PRU Historical Prices

Summary

Key Stock Metrics

90.38

(April 7, 2025)

52-Week Low

130.55

(November 27, 2024)

52-Week High

130.55

(November 27, 2024)

All-Time High

107.13

(June 27, 2025)

Current Price

Historical Prices Table

Date	Open	High	Low	Close	Volume
2001-12-13	29.10	30.00	29.00	29.30	49466000
2001-12-14	29.90	30.10	29.52	29.68	9676300
2001-12-17	29.95	29.95	29.40	29.45	5110900
2001-12-18	29.50	29.95	29.39	29.95	5167700
2001-12-19	29.85	30.19	29.62	30.15	3693200
2001-12-20	30.25	30.98	30.12	30.17	3914200
2001-12-21	30.40	30.99	30.25	30.99	3429100
2001-12-24	30.75	31.49	30.75	31.45	976900
2001-12-26	31.50	32.74	31.50	32.20	2456300
2001-12-27	32.20	32.97	31.52	32.85	4447500
2001-12-28	32.86	33.10	32.58	32.94	4174800
2001-12-31	33.11	33.74	32.72	33.19	5532800
2002-01-02	32.61	32.80	31.12	31.30	5168900
2002-01-03	31.30	32.75	30.82	31.25	2906500
2002-01-04	31.20	32.00	31.10	31.95	3086000
2002-01-07	31.75	32.05	31.37	31.95	2449300
2002-01-08	31.25	31.85	31.25	31.78	1766500
2002-01-09	31.95	31.95	31.25	31.30	1639100
2002-01-10	31.12	31.68	31.01	31.01	1689400
2002-01-11	31.01	31.15	30.75	30.90	1966200
2002-01-14	30.75	30.75	29.53	30.05	3160000
2002-01-15	30.40	31.12	29.92	30.78	1962400
2002-01-16	30.58	31.15	30.45	30.68	1881100
2002-01-17	30.88	31.00	30.30	30.52	1739800
2002-01-18	30.40	30.45	29.75	30.25	1531400
2002-01-22	30.49	31.25	30.40	31.25	2322700
2002-01-23	31.65	31.70	30.52	30.52	2460800
2002-01-24	30.60	30.67	30.00	30.25	3064100
2002-01-25	30.00	30.50	29.90	30.43	2373600
2002-01-28	30.65	31.04	30.55	30.93	2450800
2002-01-29	30.00	30.89	30.00	30.39	2512800
2002-01-30	30.50	30.57	29.80	30.15	3533700
2002-01-31	30.48	31.18	30.33	31.05	3986900
2002-02-01	30.95	30.95	30.40	30.60	3200100
2002-02-04	30.60	30.98	30.50	30.88	3193400
2002-02-05	30.85	31.60	30.76	31.05	2397200
2002-02-06	31.20	31.20	30.89	31.15	2107700
2002-02-07	30.95	31.05	30.52	30.62	1801500
2002-02-08	30.57	31.03	30.55	31.03	1399300
2002-02-11	30.70	31.89	30.67	31.76	1904300
2002-02-12	31.41	31.85	31.25	31.50	2038700
2002-02-13	31.20	32.22	30.86	32.09	3779900
2002-02-14	32.05	32.28	31.90	32.03	2200800
2002-02-15	31.83	31.93	31.03	31.50	1649600
2002-02-19	31.00	31.10	30.00	30.26	2983900
2002-02-20	30.50	30.73	30.10	30.65	2283100
2002-02-21	30.45	30.87	30.45	30.84	1929100
2002-02-22	30.55	30.65	30.00	30.24	1655900
2002-02-25	30.25	30.32	30.07	30.28	2355800
2002-02-26	30.38	30.69	30.33	30.50	2309100
2002-02-27	30.60	30.61	30.30	30.35	2937000
2002-02-28	30.35	30.75	30.35	30.57	2012600
2002-03-01	30.69	30.89	30.40	30.85	2189500
2002-03-04	30.88	31.48	30.70	30.70	2321500
2002-03-05	30.70	31.49	30.41	31.44	3350200
2002-03-06	31.00	31.40	31.00	31.40	1593000
2002-03-07	31.20	31.67	31.10	31.57	2412800
2002-03-08	31.85	32.06	31.45	31.75	2561600
2002-03-11	31.85	31.90	31.20	31.35	2237500
2002-03-12	31.00	31.35	30.69	30.90	2054000
2002-03-13	30.63	30.90	30.60	30.63	2077400
2002-03-14	30.70	31.00	30.70	30.97	2493400
2002-03-15	30.69	31.38	30.69	31.10	3211200
2002-03-18	31.55	31.60	30.95	31.39	2275600
2002-03-19	31.30	31.78	31.29	31.40	2259500
2002-03-20	31.25	31.49	31.22	31.35	2410100
2002-03-21	31.17	31.34	30.99	31.25	2524800
2002-03-22	30.85	31.30	30.83	31.25	1674300
2002-03-25	31.20	31.45	31.14	31.21	930200
2002-03-26	31.05	31.48	31.05	31.43	1693800
2002-03-27	31.25	31.49	31.23	31.37	1764400
2002-03-28	31.37	31.39	30.95	31.05	2681600
2002-04-01	31.15	31.30	30.93	31.05	1553000
2002-04-02	31.00	31.40	30.99	31.35	1753400
2002-04-03	31.27	31.49	31.25	31.35	1495100
2002-04-04	31.35	31.86	31.27	31.84	2076000
2002-04-05	31.95	32.70	31.85	32.31	4725700
2002-04-08	32.31	32.95	32.20	32.72	3018900
2002-04-09	32.97	33.11	32.78	33.00	2337500
2002-04-10	32.85	33.20	32.57	32.79	1632600
2002-04-11	32.79	32.99	32.55	32.60	1634600
2002-04-12	32.50	33.02	32.50	32.51	1411400
2002-04-15	32.60	32.70	32.05	32.07	1747700
2002-04-16	32.35	32.60	32.15	32.60	2570900
2002-04-17	32.50	32.60	32.20	32.22	941600
2002-04-18	32.30	32.37	31.66	31.85	1454600
2002-04-19	31.85	32.11	31.80	31.90	1913500
2002-04-22	32.00	32.75	31.90	32.75	1806000
2002-04-23	32.75	33.10	32.19	32.60	2370800
2002-04-24	32.50	33.09	32.48	32.90	2491200
2002-04-25	32.40	32.95	32.14	32.48	1359300
2002-04-26	32.48	32.48	31.70	31.77	2279200
2002-04-29	31.85	32.05	31.85	32.00	1452400
2002-04-30	32.00	32.20	31.75	32.10	1590700
2002-05-01	32.15	32.15	31.75	32.10	1795500
2002-05-02	32.05	32.25	31.75	32.11	2629900
2002-05-03	32.00	32.13	31.75	32.10	1339300
2002-05-06	32.02	32.10	31.50	31.67	1193500
2002-05-07	31.60	31.69	30.85	31.16	1933300
2002-05-08	32.50	33.40	32.20	33.27	4102600
2002-05-09	33.40	33.75	32.80	32.80	2806100
2002-05-10	32.85	33.10	32.25	32.99	2126300
2002-05-13	33.10	33.47	32.75	33.16	2401600
2002-05-14	33.55	33.99	33.30	33.90	3015400
2002-05-15	33.50	33.75	33.09	33.65	2529000
2002-05-16	33.85	33.90	33.38	33.52	1654200
2002-05-17	33.40	34.22	33.30	34.13	1505100
2002-05-20	33.60	34.04	33.60	33.95	1537700
2002-05-21	34.10	34.10	33.40	33.70	2285400
2002-05-22	33.65	33.66	33.05	33.29	2163000
2002-05-23	32.80	34.40	32.80	34.05	4392700
2002-05-24	34.05	34.15	33.50	33.80	1276900
2002-05-28	33.95	33.95	33.20	33.76	2590600
2002-05-29	33.55	33.75	33.25	33.30	1308800
2002-05-30	33.25	34.00	33.15	33.75	1968200
2002-05-31	34.00	34.80	33.90	34.49	6713400
2002-06-03	34.49	35.00	34.30	34.40	3060300
2002-06-04	34.40	34.49	33.85	34.31	2408600
2002-06-05	34.60	36.00	34.25	35.60	3061800
2002-06-06	35.55	35.85	35.50	35.75	2875500
2002-06-07	35.80	35.80	34.80	35.31	2297900
2002-06-10	35.50	35.67	35.00	35.55	1167400
2002-06-11	35.45	35.45	34.30	34.30	1891200
2002-06-12	34.30	35.20	34.00	35.20	2351700
2002-06-13	35.06	35.08	33.05	33.65	4030500
2002-06-14	33.41	34.13	32.61	33.94	2239500
2002-06-17	34.00	34.48	33.60	34.00	2692700
2002-06-18	34.25	34.40	33.75	33.90	2194800
2002-06-19	33.40	34.12	33.38	33.95	2241400
2002-06-20	33.80	34.15	33.65	33.88	1370600
2002-06-21	33.95	34.05	32.96	33.15	2473200
2002-06-24	33.10	33.10	31.50	32.50	3978500
2002-06-25	32.50	33.14	32.50	32.73	2479600
2002-06-26	31.00	32.65	31.00	32.25	2590600
2002-06-27	32.75	32.95	31.68	32.50	2389700
2002-06-28	34.00	34.00	33.03	33.36	23623900
2002-07-01	32.95	32.95	31.80	32.70	3568100
2002-07-02	32.46	32.68	31.31	31.83	3221000
2002-07-03	31.70	31.73	30.40	30.40	3876500
2002-07-05	31.00	31.80	30.80	31.34	2874700
2002-07-08	31.66	31.72	30.42	30.90	3993500
2002-07-09	30.80	31.08	30.06	30.31	2711000
2002-07-10	31.50	32.16	30.40	30.59	13463300
2002-07-11	30.65	31.21	30.25	30.95	5815100
2002-07-12	30.95	32.05	30.85	31.80	3460100
2002-07-15	31.70	31.80	30.20	31.80	3524900
2002-07-16	31.55	32.08	31.31	31.55	3762300
2002-07-17	31.95	32.25	30.89	31.42	5128100
2002-07-18	32.10	32.10	31.06	31.39	7631500
2002-07-19	31.00	32.45	30.16	32.45	57058900
2002-07-22	31.50	31.80	31.01	31.65	11903000
2002-07-23	31.84	31.84	28.70	29.60	7929900
2002-07-24	28.70	30.39	28.00	30.21	7633100
2002-07-25	29.75	30.74	28.47	29.00	5167300
2002-07-26	28.40	30.51	28.40	30.25	5133700
2002-07-29	30.65	32.45	30.50	32.20	3578700
2002-07-30	31.70	32.63	30.70	32.15	4284500
2002-07-31	32.15	33.00	32.01	32.99	3605100
2002-08-01	32.60	32.90	32.07	32.90	2783400
2002-08-02	32.40	32.41	30.71	31.29	3350900
2002-08-05	30.95	31.30	29.83	29.85	2089200
2002-08-06	30.60	31.21	30.08	30.38	3500900
2002-08-07	30.70	30.85	29.50	30.60	4185700
2002-08-08	30.60	32.90	30.55	32.15	3807300
2002-08-09	31.90	32.96	31.62	32.88	2063500
2002-08-12	32.45	32.65	31.80	32.30	1540300
2002-08-13	32.25	32.79	31.46	31.47	1869700
2002-08-14	31.50	32.81	31.28	32.79	2225500
2002-08-15	32.90	33.55	32.00	32.60	2793000
2002-08-16	32.59	32.88	32.00	32.00	1343500
2002-08-19	32.00	32.75	32.00	32.44	2453700
2002-08-20	32.34	32.88	31.72	31.98	1917500
2002-08-21	31.78	32.33	31.26	31.57	2690500
2002-08-22	31.77	32.54	31.77	32.29	2649200
2002-08-23	32.25	32.29	31.25	31.42	2001800
2002-08-26	31.66	31.94	31.27	31.52	2372900
2002-08-27	31.95	32.01	30.16	30.16	3833900
2002-08-28	30.19	30.81	29.64	30.07	2798100
2002-08-29	29.50	30.62	29.50	30.00	2441600
2002-08-30	30.00	30.78	29.90	30.20	1830300
2002-09-03	29.70	29.85	28.76	28.76	2877800
2002-09-04	28.60	29.12	28.54	28.80	4903200
2002-09-05	28.70	28.89	28.30	28.75	4628500
2002-09-06	29.10	30.30	29.05	29.73	4269500
2002-09-09	29.72	30.45	29.51	30.32	3625200
2002-09-10	30.32	30.37	29.87	30.18	2907500
2002-09-11	30.99	30.99	30.00	30.15	1471700
2002-09-12	29.70	30.00	29.51	29.60	1939500
2002-09-13	29.60	29.90	29.18	29.53	2294700
2002-09-16	29.60	29.85	29.15	29.25	1809900
2002-09-17	29.42	29.66	28.83	28.90	2381500
2002-09-18	28.65	29.19	28.61	28.96	3304400
2002-09-19	28.75	28.85	27.74	27.89	3291600
2002-09-20	27.87	28.11	27.20	27.51	3646200
2002-09-23	27.60	28.00	27.20	27.90	2744200
2002-09-24	27.65	28.20	27.16	27.35	3234800
2002-09-25	27.85	28.32	27.50	28.11	2360500
2002-09-26	28.45	29.20	28.30	28.88	2757800
2002-09-27	28.89	29.20	28.15	28.24	1863000
2002-09-30	28.24	28.96	27.25	28.56	3030900
2002-10-01	28.61	29.82	28.36	29.82	2242400
2002-10-02	29.82	30.04	29.32	29.70	2542100
2002-10-03	29.85	30.04	29.00	29.00	2696200
2002-10-04	29.45	29.58	27.70	28.28	2347300
2002-10-07	28.12	28.50	27.40	27.40	3213300
2002-10-08	27.60	28.10	27.60	27.80	2808100
2002-10-09	27.65	27.67	25.25	25.50	4894600
2002-10-10	25.70	26.78	25.65	26.35	4291200
2002-10-11	26.86	27.89	26.73	27.48	4669200
2002-10-14	27.48	27.74	27.02	27.24	2111900
2002-10-15	28.55	29.45	28.18	29.42	3757800
2002-10-16	29.42	29.69	27.75	28.58	2975500
2002-10-17	29.25	29.92	29.14	29.45	2812500
2002-10-18	29.20	30.27	28.74	30.26	2642500
2002-10-21	30.20	30.40	29.40	30.17	2840600
2002-10-22	29.89	29.93	28.71	29.25	2260700
2002-10-23	29.25	29.55	28.84	29.35	2622700
2002-10-24	29.35	29.80	29.35	29.74	2633100
2002-10-25	29.40	30.10	29.00	30.01	1514600
2002-10-28	30.01	30.46	29.36	29.50	2263800
2002-10-29	28.95	29.05	28.55	28.74	2382800
2002-10-30	28.49	29.00	27.85	29.00	2435600
2002-10-31	29.00	29.65	28.99	29.20	2574100
2002-11-01	29.12	29.53	28.36	29.52	1653100
2002-11-04	29.70	30.25	29.18	29.18	1900900
2002-11-05	29.19	29.47	28.80	28.90	3017400
2002-11-06	29.25	31.00	29.08	30.71	3702200
2002-11-07	30.71	30.71	29.48	29.93	2884100
2002-11-08	29.95	30.35	29.60	30.25	2413200
2002-11-11	30.20	30.27	29.30	29.38	1189300
2002-11-12	29.80	30.00	29.15	29.58	1855100
2002-11-13	29.70	30.16	29.35	29.88	2433600
2002-11-14	30.15	30.64	30.07	30.28	1533700
2002-11-15	29.91	30.45	29.90	30.00	1987900
2002-11-18	30.00	30.09	29.55	29.72	2321300
2002-11-19	29.85	29.99	29.24	29.34	1822200
2002-11-20	29.34	29.61	28.70	29.57	2891200
2002-11-21	29.60	30.30	29.22	29.82	2865500
2002-11-22	29.83	30.19	29.64	30.13	1888100
2002-11-25	29.95	30.17	29.60	30.03	2075300
2002-11-26	30.03	30.10	29.15	29.30	1376500
2002-11-27	29.25	29.80	29.25	29.77	1838500
2002-11-29	30.05	30.18	29.88	30.08	1074400
2002-12-02	30.25	30.34	29.55	30.20	2111300
2002-12-03	30.05	31.05	30.03	30.60	2693500
2002-12-04	30.50	31.20	30.35	30.50	3009600
2002-12-05	30.70	30.85	30.23	30.54	1948800
2002-12-06	30.54	31.42	30.31	31.21	1794100
2002-12-09	31.00	31.48	30.84	31.09	2041400
2002-12-10	31.05	31.82	30.55	31.71	2426800
2002-12-11	31.80	32.07	31.25	31.69	2463800
2002-12-12	31.52	31.62	31.15	31.42	2132500
2002-12-13	31.20	31.75	31.11	31.39	2595600
2002-12-16	31.37	32.10	31.21	32.10	2853800
2002-12-17	32.05	32.30	31.78	31.84	2600600
2002-12-18	32.10	32.40	31.65	32.00	3731700
2002-12-19	32.45	32.51	31.75	32.02	3500200
2002-12-20	31.85	31.97	30.55	31.91	6395400
2002-12-23	30.65	31.70	30.63	31.66	1806300
2002-12-24	31.50	31.65	31.10	31.54	806100
2002-12-26	31.65	32.00	31.50	31.67	1289600
2002-12-27	31.75	31.90	31.18	31.29	1212700
2002-12-30	31.20	31.85	31.20	31.66	1858500
2002-12-31	31.50	31.85	31.38	31.74	1108200
2003-01-02	31.50	32.42	31.48	32.20	2296300
2003-01-03	32.20	32.20	31.70	31.92	2139300
2003-01-06	31.95	32.53	31.76	32.30	2027000
2003-01-07	32.30	32.55	32.10	32.38	2488800
2003-01-08	32.23	32.60	31.95	32.20	2067200
2003-01-09	32.40	34.48	32.35	33.40	5695200
2003-01-10	32.95	33.75	32.85	33.64	3610400
2003-01-13	33.86	33.99	33.51	33.52	3088200
2003-01-14	33.62	33.68	33.15	33.53	2125500
2003-01-15	33.68	34.00	33.50	33.93	2594500
2003-01-16	33.90	33.91	33.25	33.80	3129200
2003-01-17	33.72	33.72	32.74	33.14	2961800
2003-01-21	33.14	33.19	32.75	32.85	1922800
2003-01-22	32.65	33.00	32.23	32.40	1700700
2003-01-23	32.47	33.27	32.25	33.15	1606700
2003-01-24	32.75	32.75	31.62	31.82	2219400
2003-01-27	31.50	32.10	31.00	32.06	2643000
2003-01-28	32.09	32.37	31.68	32.34	1401700
2003-01-29	31.92	32.27	31.75	32.27	1953200
2003-01-30	32.31	32.39	31.70	31.71	1319600
2003-01-31	31.32	32.29	31.32	31.77	2229900
2003-02-03	31.98	32.38	31.60	32.17	1556500
2003-02-04	32.18	32.18	30.63	31.30	3168700
2003-02-05	31.30	32.01	31.13	31.42	2273800
2003-02-06	31.49	31.51	30.49	30.65	3101500
2003-02-07	30.99	31.00	30.39	30.60	1954200
2003-02-10	30.80	31.00	29.98	30.40	1958600
2003-02-11	30.52	30.81	29.70	29.90	2330700
2003-02-12	29.00	29.50	28.71	29.00	3422200
2003-02-13	29.09	29.90	29.05	29.69	2699200
2003-02-14	29.68	30.72	29.68	30.72	2367600
2003-02-18	30.90	31.03	30.66	30.92	1201200
2003-02-19	30.75	30.85	30.11	30.31	2451500
2003-02-20	30.56	30.83	30.29	30.46	1528100
2003-02-21	30.46	30.50	30.25	30.45	1981300
2003-02-24	30.46	30.47	29.95	30.02	1099700
2003-02-25	29.82	30.39	29.60	30.27	1361500
2003-02-26	30.30	30.40	29.79	29.98	1180100
2003-02-27	30.10	30.50	29.93	30.36	1186400
2003-02-28	30.41	30.50	29.65	30.03	2375000
2003-03-03	30.22	30.48	29.96	30.01	1362400
2003-03-04	30.01	30.11	29.30	29.34	1736000
2003-03-05	29.19	29.97	29.11	29.69	1846500
2003-03-06	29.64	29.77	29.25	29.68	1667100
2003-03-07	29.43	29.86	29.15	29.86	1925900
2003-03-10	29.77	29.78	28.50	28.50	1750500
2003-03-11	28.65	28.90	27.96	27.99	2044300
2003-03-12	27.80	28.05	27.03	27.56	1922100
2003-03-13	27.84	29.40	27.84	29.16	3522700
2003-03-14	29.50	30.06	29.24	29.44	1994600
2003-03-17	29.28	30.40	29.04	30.40	1871000
2003-03-18	30.50	30.56	29.73	30.05	1950200
2003-03-19	30.20	30.71	30.10	30.46	2312700
2003-03-20	30.39	30.72	29.62	30.29	2036500
2003-03-21	30.94	31.50	30.52	31.20	2828500
2003-03-24	30.70	30.73	29.65	30.03	1430400
2003-03-25	30.00	30.72	29.78	30.61	1562000
2003-03-26	30.39	30.80	30.23	30.39	1534900
2003-03-27	30.16	30.23	29.56	30.20	1373500
2003-03-28	30.09	30.37	29.79	29.90	993900
2003-03-31	29.65	29.86	29.06	29.25	2101800
2003-04-01	29.29	30.25	29.28	29.84	1519000
2003-04-02	30.45	31.24	30.36	30.79	1796500
