	102.22	2120516
2024-02-29	102.37	102.37	100.92	100.97	3248527
2024-03-01	102.01	102.15	101.50	102.06	1598149
2024-03-04	101.45	102.14	101.35	101.97	836441
2024-03-05	102.30	102.52	101.70	102.10	750928
2024-03-06	102.30	103.03	102.25	98.86	1245562
2024-03-07	100.50	100.63	99.57	99.93	1497376
2024-03-08	100.01	100.87	99.97	100.71	888459
2024-03-11	101.05	101.81	100.53	101.37	1592177
2024-03-12	99.80	100.03	99.33	99.77	1495903
2024-03-13	99.70	99.79	98.86	99.00	916059
2024-03-14	98.41	98.48	97.82	98.13	834449
2024-03-15	98.18	98.32	96.69	97.27	1541064
2024-03-18	96.95	97.02	95.91	95.92	1223923
2024-03-19	96.18	96.50	95.90	96.32	1221529
2024-03-20	95.72	96.15	95.25	96.05	935130
2024-03-21	96.40	96.79	96.04	96.08	943787
2024-03-22	96.24	96.51	96.08	96.23	657587
2024-03-25	96.15	96.29	95.73	95.73	3641761
2024-03-26	95.50	95.56	95.07	95.27	944216
2024-03-27	95.50	95.90	95.27	95.88	2432095
2024-03-28	96.28	97.20	96.15	96.73	1524700
2024-04-01	96.83	97.06	95.45	95.87	1258616
2024-04-02	94.64	94.64	93.92	94.41	1468622
2024-04-03	94.45	94.88	94.18	94.37	1168904
2024-04-04	97.25	98.21	96.54	96.89	2544694
2024-04-05	95.30	95.93	95.13	95.79	1916901
2024-04-08	95.74	96.15	95.25	95.48	1535120
2024-04-09	95.67	95.90	95.39	95.81	1375935
2024-04-10	94.57	94.67	94.04	94.38	2399212
2024-04-11	94.87	94.91	93.75	94.34	1623290
2024-04-12	94.99	95.05	93.41	93.52	2099603
2024-04-15	94.20	94.97	94.11	94.41	1501028
2024-04-16	92.85	93.37	92.64	93.20	1914845
2024-04-17	93.63	93.78	92.87	93.08	1168714
2024-04-18	92.85	92.93	92.35	92.57	1054610
2024-04-19	93.20	94.50	93.15	94.36	2338264
2024-04-22	94.76	96.03	94.72	95.12	2447775
2024-04-23	98.74	99.50	97.03	97.28	3837430
2024-04-24	98.50	98.55	97.41	98.35	2472990
2024-04-25	98.63	99.24	98.26	99.06	2421300
2024-04-26	97.76	98.22	97.44	97.44	1562845
2024-04-29	97.76	97.91	96.86	97.09	2168689
2024-04-30	97.08	97.82	96.92	97.13	1630756
2024-05-01	96.97	97.87	96.72	97.50	1284177
2024-05-02	97.21	97.47	96.85	97.34	1426052
2024-05-03	97.75	97.91	97.07	97.27	1045674
2024-05-06	97.50	97.83	97.11	97.73	1180808
2024-05-07	98.60	99.19	98.54	99.07	1159818
2024-05-08	99.65	99.78	99.26	99.60	1153281
2024-05-09	99.72	100.29	99.44	100.21	1384529
2024-05-10	101.13	102.14	101.04	102.10	1843451
2024-05-13	102.44	102.69	102.15	102.26	1101804
2024-05-14	102.77	103.39	102.72	103.31	1951114
2024-05-15	103.25	103.55	102.96	103.22	1058460
2024-05-16	102.50	102.77	102.13	102.69	812094
2024-05-17	102.87	102.93	102.50	102.57	781507
2024-05-20	102.70	103.00	102.28	102.84	984688
2024-05-21	102.80	103.13	102.76	102.84	882064
2024-05-22	101.81	102.04	101.63	101.96	1051713
2024-05-23	101.93	101.97	101.00	101.11	932645
2024-05-24	100.29	100.78	100.07	100.53	1177608
2024-05-28	100.26	100.33	99.45	99.68	1033525
2024-05-29	99.35	99.52	98.91	99.36	1108549
2024-05-30	100.34	101.01	100.34	100.70	1258059
2024-05-31	102.14	103.37	101.95	103.13	1981421
2024-06-03	103.23	103.70	102.72	102.76	1594316
2024-06-04	103.82	104.95	103.51	104.92	1685683
2024-06-05	105.47	105.59	105.06	105.36	1109131
2024-06-06	105.68	106.46	105.65	106.13	1031381
2024-06-07	106.20	106.22	105.26	105.33	849684
2024-06-10	105.07	105.46	104.78	105.40	1255773
2024-06-11	104.98	104.98	104.21	104.51	1523217
2024-06-12	106.33	106.37	105.52	105.55	1938974
2024-06-13	105.78	106.19	104.94	106.02	1077649