2003-04-03	30.89	30.89	30.17	30.18	1445400
2003-04-04	30.45	30.80	30.40	30.72	1245600
2003-04-07	31.43	31.89	31.14	31.19	1845100
2003-04-08	31.17	31.45	30.86	31.13	989800
2003-04-09	30.60	31.53	30.15	30.15	1910500
2003-04-10	30.25	30.29	29.70	30.08	1791000
2003-04-11	30.13	30.50	29.82	29.97	1376300
2003-04-14	30.05	30.73	30.04	30.73	1234600
2003-04-15	30.73	31.06	30.60	30.96	1640100
2003-04-16	31.18	31.35	30.44	30.53	1287100
2003-04-17	30.62	31.05	30.55	31.00	971800
2003-04-21	31.10	31.29	30.77	30.87	754500
2003-04-22	30.83	32.05	30.71	31.99	1857500
2003-04-23	32.24	32.29	31.88	32.05	2017000
2003-04-24	32.05	32.10	31.23	31.62	1441700
2003-04-25	31.76	31.97	31.36	31.50	1331200
2003-04-28	31.56	32.14	31.55	31.95	1417800
2003-04-29	31.92	32.05	31.70	31.91	1889300
2003-04-30	31.99	32.16	31.62	31.97	2371900
2003-05-01	31.97	31.97	31.28	31.66	1615200
2003-05-02	31.58	32.47	31.44	32.38	1444200
2003-05-05	32.31	32.47	32.15	32.36	1329100
2003-05-06	32.30	32.64	32.20	32.26	1952400
2003-05-07	31.92	32.45	31.75	32.00	2473400
2003-05-08	31.85	32.40	31.75	32.05	1791800
2003-05-09	32.40	32.50	32.26	32.46	1996900
2003-05-12	32.55	32.91	31.50	32.90	2370000
2003-05-13	32.70	32.92	32.58	32.76	1893600
2003-05-14	32.88	33.00	32.53	32.62	1779900
2003-05-15	32.75	32.90	32.50	32.82	1789500
2003-05-16	32.82	33.25	32.76	32.91	1881900
2003-05-19	32.40	32.62	31.94	31.96	1579300
2003-05-20	32.20	32.29	31.53	31.70	2338700
2003-05-21	31.72	32.30	31.60	32.27	1799800
2003-05-22	32.15	32.82	31.28	32.75	1786800
2003-05-23	32.75	33.12	32.75	32.88	2164500
2003-05-27	32.89	33.36	32.50	33.12	1971400
2003-05-28	33.02	33.36	32.95	33.20	2453400
2003-05-29	33.30	33.42	32.53	32.61	1971200
2003-05-30	32.60	33.55	32.56	33.52	2289700
2003-06-02	33.70	33.84	33.20	33.36	1794500
2003-06-03	33.50	33.78	33.20	33.61	1527600
2003-06-04	33.61	33.70	33.25	33.46	1660400
2003-06-05	33.46	33.57	33.05	33.40	2029100
2003-06-06	33.50	34.00	32.96	33.07	2460400
2003-06-09	32.95	33.09	32.60	32.83	1435300
2003-06-10	32.83	33.05	32.62	33.04	1119100
2003-06-11	32.87	33.68	32.83	33.68	1420500
2003-06-12	33.80	34.20	33.68	33.90	1675100
2003-06-13	34.00	34.12	33.22	33.64	993300
2003-06-16	33.68	34.63	33.68	34.50	1499400
2003-06-17	34.46	34.73	34.29	34.36	1404300
2003-06-18	34.30	34.55	33.97	34.17	1305700
2003-06-19	34.17	34.17	32.73	32.73	1560600
2003-06-20	32.74	33.35	32.71	32.85	3024300
2003-06-23	32.75	33.18	32.62	32.78	2005700
2003-06-24	32.88	33.41	32.75	33.24	1829400
2003-06-25	32.95	33.50	32.91	32.98	1730300
2003-06-26	33.15	33.90	33.10	33.62	2274500
2003-06-27	33.80	34.10	33.66	33.80	1669000
2003-06-30	33.80	34.12	33.52	33.65	2675200
2003-07-01	33.65	34.06	33.51	34.00	2815000
2003-07-02	34.07	34.95	33.98	34.90	2746500
2003-07-03	34.76	35.00	34.41	34.83	1218600
2003-07-07	35.00	35.50	34.87	35.30	1970600
2003-07-08	35.08	35.49	34.89	35.45	2287200
2003-07-09	35.50	35.85	35.29	35.45	2109300
2003-07-10	35.30	35.39	34.81	34.93	1507200
2003-07-11	34.98	35.35	34.87	35.19	1316400
2003-07-14	35.42	36.05	35.32	35.85	2520900
2003-07-15	36.45	36.47	35.30	35.45	1626700
2003-07-16	35.55	35.80	34.72	35.00	2797600
2003-07-17	35.00	35.40	34.99	35.15	1654500
2003-07-18	35.48	36.30	35.30	36.23	1797400
2003-07-21	36.35	36.35	35.25	35.61	1355200
2003-07-22	35.50	35.58	34.99	35.30	1876500
2003-07-23	35.30	35.50	35.22	35.32	1078200
2003-07-24	35.80	36.10	35.27	35.37	1374700
2003-07-25	35.27	36.15	35.20	36.15	1428600
2003-07-28	36.08	36.93	35.85	36.70	1776900
2003-07-29	36.50	36.58	35.91	36.20	1400300
2003-07-30	36.05	36.25	35.73	36.03	1606700
2003-07-31	36.07	36.15	35.46	35.58	1693800
2003-08-01	35.60	35.69	35.04	35.30	1586800
2003-08-04	35.08	35.12	34.35	34.65	1634600
2003-08-05	34.75	35.42	34.56	34.62	1259600
2003-08-06	35.21	35.96	35.14	35.55	2270700
2003-08-07	35.35	35.99	35.22	35.90	1158900
2003-08-08	36.00	36.50	35.99	36.35	1298000
2003-08-11	36.49	36.70	35.77	35.91	1767100
2003-08-12	36.05	36.60	35.76	36.57	1231500
2003-08-13	36.65	36.70	35.82	35.97	1095700
2003-08-14	36.10	36.46	35.71	36.34	1079900
2003-08-15	36.34	36.74	35.95	36.55	626600
2003-08-18	36.54	36.95	36.53	36.87	985600
2003-08-19	37.12	37.12	36.64	36.98	1301700
2003-08-20	36.95	37.37	36.87	37.21	2423400
2003-08-21	37.21	37.23	36.44	36.46	1564000
2003-08-22	36.65	36.69	35.75	35.87	1271400
2003-08-25	35.87	36.08	35.73	35.92	1323300
2003-08-26	35.86	36.49	35.46	36.30	1145000
2003-08-27	36.10	36.41	35.70	35.74	931000
2003-08-28	35.85	35.95	35.65	35.88	1335000
2003-08-29	35.82	36.58	35.81	36.41	1077300
2003-09-02	36.55	37.51	36.32	37.16	1471900
2003-09-03	37.10	37.50	37.00	37.45	1502100
2003-09-04	37.47	37.55	35.50	36.80	3058200
2003-09-05	36.50	36.71	36.35	36.46	1412100
2003-09-08	36.45	37.10	36.44	36.94	986500
2003-09-09	36.95	36.95	36.22	36.23	1172000
2003-09-10	36.20	36.38	35.84	35.98	1595200
2003-09-11	36.35	36.43	36.10	36.10	1152800
2003-09-12	36.40	37.11	36.36	37.09	1926600
2003-09-15	37.03	37.03	36.60	36.97	1128200
2003-09-16	36.95	37.50	36.90	37.40	1488100
2003-09-17	37.05	37.32	37.05	37.23	931900
2003-09-18	37.50	37.98	37.36	37.80	1234200
2003-09-19	37.55	37.76	36.87	37.70	2117200
2003-09-22	37.71	37.71	37.02	37.47	1181100
2003-09-23	37.60	37.95	37.50	37.92	1403500
2003-09-24	37.92	38.00	36.75	37.02	1500200
2003-09-25	36.88	37.46	36.88	37.03	1164700
2003-09-26	36.80	37.26	36.75	37.01	1840600
2003-09-29	37.15	38.26	37.10	38.06	2434000
2003-09-30	37.60	38.06	37.31	37.36	2795100
2003-10-01	37.49	37.81	37.43	37.58	2573900
2003-10-02	37.58	37.75	37.22	37.62	1450500
2003-10-03	37.62	38.55	37.62	37.63	2025100
2003-10-06	37.75	37.83	37.55	37.68	1166700
2003-10-07	37.20	37.68	37.14	37.59	1625700
2003-10-08	37.55	37.90	37.40	37.45	1487200
2003-10-09	37.45	38.60	37.45	38.10	1606300
2003-10-10	38.10	38.35	37.94	38.07	978500
2003-10-13	38.05	38.41	38.03	38.35	1185600
2003-10-14	38.59	38.64	38.30	38.54	1021300
2003-10-15	38.75	38.90	38.41	38.74	1627700
2003-10-16	38.94	39.01	38.55	38.77	1209900
2003-10-17	39.06	39.06	38.27	38.52	1263400
2003-10-20	38.42	38.93	37.97	38.25	1676800
2003-10-21	38.25	38.49	38.03	38.31	1759200
2003-10-22	38.31	38.31	37.62	37.69	1378500
2003-10-23	37.66	38.69	37.58	38.42	1925500
2003-10-24	38.40	38.77	37.34	38.69	2259700
2003-10-27	38.90	39.02	37.00	38.63	1564800
2003-10-28	38.63	38.96	38.42	38.83	1506500
2003-10-29	38.63	39.27	38.27	39.08	2173600
2003-10-30	39.16	39.50	38.56	38.78	1459500
2003-10-31	38.81	39.04	38.45	38.64	2082000
2003-11-03	38.67	39.23	38.40	39.03	2100600
2003-11-04	39.03	39.03	37.70	38.05	2963000
2003-11-05	38.05	38.05	36.00	37.20	5232500
2003-11-06	36.80	37.45	36.78	37.36	1808100
2003-11-07	37.36	37.80	36.84	36.95	1761500
2003-11-10	36.76	37.05	36.67	36.92	1221000
2003-11-11	36.90	36.96	36.53	36.90	2068500
2003-11-12	36.75	37.35	36.73	37.32	1757900
2003-11-13	37.32	37.88	37.32	37.70	1426100
2003-11-14	37.70	37.83	36.90	36.90	1687000
2003-11-17	36.90	36.90	36.35	36.60	1086900
2003-11-18	37.30	37.63	36.59	37.00	1967600
2003-11-19	36.75	37.25	36.64	37.20	1695700
2003-11-20	36.69	37.51	36.60	37.15	1906900
2003-11-21	37.25	37.40	36.94	37.00	2009300
2003-11-24	37.35	38.11	37.27	38.11	2205800
2003-11-25	38.11	38.59	37.95	38.41	1977400
2003-11-26	38.90	39.18	38.75	39.14	2081300
2003-11-28	39.08	39.25	39.08	39.11	665900
2003-12-01	39.25	40.61	39.21	40.30	2791200
2003-12-02	40.10	40.12	39.76	40.04	1823400
2003-12-03	40.04	40.43	39.93	40.01	1396500
2003-12-04	40.45	40.97	40.20	40.44	1979600
2003-12-05	40.45	40.70	40.13	40.32	1713700
2003-12-08	40.00	40.64	39.86	40.60	1314000
2003-12-09	40.63	40.72	40.15	40.30	1478200
2003-12-10	40.25	41.00	40.20	40.73	1670200
2003-12-11	40.41	41.47	40.23	41.43	1950900
2003-12-12	41.39	41.50	41.18	41.19	1951400
2003-12-15	41.48	41.49	40.62	40.62	1604500
2003-12-16	40.70	40.95	40.35	40.95	2194600
2003-12-17	40.70	41.39	40.61	41.30	1674400
2003-12-18	41.50	41.89	41.20	41.83	1701600
2003-12-19	41.83	41.83	41.00	41.50	1796300
2003-12-22	41.41	41.70	41.16	41.33	978700
2003-12-23	41.20	41.51	41.12	41.47	1239500
2003-12-24	41.40	41.77	40.90	41.60	625700
2003-12-26	41.45	41.90	41.40	41.75	314700
2003-12-29	41.77	42.21	41.55	42.19	1078800
2003-12-30	42.19	42.20	41.79	41.87	1111900
2003-12-31	41.82	41.95	41.53	41.77	980700
2004-01-02	41.90	42.83	41.70	41.93	1305100
2004-01-05	42.25	42.48	41.78	42.00	1200300
2004-01-06	41.70	41.96	41.41	41.83	1353300
2004-01-07	41.50	41.63	40.99	41.62	2205800
2004-01-08	41.48	42.29	41.48	42.25	1194100
2004-01-09	41.91	42.48	41.71	41.95	1137000
2004-01-12	42.05	42.26	41.81	42.26	851600
2004-01-13	42.26	42.49	41.89	42.17	925900
2004-01-14	42.13	43.24	42.03	43.19	1484900
2004-01-15	43.50	43.70	42.96	43.12	1027200
2004-01-16	43.31	44.10	43.24	43.38	1455700
2004-01-20	43.40	43.52	43.15	43.39	1301200
2004-01-21	43.68	44.67	43.53	44.47	1234900
2004-01-22	44.55	45.12	44.25	44.38	1043700
2004-01-23	44.50	44.56	43.62	43.65	1395200
2004-01-26	43.70	44.00	43.10	43.69	2427100
2004-01-27	43.59	44.00	42.90	43.16	1588300
2004-01-28	43.17	44.00	43.10	43.40	1688300
2004-01-29	43.62	43.90	42.84	43.48	1139800
2004-01-30	43.25	43.91	43.23	43.50	1259900
2004-02-02	43.59	44.00	43.45	43.83	1240000
2004-02-03	43.85	44.59	43.77	44.45	1593100
2004-02-04	44.40	44.70	44.17	44.39	1544400
2004-02-05	44.54	45.06	44.44	44.92	1399600
2004-02-06	44.78	45.65	44.78	45.55	955500
2004-02-09	45.35	45.64	44.71	44.87	1148900
2004-02-10	44.86	45.15	44.55	45.00	1073000
2004-02-11	45.55	46.94	45.01	46.70	2370500
2004-02-12	46.90	46.90	46.20	46.41	865400
2004-02-13	46.13	46.94	46.00	46.11	1140500
2004-02-17	46.42	47.14	46.33	47.01	1354000
2004-02-18	47.30	47.82	46.82	47.00	1675600
2004-02-19	47.70	48.00	46.47	46.52	1486000
2004-02-20	46.52	46.54	45.92	46.23	1113400
2004-02-23	46.40	47.01	45.70	45.88	1365800
2004-02-24	45.65	46.45	45.55	45.81	1464900
2004-02-25	45.71	46.35	45.70	45.99	1214900
2004-02-26	45.80	46.05	45.39	45.92	1116900
2004-02-27	45.56	46.91	45.56	46.39	2965500
2004-03-01	46.80	46.87	46.44	46.63	1816000
2004-03-02	46.50	47.30	46.45	46.96	1382700
2004-03-03	46.66	47.90	46.55	47.61	1862400
2004-03-04	47.62	48.19	47.62	48.11	1783900
2004-03-05	47.90	48.13	47.18	47.42	1672200
2004-03-08	47.28	47.30	46.78	46.91	1092800
2004-03-09	46.75	46.86	46.30	46.42	1094000
2004-03-10	46.50	46.71	45.59	45.72	1310700
2004-03-11	45.30	45.81	44.54	44.76	2078800
2004-03-12	44.40	45.89	44.11	45.71	3737600
2004-03-15	45.55	45.59	43.59	44.48	1887100
2004-03-16	44.79	45.00	44.39	44.63	1593100
2004-03-17	44.85	45.98	44.38	45.90	1752200
2004-03-18	45.90	47.11	45.71	47.00	2196800
2004-03-19	46.70	46.78	45.65	45.75	1768000
2004-03-22	44.69	45.35	44.25	45.20	2447300
2004-03-23	45.25	45.45	44.63	44.81	1742700
2004-03-24	44.68	44.96	44.09	44.14	2242300
2004-03-25	44.39	44.40	43.73	44.01	3802600
2004-03-26	43.91	44.20	43.73	44.02	3518700
2004-03-29	44.05	44.78	44.05	44.54	2063300
2004-03-30	44.53	44.95	44.50	44.71	1962200
2004-03-31	44.80	44.85	44.56	44.78	2093300
2004-04-01	44.78	45.38	44.78	45.38	1871400
2004-04-02	45.60	46.12	45.45	45.76	1749900
2004-04-05	45.66	46.12	45.66	46.12	1591200
2004-04-06	46.12	46.45	45.96	46.34	1635000
2004-04-07	46.30	46.43	45.95	46.00	2107400
2004-04-08	46.40	46.68	45.79	45.89	1620400
2004-04-12	46.30	46.55	46.16	46.22	1189400
2004-04-13	46.33	46.50	45.00	45.03	1838600
2004-04-14	44.80	45.26	44.20	44.59	1278400
2004-04-15	44.59	45.07	43.82	44.18	1249400
2004-04-16	44.50	44.59	43.96	44.25	1733200
2004-04-19	44.16	44.27	43.92	44.04	952100
2004-04-20	44.15	44.46	42.94	42.96	1603700
2004-04-21	43.06	43.35	42.69	43.02	1784800
2004-04-22	43.05	44.94	42.95	44.75	2253200
2004-04-23	44.76	44.95	44.35	44.62	1380000
2004-04-26	44.80	44.98	44.40	44.54	1387900
2004-04-27	44.52	45.16	43.91	44.50	1571400
2004-04-28	44.50	44.61	43.80	44.05	2223700
2004-04-29	44.05	44.50	43.70	43.76	1616100
2004-04-30	43.98	44.45	43.90	43.94	1764500
2004-05-03	44.13	44.21	43.54	43.54	1722800
2004-05-04	43.89	45.00	43.70	44.51	2062200
2004-05-05	44.30	44.30	43.24	43.73	3143100
2004-05-06	43.50	43.50	42.64	43.00	1628200
2004-05-07	42.75	42.97	41.58	41.76	1702800
2004-05-10	41.02	41.35	40.14	41.05	2503300
2004-05-11	41.05	41.72	41.05	41.72	1660700
2004-05-12	41.87	42.64	41.40	42.60	2274800
2004-05-13	42.50	43.19	42.20	43.00	2391500
2004-05-14	42.95	43.33	42.37	43.00	1387800
2004-05-17	42.50	42.75	41.70	42.18	1505700
2004-05-18	42.28	42.74	42.20	42.60	1705300
2004-05-19	43.15	43.40	42.50	42.52	1604700
2004-05-20	42.52	42.84	42.30	42.66	1032600
2004-05-21	42.80	43.15	42.28	42.38	1343500
2004-05-24	42.55	42.88	42.30	42.30	1665700
2004-05-25	42.40	42.91	41.71	42.81	2404900
2004-05-26	42.76	43.65	42.76	43.55	1674200
2004-05-27	44.00	44.46	43.80	44.32	1954000
2004-05-28	44.07	44.55	43.96	44.30	1438400
2004-06-01	44.34	44.53	43.63	44.09	1346700
2004-06-02	44.09	44.38	43.94	44.34	1365300
2004-06-03	44.29	44.48	44.12	44.39	1397500
2004-06-04	44.85	45.19	44.61	44.66	1436700
2004-06-07	45.25	45.40	45.05	45.05	1610900
2004-06-08	45.06	45.67	45.00	45.63	2021900
2004-06-09	45.64	45.84	45.04	45.13	1813600
2004-06-10	45.24	45.54	45.07	45.21	1096900
2004-06-14	45.22	45.28	44.59	44.70	1464400
2004-06-15	44.70	44.95	44.54	44.70	1744300
2004-06-16	44.70	45.16	44.70	45.10	1029500
2004-06-17	45.10	45.59	44.75	45.57	1778900
2004-06-18	45.10	45.60	45.05	45.40	3049600
2004-06-21	45.32	45.80	45.19	45.35	1369500
2004-06-22	45.19	45.81	44.94	45.74	1664300
2004-06-23	45.68	46.09	45.33	45.98	1927000
2004-06-24	45.96	46.45	45.94	46.09	1752900
2004-06-25	46.09	46.34	45.65	45.66	2051500
2004-06-28	45.80	46.07	45.38	45.45	1020300
2004-06-29	45.45	46.63	45.42	46.22	1399300
2004-06-30	46.37	46.70	45.99	46.47	1406800
2004-07-01	46.60	46.94	45.86	46.40	1321200
2004-07-02	46.45	46.47	46.10	46.15	690700
2004-07-06	45.95	45.96	45.34	45.60	1300300
2004-07-07	45.42	45.63	44.99	45.08	1352100
2004-07-08	44.75	45.06	44.46	44.47	1422000
2004-07-09	44.60	44.93	44.55	44.81	1080500
2004-07-12	44.82	46.16	44.82	45.90	1694300
2004-07-13	46.05	46.33	45.43	45.64	1546900
2004-07-14	45.44	46.12	45.27	45.70	1090300
2004-07-15	45.55	45.65	45.09	45.36	910400
2004-07-16	46.15	46.27	45.90	45.96	1567700
2004-07-19	46.05	46.58	46.05	46.27	1519200
2004-07-20	46.40	46.52	46.06	46.40	1949100
2004-07-21	46.44	46.70	45.91	46.00	1649700
2004-07-22	45.95	45.99	45.25	45.90	2426700
2004-07-23	45.90	45.90	45.17	45.39	1380200
2004-07-26	45.38	45.78	45.38	45.66	877400
2004-07-27	45.69	46.01	45.57	45.93	1349900
2004-07-28	45.92	46.15	45.17	45.71	1245100
2004-07-29	46.18	46.67	45.95	46.31	1063300
2004-07-30	46.05	46.65	46.00	46.56	1121800
2004-08-02	46.00	46.25	45.52	46.10	1678700
2004-08-03	45.90	46.19	45.69	45.76	1018700
2004-08-04	45.55	46.74	45.33	46.36	1928200
2004-08-05	46.45	46.52	45.67	45.67	985800
2004-08-06	45.35	45.46	44.85	45.08	1526200
2004-08-09	45.20	45.36	44.67	44.91	1440700
2004-08-10	45.00	45.08	44.62	45.08	1931300
2004-08-11	44.77	45.58	44.26	44.90	2063500
2004-08-12	44.60	44.96	44.46	44.55	1310900
2004-08-13	44.67	44.67	43.87	44.30	1575000
2004-08-16	44.41	44.98	44.36	44.86	1583100
2004-08-17	45.08	45.25	44.67	44.95	2511500
2004-08-18	44.95	45.52	44.65	45.52	2259000
2004-08-19	45.52	45.72	45.02	45.47	1775100
2004-08-20	45.47	45.97	45.41	45.96	1478900
2004-08-23	45.95	46.17	45.04	45.32	2223700
2004-08-24	45.57	45.86	45.06	45.55	2435600
2004-08-25	45.70	46.06	45.08	45.80	2102400
2004-08-26	45.81	46.32	45.60	46.22	1687300
2004-08-27	46.25	46.65	45.98	46.12	2126600
2004-08-30	46.13	46.35	45.86	45.94	1717700
2004-08-31	46.05	46.18	45.50	46.18	2297900
2004-09-01	46.18	46.49	45.74	46.02	2624000
2004-09-02	46.00	47.06	45.96	47.03	2369400
2004-09-03	47.03	47.45	46.95	47.25	2120800
2004-09-07	47.85	48.31	47.77	48.10	2607400
2004-09-08	48.09	48.16	47.29	47.38	2268600
2004-09-09	47.39	47.73	47.01	47.60	1998200
2004-09-10	47.50	48.00	47.47	47.96	1569000
2004-09-13	47.60	47.89	47.19	47.67	2117800
2004-09-14	47.83	48.46	47.17	47.59	1487100
2004-09-15	47.31	47.82	47.27	47.79	1879300
2004-09-16	47.72	48.20	47.66	48.06	1720400
2004-09-17	48.25	48.66	47.91	48.00	2658300
2004-09-20	48.00	48.00	47.44	47.55	1207100
2004-09-21	47.60	47.75	47.37	47.75	1586300
2004-09-22	47.42	47.43	46.78	47.11	2247600
2004-09-23	47.18	47.29	46.55	46.64	1503100
2004-09-24	46.78	47.35	46.70	47.28	1986100
2004-09-27	47.13	47.20	46.42	46.67	1904000
2004-09-28	46.67	46.95	46.48	46.84	1510600
2004-09-29	46.70	46.84	46.33	46.80	1650000
2004-09-30	46.80	47.18	46.60	47.04	2533900
2004-10-01	47.14	47.88	47.02	47.75	2362900
2004-10-04	47.93	48.55	47.93	48.37	2031200
2004-10-05	48.12	48.27	47.97	48.20	1805200
2004-10-06	48.26	48.54	48.00	48.33	1885800
2004-10-07	48.20	48.27	47.55	47.67	1493800
2004-10-08	47.20	47.49	46.81	47.01	1874600
2004-10-11	46.93	47.37	46.88	46.97	1039700
2004-10-12	46.82	46.94	46.50	46.75	1049500
2004-10-13	46.81	47.10	46.44	46.62	1456200
2004-10-14	46.50	46.66	45.33	45.71	3092100
2004-10-15	46.35	46.35	43.18	44.65	7587800
2004-10-18	44.50	45.12	43.76	44.91	3683100
2004-10-19	45.22	45.23	42.40	42.87	4223300
2004-10-20	42.87	44.16	42.87	43.86	5134100
2004-10-21	43.86	44.16	43.32	43.85	3490900
2004-10-22	44.00	44.80	44.00	44.32	2851100
2004-10-25	44.20	44.45	43.56	44.15	2597800
2004-10-26	44.47	45.70	44.18	45.70	2797200
2004-10-27	45.39	45.96	44.81	45.95	2850100
2004-10-28	45.75	46.85	45.64	46.36	2372800
2004-10-29	46.37	46.62	45.95	46.47	1942700
2004-11-01	46.67	46.80	46.30	46.66	2315500
2004-11-02	46.66	47.13	46.50	46.83	1615800
2004-11-03	48.99	49.08	47.48	48.00	3974800
2004-11-04	48.25	49.80	48.08	49.80	2270200
2004-11-05	49.80	49.99	49.00	49.41	2316900
2004-11-08	49.66	49.93	49.28	49.68	1375200
2004-11-09	49.65	49.84	48.78	49.07	2228100
2004-11-10	48.93	49.67	48.91	49.67	2611700
2004-11-11	49.79	50.00	49.56	49.78	1982800
2004-11-12	49.78	49.80	47.41	48.00	5647100
2004-11-15	48.39	49.32	48.28	49.24	2473100
2004-11-16	49.00	49.16	48.40	48.41	1884800
2004-11-17	48.58	49.25	48.46	48.95	1921900
2004-11-18	49.00	49.05	48.13	48.45	2609500
2004-11-19	47.82	48.17	47.38	47.53	3079800
2004-11-22	47.53	48.25	47.53	48.09	1717600
2004-11-23	48.32	49.17	48.08	49.13	2606300
2004-11-24	49.30	49.91	49.17	49.32	1824000
2004-11-26	49.14	49.60	48.90	49.38	579400
2004-11-29	49.29	49.53	48.40	48.96	1621300
2004-11-30	49.07	49.17	48.73	48.95	1723700
2004-12-01	49.50	50.90	49.47	50.78	2765500
2004-12-02	50.61	51.28	50.61	51.00	1741500
2004-12-03	51.05	51.75	50.85	51.64	2513600
2004-12-06	51.30	51.50	50.89	51.34	2276900
2004-12-07	51.17	51.60	51.02	51.03	2145700
2004-12-08	51.27	51.70	50.80	51.13	1767800
2004-12-09	50.88	51.27	50.66	51.14	1324800
2004-12-10	51.15	52.11	51.10	51.89	1240100
2004-12-13	51.85	52.32	51.70	52.13	1498000
2004-12-14	51.80	53.37	51.78	53.11	2458900
2004-12-15	53.17	53.99	53.03	53.82	2460800
2004-12-16	54.00	54.00	52.71	53.46	2383400
2004-12-17	52.60	54.19	52.56	54.12	4041000
2004-12-20	54.12	54.89	53.34	53.66	2288100
2004-12-21	53.56	54.10	52.85	54.00	2189700
2004-12-22	55.08	55.38	54.16	54.93	3758400
2004-12-23	54.78	55.14	54.32	54.56	1495800
2004-12-27	54.59	55.02	54.31	54.68	1107200
2004-12-28	54.69	55.36	54.65	55.09	1081300
2004-12-29	55.09	55.62	54.95	55.09	1280300
2004-12-30	55.08	55.23	54.88	55.09	1236900
2004-12-31	54.95	55.27	54.83	54.96	1206400
2005-01-03	54.85	54.97	53.86	53.86	2132000
2005-01-04	54.16	54.28	53.47	53.47	1972000
2005-01-05	53.65	53.90	52.89	52.94	1869400
2005-01-06	52.98	53.72	52.95	53.32	1544200
2005-01-07	53.25	53.43	52.60	52.62	1664300
2005-01-10	52.62	53.42	52.57	53.15	1382000
2005-01-11	53.00	53.28	52.07	53.02	1455700
2005-01-12	53.00	53.25	52.25	52.98	1940000
2005-01-13	52.88	53.58	52.75	53.05	1410000
2005-01-14	52.88	53.96	52.61	53.88	1652100
2005-01-18	53.41	55.09	53.37	55.05	1958500
2005-01-19	54.68	55.26	54.67	54.86	1494900
2005-01-20	54.66	54.90	54.00	54.08	1574600
2005-01-21	54.03	54.35	53.68	53.92	2196000
2005-01-24	53.96	54.02	53.75	53.77	1402800
2005-01-25	53.95	54.25	53.77	53.86	1384700
2005-01-26	53.87	54.37	53.70	54.00	1508900
2005-01-27	53.80	54.37	53.60	54.00	810200
2005-01-28	53.85	54.12	53.04	53.41	1568900
2005-01-31	54.14	54.49	53.33	53.91	1736300
2005-02-01	54.12	54.42	53.55	54.30	1843400
2005-02-02	54.30	54.85	54.25	54.74	1185200
2005-02-03	54.48	55.18	54.45	55.11	1521200
2005-02-04	54.91	56.37	54.87	56.20	1472100
2005-02-07	56.20	56.35	55.83	55.93	1619500
2005-02-08	55.60	56.11	55.50	55.75	1722500
2005-02-09	56.00	57.22	56.00	56.99	2603700
2005-02-10	56.95	57.69	56.78	57.58	2036100
2005-02-11	57.45	58.35	57.17	58.05	1736400
2005-02-14	57.95	58.49	57.71	58.15	1189300
2005-02-15	57.95	59.03	57.91	58.55	2046800
2005-02-16	58.26	59.52	57.27	59.04	2849800
2005-02-17	58.71	58.95	58.12	58.12	1723100
2005-02-18	58.21	58.29	57.90	58.20	1144100
2005-02-22	57.72	57.98	56.82	56.95	1995200
2005-02-23	56.95	57.28	56.65	56.90	1693300
2005-02-24	56.90	57.13	56.51	57.12	1257600
2005-02-25	57.10	58.08	57.00	57.94	1098000
2005-02-28	57.69	57.95	57.00	57.00	1731200
2005-03-01	57.15	57.69	57.05	57.51	1465300
2005-03-02	57.12	57.55	56.91	57.02	1132200
2005-03-03	57.20	57.87	56.92	57.30	1516100
2005-03-04	57.60	58.50	57.55	58.30	1261200
2005-03-07	58.50	59.11	58.08	58.65	1145300
2005-03-08	58.32	58.50	57.55	57.91	1580600
2005-03-09	57.71	58.30	57.55	57.77	1314400
2005-03-10	57.80	58.47	57.35	57.93	1288500
2005-03-11	58.30	58.65	57.59	57.97	1487200
2005-03-14	58.15	59.80	57.95	59.25	1898400
2005-03-15	59.30	59.55	58.63	58.63	1406200
2005-03-16	58.25	58.45	57.71	58.39	1207800
2005-03-17	58.84	59.19	58.49	58.82	2186300
2005-03-18	59.03	59.34	58.57	59.32	3593500
2005-03-21	59.18	59.55	58.76	59.05	1480400
2005-03-22	58.92	59.05	56.93	57.05	2326400
2005-03-23	57.25	57.25	56.41	56.97	2307700
2005-03-24	56.97	57.40	56.57	56.57	1344900
2005-03-28	56.82	57.20	56.75	56.92	1417700
2005-03-29	56.82	57.52	56.40	56.53	1600800
2005-03-30	56.42	57.07	56.36	56.99	1749900
2005-03-31	57.24	57.47	56.86	57.40	1292700
2005-04-01	57.85	58.49	56.60	57.11	1607300
2005-04-04	57.11	58.06	56.44	57.74	1541500
2005-04-05	57.54	57.93	57.08	57.50	1505900
2005-04-06	57.49	58.06	57.38	57.45	1336400
2005-04-07	57.45	58.04	57.45	57.98	853400
2005-04-08	58.00	58.25	57.72	57.77	859500
2005-04-11	57.90	58.20	57.60	57.97	912300
2005-04-12	57.80	58.70	56.98	58.44	1555000
2005-04-13	58.44	58.44	57.73	57.78	1142800
2005-04-14	58.10	58.27	57.45	57.75	1846300
2005-04-15	57.20	57.98	56.10	56.29	3370000
2005-04-18	56.39	56.95	56.21	56.66	1970700
2005-04-19	56.60	57.27	56.52	56.98	1337600
2005-04-20	56.98	57.02	55.68	55.86	1686000
2005-04-21	56.16	56.44	55.54	56.20	2549600
2005-04-22	55.88	56.45	55.48	55.90	2033200
2005-04-25	55.91	56.08	55.61	55.85	2270500
2005-04-26	55.85	56.04	55.35	55.70	1901900
2005-04-27	55.68	55.71	54.62	55.40	1921200
2005-04-28	55.40	55.89	55.03	55.23	1349700
2005-04-29	55.73	57.15	55.47	57.15	2434100
2005-05-02	57.15	57.40	56.65	57.18	2087100
2005-05-03	57.02	57.50	56.81	57.50	2044800
2005-05-04	57.60	59.80	57.58	59.29	3138100
2005-05-05	59.40	59.65	58.20	58.80	1826600
2005-05-06	58.90	59.55	58.55	59.32	1646500
2005-05-09	59.03	60.22	59.00	60.09	1910700
2005-05-10	59.70	59.70	58.60	58.97	1687300
2005-05-11	59.10	60.20	58.95	60.08	1569800
2005-05-12	60.15	60.39	59.45	59.56	1600200
2005-05-13	59.50	59.68	58.51	59.03	1517500
2005-05-16	59.43	61.85	59.30	61.71	3081000
2005-05-17	60.76	61.16	60.34	61.02	2613300
2005-05-18	61.02	61.41	60.53	60.71	1847200
2005-05-19	60.71	61.14	60.51	61.07	1535100
2005-05-20	60.99	61.13	60.50	61.05	1204400
2005-05-23	60.75	61.26	60.43	60.93	1697200
2005-05-24	60.93	61.18	60.67	61.08	980400
2005-05-25	60.88	61.02	60.14	60.29	1358600
2005-05-26	60.70	62.47	60.55	62.27	1861600
2005-05-27	62.01	63.05	61.97	62.77	1146200
2005-05-31	62.65	63.60	62.28	63.31	2197900
2005-06-01	63.18	64.37	63.08	63.63	2040700
2005-06-02	63.06	63.11	61.81	62.16	2218900
2005-06-03	61.85	61.94	60.64	61.05	2388700
2005-06-06	61.44	63.20	61.11	63.06	2092600
2005-06-07	63.05	63.50	62.65	62.79	1743700
2005-06-08	62.97	63.55	62.82	62.90	1208700
2005-06-09	62.85	63.68	62.41	63.28	1817700
2005-06-10	63.45	63.88	62.95	63.69	1209300
2005-06-13	63.45	63.87	62.73	63.27	1588600
2005-06-14	63.20	63.89	60.37	63.69	1474400
2005-06-15	63.69	64.02	63.32	63.89	1537200
2005-06-16	63.66	64.38	63.61	63.95	1871000
2005-06-17	64.00	64.31	63.58	64.09	2774000
2005-06-20	63.59	65.01	63.49	64.80	2793400
2005-06-21	64.40	65.43	64.27	65.09	1892100
2005-06-22	65.69	65.97	64.98	65.61	2087700
2005-06-23	65.42	65.63	64.82	64.82	1884200
2005-06-24	64.70	65.23	64.64	64.79	1367400
2005-06-27	64.87	65.78	64.67	65.55	1626700
2005-06-28	65.70	66.36	65.57	66.28	1609100
2005-06-29	66.52	66.83	65.90	66.30	1264700
2005-06-30	66.24	66.30	65.48	65.66	2071500
2005-07-01	65.86	66.54	65.50	66.48	1449500
2005-07-05	66.20	67.50	66.20	67.38	1984100
2005-07-06	67.30	67.41	66.60	66.60	1742600
2005-07-07	65.94	66.46	65.25	66.31	1642200
2005-07-08	66.15	67.58	66.02	67.48	1414000
2005-07-11	68.14	68.31	67.45	67.56	1885400
2005-07-12	67.56	68.12	67.32	67.90	1623900
2005-07-13	67.73	68.17	67.61	68.02	1230400
2005-07-14	67.26	67.53	65.85	66.13	2866500
2005-07-15	66.14	66.21	65.23	65.87	1997500
2005-07-18	65.67	67.07	65.67	66.27	2227000
2005-07-19	66.83	67.85	66.69	67.35	2048800
2005-07-20	66.90	67.24	66.27	66.74	1893500
2005-07-21	66.92	67.36	65.93	65.93	1347400
2005-07-22	66.03	66.13	64.78	65.42	2388400
2005-07-25	65.34	65.87	65.34	65.43	1214600
2005-07-26	65.55	65.83	65.25	65.69	1197400
2005-07-27	66.12	67.48	66.07	67.35	1936500
2005-07-28	67.01	67.38	66.71	66.95	1633500
2005-07-29	67.12	67.66	66.88	66.90	1102400
2005-08-01	67.07	67.20	66.70	66.85	1322100
2005-08-02	66.90	67.63	66.80	67.13	1468200
2005-08-03	67.25	68.00	67.00	67.85	1876300
2005-08-04	67.86	67.87	66.26	66.43	1431800
2005-08-05	65.83	65.90	64.87	64.99	1615300
2005-08-08	65.33	65.65	64.47	64.81	1276500
2005-08-09	65.18	65.18	64.55	64.75	1787500
2005-08-10	64.75	65.20	64.42	64.59	1858500
2005-08-11	64.75	65.22	64.70	65.15	1582900
2005-08-12	64.65	65.35	64.50	65.03	1121500
2005-08-15	65.03	66.00	64.87	65.68	864600
2005-08-16	65.60	65.60	64.26	64.40	1237400
2005-08-17	64.47	65.04	63.90	64.74	1086000
2005-08-18	64.34	64.74	64.14	64.56	817400
2005-08-19	64.80	65.23	64.65	65.03	1118100
2005-08-22	65.10	65.73	64.54	64.97	1163100
2005-08-23	64.75	65.00	64.12	64.20	1766500
2005-08-24	64.10	64.70	64.01	64.01	2018900
2005-08-25	64.32	65.04	64.20	64.82	1165100
2005-08-26	64.55	64.80	63.95	64.21	1571100
2005-08-29	63.76	64.29	63.60	63.93	1763800
2005-08-30	63.83	64.10	62.80	63.09	2232300
2005-08-31	62.95	64.37	62.40	64.37	2250300
2005-09-01	64.47	66.80	64.02	66.69	3114800
2005-09-02	66.76	67.00	64.88	65.68	1734100
2005-09-06	66.30	67.44	66.30	67.29	2386700
2005-09-07	67.35	67.87	67.11	67.84	1237700
2005-09-08	67.50	68.10	67.32	67.46	1237500
2005-09-09	67.47	67.90	67.08	67.41	1221300
2005-09-12	66.90	67.35	66.26	66.95	1607100
2005-09-13	67.20	67.20	66.22	66.60	1622000
2005-09-14	66.75	67.10	66.00	66.16	1144000
2005-09-15	66.45	67.63	66.35	67.63	1376700
2005-09-16	67.90	68.45	67.36	67.77	1845400
2005-09-19	67.20	67.90	66.78	67.84	1343500
2005-09-20	67.84	69.40	67.35	68.30	2278100
2005-09-21	67.82	67.99	66.68	66.97	1798800
2005-09-22	66.50	66.55	65.23	65.70	2710500
2005-09-23	65.19	66.09	64.45	65.36	2568400
2005-09-26	65.60	66.00	64.68	64.96	1733500
2005-09-27	65.00	65.46	64.62	65.14	2038200
2005-09-28	65.12	65.75	64.80	65.45	2880800
2005-09-29	65.40	67.48	65.02	67.33	2388200
2005-09-30	67.08	67.65	66.65	67.56	1395100
2005-10-03	67.16	67.58	66.85	67.31	1248900
2005-10-04	67.82	68.01	66.76	66.76	1740300
2005-10-05	66.76	66.83	65.88	65.98	1823000
2005-10-06	66.23	66.44	65.21	65.59	1775200
2005-10-07	65.30	65.30	64.57	65.08	2161300
2005-10-10	65.55	65.77	64.59	64.64	1556200
2005-10-11	64.76	65.22	64.36	64.84	1216100
2005-10-12	65.10	65.40	63.90	64.32	1546200
2005-10-13	63.82	64.13	63.26	63.27	2290500
2005-10-14	63.50	65.55	63.50	64.69	2187900
2005-10-17	64.79	65.11	64.46	64.80	899000
2005-10-18	64.65	65.33	64.35	65.08	1520800
2005-10-19	65.09	67.82	65.05	67.78	2786600
2005-10-20	68.03	68.10	66.41	66.56	1811400
2005-10-21	66.81	68.02	66.75	66.99	1857400
2005-10-24	67.59	69.58	67.11	69.38	1559500
2005-10-25	69.13	69.25	68.35	68.78	1854200
2005-10-26	68.79	70.89	68.62	70.18	2461800
2005-10-27	70.00	72.06	69.65	71.20	2820200
2005-10-28	71.35	71.60	70.46	71.11	2577800
2005-10-31	71.32	73.37	71.11	72.79	3204100
2005-11-01	72.90	73.03	71.81	72.00	2795600
2005-11-02	71.44	72.97	71.10	71.79	2668500
2005-11-03	74.75	76.80	74.49	75.60	4568200
2005-11-04	75.35	75.40	72.67	73.93	3532200
2005-11-07	74.30	74.73	73.85	74.21	2341500
2005-11-08	74.02	74.18	73.51	73.71	1563500
2005-11-09	74.80	74.87	74.07	74.12	2045000
2005-11-10	73.90	73.91	72.18	73.50	8561600
2005-11-11	73.75	74.70	73.38	74.62	2815600
2005-11-14	74.40	74.84	74.18	74.33	2037500
2005-11-15	74.80	75.12	74.19	74.36	2642200
2005-11-16	75.20	75.46	74.57	75.10	2227600
2005-11-17	75.35	76.50	75.26	76.50	3135600
2005-11-18	76.60	76.61	75.54	75.96	2166400
2005-11-21	76.55	76.60	76.02	76.45	1857600
2005-11-22	76.85	77.41	76.64	77.30	2063600