2024-06-14	106.66	106.77	104.95	105.72	2565119
2024-06-17	104.44	105.16	104.23	104.93	997144
2024-06-18	105.33	105.57	104.86	104.94	1051803
2024-06-20	104.66	105.85	104.40	105.74	1285660
2024-06-21	105.39	105.71	104.44	105.22	1302106
2024-06-24	107.47	107.67	106.91	106.95	1551184
2024-06-25	107.22	107.40	106.79	107.37	819381
2024-06-26	106.76	107.34	106.53	107.07	1547216
2024-06-27	106.65	106.78	106.11	106.55	1268678
2024-06-28	106.75	107.12	106.24	106.46	1516862
2024-07-01	106.58	107.62	106.30	106.54	1194262
2024-07-02	106.32	106.68	105.90	106.44	1211306
2024-07-03	106.57	107.03	106.51	106.78	516189
2024-07-05	108.18	108.22	107.27	108.13	1465958
2024-07-08	108.68	108.79	107.87	108.06	1426616
2024-07-09	108.88	108.88	107.82	108.23	1530591
2024-07-10	108.29	109.95	108.22	109.94	1253666
2024-07-11	111.30	111.71	110.37	110.50	1997865
2024-07-12	112.23	112.48	111.60	111.70	1612862
2024-07-15	112.04	112.04	110.23	110.33	1351098
2024-07-16	110.03	110.62	110.01	110.53	1142163
2024-07-17	111.18	112.33	111.00	111.80	1792746
2024-07-18	107.81	108.29	106.67	107.22	3461060
2024-07-19	106.35	106.53	105.72	106.13	1683292
2024-07-22	107.96	108.75	107.59	108.73	1469040
2024-07-23	108.12	108.15	107.23	107.70	1319473
2024-07-24	108.25	109.79	108.15	109.29	2212416
2024-07-25	109.38	110.51	109.36	109.93	1248492
2024-07-26	110.04	110.67	109.67	110.32	858869
2024-07-29	110.99	111.16	110.44	110.67	880367
2024-07-30	111.11	112.15	110.72	111.93	1162328
2024-07-31	112.20	112.29	111.40	111.48	1165355
2024-08-01	112.00	112.49	111.39	112.10	1054594
2024-08-02	112.30	113.00	111.98	112.87	1678907
2024-08-05	111.03	111.34	109.66	109.85	1599331
2024-08-06	108.53	110.69	108.48	110.06	1385012
2024-08-07	111.27	112.19	110.75	111.16	1350841
2024-08-08	110.60	111.46	110.48	111.02	899997
2024-08-09	111.56	112.16	111.51	111.89	1037513
2024-08-12	111.46	111.95	111.10	111.42	925402
2024-08-13	111.60	112.62	111.59	112.53	1001318
2024-08-14	112.81	113.92	112.66	113.53	997835
2024-08-15	113.55	113.66	113.06	113.31	779885
2024-08-16	114.63	114.91	114.18	114.70	1057253
2024-08-19	115.07	116.17	114.80	115.93	857882
2024-08-20	116.58	117.40	116.45	117.13	1115462
2024-08-21	117.28	117.75	116.92	117.61	711866
2024-08-22	117.96	118.15	117.61	117.76	951497
2024-08-23	117.94	118.59	117.71	118.56	801205
2024-08-26	118.69	119.29	118.68	119.15	677222
2024-08-27	119.45	119.91	119.26	119.84	860940
2024-08-28	120.04	120.67	119.67	119.98	860087
2024-08-29	120.09	120.80	119.87	120.42	859698
2024-08-30	120.37	120.92	120.06	120.89	902659
2024-09-03	119.13	119.44	118.27	118.50	1155799
2024-09-04	118.29	119.43	118.29	119.38	1160988
2024-09-05	117.74	117.85	116.33	116.49	1317503
2024-09-06	117.24	117.60	116.62	116.65	1151373
2024-09-09	116.88	117.76	116.78	117.16	1185206
2024-09-10	117.04	117.12	116.06	116.99	954969
2024-09-11	114.98	115.50	113.82	115.28	1342406
2024-09-12	115.35	115.98	114.79	115.72	1543455
2024-09-13	115.81	116.32	115.27	115.66	1866053
2024-09-16	116.41	116.98	116.14	116.95	924951
2024-09-17	116.10	116.10	114.98	115.70	872706
2024-09-18	116.30	116.63	115.60	115.97	771326
2024-09-19	116.21	116.52	115.53	115.98	689625
2024-09-20	116.64	116.69	115.89	115.94	1041498
2024-09-23	116.34	116.81	116.00	116.37	1121970
2024-09-24	115.84	116.48	115.43	116.42	955870