2005-11-23	77.30	77.42	76.85	77.14	2061700
2005-11-25	77.30	77.40	76.70	77.01	740800
2005-11-28	77.00	77.39	76.86	77.04	1566100
2005-11-29	77.60	78.62	77.55	77.96	2159200
2005-11-30	78.06	78.29	77.08	77.40	2661400
2005-12-01	77.40	78.08	77.07	77.20	2834300
2005-12-02	77.05	77.30	76.55	76.77	1912500
2005-12-05	76.77	76.84	76.25	76.44	2010000
2005-12-06	77.20	77.65	75.52	75.78	2165500
2005-12-07	75.85	75.98	75.04	75.52	2367000
2005-12-08	76.00	76.48	75.52	76.22	2576400
2005-12-09	76.53	76.54	75.72	75.80	2050600
2005-12-12	75.93	76.36	75.35	75.86	2134300
2005-12-13	75.96	76.43	75.00	76.32	2404200
2005-12-14	76.32	76.63	76.00	76.40	1958400
2005-12-15	76.30	76.69	75.66	76.00	1844400
2005-12-16	76.25	76.30	74.60	74.81	3261500
2005-12-19	75.00	75.23	74.57	74.77	1433100
2005-12-20	74.87	75.80	74.82	75.74	2003800
2005-12-21	76.15	76.19	75.73	75.83	1583400
2005-12-22	75.70	75.87	74.97	75.01	1798700
2005-12-23	75.00	75.01	73.95	74.31	1508300
2005-12-27	74.40	74.78	73.95	74.04	1289200
2005-12-28	74.04	74.34	74.00	74.06	1196300
2005-12-29	74.05	74.36	73.53	73.74	839100
2005-12-30	73.66	73.84	72.84	73.19	1272100
2006-01-03	73.80	75.69	73.69	75.69	3495200
2006-01-04	76.07	76.60	75.93	76.41	2783200
2006-01-05	76.00	76.40	75.71	75.83	1680700
2006-01-06	76.50	76.56	75.44	75.75	1987000
2006-01-09	75.50	76.75	75.49	76.47	1393400
2006-01-10	76.40	76.40	75.39	75.95	2051700
2006-01-11	76.48	76.67	76.15	76.52	1556600
2006-01-12	76.53	76.65	75.42	75.49	1310600
2006-01-13	75.72	76.09	75.28	75.51	1553600
2006-01-17	75.00	75.14	74.61	75.03	1515600
2006-01-18	75.03	75.04	74.29	74.59	1794800
2006-01-19	74.67	74.80	73.86	73.90	2474200
2006-01-20	73.95	74.08	73.10	73.19	3369200
2006-01-23	73.25	74.69	72.98	74.43	1981500
2006-01-24	74.20	75.14	74.20	74.90	1530800
2006-01-25	74.89	75.18	74.61	74.84	2117800
2006-01-26	75.71	76.75	75.62	76.33	2345200
2006-01-27	76.50	77.00	75.93	76.00	1371100
2006-01-30	75.85	76.01	75.28	75.78	1418000
2006-01-31	75.79	76.12	75.25	75.34	1765200
2006-02-01	75.34	76.06	75.19	75.93	1687100
2006-02-02	75.68	75.80	74.80	75.01	1705600
2006-02-03	74.51	75.15	74.50	74.62	1694900
2006-02-06	74.84	75.69	74.34	75.25	1445700
2006-02-07	75.10	75.29	74.60	74.80	1966700
2006-02-08	75.40	75.64	74.54	75.64	1561200
2006-02-09	74.10	75.64	74.07	75.31	3466700
2006-02-10	75.31	75.60	74.77	75.25	1699100
2006-02-13	74.75	74.93	74.27	74.61	1787900
2006-02-14	74.86	76.75	74.80	76.15	2346100
2006-02-15	75.76	76.49	75.35	75.77	2205400
2006-02-16	75.52	76.12	75.19	76.06	1522200
2006-02-17	76.00	76.00	75.14	75.32	1644400
2006-02-21	75.20	75.95	75.11	75.54	1619400
2006-02-22	74.77	76.65	74.60	76.53	2727300
2006-02-23	75.93	76.78	75.66	76.55	1501400
2006-02-24	77.10	77.56	76.80	77.42	1916100
2006-02-27	77.12	77.65	77.10	77.48	1548400
2006-02-28	77.04	77.48	76.70	77.04	2252000
2006-03-01	77.05	77.27	75.97	76.07	1769700
2006-03-02	75.57	76.02	75.42	75.59	1571700
2006-03-03	75.05	75.40	74.63	74.73	1998900
2006-03-06	75.00	75.35	74.43	74.73	1481600
2006-03-07	74.80	75.51	74.25	75.51	1893800
2006-03-08	75.40	75.96	74.97	75.76	1775100
2006-03-09	75.55	76.06	75.36	75.62	1152000
2006-03-10	75.52	76.46	75.30	76.04	1440800
2006-03-13	75.91	76.28	75.12	75.26	1355700
2006-03-14	75.00	76.44	75.00	76.42	1548200
2006-03-15	76.13	77.06	76.01	77.06	1112400
2006-03-16	77.06	77.06	76.15	76.37	1256000
2006-03-17	76.86	76.87	75.73	76.54	2435900
2006-03-20	77.00	77.29	76.66	77.08	1169400
2006-03-21	77.12	77.12	76.21	76.26	887000
2006-03-22	74.52	76.60	74.52	76.37	993200
2006-03-23	76.22	76.60	75.57	76.42	1192200
2006-03-24	76.34	76.79	76.02	76.18	890800
2006-03-27	76.48	77.62	76.48	77.43	2687800
2006-03-28	77.40	77.81	76.80	77.22	2167200
2006-03-29	77.23	77.82	76.82	77.30	1535400
2006-03-30	77.05	77.88	76.66	76.67	1514600
2006-03-31	76.59	76.84	75.76	75.81	1520900
2006-04-03	75.84	76.65	75.46	75.61	1310000
2006-04-04	75.81	76.90	75.48	76.69	1208400
2006-04-05	76.69	77.25	76.51	76.98	1062000
2006-04-06	76.45	77.00	76.41	76.82	1397400
2006-04-07	76.87	77.34	76.01	76.19	995500
2006-04-10	76.19	76.42	75.81	75.90	947100
2006-04-11	75.89	76.14	75.06	75.32	1695500
2006-04-12	75.06	75.56	74.83	74.92	958900
2006-04-13	74.90	75.00	74.36	74.82	970200
2006-04-17	74.75	75.00	74.27	74.43	1210800
2006-04-18	74.51	75.96	74.47	75.85	1671400
2006-04-19	75.80	76.45	75.55	76.33	1470900
2006-04-20	75.87	76.53	75.82	76.45	1225200
2006-04-21	76.79	76.80	76.10	76.38	1045600
2006-04-24	76.38	76.48	75.72	76.21	843600
2006-04-25	76.21	76.30	75.83	75.98	969100
2006-04-26	76.28	77.71	76.25	77.50	1423200
2006-04-27	77.40	78.90	77.17	78.89	2287300
2006-04-28	78.90	80.30	78.02	78.13	2713300
2006-05-01	78.20	79.11	77.20	77.66	1749500
2006-05-02	77.90	78.87	77.77	78.79	1697900
2006-05-03	78.25	78.85	77.45	78.58	1967500
2006-05-04	77.52	78.45	76.94	76.99	2385000
2006-05-05	77.50	78.59	77.12	78.34	1647900
2006-05-08	78.00	78.17	77.28	77.37	1618900
2006-05-09	77.38	77.57	77.10	77.15	923900
2006-05-10	76.75	78.88	76.75	78.75	1601200
2006-05-11	79.50	79.50	77.54	77.69	1216200
2006-05-12	77.77	78.20	76.75	76.84	1453900
2006-05-15	76.92	78.60	76.92	78.54	1795900
2006-05-16	77.00	79.00	77.00	78.12	929500
2006-05-17	77.22	77.85	75.95	76.08	2515700
2006-05-18	75.30	76.76	75.30	75.50	1404600
2006-05-19	75.74	76.81	75.51	76.73	1643400
2006-05-22	76.73	76.73	75.21	75.54	1936100
2006-05-23	76.20	76.49	75.54	75.60	1521500
2006-05-24	75.85	76.51	75.16	75.75	1955800
2006-05-25	76.05	76.80	75.77	75.99	1219400
2006-05-26	75.89	76.18	75.42	75.78	1446100
2006-05-30	75.02	75.36	74.81	75.03	1875700
2006-05-31	74.85	76.15	74.85	76.15	2584800
2006-06-01	76.15	77.38	76.10	77.35	1421200
2006-06-02	77.23	77.73	77.17	77.73	1407600
2006-06-05	77.72	77.73	76.52	76.52	1365300
2006-06-06	77.02	77.34	76.04	77.01	1712000
2006-06-07	77.39	77.62	76.69	76.78	1374700
2006-06-08	76.90	77.65	76.32	77.44	2393700
2006-06-09	77.19	77.79	76.91	77.03	1159200
2006-06-12	77.02	77.17	76.01	76.01	1801400
2006-06-13	76.05	76.32	74.90	74.90	2273600
2006-06-14	74.80	75.31	73.61	74.45	2605700
2006-06-15	74.45	76.41	74.20	76.22	1562100
2006-06-16	75.66	76.24	75.26	75.62	1437800
2006-06-19	75.98	76.39	74.90	75.15	1487800
2006-06-20	75.30	76.13	75.19	75.74	1499100
2006-06-21	75.60	76.68	75.38	76.35	1550200
2006-06-22	76.30	76.31	75.18	75.60	1366700
2006-06-23	75.26	76.19	75.17	75.38	1098300
2006-06-26	75.28	76.98	75.26	76.80	1510800
2006-06-27	76.00	76.80	75.77	75.77	1207500
2006-06-28	75.77	76.36	75.50	76.22	1508100
2006-06-29	76.73	77.92	76.51	77.92	1543100
2006-06-30	78.00	78.10	77.69	77.70	1441500
2006-07-03	77.77	79.07	77.41	79.06	673500
2006-07-05	78.50	78.64	77.25	78.00	1339200
2006-07-06	77.90	78.50	77.90	78.11	1235100
2006-07-07	78.12	78.13	77.56	77.56	935200
2006-07-10	77.81	78.75	77.81	78.45	1227900
2006-07-11	78.45	79.16	77.92	79.06	1054700
2006-07-12	79.07	79.07	78.20	78.26	1435500
2006-07-13	77.76	78.13	76.86	76.86	1986400
2006-07-14	76.70	76.71	75.88	76.50	1817100
2006-07-17	76.45	77.14	76.30	77.04	826300
2006-07-18	76.80	77.14	75.86	76.57	1456900
2006-07-19	76.57	78.12	76.57	77.36	2368700
2006-07-20	76.88	78.14	76.81	77.40	1110600
2006-07-21	76.60	78.03	76.60	77.74	1485600
2006-07-24	78.10	78.89	77.95	78.73	1657000
2006-07-25	78.73	79.30	78.36	78.83	1841200
2006-07-26	78.35	78.67	77.91	77.97	1976600
2006-07-27	78.45	78.53	77.50	77.51	1021900
2006-07-28	78.05	79.07	78.05	78.71	1065600
2006-07-31	78.40	78.70	78.02	78.64	1275400
2006-08-01	78.80	78.89	78.03	78.42	1849200
2006-08-02	78.35	79.25	78.10	78.28	2031500
2006-08-03	75.00	75.11	73.47	73.66	7918700
2006-08-04	73.66	74.30	72.18	72.36	3875000
2006-08-07	71.50	72.50	71.49	72.06	3451900
2006-08-08	73.70	73.70	71.91	71.91	3214700
2006-08-09	72.38	72.77	71.76	71.95	2949800
2006-08-10	72.05	77.25	71.93	72.29	2213800
2006-08-11	71.84	72.97	71.84	72.50	1939200
2006-08-14	73.15	73.49	71.95	71.96	2381700
2006-08-15	72.12	72.85	71.96	72.60	2927400
2006-08-16	72.99	73.21	72.12	72.42	2212100
2006-08-17	72.36	72.72	71.47	72.09	2778700
2006-08-18	72.13	73.08	72.04	72.98	1509600
2006-08-21	72.99	73.27	72.75	72.89	1195300
2006-08-22	72.92	72.92	71.55	71.87	1946300
2006-08-23	71.95	72.17	71.55	71.98	1565300
2006-08-24	72.70	72.95	72.24	72.80	1881400
2006-08-25	72.55	73.43	72.53	72.89	1313900
2006-08-28	72.89	74.03	72.83	73.72	1148300
2006-08-29	73.57	73.86	73.39	73.75	1468500
2006-08-30	73.75	73.88	72.89	73.03	1508600
2006-08-31	73.00	73.80	72.94	73.41	1577000
2006-09-01	73.65	73.65	72.86	73.15	1054400
2006-09-05	72.89	73.05	72.60	72.83	1443000
2006-09-06	72.79	72.90	71.68	72.10	1958300
2006-09-07	72.05	72.05	71.28	71.47	2039000
2006-09-08	72.45	72.45	71.76	72.00	2672700
2006-09-11	71.75	73.80	71.70	73.05	2419800
2006-09-12	73.55	73.55	72.84	73.09	1965400
2006-09-13	72.90	73.14	72.60	72.80	1894300
2006-09-14	72.90	73.26	72.82	73.00	1731100
2006-09-15	73.94	74.30	73.67	73.94	3564100
2006-09-18	74.35	74.35	73.36	73.89	1943100
2006-09-19	74.10	74.10	73.40	73.73	1539600
2006-09-20	73.90	74.96	73.70	74.90	2642500
2006-09-21	75.00	75.30	74.24	74.57	2454900
2006-09-22	74.69	75.49	74.57	75.15	2754600
2006-09-25	75.77	76.63	75.50	76.09	2572100
2006-09-26	75.60	76.24	75.32	75.34	2731800
2006-09-27	75.35	75.86	75.05	75.70	2380100
2006-09-28	76.08	76.93	75.75	76.92	2397400
2006-09-29	76.50	76.68	76.16	76.25	1499400
2006-10-02	76.25	76.37	75.72	76.31	1409600
2006-10-03	75.98	76.49	75.89	76.03	2494800
2006-10-04	76.00	77.21	75.87	77.16	2401400
2006-10-05	76.97	77.66	76.72	77.65	2071300
2006-10-06	77.30	77.52	76.98	77.38	1297400
2006-10-09	76.95	77.42	76.89	77.27	1547800
2006-10-10	77.23	77.39	76.50	76.87	1031900
2006-10-11	76.64	77.63	76.36	77.63	1625500
2006-10-12	77.50	78.00	77.21	77.29	2071700
2006-10-13	77.17	78.30	77.05	77.79	1977700
2006-10-16	77.51	77.92	77.27	77.45	1163600
2006-10-17	77.15	77.74	76.83	77.55	1663400
2006-10-18	77.80	78.47	77.74	78.44	1811000
2006-10-19	78.04	78.40	77.57	77.92	1639400
2006-10-20	78.08	78.49	77.09	77.26	1713100
2006-10-23	77.27	78.03	77.09	77.87	1121800
2006-10-24	77.72	77.89	77.21	77.52	1216100
2006-10-25	77.98	78.45	77.52	78.36	1789800
2006-10-26	78.50	78.85	78.03	78.62	1353300
2006-10-27	78.37	78.37	77.49	77.58	1521100
2006-10-30	77.59	78.23	77.37	77.54	1402600
2006-10-31	77.55	78.00	76.54	76.93	2093200
2006-11-01	77.15	77.22	76.17	76.32	2364900
2006-11-02	78.23	78.97	77.20	78.93	3025800
2006-11-03	79.31	79.65	78.27	78.51	1967000
2006-11-06	78.41	79.42	78.41	79.26	1540600
2006-11-07	79.00	79.52	78.99	79.44	1196000
2006-11-08	79.44	79.55	78.71	79.30	1150100
2006-11-09	79.16	79.30	78.07	78.10	1655900
2006-11-10	78.20	78.88	77.92	78.03	1569400
2006-11-13	78.27	79.44	78.22	79.25	1294600
2006-11-14	79.75	79.75	78.78	79.58	1421600
2006-11-15	79.65	81.45	79.65	81.00	3311100
2006-11-16	81.55	82.25	81.31	82.15	1856000
2006-11-17	81.80	82.08	81.50	81.54	1260300
2006-11-20	81.20	81.70	81.17	81.45	2364700
2006-11-21	81.40	81.56	80.68	80.72	1756500
2006-11-22	80.02	80.72	79.91	80.47	1225900
2006-11-24	80.01	80.60	80.01	80.29	333400
2006-11-27	79.91	80.18	79.13	79.26	1792100
2006-11-28	79.15	80.17	79.15	79.77	1908200
2006-11-29	80.02	80.23	79.60	80.23	1408700
2006-11-30	80.23	81.78	80.19	81.48	2234100
2006-12-01	81.41	81.86	81.00	81.86	2567800
2006-12-04	82.00	82.33	81.41	82.24	1616900
2006-12-05	82.23	85.20	82.13	84.28	5427900
2006-12-06	85.50	86.93	85.38	86.59	7555200
2006-12-07	86.84	87.18	86.11	86.84	3000000
2006-12-08	86.56	86.60	85.71	86.24	4154700
2006-12-11	86.57	86.65	86.06	86.31	1781700
2006-12-12	86.56	86.95	86.22	86.67	2938400
2006-12-13	86.70	86.92	85.96	86.09	2248900
2006-12-14	86.35	86.58	85.80	86.24	1847500
2006-12-15	86.24	86.66	85.96	86.05	2345600
2006-12-18	86.30	86.56	85.36	85.43	2210700
2006-12-19	86.00	86.31	85.84	86.31	2629500
2006-12-20	86.31	86.48	86.03	86.34	1359900
2006-12-21	86.58	86.59	85.31	85.31	1722700
2006-12-22	85.94	86.00	85.18	85.40	1679600
2006-12-26	85.50	86.05	85.40	85.95	1231800
2006-12-27	86.45	86.48	85.88	86.16	855600
2006-12-28	85.79	86.30	85.79	85.91	715300
2006-12-29	85.70	86.19	85.65	85.86	807800
2007-01-03	85.97	87.10	85.73	86.25	2309100
2007-01-04	86.25	86.39	85.49	85.90	1948100
2007-01-05	85.57	86.25	85.55	85.69	1566700
2007-01-08	85.54	86.35	85.38	86.22	1526900
2007-01-09	86.50	86.80	85.44	85.88	2107700
2007-01-10	85.73	87.12	85.61	86.94	2534600
2007-01-11	86.86	87.91	86.86	87.78	2201600
2007-01-12	87.80	87.95	87.10	87.68	1249000
2007-01-16	87.79	88.78	87.54	88.61	2176600
2007-01-17	88.50	88.50	87.71	87.98	1628000
2007-01-18	88.47	88.50	87.87	88.05	1684900
2007-01-19	88.48	88.74	87.85	88.56	1827500
2007-01-22	88.36	88.56	87.92	88.18	1145300
2007-01-23	87.98	88.21	87.52	88.16	1350200
2007-01-24	88.15	88.74	88.12	88.67	1327000
2007-01-25	88.50	88.55	87.40	87.57	1575100
2007-01-26	87.58	88.37	87.26	87.95	1260900
2007-01-29	88.00	88.99	87.90	88.16	1959200
2007-01-30	88.48	89.00	88.43	88.97	2045600
2007-01-31	88.45	89.33	88.20	89.13	1899300
2007-02-01	89.13	90.03	89.05	90.01	2092000
2007-02-02	90.00	90.70	89.93	90.33	1840700
2007-02-05	90.44	90.44	89.63	89.86	1430500
2007-02-06	89.77	90.36	89.51	89.73	1712600
2007-02-07	89.65	90.37	89.65	90.37	2204800
2007-02-08	91.50	92.83	91.19	92.14	5324400
2007-02-09	92.70	92.75	90.79	91.33	2517800
2007-02-12	91.32	91.65	90.62	91.05	1562282
2007-02-13	90.79	91.74	90.75	91.73	1477564
2007-02-14	91.73	92.75	91.50	92.55	1966056
2007-02-15	92.00	92.15	91.55	91.84	1475900
2007-02-16	91.40	92.70	91.28	92.51	2772000
2007-02-20	92.51	93.26	92.11	93.10	2394500
2007-02-21	92.40	93.08	92.40	92.63	1844300
2007-02-22	92.50	93.03	92.33	92.69	1507700
2007-02-23	92.47	92.74	92.15	92.45	1424700
2007-02-26	92.45	92.73	91.89	92.37	1419032
2007-02-27	92.26	92.36	89.78	90.21	3400500
2007-02-28	90.21	91.20	90.14	90.94	2986000
2007-03-01	90.95	90.95	89.28	90.38	3104304
2007-03-02	90.22	90.72	89.83	89.91	1753500
2007-03-05	89.74	90.12	89.23	89.28	2430800
2007-03-06	89.75	89.93	89.28	89.75	2411946
2007-03-07	89.51	90.20	89.35	89.56	2165400
2007-03-08	90.00	90.65	89.86	90.29	1570800
2007-03-09	90.54	90.79	90.02	90.31	1859200
2007-03-12	89.91	90.35	89.25	90.17	1499200
2007-03-13	89.78	89.93	87.79	87.91	4226300
2007-03-14	88.00	88.90	87.18	88.66	3432800
2007-03-15	88.60	89.47	88.49	89.15	1699300
2007-03-16	89.36	89.84	88.23	88.65	3861300
2007-03-19	89.44	89.95	89.15	89.79	2012000
2007-03-20	89.90	90.41	89.35	90.21	2586562
2007-03-21	90.16	91.57	89.98	91.14	2717801
2007-03-22	91.14	91.30	90.61	91.04	2016881
2007-03-23	90.79	91.60	90.71	91.23	1668959
2007-03-26	91.23	91.39	90.51	91.05	2006900
2007-03-27	90.65	91.05	90.28	90.60	1736241
2007-03-28	89.94	90.54	89.57	89.97	2635399
2007-03-29	90.19	90.52	89.57	90.11	1859013
2007-03-30	90.28	90.88	89.62	90.26	1915300
2007-04-02	90.40	90.54	89.88	90.21	1812300
2007-04-03	90.46	91.44	90.46	91.41	2125200
2007-04-04	91.43	91.63	90.92	91.61	1550900
2007-04-05	91.61	91.89	91.34	91.66	736000
2007-04-09	91.91	91.94	91.45	91.68	905900
2007-04-10	91.61	92.18	91.51	91.63	1152200
2007-04-11	91.75	92.06	91.18	91.35	1706618
2007-04-12	91.05	92.07	91.01	91.98	1341610
2007-04-13	92.34	92.34	91.72	92.07	1228513
2007-04-16	92.06	93.00	91.95	93.00	5479100
2007-04-17	93.03	93.47	92.86	93.23	2691415
2007-04-18	93.11	94.13	92.75	93.96	2851138
2007-04-19	93.13	93.80	93.10	93.65	2762201
2007-04-20	94.03	95.33	93.98	94.23	2447666
2007-04-23	94.03	94.45	93.82	93.88	1960870
2007-04-24	93.85	94.29	93.42	94.08	2189400
2007-04-25	94.75	95.83	94.15	95.74	3669362
2007-04-26	94.84	95.85	94.84	95.41	3392221
2007-04-27	95.42	95.66	95.07	95.45	1518780
2007-04-30	95.70	95.89	95.00	95.00	2347521
2007-05-01	95.48	95.74	94.47	95.01	2095588
2007-05-02	95.33	97.15	95.31	96.80	3598300
2007-05-03	98.01	99.66	97.71	99.65	8514967
2007-05-04	99.85	100.75	99.85	100.61	4424784
2007-05-07	100.85	101.25	100.40	101.25	3011403
2007-05-08	100.61	101.25	100.18	101.02	2989800
2007-05-09	101.10	101.61	100.63	101.61	3115400
2007-05-10	101.42	101.92	101.08	101.51	4347042
2007-05-11	101.72	102.42	101.33	102.28	4032900
2007-05-14	102.00	102.28	101.53	101.78	4302599
2007-05-15	101.89	102.41	101.21	101.44	4021573
2007-05-16	101.70	101.93	101.12	101.92	2333076
2007-05-17	101.99	102.45	101.49	102.30	2363400
2007-05-18	102.45	103.08	102.17	102.92	2023001
2007-05-21	102.91	103.22	102.61	103.17	1649800
2007-05-22	103.17	103.27	102.48	102.72	2552700
2007-05-23	102.73	102.85	101.28	101.35	2783300
2007-05-24	101.30	101.58	100.12	100.31	3195700
2007-05-25	100.24	100.69	100.08	100.37	1831400
2007-05-29	100.22	101.67	100.17	101.53	2617100
2007-05-30	100.95	101.85	100.72	101.73	2884100
2007-05-31	102.50	102.92	101.96	102.02	3341500
2007-06-01	102.53	102.55	101.49	101.63	1776400
2007-06-04	101.15	101.47	100.65	100.75	1899000
2007-06-05	100.95	101.23	100.44	100.57	1741500
2007-06-06	100.75	100.85	99.37	99.46	2019599
2007-06-07	98.98	99.28	97.38	97.49	3481080
2007-06-08	97.49	99.14	97.43	99.09	2931334
2007-06-11	99.09	100.17	98.59	99.49	2025800
2007-06-12	98.78	99.75	98.02	98.36	2585600
2007-06-13	99.50	100.85	98.70	100.81	3429700
2007-06-14	100.81	101.62	100.55	100.77	2169900
2007-06-15	101.57	102.92	101.57	101.69	3045600
2007-06-18	102.25	102.46	101.64	102.16	1712100
2007-06-19	102.01	102.91	101.79	102.81	1747700
2007-06-20	103.00	103.00	100.28	100.35	2424300
2007-06-21	99.48	99.67	98.50	99.51	3308339
2007-06-22	99.34	99.42	97.18	97.25	3254997
2007-06-25	97.26	99.14	96.50	97.04	2642900
2007-06-26	97.75	98.00	96.76	96.86	1969700
2007-06-27	96.66	98.44	96.15	98.44	2779900
2007-06-28	98.07	98.50	97.46	97.91	1858583
2007-06-29	98.16	98.54	96.64	97.23	1759943
2007-07-02	97.91	98.66	97.37	98.59	1253397
2007-07-03	98.63	99.10	98.21	98.71	602700
2007-07-05	98.69	98.97	97.50	97.61	1417500
2007-07-06	97.60	98.05	97.19	97.87	1256100
2007-07-09	97.81	98.02	97.04	97.36	1451650
2007-07-10	96.55	96.70	94.70	94.73	2666696
2007-07-11	94.25	96.25	94.25	95.98	2497400
2007-07-12	95.99	96.76	95.80	96.55	2231700
2007-07-13	96.86	97.52	96.37	97.05	1742000
2007-07-16	96.66	97.63	96.55	97.12	1192300
2007-07-17	97.05	97.46	96.20	96.22	1707900
2007-07-18	96.08	96.21	94.57	95.78	2702122
2007-07-19	96.00	96.71	95.85	96.57	2282500
2007-07-20	96.57	96.57	94.41	94.63	2707196
2007-07-23	95.35	96.40	95.16	96.19	2157900
2007-07-24	95.17	95.38	93.84	94.16	3219776
2007-07-25	94.39	95.06	92.43	93.69	3934671
2007-07-26	92.43	93.17	90.40	91.61	4553399
2007-07-27	91.55	91.93	89.76	89.76	3491888
2007-07-30	89.76	90.30	88.65	89.52	4123328
2007-07-31	90.45	91.63	88.63	88.63	3906441
2007-08-01	88.63	88.98	85.35	88.00	5587371
2007-08-02	89.28	89.92	87.24	89.45	5687988
2007-08-03	89.01	89.74	85.02	85.18	4419105
2007-08-06	85.58	86.96	83.72	86.96	8177278
2007-08-07	86.06	87.75	85.25	86.53	4138717
2007-08-08	87.00	93.91	87.00	90.49	7874462
2007-08-09	89.00	89.30	86.72	86.72	6820120
2007-08-10	85.87	89.16	82.38	86.67	5887025
2007-08-13	87.30	88.90	87.25	87.58	2829300
2007-08-14	87.58	88.76	84.50	84.91	2850518
2007-08-15	83.75	86.54	83.62	84.28	4026886
2007-08-16	83.48	85.38	81.61	84.60	5734072
2007-08-17	87.93	90.66	87.00	90.15	4971100
2007-08-20	90.15	91.06	87.13	88.32	3150000
2007-08-21	88.51	89.83	88.41	89.25	3693200
2007-08-22	90.49	91.01	89.37	89.83	3646100
2007-08-23	90.20	90.48	87.93	88.18	2808300
2007-08-24	88.50	90.73	87.66	90.69	2464100
2007-08-27	90.67	91.81	89.92	89.92	2210817
2007-08-28	89.92	90.04	85.98	86.21	2973900
2007-08-29	87.02	89.88	86.62	89.84	2717300
2007-08-30	88.60	89.36	88.09	88.49	2203900
2007-08-31	89.85	90.32	88.25	89.78	2088000
2007-09-04	89.75	90.61	88.91	90.03	1576100
2007-09-05	88.81	89.33	87.03	88.35	2355200
2007-09-06	88.16	88.93	87.09	87.46	1686400
2007-09-07	86.57	87.56	85.65	86.43	2918500
2007-09-10	86.65	87.35	85.25	86.26	1600900
2007-09-11	86.22	87.86	86.00	87.56	2258600
2007-09-12	87.22	88.46	86.82	88.13	2015100
2007-09-13	89.01	91.42	89.01	91.07	2662700
2007-09-14	90.65	92.00	90.16	91.74	2119900
2007-09-17	91.35	91.58	90.22	90.76	2035600
2007-09-18	91.03	95.20	90.69	95.20	3242060
2007-09-19	95.63	96.43	94.37	94.97	2134600
2007-09-20	94.77	95.40	93.47	93.60	1607712
2007-09-21	94.36	95.15	93.11	94.93	2634200
2007-09-24	94.34	94.95	91.93	92.23	2788200
2007-09-25	91.63	92.25	91.12	92.01	2318400
2007-09-26	92.09	94.85	91.99	94.33	2338400
2007-09-27	94.41	97.32	94.15	96.80	3913700
2007-09-28	96.90	97.92	96.71	97.58	2315500
2007-10-01	97.43	100.70	97.35	100.13	3531100
2007-10-02	99.99	100.00	98.50	99.08	2016344
2007-10-03	98.60	99.00	97.82	98.21	1604300
2007-10-04	98.62	99.00	97.75	98.30	1068800
2007-10-05	99.04	100.00	98.19	99.60	1503000
2007-10-08	99.75	99.75	98.19	98.51	1262500
2007-10-09	98.98	99.58	97.98	99.58	1709500
2007-10-10	99.57	100.14	98.91	99.99	2102000
2007-10-11	100.25	101.45	99.56	100.78	3892771
2007-10-12	100.76	101.23	100.30	101.09	2054279
2007-10-15	101.00	101.11	97.70	98.70	2847600
2007-10-16	98.71	99.01	98.07	98.46	2098200
2007-10-17	99.29	99.82	96.50	98.05	1926600
2007-10-18	97.64	99.02	97.31	98.35	1780000
2007-10-19	97.87	98.05	94.90	95.88	3366500
2007-10-22	94.79	97.88	94.79	97.03	1930200
2007-10-23	97.96	97.96	95.93	97.22	1372600
2007-10-24	96.55	97.20	92.63	95.41	4033457
2007-10-25	95.81	97.00	93.77	95.61	3100300
2007-10-26	97.00	98.34	94.92	97.99	2063600
2007-10-29	98.09	98.09	95.43	96.28	2225500
2007-10-30	95.77	96.96	95.43	95.43	1383600
2007-10-31	95.83	96.88	94.90	96.72	2115700
2007-11-01	97.01	99.43	94.67	98.04	5416300
2007-11-02	98.92	99.23	95.50	97.07	4046421
2007-11-05	96.00	96.48	94.43	95.48	2965578
2007-11-06	95.40	96.02	94.76	96.02	2636601
2007-11-07	94.30	95.40	92.14	92.87	4357900
2007-11-08	93.32	94.96	92.08	94.61	4313983
2007-11-09	93.55	95.09	91.96	93.35	2547713
2007-11-12	93.00	96.99	93.00	94.64	2898158
2007-11-13	95.83	97.23	94.66	97.07	2698800
2007-11-14	97.83	100.96	97.83	99.39	4827400
2007-11-15	98.88	99.27	96.48	97.33	3222600
2007-11-16	99.62	99.62	96.38	97.73	2890100
2007-11-19	97.31	97.45	94.76	95.22	3218650
2007-11-20	95.56	97.01	93.62	95.25	4015225
2007-11-21	93.36	93.99	91.32	92.08	2847201
2007-11-23	92.87	94.15	92.31	93.87	968250
2007-11-26	92.02	93.63	89.25	89.46	3967218
2007-11-27	90.76	92.03	90.16	91.76	3611807
2007-11-28	92.64	95.35	92.00	94.38	3955739
2007-11-29	93.51	93.95	92.09	93.30	3434866
2007-11-30	94.61	95.81	93.57	94.14	3701271
2007-12-03	94.50	94.50	92.39	93.27	2297723
2007-12-04	92.53	95.26	91.78	93.76	4600025
2007-12-05	94.82	97.38	94.61	97.00	4964515
2007-12-06	96.97	98.31	96.15	98.07	2315068
2007-12-07	96.12	97.62	95.61	96.51	5833310
2007-12-10	96.59	97.63	96.11	97.14	2188142
2007-12-11	97.10	97.65	93.11	93.42	4370668
2007-12-12	95.71	96.11	93.50	94.81	3994868
2007-12-13	93.97	95.21	92.42	95.07	3117059
2007-12-14	95.06	95.53	93.76	93.76	2204010
2007-12-17	93.17	93.93	92.08	92.45	2846728
2007-12-18	93.73	93.93	91.27	93.11	2312700
2007-12-19	93.86	94.90	92.26	92.81	1763274
2007-12-20	93.56	94.50	90.65	91.89	2749300
2007-12-21	93.16	93.76	92.35	93.59	3158710
2007-12-24	94.02	95.50	93.75	95.31	893595
2007-12-26	95.13	95.35	93.98	95.23	1339388
2007-12-27	94.98	94.98	92.59	92.70	1832931
2007-12-28	93.66	94.11	92.45	92.86	1264386
2007-12-31	92.60	93.77	91.86	93.04	1793928
2008-01-02	93.01	93.14	90.36	91.05	2941111
2008-01-03	91.44	92.04	90.38	91.30	1625250
2008-01-04	90.62	91.16	89.75	90.45	2737728
2008-01-07	90.83	91.28	89.87	90.68	2901185
2008-01-08	91.12	91.60	87.00	87.36	5150757
2008-01-09	87.22	88.99	86.11	88.82	4093615
2008-01-10	88.09	92.53	87.19	91.16	4928380
2008-01-11	90.15	92.94	89.78	91.36	3416309
2008-01-14	91.73	92.00	90.45	91.21	1937286
2008-01-15	90.01	91.01	88.79	89.25	3404421
2008-01-16	88.99	89.25	84.79	87.14	5948971
2008-01-17	87.58	87.90	83.05	84.30	6574256
2008-01-18	84.90	85.28	79.33	80.00	8652193
2008-01-22	75.98	82.68	75.49	80.41	7814832
2008-01-23	78.10	81.26	76.30	80.59	8158920
2008-01-24	81.05	81.26	79.72	81.06	3808084
2008-01-25	82.03	82.79	78.89	79.38	3625568
2008-01-28	79.65	82.85	78.78	82.76	3811580
2008-01-29	83.45	84.30	82.65	84.13	3309478
2008-01-30	83.93	86.11	81.62	81.76	3906071
2008-01-31	82.09	85.52	80.26	84.30	4252008
2008-02-01	84.00	85.89	83.50	85.29	2668468
2008-02-04	84.95	85.10	83.47	84.09	1928307
2008-02-05	82.34	82.37	78.18	78.18	6339485
2008-02-06	79.23	79.23	76.22	77.40	6333632
2008-02-07	73.06	75.05	69.05	71.39	16436121
2008-02-08	71.14	72.50	71.06	71.87	5033147
2008-02-11	71.90	71.90	66.76	67.36	7638675
2008-02-12	67.68	70.23	66.70	69.03	7154134
2008-02-13	69.71	71.71	69.05	71.32	5121766
2008-02-14	70.83	72.48	70.52	70.62	5172257
2008-02-15	70.27	71.90	69.41	71.61	4025710
2008-02-19	72.30	72.59	70.21	70.84	5723096
2008-02-20	69.91	72.18	69.12	71.74	4403353
2008-02-21	72.13	73.64	71.84	72.35	3787997
2008-02-22	72.91	73.59	71.34	73.49	3886971
2008-02-25	73.74	75.21	72.87	74.76	4360172
2008-02-26	74.35	75.87	74.13	75.47	3786416
2008-02-27	74.86	78.05	74.00	77.48	5323981
2008-02-28	75.81	76.76	75.01	75.16	2891365
2008-02-29	74.18	74.56	72.65	72.97	4536409
2008-03-03	72.74	73.00	69.89	71.87	5024942
2008-03-04	71.06	71.71	69.93	71.55	4540151
2008-03-05	71.87	72.81	70.45	71.28	4284810
2008-03-06	70.71	70.98	68.49	68.81	4054639
2008-03-07	68.00	70.62	67.41	69.22	3928344
2008-03-10	69.42	69.96	67.73	67.82	3630939
2008-03-11	70.00	72.89	69.77	72.74	5814795
2008-03-12	72.84	74.33	70.75	70.79	3723464
2008-03-13	70.22	71.34	68.86	70.83	4627121
2008-03-14	71.46	71.46	68.02	68.68	4429818
2008-03-17	67.00	69.36	65.66	68.79	5412406
2008-03-18	69.96	72.65	69.44	72.65	4734220
2008-03-19	73.15	74.05	71.47	71.47	4212278
2008-03-20	71.79	76.16	71.47	76.10	5483171
2008-03-24	76.26	80.18	76.26	78.09	4698870
2008-03-25	77.96	78.05	76.01	77.18	2236523
2008-03-26	76.20	77.06	75.26	76.22	2904694
2008-03-27	76.26	77.30	75.50	75.83	2764905
2008-03-28	76.15	77.08	75.18	75.45	2218765
2008-03-31	75.28	79.19	75.13	78.25	5149424
2008-04-01	78.49	81.04	78.49	80.87	5129254
2008-04-02	81.00	81.63	79.98	80.32	3494254
2008-04-03	80.19	81.50	79.43	81.27	3186580
2008-04-04	83.86	83.86	80.78	81.49	3220483
2008-04-07	81.93	82.92	81.57	82.21	2188906
2008-04-08	81.79	82.14	80.44	81.14	2193875
2008-04-09	81.34	81.72	79.60	79.74	2406326
2008-04-10	79.59	80.15	78.73	79.56	3201209
2008-04-11	78.94	79.50	77.83	77.98	2679161
2008-04-14	78.10	78.10	75.72	76.09	3854974
2008-04-15	76.44	77.31	75.37	76.34	3469753
2008-04-16	77.14	77.68	76.37	77.27	3480685
2008-04-17	76.84	77.68	76.00	77.04	3185123
2008-04-18	79.00	80.00	77.74	78.08	4212206
2008-04-21	77.80	77.86	76.92	77.33	1753325
2008-04-22	76.84	77.49	75.77	76.17	2316927
2008-04-23	76.16	76.55	74.58	74.87	2829272
2008-04-24	75.14	76.29	74.45	75.81	3793577
2008-04-25	76.29	76.99	75.39	76.14	2635413
2008-04-28	75.83	76.83	75.37	75.75	3077524
2008-04-29	75.80	76.93	75.44	75.61	3427339
2008-04-30	76.22	77.40	75.13	75.71	3555611
2008-05-01	74.02	78.20	73.60	77.28	5454860
2008-05-02	78.49	79.18	77.16	77.67	3774177
2008-05-05	76.97	78.02	76.14	76.88	2403831
2008-05-06	76.40	77.02	75.03	76.45	2944595
2008-05-07	76.13	77.08	73.86	74.04	3075713
2008-05-08	74.19	74.69	72.52	72.68	3511259
2008-05-09	72.25	73.76	72.00	72.48	3949817
2008-05-12	72.54	75.40	72.54	75.23	2953562
2008-05-13	75.58	75.58	73.45	73.86	3378762
2008-05-14	74.35	75.89	73.86	74.97	3372959
2008-05-15	74.87	76.49	74.68	76.46	2609095
2008-05-16	76.74	76.78	74.98	75.30	2375757
2008-05-19	75.25	76.73	74.93	76.38	3567756
2008-05-20	75.99	76.49	75.28	75.46	3446551
2008-05-21	75.74	75.91	73.60	73.84	3328054
2008-05-22	73.41	75.23	73.07	74.88	2870302
2008-05-23	74.67	74.70	74.00	74.20	2672519
2008-05-27	74.00	75.48	74.00	74.92	3182324
2008-05-28	75.26	75.39	73.89	74.21	2939406
2008-05-29	74.44	76.21	73.93	75.86	2411839
2008-05-30	76.78	76.78	74.23	74.70	2658293
2008-06-02	74.71	74.90	73.01	73.35	2437527
2008-06-03	73.47	74.55	73.14	74.23	2475669
2008-06-04	74.11	75.20	73.86	74.48	2889698
2008-06-05	74.61	75.44	74.00	74.95	2585074
2008-06-06	73.79	74.40	71.45	71.63	3640397
2008-06-09	71.81	72.66	70.19	70.55	2911503
2008-06-10	70.12	71.77	70.00	71.11	3150529
2008-06-11	70.84	71.32	67.94	68.13	4167369
2008-06-12	68.36	70.55	68.36	69.34	3918320
2008-06-13	69.75	71.07	69.49	71.06	3039800
2008-06-16	70.38	71.42	69.96	70.56	2746440
2008-06-17	70.82	72.14	69.38	69.38	3819749
2008-06-18	69.01	69.90	67.55	69.08	5255766
2008-06-19	69.00	70.37	68.14	70.16	3534030
2008-06-20	69.90	69.96	67.60	67.73	4818335
2008-06-23	67.94	68.36	65.95	66.02	3657254
2008-06-24	65.78	67.79	65.65	67.07	3076031
2008-06-25	67.19	69.45	67.14	68.17	3558033
2008-06-26	67.27	68.00	64.83	65.04	5532555
2008-06-27	65.08	65.74	63.62	63.76	4863799
2008-06-30	63.74	63.93	59.10	59.74	9445340
2008-07-01	59.06	61.94	58.79	61.86	6737174
2008-07-02	61.86	63.34	61.25	61.66	6463906
2008-07-03	62.06	62.87	60.88	60.96	2212267
2008-07-07	61.10	62.32	58.91	59.31	3992503
2008-07-08	59.24	63.53	58.70	63.27	5444525
2008-07-09	63.47	63.71	59.97	60.31	4184926
2008-07-10	60.19	60.30	57.81	58.97	4796889
2008-07-11	58.40	59.18	56.40	57.59	5729806
2008-07-14	58.41	59.19	57.00	57.32	4911387
2008-07-15	56.78	57.96	54.70	56.07	6067225
2008-07-16	56.57	60.18	55.62	60.09	5453684