2024-09-25	116.84	116.95	116.42	116.43	1046778
2024-09-26	115.11	115.67	114.91	115.61	845915
2024-09-27	115.86	116.39	115.60	115.61	919170
2024-09-30	115.42	115.50	114.82	115.02	1192501
2024-10-01	115.00	115.04	114.11	114.55	912859
2024-10-02	114.28	114.52	113.81	114.47	825476
2024-10-03	115.05	115.10	113.68	113.77	1004428
2024-10-04	112.88	114.03	112.80	113.95	820386
2024-10-07	114.59	114.66	113.72	113.86	1028954
2024-10-08	114.12	114.19	113.55	113.77	697185
2024-10-09	115.14	115.72	114.97	115.64	1330601
2024-10-10	115.64	115.71	114.58	114.81	762718
2024-10-11	115.70	116.26	115.50	116.22	1095960
2024-10-14	115.92	116.44	115.89	116.30	767338
2024-10-15	116.03	116.92	115.80	116.22	773584
2024-10-16	116.39	116.86	116.26	116.57	620247
2024-10-17	116.51	116.72	116.08	116.51	975389
2024-10-18	116.62	117.36	116.29	117.18	655649
2024-10-21	116.77	116.85	115.59	115.73	646524
2024-10-22	114.16	114.54	113.93	114.32	858955
2024-10-23	113.98	114.27	113.75	114.07	1158198
2024-10-24	114.08	114.24	113.12	113.13	622027
2024-10-25	113.65	114.09	113.50	113.79	904084
2024-10-28	114.28	115.77	114.16	115.63	1602880
2024-10-29	111.81	112.77	109.81	110.53	3154800
2024-10-30	110.63	110.99	109.73	109.91	2845656
2024-10-31	108.46	108.83	107.94	108.40	1403988
2024-11-01	109.86	110.03	109.30	109.35	1112188
2024-11-04	110.90	111.23	110.27	110.52	1054971
2024-11-05	108.97	109.45	108.57	109.38	745178
2024-11-06	107.81	107.83	106.44	106.81	1369534
2024-11-07	106.57	107.10	106.17	107.08	1293264
2024-11-08	106.61	106.69	106.13	106.45	1176937
2024-11-11	106.23	106.41	105.48	105.67	1081095
2024-11-12	105.16	105.23	104.41	104.92	1093829
2024-11-13	104.03	104.16	103.38	103.86	1826021
2024-11-14	104.13	104.68	103.37	103.40	1636811
2024-11-15	102.92	103.30	102.59	103.06	1452444
2024-11-18	102.48	103.42	102.41	103.04	1001690
2024-11-19	102.58	103.35	102.40	103.27	1236829
2024-11-20	102.80	103.19	102.46	103.09	1059772
2024-11-21	103.16	103.93	103.03	103.85	1528050
2024-11-22	104.44	105.19	104.18	104.28	1337234
2024-11-25	103.95	104.43	103.43	103.54	1317465
2024-11-26	104.07	104.09	103.25	103.81	1336406
2024-11-27	104.64	105.30	104.55	104.87	830666
2024-11-29	105.23	105.97	104.86	105.77	679724
2024-12-02	105.33	105.35	104.43	104.80	1167280
2024-12-03	105.28	105.34	104.52	104.56	857673
2024-12-04	102.20	102.20	101.26	101.84	1621224
2024-12-05	102.78	103.06	102.49	102.52	991894
2024-12-06	102.79	102.84	101.97	101.99	802382
2024-12-09	101.55	102.13	101.46	101.68	1123933
2024-12-10	101.55	101.58	100.10	100.13	998612
2024-12-11	99.80	99.80	99.11	99.17	1027214
2024-12-12	98.98	99.45	98.56	98.59	1054278
2024-12-13	98.53	98.55	97.87	98.36	1234001
2024-12-16	98.07	98.80	97.69	97.77	1255110
2024-12-17	98.41	99.67	98.33	99.10	1395153
2024-12-18	98.37	98.85	96.82	96.83	940853
2024-12-19	97.02	97.09	96.52	96.77	1209575
2024-12-20	96.16	97.59	96.06	97.11	1547663
2024-12-23	97.72	98.52	97.10	98.45	1051445
2024-12-24	98.21	98.45	97.67	98.35	337383

Explore More About NVS

Coins representing dividend payouts and trends

NVS Dividend History

Discover Novartis AG Common'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

NVS Stock Split History

Discover Novartis AG Common'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

NVS Historical Prices

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

Web Analytics