2008-07-17	62.77	63.03	60.04	61.87	5950606
2008-07-18	61.80	62.42	58.50	61.67	4597624
2008-07-21	61.54	62.82	60.98	61.56	3919222
2008-07-22	61.03	66.95	60.47	66.62	6669552
2008-07-23	66.84	68.97	64.94	68.72	7103758
2008-07-24	68.60	68.67	64.72	65.11	4499556
2008-07-25	65.70	65.83	63.05	64.38	3307182
2008-07-28	63.70	65.48	61.43	61.78	3441839
2008-07-29	61.82	66.35	61.44	66.35	4850021
2008-07-30	66.71	68.92	63.32	66.68	7911266
2008-07-31	65.36	71.80	65.23	68.97	8707584
2008-08-01	69.00	69.82	67.52	69.30	3709751
2008-08-04	69.06	70.71	68.22	69.64	2281898
2008-08-05	70.99	73.50	70.39	73.37	3637987
2008-08-06	73.36	73.36	71.67	73.08	2573374
2008-08-07	72.52	74.72	71.34	72.89	5797512
2008-08-08	73.09	75.89	72.59	75.45	3778938
2008-08-11	74.83	76.88	73.91	75.46	3562323
2008-08-12	74.39	75.93	72.78	73.04	3984944
2008-08-13	72.26	72.94	70.05	71.37	4307288
2008-08-14	70.81	73.27	69.69	72.13	3283560
2008-08-15	72.24	73.98	70.24	73.75	3234835
2008-08-18	74.21	74.21	71.74	72.06	2347085
2008-08-19	71.02	71.16	69.44	69.69	3742569
2008-08-20	69.25	71.01	68.99	70.78	2891461
2008-08-21	69.96	71.64	69.01	70.88	2549274
2008-08-22	71.54	72.93	71.03	72.09	3082134
2008-08-25	71.35	71.35	69.92	69.92	1984021
2008-08-26	69.66	70.73	69.09	70.42	1971368
2008-08-27	70.24	71.83	69.84	71.83	1968694
2008-08-28	72.00	74.63	71.91	74.53	2936200
2008-08-29	74.06	75.06	73.44	73.71	2133096
2008-09-02	75.52	78.66	75.52	77.44	5781047
2008-09-03	77.79	79.97	76.18	79.50	6599024
2008-09-04	79.31	79.31	76.70	76.96	4908962
2008-09-05	76.19	78.74	75.02	78.74	4699539
2008-09-08	84.44	87.21	82.14	84.92	10161848
2008-09-09	84.40	85.50	79.76	79.80	8494238
2008-09-10	80.13	81.89	78.14	79.78	5304791
2008-09-11	79.02	82.50	77.15	82.26	6107182
2008-09-12	81.78	81.93	79.68	80.59	6480373
2008-09-15	76.80	79.98	72.54	72.54	9982071
2008-09-16	70.24	79.90	70.10	79.18	9352510
2008-09-17	75.12	78.53	73.34	73.96	8399218
2008-09-18	75.32	83.99	70.34	83.99	11920139
2008-09-19	88.22	89.82	80.84	86.25	7481491
2008-09-22	85.00	85.09	77.51	77.76	3317920
2008-09-23	79.51	80.00	73.97	74.72	3370706
2008-09-24	76.99	76.99	73.01	73.38	2587868
2008-09-25	75.37	77.42	73.18	74.07	3155646
2008-09-26	74.00	76.50	71.92	73.52	2996582
2008-09-29	74.52	74.52	64.75	64.75	4902890
2008-09-30	66.57	74.15	66.52	72.00	3948322
2008-10-01	70.35	70.41	61.70	64.80	5612075
2008-10-02	65.49	65.49	57.23	57.65	6062973
2008-10-03	62.00	64.37	55.30	55.87	6018397
2008-10-06	56.00	56.00	48.21	52.20	4889505
2008-10-07	52.47	53.88	46.51	46.51	5878707
2008-10-08	45.94	47.79	41.16	43.29	7826697
2008-10-09	44.31	51.00	25.51	33.27	29542764
2008-10-10	31.42	39.02	31.30	36.13	17121429
2008-10-13	40.84	51.41	39.78	49.95	12518975
2008-10-14	52.99	56.91	51.23	54.10	9546611
2008-10-15	52.67	54.00	44.59	46.03	7794324
2008-10-16	47.06	48.23	35.47	41.25	14096395
2008-10-17	39.01	44.30	37.50	41.78	7362758
2008-10-20	38.96	41.55	37.18	41.15	8832851
2008-10-21	40.23	40.83	37.96	37.96	6902690
2008-10-22	36.97	37.25	32.41	33.75	6754228
2008-10-23	33.36	34.40	30.25	32.45	7185053
2008-10-24	29.10	35.91	28.81	34.46	10037271
2008-10-27	33.97	35.76	32.25	32.25	6856925
2008-10-28	34.46	36.69	31.05	36.50	6362580
2008-10-29	35.61	37.89	33.49	35.25	5896892
2008-10-30	36.20	37.78	26.11	28.87	20114894
2008-10-31	29.66	30.94	23.06	30.00	20491428
2008-11-03	30.64	35.13	30.27	34.50	9501727
2008-11-04	36.35	41.18	35.00	41.03	11763832
2008-11-05	40.27	42.63	38.50	39.01	7956628
2008-11-06	37.85	40.77	31.90	32.53	9889243
2008-11-07	33.03	34.98	31.08	34.82	6535627
2008-11-10	35.52	36.76	30.41	30.95	7198493
2008-11-11	28.37	28.90	26.69	27.61	14533169
2008-11-12	26.28	28.91	25.59	26.54	12185148
2008-11-13	26.98	27.12	20.14	25.14	17975469
2008-11-14	23.16	27.88	23.01	25.24	12425673
2008-11-17	24.86	25.11	20.44	20.89	10700557
2008-11-18	21.07	21.75	17.80	19.91	16324715
2008-11-19	19.17	19.89	16.85	17.01	11990262
2008-11-20	16.10	17.12	13.10	13.73	15423000
2008-11-21	15.22	16.45	13.53	16.30	15877404
2008-11-24	17.33	19.55	15.33	18.95	16318044
2008-11-25	19.49	20.72	18.39	19.99	11962835
2008-11-26	19.25	20.40	18.38	20.22	9921839
2008-11-28	20.20	21.88	20.18	21.70	4143315
2008-12-01	20.89	21.26	17.15	17.15	10505781
2008-12-02	17.89	19.29	16.31	19.11	11115442
2008-12-03	18.05	20.74	17.60	20.54	9316196
2008-12-04	19.44	22.67	19.27	21.17	12591719
2008-12-05	22.43	29.28	21.68	28.52	21717066
2008-12-08	30.87	32.86	25.64	28.14	19649625
2008-12-09	27.62	31.35	27.50	28.64	9942475
2008-12-10	29.76	30.14	27.36	28.29	6612535
2008-12-11	27.72	29.49	26.95	27.28	6874068
2008-12-12	26.20	27.00	24.63	26.80	8879571
2008-12-15	26.86	27.63	24.61	24.61	6866144
2008-12-16	25.56	29.97	25.10	29.80	11060937
2008-12-17	29.21	31.25	28.05	29.18	8040662
2008-12-18	29.88	33.97	29.75	30.74	13464998
2008-12-19	29.62	31.49	28.23	29.23	10933998
2008-12-22	28.32	28.59	25.55	25.71	8731078
2008-12-23	26.90	28.75	26.50	26.93	6124391
2008-12-24	26.97	27.12	26.14	26.85	1583173
2008-12-26	27.05	27.68	26.41	26.78	1945168
2008-12-29	26.85	27.26	25.61	27.13	3214001
2008-12-30	27.46	29.42	27.24	29.25	4826821
2008-12-31	29.18	30.57	28.72	30.26	4619800
2009-01-02	30.29	31.17	28.78	30.77	4334452
2009-01-05	30.37	31.27	29.55	30.57	6363136
2009-01-06	31.06	35.95	31.06	35.11	11744288
2009-01-07	34.20	34.33	31.67	32.06	7921971
2009-01-08	31.72	33.44	31.21	32.88	5340386
2009-01-09	32.67	33.80	31.36	31.88	4405410
2009-01-12	31.67	31.84	27.25	27.75	9520915
2009-01-13	27.58	29.96	27.22	29.06	6012900
2009-01-14	27.98	28.00	26.00	26.59	6780261
2009-01-15	26.50	27.44	23.87	26.50	10318232
2009-01-16	27.43	28.97	25.67	26.66	7845802
2009-01-20	26.06	26.46	21.73	21.92	10463692
2009-01-21	23.04	25.84	22.01	25.56	9878436
2009-01-22	23.93	24.91	21.49	23.85	9853744
2009-01-23	22.18	26.58	21.53	25.47	9565909
2009-01-26	25.91	27.92	24.31	25.02	6442666
2009-01-27	25.58	27.25	25.06	27.13	5576212
2009-01-28	28.80	34.22	28.80	33.74	16247016
2009-01-29	31.82	32.00	28.09	28.62	11543432
2009-01-30	28.65	29.43	25.35	25.75	10862845
2009-02-02	24.96	26.97	24.63	26.46	6933815
2009-02-03	26.96	27.15	25.15	26.61	6549044
2009-02-04	27.07	27.57	25.81	26.34	7097988
2009-02-05	25.95	29.38	25.40	27.93	9845489
2009-02-06	27.77	30.33	27.53	30.05	8634492
2009-02-09	30.96	31.87	29.66	30.30	6607243
2009-02-10	29.68	29.73	24.63	25.30	11186219
2009-02-11	25.60	26.98	25.00	25.90	7142453
2009-02-12	25.25	26.96	24.32	26.76	8975258
2009-02-13	26.01	27.50	25.62	26.66	6787066
2009-02-17	24.81	25.38	22.47	22.59	14765572
2009-02-18	23.32	23.32	21.56	22.61	10103672
2009-02-19	23.14	23.64	18.54	19.02	27234435
2009-02-20	18.09	19.41	17.09	18.51	17779777
2009-02-23	19.18	19.52	17.10	17.17	10998794
2009-02-24	17.46	20.45	16.52	20.40	14258530
2009-02-25	20.07	20.68	17.62	19.86	13292506
2009-02-26	20.90	21.45	18.39	18.87	13836452
2009-02-27	17.36	17.66	15.72	16.41	14329053
2009-03-02	15.79	16.27	14.67	14.76	12820657
2009-03-03	15.19	15.74	12.71	12.90	18816571
2009-03-04	13.58	14.75	11.58	13.82	22540566
2009-03-05	13.00	13.40	10.88	11.29	17017606
2009-03-06	11.37	12.10	10.65	11.38	13772982
2009-03-09	11.00	12.58	10.63	11.61	11707816
2009-03-10	12.49	14.00	12.12	14.00	16578869
2009-03-11	14.50	15.18	13.08	14.16	12973328
2009-03-12	13.71	18.91	13.32	17.95	22005071
2009-03-13	18.08	20.24	17.59	18.76	23009676
2009-03-16	19.17	21.40	18.96	19.10	16851427
2009-03-17	19.31	20.97	18.42	20.94	11880072
2009-03-18	20.50	25.30	20.00	24.92	21560578
2009-03-19	25.07	25.25	18.44	18.76	24511418
2009-03-20	19.08	19.08	16.65	16.69	19664976
2009-03-23	18.10	21.15	18.10	21.11	19754454
2009-03-24	20.39	22.18	19.60	20.85	15083564
2009-03-25	21.28	22.44	19.60	21.33	13566565
2009-03-26	20.94	21.91	20.27	21.77	11383508
2009-03-27	20.82	22.75	20.82	22.18	10693485
2009-03-30	20.67	20.84	17.90	18.00	14705407
2009-03-31	18.75	19.69	18.50	19.02	14326731
2009-04-01	18.66	20.71	18.20	20.50	10467599
2009-04-02	22.00	23.00	21.55	22.62	16519694
2009-04-03	22.31	23.84	21.64	23.84	12402235
2009-04-06	22.47	23.13	22.20	22.81	8635076
2009-04-07	21.82	22.75	21.50	22.10	10233169
2009-04-08	24.77	25.30	22.78	23.81	17645455
2009-04-09	24.97	27.54	24.75	27.50	15495279
2009-04-13	26.72	29.48	26.21	28.97	9878397
2009-04-14	28.63	29.02	25.84	26.18	11334528
2009-04-15	25.87	27.78	24.90	27.66	9949726
2009-04-16	28.00	28.30	26.66	27.20	9092572
2009-04-17	27.31	28.19	26.00	27.52	11495978
2009-04-20	26.51	27.00	23.32	23.38	10684053
2009-04-21	22.17	25.87	21.65	25.79	11020336
2009-04-22	24.44	25.75	23.25	24.32	10762855
2009-04-23	24.86	25.82	23.67	25.58	8599738
2009-04-24	26.64	28.90	26.05	28.33	12422298
2009-04-27	27.29	28.15	26.28	26.63	9012325
2009-04-28	25.84	26.77	25.65	25.90	7529118
2009-04-29	26.32	28.65	26.32	28.15	7740736
2009-04-30	28.71	29.95	28.55	28.88	8355534
2009-05-01	28.15	29.19	27.90	28.18	6401113
2009-05-04	28.85	31.10	28.33	30.78	10825113
2009-05-05	29.81	31.60	29.81	31.00	8501430
2009-05-06	31.83	37.49	31.49	35.57	20206439
2009-05-07	37.88	44.10	37.75	42.87	34642618
2009-05-08	43.51	46.39	41.41	46.00	15893062
2009-05-11	44.30	44.35	39.75	40.33	16595872
2009-05-12	41.05	41.79	38.29	39.31	12789886
2009-05-13	37.80	39.75	36.61	37.02	16226031
2009-05-14	37.38	39.97	36.30	39.37	10098808
2009-05-15	40.99	40.99	37.26	37.75	13661643
2009-05-18	38.26	41.93	38.00	41.64	10312671
2009-05-19	40.81	43.63	40.04	41.95	10441844
2009-05-20	42.95	44.15	40.36	40.76	8981160
2009-05-21	40.00	41.70	39.33	40.59	7160394
2009-05-22	40.94	41.20	39.51	39.60	5840285
2009-05-26	39.55	40.04	38.49	39.59	9439166
2009-05-27	40.33	40.95	38.53	38.56	9095421
2009-05-28	39.01	39.70	38.22	39.46	7143490
2009-05-29	39.45	40.00	38.50	39.91	5851541
2009-06-01	39.51	39.97	38.51	39.52	10708139
2009-06-02	39.89	42.57	39.58	41.70	11885093
2009-06-03	40.94	41.25	40.16	40.51	33227585
2009-06-04	41.05	42.85	40.88	42.06	10463239
2009-06-05	43.60	43.69	40.44	40.95	9181674
2009-06-08	40.51	40.73	39.25	40.10	7693422
2009-06-09	40.33	40.33	38.95	39.51	6702070
2009-06-10	39.90	40.27	37.87	38.67	8014914
2009-06-11	38.38	39.57	37.99	38.30	6987766
2009-06-12	38.10	38.42	36.70	37.15	5736273
2009-06-15	36.66	37.13	36.17	36.60	5595086
2009-06-16	36.94	37.23	36.00	36.15	4805110
2009-06-17	35.99	36.59	35.08	35.73	7012076
2009-06-18	36.06	38.03	36.06	37.08	7700979
2009-06-19	38.29	38.46	37.50	38.22	8202731
2009-06-22	37.67	37.67	34.91	34.96	7469766
2009-06-23	35.28	36.19	34.70	35.68	4839173
2009-06-24	36.07	37.32	35.80	36.30	4141035
2009-06-25	35.72	37.16	35.20	37.02	5199678
2009-06-26	37.00	37.19	36.16	36.75	5182569
2009-06-29	36.97	38.06	36.80	37.78	4567743
2009-06-30	37.71	37.81	36.30	37.22	5269545
2009-07-01	37.53	38.00	37.13	37.20	5120300
2009-07-02	36.48	37.20	34.94	34.94	4742888
2009-07-06	34.93	35.99	34.67	35.73	5349122
2009-07-07	35.42	36.19	34.10	34.22	5929354
2009-07-08	34.42	34.67	32.25	33.28	7244158
2009-07-09	34.05	34.94	33.94	34.34	4525627
2009-07-10	34.50	34.51	33.49	33.83	4426579
2009-07-13	34.36	37.02	34.25	36.99	6226464
2009-07-14	37.76	37.93	36.49	37.32	5579540
2009-07-15	37.65	40.03	37.50	39.45	10687742
2009-07-16	39.19	39.83	38.38	39.46	4411276
2009-07-17	38.93	39.19	38.25	39.03	4222006
2009-07-20	39.74	40.19	39.26	39.74	3693161
2009-07-21	39.96	40.50	38.95	39.49	3773554
2009-07-22	38.87	39.61	38.58	39.53	4543994
2009-07-23	39.54	42.36	39.51	41.94	7032748
2009-07-24	41.57	42.85	41.19	42.83	3501236
2009-07-27	42.92	44.40	42.70	43.59	3493377
2009-07-28	43.17	43.20	41.67	42.79	4649555
2009-07-29	42.20	42.84	41.84	42.44	3371767
2009-07-30	43.81	44.98	43.63	43.86	5702417
2009-07-31	43.73	44.61	43.23	44.27	3922453
2009-08-03	45.17	46.40	44.64	46.34	5231077
2009-08-04	46.12	46.39	44.56	46.22	5766086
2009-08-05	46.29	47.30	45.09	46.88	5555449
2009-08-06	47.00	47.00	44.61	45.63	6823748
2009-08-07	47.04	48.76	46.92	47.86	5952576
2009-08-10	47.62	47.81	46.14	46.94	3506381
2009-08-11	47.00	47.08	45.21	45.25	4530224
2009-08-12	45.06	47.74	44.91	47.28	4923041
2009-08-13	48.00	48.24	46.63	47.57	3809186
2009-08-14	47.49	47.84	45.80	46.58	3869147
2009-08-17	45.12	45.33	43.84	44.18	5707869
2009-08-18	44.54	46.02	44.42	45.75	4244932
2009-08-19	44.88	46.60	44.46	46.10	4114306
2009-08-20	47.18	48.41	47.18	48.10	5173089
2009-08-21	48.72	50.25	48.33	49.94	5063700
2009-08-24	50.74	51.46	49.12	49.46	4225420
2009-08-25	50.10	51.93	49.99	51.70	4889448
2009-08-26	51.56	51.65	50.44	51.02	4204310
2009-08-27	50.99	51.35	48.59	51.27	4650897
2009-08-28	51.80	52.27	50.90	52.21	3577111
2009-08-31	51.19	51.74	50.21	50.58	6292309
2009-09-01	50.34	50.55	46.62	46.78	6728595
2009-09-02	46.92	47.80	45.50	47.11	5782459
2009-09-03	47.67	48.59	47.04	47.76	4020012
2009-09-04	48.05	48.30	47.04	47.89	2364662
2009-09-08	48.54	49.26	48.06	48.44	3416486
2009-09-09	48.44	48.95	47.31	48.27	5465668
2009-09-10	48.30	49.69	47.15	49.34	4634972
2009-09-11	49.60	49.79	48.12	48.70	4039423
2009-09-14	47.92	51.13	47.70	50.89	6358879
2009-09-15	51.06	51.42	49.71	50.89	6066015
2009-09-16	51.16	54.65	50.83	54.63	6821505
2009-09-17	53.92	55.99	53.02	54.02	5334925
2009-09-18	54.45	54.54	52.50	52.69	5708182
2009-09-21	51.85	52.00	51.27	51.71	4541762
2009-09-22	52.55	52.67	51.88	52.02	3371781
2009-09-23	50.82	51.70	49.24	49.30	6435425
2009-09-24	49.92	50.14	47.94	48.17	4992678
2009-09-25	48.19	48.96	47.39	47.77	3842574
2009-09-28	48.51	50.82	47.82	50.69	3452497
2009-09-29	50.75	51.38	49.91	49.96	3086320
2009-09-30	50.35	51.35	49.26	49.91	4757105
2009-10-01	49.56	50.00	47.00	47.27	6595767
2009-10-02	46.33	48.23	45.89	46.74	6186773
2009-10-05	47.84	49.54	47.24	49.39	5243533
2009-10-06	50.19	51.43	48.53	50.03	5395046
2009-10-07	49.88	50.61	49.19	50.44	3065194
2009-10-08	51.24	52.16	50.65	50.84	4371344
2009-10-09	50.71	51.50	50.50	51.01	2647865
2009-10-12	51.51	51.65	50.42	50.81	2047565
2009-10-13	50.44	50.49	48.95	49.81	4173321
2009-10-14	51.73	52.95	50.91	52.78	5055230
2009-10-15	52.28	52.86	51.43	52.82	4169373
2009-10-16	52.05	52.06	50.68	51.16	3800218
2009-10-19	51.53	52.49	51.14	52.09	2982878
2009-10-20	52.16	52.16	50.12	50.61	2974772
2009-10-21	50.63	51.54	49.68	49.90	4335002
2009-10-22	50.14	51.66	49.70	51.58	3794548
2009-10-23	51.29	51.35	49.41	49.73	3189333
2009-10-26	50.42	50.57	47.53	47.94	4595593
2009-10-27	48.02	48.71	46.88	47.12	5423195
2009-10-28	46.67	47.10	44.53	44.69	7475726
2009-10-29	46.28	48.40	46.05	48.25	6624723
2009-10-30	47.71	47.71	45.04	45.23	6426454
2009-11-02	45.75	46.97	44.50	46.31	6105234
2009-11-03	45.47	47.43	45.05	47.01	4909215
2009-11-04	47.99	48.48	46.01	46.56	5817449
2009-11-05	46.48	46.51	43.41	44.64	12815464
2009-11-06	43.87	45.85	43.53	45.38	6137311
2009-11-09	46.09	48.09	45.35	48.00	6483122
2009-11-10	47.59	47.87	47.01	47.48	4578282
2009-11-11	48.03	49.50	48.00	48.76	4421692
2009-11-12	48.44	48.87	47.11	47.44	3545394
2009-11-13	47.69	48.45	47.28	47.80	3167849
2009-11-16	48.41	49.54	48.39	48.96	3373410
2009-11-17	48.84	50.09	48.43	49.95	3591382
2009-11-18	49.51	50.95	49.51	50.34	4351393
2009-11-19	49.91	50.09	48.21	48.67	4476023
2009-11-20	47.90	48.32	47.45	47.67	4378946
2009-11-23	48.68	49.56	48.28	49.08	2974037
2009-11-24	50.14	50.75	49.08	50.51	4399912
2009-11-25	50.81	51.09	49.97	50.28	2808765
2009-11-27	48.09	49.48	47.82	48.20	2733876
2009-11-30	48.68	49.98	48.28	49.85	5140507
2009-12-01	50.39	50.65	49.32	49.73	4158967
2009-12-02	49.94	50.95	49.37	50.24	3145552
2009-12-03	50.62	51.57	48.00	48.19	7105725
2009-12-04	49.15	49.37	47.47	48.59	5090073
2009-12-07	48.41	49.38	47.05	47.49	4133510
2009-12-08	47.04	47.46	46.44	46.88	4041487
2009-12-09	47.12	48.03	46.20	47.89	5169117
2009-12-10	48.37	49.35	47.45	48.54	6650319
2009-12-11	48.80	49.03	47.91	48.89	3207395
2009-12-14	48.99	49.49	48.62	49.45	2259845
2009-12-15	49.15	49.93	48.94	49.15	3654666
2009-12-16	49.74	51.98	49.50	51.01	7168389
2009-12-17	50.74	50.80	49.07	49.21	4849188
2009-12-18	49.76	50.00	49.09	49.92	4944182
2009-12-21	50.49	50.77	50.21	50.63	2612252
2009-12-22	50.63	51.71	50.50	51.51	2858852
2009-12-23	51.50	52.27	51.40	52.12	2427730
2009-12-24	52.57	52.62	51.60	51.71	947549
2009-12-28	51.75	52.24	51.25	51.59	1410940
2009-12-29	51.84	51.97	50.72	50.74	2043372
2009-12-30	50.54	50.74	50.17	50.54	1633487
2009-12-31	50.62	50.98	49.75	49.76	1992425
2010-01-04	50.43	51.90	50.19	51.77	3001925
2010-01-05	51.84	52.89	51.61	52.79	3238824
2010-01-06	53.01	53.49	52.11	53.41	2848661
2010-01-07	53.40	54.47	52.78	54.27	3068015
2010-01-08	53.91	54.18	52.90	53.56	2406888
2010-01-11	54.15	54.38	52.99	53.49	2453243
2010-01-12	54.65	54.98	52.61	53.05	4278929
2010-01-13	53.19	53.89	52.30	53.80	3145264
2010-01-14	53.53	54.29	52.98	54.08	2394583
2010-01-15	53.78	53.88	52.99	53.46	3701141
2010-01-19	53.22	54.44	52.88	54.18	3343423
2010-01-20	53.98	53.98	53.04	53.62	2742355
2010-01-21	53.09	53.48	51.55	51.59	5923471
2010-01-22	51.58	51.86	49.78	50.05	4867711
2010-01-25	51.07	51.44	50.21	50.71	2779594
2010-01-26	50.26	51.35	49.26	49.47	2804663
2010-01-27	49.60	51.67	49.19	51.63	4747695
2010-01-28	51.80	52.10	49.90	50.59	3262893
2010-01-29	51.04	51.46	49.58	49.99	3453918
2010-02-01	50.47	51.58	50.33	51.22	2693987
2010-02-02	51.38	51.99	50.85	51.94	2524181
2010-02-03	51.53	51.76	50.16	50.36	3103663
2010-02-04	50.02	50.12	48.16	48.21	4760122
2010-02-05	48.35	49.17	46.33	48.53	4758220
2010-02-08	48.55	48.88	47.01	47.02	3007460
2010-02-09	47.81	49.28	47.26	48.36	4967033
2010-02-10	48.45	49.28	47.97	48.88	3044454
2010-02-11	47.97	48.98	47.78	48.59	5745450
2010-02-12	48.34	48.48	47.12	48.14	4266142
2010-02-16	48.49	49.95	48.15	49.93	3373853
2010-02-17	51.01	51.31	50.22	50.57	4228360
2010-02-18	50.18	51.24	50.18	51.08	2726451
2010-02-19	50.63	51.74	50.12	51.50	3498141
2010-02-22	51.63	51.92	50.75	51.70	3299861
2010-02-23	51.38	51.99	50.02	50.51	3093425
2010-02-24	50.79	51.95	50.54	51.90	3760644
2010-02-25	51.08	52.29	50.56	52.24	4622920
2010-02-26	52.35	52.53	51.49	52.41	3370624
2010-03-01	52.74	53.55	52.74	53.46	3211057
2010-03-02	53.68	53.85	52.90	53.21	3171715
2010-03-03	53.33	53.42	52.73	52.83	2525217
2010-03-04	52.83	53.79	52.71	53.77	3400063
2010-03-05	53.98	54.75	53.79	54.58	3010940
2010-03-08	54.96	55.68	54.56	55.32	3581671
2010-03-09	54.88	56.00	54.65	55.42	2955636
2010-03-10	55.50	56.60	55.14	55.81	4523462
2010-03-11	55.27	56.10	54.71	55.82	3146205
2010-03-12	56.25	56.56	55.61	55.91	2590037
2010-03-15	55.48	56.61	55.39	55.88	3084567
2010-03-16	56.27	57.13	55.76	57.09	3063794
2010-03-17	57.40	58.24	57.31	57.59	3611396
2010-03-18	57.38	57.98	56.90	57.79	3714577
2010-03-19	57.93	58.52	57.46	57.96	5380749
2010-03-22	57.35	58.14	56.90	58.08	3403709
2010-03-23	58.23	58.43	57.18	58.35	2915188
2010-03-24	57.49	59.00	57.47	58.39	2597009
2010-03-25	58.99	60.22	58.39	58.50	3812352
2010-03-26	58.83	60.20	58.55	59.21	4069814
2010-03-29	59.59	60.00	59.12	59.91	2407873
2010-03-30	59.93	60.40	59.40	59.67	2843824
2010-03-31	59.38	60.52	59.25	60.50	3257904
2010-04-01	60.98	61.70	60.72	61.29	2568147
2010-04-05	61.65	63.16	61.45	63.00	3848584
2010-04-06	62.74	64.23	62.74	63.81	3873907
2010-04-07	63.76	64.00	62.45	62.84	4861040
2010-04-08	62.60	63.72	61.95	63.48	3161979
2010-04-09	63.73	64.00	62.86	63.52	2198823
2010-04-12	63.91	64.21	62.98	63.09	3079331
2010-04-13	62.78	63.55	62.27	63.38	2796641
2010-04-14	63.66	65.18	63.30	65.11	2996542
2010-04-15	64.84	65.05	63.89	64.46	2317862
2010-04-16	64.18	64.74	61.77	62.84	4410502
2010-04-19	62.33	63.76	61.97	63.67	2748131
2010-04-20	64.39	65.46	64.14	65.28	3029690
2010-04-21	65.32	65.74	63.86	64.85	2190543
2010-04-22	64.15	64.77	63.34	64.58	2526349
2010-04-23	64.86	65.93	64.31	65.82	2589274
2010-04-26	65.78	66.80	65.32	65.49	2593361
2010-04-27	65.05	65.16	61.50	61.66	3851499
2010-04-28	62.64	63.87	62.09	62.77	4419919
2010-04-29	63.53	65.70	63.29	65.23	3035783
2010-04-30	64.73	65.13	63.42	63.56	3563654
2010-05-03	64.16	64.45	63.18	64.36	2635611
2010-05-04	63.66	63.66	61.03	61.66	4651022
2010-05-05	60.55	62.36	59.46	61.35	3626369
2010-05-06	60.63	63.59	55.75	60.03	8549992
2010-05-07	60.01	60.87	57.00	58.15	8733299
2010-05-10	60.27	62.81	60.11	62.62	5838737
2010-05-11	61.94	64.38	61.45	63.16	4585094
2010-05-12	63.72	64.13	63.17	63.98	2988267
2010-05-13	63.66	63.83	61.80	61.85	3561201
2010-05-14	61.18	61.29	59.16	60.46	4687114
2010-05-17	60.33	61.51	59.02	60.86	3637043
2010-05-18	61.73	61.98	59.23	59.73	4583066
2010-05-19	58.32	60.07	56.70	58.44	4957789
2010-05-20	56.85	56.93	54.58	54.60	7151879
2010-05-21	52.63	56.75	52.57	56.39	7629512
2010-05-24	56.50	56.64	54.83	54.92	4260133
2010-05-25	52.46	55.79	52.42	55.68	4889118
2010-05-26	56.13	57.52	55.37	55.70	4393910
2010-05-27	57.42	59.25	56.99	59.14	4744734
2010-05-28	59.14	59.15	57.27	57.71	3424455
2010-06-01	56.76	58.28	56.58	56.72	3326217
2010-06-02	57.07	59.06	56.70	58.95	3215272
2010-06-03	59.82	60.37	58.72	59.31	3342921
2010-06-04	57.67	57.83	55.28	55.66	4601241
2010-06-07	56.09	56.58	54.48	54.59	3392528
2010-06-08	55.10	56.10	53.63	55.95	4508122
2010-06-09	56.40	57.32	54.90	55.16	3785194
2010-06-10	56.66	58.35	56.29	58.19	4127210
2010-06-11	56.97	59.05	56.89	58.81	4195136
2010-06-14	59.70	59.90	57.93	57.98	5193295
2010-06-15	58.79	59.28	58.18	58.98	4879195
2010-06-16	58.40	59.10	58.03	58.48	4293465
2010-06-17	58.48	59.09	57.74	59.02	4130917
2010-06-18	59.10	59.49	58.62	59.05	3723488
2010-06-21	60.00	60.46	58.38	58.79	3331752
2010-06-22	58.98	59.15	57.60	57.70	3695146
2010-06-23	57.72	58.09	56.60	57.03	2736936
2010-06-24	56.47	57.00	55.61	55.81	3779473
2010-06-25	56.60	58.00	55.80	57.55	7665077
2010-06-28	57.98	58.22	56.92	57.47	4742864
2010-06-29	56.40	56.66	54.02	54.36	6259195
2010-06-30	54.47	55.29	53.47	53.66	5462658
2010-07-01	53.52	54.21	51.29	53.89	7519559
2010-07-02	54.48	55.09	53.17	53.89	4441937
2010-07-06	55.54	55.97	53.69	54.37	4220014
2010-07-07	54.82	55.95	54.73	55.76	6203364
2010-07-08	56.12	56.43	55.17	56.11	4678020
2010-07-09	56.03	56.63	55.82	56.40	4110267
2010-07-12	56.16	56.90	55.83	56.27	2935678
2010-07-13	57.21	57.44	56.55	56.88	5675177
2010-07-14	56.52	56.72	55.35	56.01	3233849
2010-07-15	56.32	56.32	54.63	55.98	3433032
2010-07-16	55.19	55.44	53.26	53.42	4571625
2010-07-19	53.67	54.10	52.63	53.35	5108852
2010-07-20	52.23	53.71	51.97	53.66	6794046
2010-07-21	54.08	54.88	52.52	52.71	4703130
2010-07-22	53.45	54.99	53.15	54.68	5033504
2010-07-23	54.58	55.64	54.17	55.42	2545479
2010-07-26	55.33	55.96	54.91	55.47	3483699
2010-07-27	55.95	56.39	55.52	55.76	4285732
2010-07-28	55.64	56.12	55.29	55.44	2610349
2010-07-29	55.99	56.77	55.16	56.04	5186322
2010-07-30	55.44	57.61	54.98	57.29	5223376
2010-08-02	58.43	58.50	57.35	58.38	5466338
2010-08-03	58.10	58.16	56.87	57.12	4221201
2010-08-04	57.40	57.65	56.33	56.71	4959376
2010-08-05	57.27	58.56	55.91	58.00	6371358
2010-08-06	57.06	59.17	57.06	59.08	6446558
2010-08-09	59.36	59.71	58.98	59.54	2407731
2010-08-10	58.76	59.52	58.57	59.23	3922187
2010-08-11	58.00	58.14	56.50	56.60	4049042
2010-08-12	55.75	56.18	55.34	55.50	4700541
2010-08-13	55.41	56.15	55.31	55.49	2494403
2010-08-16	55.18	55.33	54.21	54.72	3127178
2010-08-17	55.46	56.19	55.04	55.68	2787390
2010-08-18	55.75	55.82	54.86	55.37	2493090
2010-08-19	55.15	55.18	52.78	52.87	4824499
2010-08-20	52.50	52.62	51.22	52.44	5650945
2010-08-23	52.71	52.97	51.81	51.94	3009725
2010-08-24	51.27	51.49	50.56	50.61	4022934
2010-08-25	50.18	50.62	48.56	50.39	7918216
2010-08-26	50.65	51.12	49.43	49.65	4493753
2010-08-27	50.14	51.47	48.96	51.43	4286535
2010-08-30	51.21	51.31	50.01	50.08	3232372
2010-08-31	50.06	50.90	49.47	50.60	3194494
2010-09-01	51.25	52.85	50.83	52.79	3983651
2010-09-02	53.09	53.62	52.71	53.51	3596129
2010-09-03	54.21	55.16	54.19	55.03	4166437
2010-09-07	54.07	54.71	53.35	53.44	2844058
2010-09-08	53.59	54.42	53.59	53.79	2351018
2010-09-09	54.83	55.19	54.22	54.65	2300021
2010-09-10	54.62	54.62	53.71	53.87	3947095
2010-09-13	54.92	55.72	54.75	55.18	3217231
2010-09-14	55.03	55.24	54.37	54.69	3944076
2010-09-15	54.26	55.59	53.94	55.56	4504451
2010-09-16	55.23	55.52	54.73	55.39	1942109
2010-09-17	55.47	55.87	54.80	55.22	4425133
2010-09-20	53.94	56.44	53.94	56.30	4562020
2010-09-21	55.63	57.79	55.41	57.56	8254623
2010-09-22	57.06	57.95	56.03	56.45	5122894
2010-09-23	55.68	56.06	54.42	54.55	4103376
2010-09-24	54.98	56.05	54.98	56.01	5572752
2010-09-27	55.79	56.08	55.53	55.73	3938437
2010-09-28	55.77	56.04	54.89	55.80	3287950
2010-09-29	57.58	57.58	56.06	56.53	7154472
2010-09-30	53.84	55.10	53.58	54.18	11592830
2010-10-01	54.72	54.84	52.90	53.07	7693092
2010-10-04	52.63	53.61	52.33	52.55	5617903
2010-10-05	52.95	54.27	52.12	54.02	6631081
2010-10-06	53.85	54.44	53.23	54.13	5003357
2010-10-07	54.31	54.31	53.65	53.82	3844523
2010-10-08	53.79	54.20	53.56	54.04	3420715
2010-10-11	53.69	53.98	53.23	53.45	2862730
2010-10-12	53.32	54.07	53.00	53.98	3092662
2010-10-13	54.14	55.38	53.99	54.40	4007970
2010-10-14	54.12	55.38	53.53	54.18	4035724
2010-10-15	54.49	54.57	53.15	53.82	4340608
2010-10-18	53.57	54.74	53.55	54.66	7838968
2010-10-19	53.48	54.51	52.86	53.24	4663302
2010-10-20	53.30	54.50	53.10	54.23	3022416
2010-10-21	54.50	55.09	53.80	54.34	3391913
2010-10-22	54.30	54.30	52.60	52.71	5066911
2010-10-25	53.11	53.66	52.92	52.98	3812132
2010-10-26	52.68	53.69	52.67	53.52	2159435
2010-10-27	53.01	53.86	52.50	53.25	4029898
2010-10-28	53.53	53.75	52.85	53.03	2201857
2010-10-29	52.90	53.02	52.06	52.58	3103756
2010-11-01	52.95	53.57	52.10	52.66	2678309
2010-11-02	53.19	53.61	52.79	52.97	2535166
2010-11-03	53.21	54.13	52.62	54.11	4177035
2010-11-04	54.06	56.00	53.71	55.59	6819793
2010-11-05	55.74	56.50	55.29	55.64	6127903
2010-11-08	55.40	55.56	54.85	54.99	3847572
2010-11-09	55.16	55.50	54.60	54.89	5126084
2010-11-10	55.21	55.78	54.90	55.78	4940415
2010-11-11	55.21	55.45	54.51	55.02	6745168
2010-11-12	54.87	55.50	54.50	54.50	25778495
2010-11-15	54.59	55.49	54.31	54.53	8331925
2010-11-16	54.53	54.79	52.90	53.26	11184880
2010-11-17	53.40	54.26	53.07	53.86	6147591
2010-11-18	54.28	54.67	54.01	54.47	4822908
2010-11-19	53.45	54.22	53.23	53.78	5140264
2010-11-22	53.40	53.52	52.29	52.84	4426195
2010-11-23	52.16	52.22	51.54	51.59	5634728
2010-11-24	52.04	52.52	51.79	52.44	2628467
2010-11-26	51.84	52.10	51.48	51.54	1617702
2010-11-29	51.49	51.63	50.63	51.33	4359050
2010-11-30	50.67	51.31	50.53	50.68	4118730
2010-12-01	51.58	52.07	51.02	51.95	5625852
2010-12-02	51.95	53.98	51.95	53.92	5415915
2010-12-03	53.47	53.79	52.86	53.64	7552289
2010-12-06	53.35	53.80	53.26	53.45	2899700
2010-12-07	54.47	54.47	53.40	53.64	4904151
2010-12-08	53.70	55.50	53.65	55.46	7251463
2010-12-09	55.77	56.48	55.47	56.33	5084545
2010-12-10	56.45	56.86	55.75	56.83	4502763
2010-12-13	57.18	57.32	56.57	56.74	5423260
2010-12-14	56.85	56.90	56.20	56.33	4057166
2010-12-15	56.21	57.21	56.01	56.52	4255732
2010-12-16	56.99	58.11	56.79	57.36	5627584
2010-12-17	57.40	58.33	57.16	58.09	8170852
2010-12-20	58.26	58.70	57.89	58.48	4340650
2010-12-21	58.68	59.60	58.68	59.56	3897628
2010-12-22	59.50	60.08	59.50	59.95	3700866
2010-12-23	59.70	59.91	59.08	59.38	2133759
2010-12-27	59.19	59.85	58.92	59.71	2043297
2010-12-28	59.76	60.00	59.41	59.46	2417941
2010-12-29	59.66	59.75	58.95	58.95	2024804
2010-12-30	58.90	59.19	58.23	58.52	1828947
2010-12-31	58.50	58.84	58.26	58.71	1481335
2011-01-03	59.43	60.87	59.21	60.69	3339210
2011-01-04	60.62	61.22	60.50	61.02	3544408
2011-01-05	60.88	61.45	60.75	60.99	3903862
2011-01-06	61.18	61.54	60.73	61.42	3487962
2011-01-07	61.40	61.61	59.93	60.20	3640616
2011-01-10	59.73	60.36	58.87	59.87	2968675
2011-01-11	60.08	60.74	59.88	60.42	2342174
2011-01-12	60.58	61.58	60.37	61.57	3725558
2011-01-13	61.51	61.97	60.42	60.98	3883667
2011-01-14	60.83	61.72	60.52	61.70	3487455
2011-01-18	61.57	62.39	61.21	61.93	3671372
2011-01-19	61.84	61.92	59.92	60.29	3588907
2011-01-20	60.25	60.85	59.71	60.81	3278658
2011-01-21	61.40	61.69	60.97	61.46	2470544
2011-01-24	61.52	61.72	60.80	61.31	2223560
2011-01-25	60.98	61.52	60.67	61.41	2594611
2011-01-26	61.92	62.71	61.50	62.56	2932364
2011-01-27	62.43	63.19	62.05	63.16	3210874
2011-01-28	63.34	63.34	61.00	61.11	3481348
2011-01-31	61.31	62.02	61.22	61.51	2221970
2011-02-01	62.27	63.66	62.25	63.40	3646239
2011-02-02	63.29	63.69	62.24	62.33	2194980
2011-02-03	62.46	62.79	61.37	62.42	2730924
2011-02-04	62.38	63.26	62.00	62.91	2723201
2011-02-07	63.30	64.10	63.00	64.02	3741551
2011-02-08	63.90	64.24	63.64	64.01	3482547
2011-02-09	63.70	63.99	62.66	63.13	4814498
2011-02-10	64.74	65.25	63.66	65.00	6151606
2011-02-11	64.87	65.26	63.67	65.14	3473297
2011-02-14	65.02	65.02	63.60	64.25	4705539
2011-02-15	63.99	65.00	63.69	64.90	3392667
2011-02-16	65.05	66.74	64.62	66.68	4451003
2011-02-17	66.22	67.50	65.87	67.32	3861416
2011-02-18	67.52	67.52	66.53	67.02	3262746
2011-02-22	66.04	66.94	64.52	64.77	4047566
2011-02-23	64.81	65.40	63.32	63.88	3279498
2011-02-24	63.58	64.26	62.95	64.01	4106245
2011-02-25	64.19	64.82	63.93	64.77	2925507
2011-02-28	65.15	66.25	65.01	65.83	4757915
2011-03-01	66.09	66.57	64.56	64.96	4828999
2011-03-02	64.08	64.08	62.49	62.52	8615187
2011-03-03	64.13	64.65	63.82	64.64	6173115
2011-03-04	64.42	64.63	63.10	63.87	3805492
2011-03-07	64.32	64.88	62.84	63.15	3522062
2011-03-08	62.93	64.44	62.88	64.24	3616139
2011-03-09	64.15	64.98	64.05	64.44	2852063
2011-03-10	63.43	64.32	63.00	63.09	4336696
2011-03-11	61.95	63.37	61.89	63.10	3129029
2011-03-14	62.22	62.27	60.67	61.26	5524276
2011-03-15	58.42	60.33	56.40	60.09	12234315
2011-03-16	60.28	60.73	57.64	58.32	6912833
2011-03-17	59.27	59.87	58.48	59.50	4976112
2011-03-18	60.42	61.34	59.70	60.63	4879389
2011-03-21	61.63	62.00	60.87	61.15	2927035
2011-03-22	61.16	61.65	61.02	61.11	2534462
2011-03-23	60.87	60.96	60.15	60.53	2580030
2011-03-24	61.07	61.07	60.21	60.94	2012924
2011-03-25	61.15	61.71	60.74	61.02	3104112
2011-03-28	61.31	61.31	60.35	60.52	2569257
2011-03-29	60.35	60.64	59.83	60.60	2164770
2011-03-30	60.84	61.43	60.67	61.03	2647621
2011-03-31	60.95	61.80	60.52	61.58	2643588
2011-04-01	61.78	62.95	61.56	62.52	2638435
2011-04-04	62.57	63.49	62.56	63.22	2679864
2011-04-05	63.00	63.15	62.59	63.15	2484572
2011-04-06	63.50	64.38	63.33	64.32	3220584
2011-04-07	64.16	64.45	63.34	63.49	3465926
2011-04-08	63.87	64.19	62.09	62.28	2996077
2011-04-11	62.20	63.36	62.35	62.74	2280384
2011-04-12	62.16	62.53	61.25	61.57	3086074
2011-04-13	62.11	62.38	60.68	60.80	2577721
2011-04-14	60.45	60.65	59.69	60.40	3294835
2011-04-15	61.16	61.37	60.35	61.00	4209742
2011-04-18	60.12	60.53	59.65	60.11	3746715
2011-04-19	60.34	60.34	59.46	59.56	4153647
2011-04-20	60.56	61.20	60.15	60.93	3075327
2011-04-21	61.35	61.99	61.04	61.73	2274082
2011-04-25	61.70	61.73	60.94	61.12	1688738
2011-04-26	61.59	61.98	61.36	61.55	1721267
2011-04-27	61.57	61.89	60.47	61.58	2848386
2011-04-28	61.42	63.65	61.50	63.39	3469352
2011-04-29	63.24	63.53	62.83	63.42	2189285
2011-05-02	63.78	64.08	63.09	63.50	3691181
2011-05-03	63.10	63.81	62.76	63.18	3345830
2011-05-04	63.30	63.50	62.22	62.43	2676219
2011-05-05	62.15	63.34	60.67	62.99	5619277
2011-05-06	63.67	64.41	63.35	63.70	4173822
2011-05-09	63.54	64.35	63.51	63.83	2617117
2011-05-10	64.23	64.50	64.10	64.45	2791440
2011-05-11	64.39	64.96	63.61	63.84	3228955
2011-05-12	63.67	64.00	62.43	63.96	2858590
2011-05-13	63.87	64.13	62.62	63.13	2870547
2011-05-16	62.96	64.12	62.78	63.21	2391998
2011-05-17	62.91	63.50	62.72	63.28	2575519
2011-05-18	63.20	63.99	63.03	63.99	2015636
2011-05-19	64.20	64.70	63.90	64.62	2353288
2011-05-20	64.51	64.79	63.53	63.61	2239860
2011-05-23	62.66	63.14	62.36	62.39	2579845
2011-05-24	62.53	62.77	61.27	61.54	3574562
2011-05-25	61.27	62.70	61.04	62.20	3220193
2011-05-26	62.49	63.75	62.45	63.57	3310537
2011-05-27	63.84	64.06	63.01	63.17	2401708
2011-05-31	64.12	64.18	63.15	63.78	2702060
2011-06-01	63.35	63.55	60.73	60.77	5798874
2011-06-02	61.00	62.07	60.69	61.81	4033740
2011-06-03	60.76	61.87	60.56	61.26	4102671
2011-06-06	60.96	61.30	59.28	59.56	4463950
2011-06-07	59.98	60.34	59.45	59.56	3688507
2011-06-08	59.83	60.10	58.88	59.40	3667938
2011-06-09	59.90	60.48	59.51	60.13	2785909
2011-06-10	59.78	59.84	58.53	59.04	3570634
2011-06-13	59.47	59.74	58.83	59.64	2613724
2011-06-14	60.23	61.07	59.76	60.36	2812366
2011-06-15	59.59	59.85	57.38	57.77	5725273
2011-06-16	57.90	58.89	57.66	58.32	3139313
2011-06-17	58.91	59.48	58.72	59.19	4359215
2011-06-20	58.94	60.21	58.80	59.65	2758614
2011-06-21	59.77	60.98	59.77	60.92	2766099
2011-06-22	60.54	61.29	60.26	60.36	2563442
2011-06-23	59.36	60.49	58.61	60.40	4243294
2011-06-24	60.33	60.44	59.01	59.71	3916386
2011-06-27	59.92	60.90	59.71	60.80	3331049
2011-06-28	61.15	62.08	60.99	62.00	3903126
2011-06-29	62.26	63.18	62.17	63.06	3302551
2011-06-30	63.34	63.81	62.95	63.59	2944671
2011-07-01	63.45	64.88	63.32	64.77	3013039
2011-07-05	64.02	64.53	63.50	64.17	3135292
2011-07-06	63.70	64.16	63.11	63.96	2970757
2011-07-07	64.66	65.30	64.49	65.26	3158574
2011-07-08	63.91	64.52	63.47	64.38	3810617
2011-07-11	63.26	63.76	61.97	62.15	4090973
2011-07-12	61.58	62.99	61.53	61.59	3608574
2011-07-13	62.05	62.77	61.36	61.47	3630347
2011-07-14	61.88	62.26	60.70	60.89	3698128
2011-07-15	61.29	61.41	60.10	60.76	4165890
2011-07-18	60.29	60.56	59.12	59.78	3919951
2011-07-19	60.11	60.40	59.34	59.99	4086960
2011-07-20	60.49	60.91	60.05	60.31	3670403
2011-07-21	60.80	62.20	60.80	61.62	4069864
2011-07-22	61.59	61.79	60.84	60.93	2685047
2011-07-25	59.82	60.47	59.67	60.21	2838890
2011-07-26	60.13	60.84	59.73	60.10	3150911
2011-07-27	59.64	59.92	58.22	58.30	4701929
2011-07-28	58.43	59.04	58.15	58.36	5171407
2011-07-29	57.80	59.57	57.68	58.68	4888763
2011-08-01	59.42	59.62	57.53	58.21	4138761
2011-08-02	57.63	58.25	56.63	56.65	4180552
2011-08-03	56.79	57.48	55.68	57.07	5258041
2011-08-04	57.46	58.03	54.57	54.74	9135347
2011-08-05	55.37	56.06	52.43	53.99	8187718
2011-08-08	51.55	53.78	47.37	48.14	11001510
2011-08-09	49.42	52.63	47.98	52.58	10379626
2011-08-10	51.49	51.57	47.62	47.77	11850390
2011-08-11	48.39	52.47	48.01	51.59	8150911
2011-08-12	52.01	52.84	50.74	50.95	5701682
2011-08-15	51.41	52.52	51.09	52.50	4044329
2011-08-16	51.78	52.50	50.66	50.70	5998186
2011-08-17	50.75	51.58	50.27	50.89	4286039
2011-08-18	49.01	49.03	46.92	47.15	8543557
2011-08-19	47.45	48.79	46.30	46.49	8990498
2011-08-22	47.97	48.18	45.79	45.91	5117507
2011-08-23	46.01	47.42	45.34	47.39	5330343
2011-08-24	47.22	48.72	46.96	48.38	5471703
2011-08-25	49.16	50.03	46.76	47.17	6335696
2011-08-26	46.75	48.11	45.65	47.56	4189179
2011-08-29	48.50	50.26	48.50	50.16	3903466
2011-08-30	49.56	50.01	48.66	49.33	4304546
2011-08-31	49.77	50.71	49.50	50.21	4834529
2011-09-01	50.17	50.48	48.80	48.87	4263161
2011-09-02	47.41	47.71	46.60	46.60	3868882
2011-09-06	45.27	45.80	44.54	45.32	5823719
2011-09-07	46.50	48.78	46.20	48.73	5743219
2011-09-08	48.00	48.72	46.95	47.07	5497228
2011-09-09	46.38	47.23	45.58	46.14	7803904
2011-09-12	45.22	46.80	45.05	46.80	6386711
2011-09-13	46.89	47.79	46.25	47.50	6407673
2011-09-14	47.83	49.18	46.51	48.41	7125911
2011-09-15	49.16	50.70	48.84	50.68	6445285
2011-09-16	51.10	51.84	50.53	51.45	6831687
2011-09-19	50.16	50.16	48.48	49.56	7236236
2011-09-20	49.87	50.57	48.98	48.98	4785146
2011-09-21	49.01	49.60	45.69	45.73	6367175
2011-09-22	43.91	44.94	43.05	44.03	9088346
2011-09-23	43.13	44.52	43.13	43.93	6623932
2011-09-26	44.60	46.26	43.89	46.11	7195005
2011-09-27	47.50	48.52	46.56	46.96	6066065
2011-09-28	47.05	47.88	45.11	45.19	5524973
2011-09-29	46.71	48.06	46.24	48.06	5723601
2011-09-30	46.99	48.00	46.60	46.86	5856749
2011-10-03	45.98	46.87	43.89	43.91	7632687
2011-10-04	43.13	45.41	42.45	45.25	7413351
2011-10-05	45.10	47.18	44.36	46.86	6420793
2011-10-06	46.75	48.41	45.82	48.27	4652589
2011-10-07	48.64	48.80	45.95	46.02	4806736
2011-10-10	47.09	48.81	47.09	48.74	4203291
2011-10-11	48.14	50.00	47.74	49.72	4558735
2011-10-12	50.06	51.83	50.06	51.00	4658811
2011-10-13	50.89	51.09	49.10	49.75	8750647
2011-10-14	50.79	51.94	50.26	50.92	5008373
2011-10-17	50.13	50.37	48.76	48.97	4908144
2011-10-18	48.94	52.14	48.37	51.59	6042304
2011-10-19	51.40	52.14	50.02	50.21	4164339
2011-10-20	50.41	51.99	49.90	51.75	4964582
2011-10-21	52.30	53.25	51.87	53.23	5701989
2011-10-24	53.14	54.67	53.00	54.52	6034018
2011-10-25	53.93	53.93	51.70	51.90	5848608
2011-10-26	53.05	53.87	51.43	53.52	6325901
2011-10-27	56.04	57.95	55.61	56.38	6206026
2011-10-28	56.90	57.49	56.43	57.30	4982655
2011-10-31	54.82	56.01	54.16	54.20	5841527
2011-11-01	51.73	53.23	51.02	51.52	6054748
2011-11-02	52.77	53.89	52.50	53.67	4452799
2011-11-03	52.46	53.26	50.02	53.05	8070670
2011-11-04	52.26	52.57	51.32	52.19	14080223
2011-11-07	52.00	53.38	51.37	53.31	13556395
2011-11-08	53.87	54.82	52.97	54.48	5511935
2011-11-09	52.38	52.64	51.43	51.87	8167025
2011-11-10	52.88	53.48	51.87	52.91	4407940
2011-11-11	53.77	54.59	53.77	54.05	3341172
2011-11-14	53.72	54.30	53.07	53.55	3710097
2011-11-15	53.01	54.07	52.23	53.39	3886641
2011-11-16	52.55	53.36	51.81	51.90	5986482
2011-11-17	51.97	52.24	50.23	50.49	6702732
2011-11-18	49.61	49.65	48.44	48.53	9723566
2011-11-21	47.60	48.26	47.13	47.84	5574252
2011-11-22	47.57	48.33	46.90	46.95	5067404
2011-11-23	46.32	46.35	45.17	45.17	4880182
2011-11-25	44.95	45.98	44.69	44.91	1780003
2011-11-28	46.83	47.25	46.33	46.96	5190869
2011-11-29	47.06	47.59	46.61	46.86	3201347
2011-11-30	48.92	50.76	48.40	50.64	5655683
2011-12-01	50.01	50.52	49.42	49.96	3206555
2011-12-02	50.51	51.48	50.25	50.40	3452882
2011-12-05	51.25	52.45	50.98	51.56	3422463
2011-12-06	51.61	51.83	50.91	51.41	3626656
2011-12-07	50.95	52.00	50.13	51.71	3212349
2011-12-08	50.88	50.88	49.20	49.38	4405225
2011-12-09	49.76	50.99	49.65	50.39	7174117
2011-12-12	49.43	49.43	48.09	48.62	4023758
2011-12-13	48.95	49.68	47.19	47.77	4139010
2011-12-14	47.45	48.23	46.75	47.66	4330422
2011-12-15	48.56	48.74	47.81	47.91	3588839
2011-12-16	48.30	48.75	47.77	48.07	5709525
2011-12-19	48.37	48.40	46.77	46.98	3598610
2011-12-20	47.98	49.44	47.79	49.16	4994660
2011-12-21	49.19	49.48	48.48	49.33	3725889
2011-12-22	49.56	50.59	49.36	50.48	2963396
2011-12-23	50.74	50.98	50.20	50.92	1860831
2011-12-27	50.59	51.00	50.25	50.49	1948422
2011-12-28	50.64	50.64	49.43	49.50	2416960
2011-12-29	49.55	50.55	49.44	50.31	1844868
2011-12-30	50.09	50.41	50.00	50.12	1961421
2012-01-03	51.47	52.09	51.09	51.30	3403652
2012-01-04	50.82	51.70	50.41	51.50	2968712
2012-01-05	51.06	52.96	50.62	52.54	3350423
2012-01-06	52.63	53.41	52.20	52.73	3103727
2012-01-09	52.82	53.03	52.06	52.26	2555818
2012-01-10	53.20	53.80	53.04	53.42	3341122
2012-01-11	53.20	54.48	52.97	54.35	3828738
2012-01-12	54.56	55.17	54.45	55.11	3999416
2012-01-13	54.36	55.51	53.34	55.25	3696927
2012-01-17	55.67	55.96	54.41	54.63	3647483
2012-01-18	54.49	56.31	54.26	56.12	3639068
2012-01-19	56.44	57.31	56.39	56.94	2990664
2012-01-20	56.78	57.96	56.67	57.36	3764404
2012-01-23	57.27	58.73	57.15	58.25	2799421
2012-01-24	57.68	58.37	57.34	58.08	2601459
2012-01-25	57.79	58.13	56.85	57.78	4518047
2012-01-26	57.99	58.35	53.70	55.59	10552914
2012-01-27	55.18	57.51	55.09	57.22	6569735
2012-01-30	56.52	57.60	56.02	57.38	3293159
2012-01-31	57.87	58.20	56.91	57.24	4576052
2012-02-01	57.90	58.86	57.50	58.33	2573231
2012-02-02	58.34	58.59	57.90	58.32	2415336
2012-02-03	59.00	59.97	58.99	59.87	4234725
2012-02-06	59.34	60.00	59.11	59.99	2992906
2012-02-07	59.60	60.68	59.45	60.43	2594347
2012-02-08	60.37	60.78	59.87	60.54	3721599
2012-02-09	60.83	61.23	58.30	59.85	4590970
2012-02-10	59.02	59.20	58.51	59.00	2774222
2012-02-13	59.15	60.51	59.15	60.17	3686033
2012-02-14	59.87	60.14	58.48	59.41	3059539
2012-02-15	59.76	60.62	59.73	60.20	3592363
2012-02-16	60.04	60.92	59.75	60.92	2805593
2012-02-17	61.05	61.50	60.77	61.39	2924609
2012-02-21	61.50	61.74	61.05	61.36	2780176
2012-02-22	61.36	61.59	60.69	60.83	2441895
2012-02-23	60.83	61.32	60.38	61.24	1996427
2012-02-24	61.12	61.57	60.66	61.09	2374729
2012-02-27	60.42	60.82	60.17	60.62	3154915
2012-02-28	60.76	61.42	60.45	61.31	2266273
2012-02-29	61.50	62.03	61.05	61.16	3417255
2012-03-01	61.36	62.69	61.27	62.01	3139042
2012-03-02	61.99	62.12	61.14	61.34	1831569
2012-03-05	61.15	62.15	60.90	61.53	2290734
2012-03-06	60.49	60.49	59.58	59.75	3210769
2012-03-07	60.00	60.94	59.73	60.78	2375933
2012-03-08	61.22	61.97	60.78	61.88	2576771
2012-03-09	62.37	62.60	61.75	61.97	3093566
2012-03-12	61.77	61.88	60.90	61.22	2642202
2012-03-13	61.76	63.11	61.57	63.07	3326068
2012-03-14	61.99	62.59	60.44	61.58	5207834
2012-03-15	61.88	63.55	61.30	63.24	4668653
2012-03-16	63.46	64.58	63.34	63.71	3365301
2012-03-19	63.80	64.50	63.70	64.11	2380540
2012-03-20	63.46	64.76	62.93	64.65	3809789
2012-03-21	64.83	65.17	63.81	63.89	3035982
2012-03-22	63.42	63.56	62.60	62.88	3191995
2012-03-23	62.98	63.28	62.58	62.99	3936403
2012-03-26	63.85	64.16	63.61	64.05	2627376
2012-03-27	64.25	64.49	63.55	63.55	3011255
2012-03-28	63.40	63.83	62.71	63.42	2552159
2012-03-29	62.87	62.87	61.94	62.76	2795986
2012-03-30	63.14	63.50	62.53	63.39	3097886
2012-04-02	63.26	64.73	63.13	64.50	2171653
2012-04-03	64.29	64.40	62.95	63.65	2717928
2012-04-04	62.98	63.17	62.54	62.82	2485396
2012-04-05	62.50	62.91	62.10	62.52	2011049
2012-04-09	61.35	61.39	60.55	61.13	2191115
2012-04-10	61.13	61.19	59.27	59.33	3723267
2012-04-11	60.35	60.87	60.14	60.37	2845941
2012-04-12	60.47	61.61	60.24	61.40	3405588
2012-04-13	61.15	61.15	59.89	59.91	2924527
2012-04-16	60.31	60.68	59.44	60.07	2318884
2012-04-17	60.41	61.47	60.21	61.16	3180905
2012-04-18	60.64	61.07	60.31	60.53	2329244
2012-04-19	60.80	60.91	59.69	60.17	3491174
2012-04-20	60.36	60.75	59.73	59.73	3135486
2012-04-23	58.87	59.05	58.40	58.93	4055362
2012-04-24	59.09	59.83	58.93	59.26	2873123
2012-04-25	59.84	60.53	59.54	60.19	2645824
2012-04-26	60.20	61.42	60.05	61.31	2328474
2012-04-27	61.63	61.65	60.90	61.37	3053983
2012-04-30	60.99	61.13	60.28	60.54	2579263
2012-05-01	60.45	61.94	60.23	60.88	2558558
2012-05-02	60.50	61.19	59.85	60.94	2835371
2012-05-03	55.92	57.45	53.91	54.81	12668691
2012-05-04	54.42	54.74	52.66	52.89	5823526
2012-05-07	52.47	53.27	52.03	52.19	7118590
2012-05-08	51.74	52.17	50.88	51.58	7234990
2012-05-09	50.81	51.61	50.29	51.06	6015587
2012-05-10	52.16	52.73	51.00	51.64	7186184
2012-05-11	50.99	51.90	50.41	51.51	4774003
2012-05-14	50.75	50.75	49.77	49.81	5593207
2012-05-15	49.65	49.93	48.65	48.74	7157267
2012-05-16	48.95	49.16	47.45	47.46	5300357
2012-05-17	47.50	47.58	46.03	46.04	5972945
2012-05-18	46.35	46.50	45.79	46.10	6905803
2012-05-21	46.22	47.05	45.92	46.69	4431952
2012-05-22	46.73	48.08	46.29	46.68	6447275
2012-05-23	46.19	47.21	45.70	47.04	6179831
2012-05-24	47.40	47.41	46.21	47.33	4598944
2012-05-25	47.29	47.63	46.97	47.20	3094415
2012-05-29	47.74	48.14	47.40	47.87	4220692
2012-05-30	47.29	47.29	46.40	46.65	4180767
2012-05-31	46.53	46.93	45.62	46.45	4339444
2012-06-01	45.40	45.44	44.62	44.74	4714568
2012-06-04	45.36	45.36	44.47	44.75	4547227
2012-06-05	44.60	46.24	44.53	45.99	4877035
2012-06-06	46.41	47.84	46.26	47.84	5460389
2012-06-07	48.23	49.14	47.85	47.94	5834617
2012-06-08	47.72	48.13	47.17	47.97	4083258
2012-06-11	48.68	48.82	46.79	46.83	3887118
2012-06-12	47.02	47.61	46.75	47.61	3039077
2012-06-13	47.26	48.06	46.98	47.19	2997738
2012-06-14	47.21	48.06	46.95	47.80	3771929
2012-06-15	48.51	48.63	48.06	48.59	4485465
2012-06-18	48.26	48.34	47.18	47.38	3422968
2012-06-19	47.84	48.65	47.73	48.33	3068958
2012-06-20	48.14	48.75	47.86	48.40	4521573
2012-06-21	48.64	48.82	46.77	46.82	3826963
2012-06-22	47.27	47.60	46.69	47.08	3659537
2012-06-25	46.36	46.36	45.47	45.65	3232516
2012-06-26	45.60	46.19	45.44	45.80	2450292
2012-06-27	46.19	46.87	45.60	46.56	2492743
2012-06-28	46.20	46.84	45.86	46.77	3851774
2012-06-29	48.34	48.43	47.78	48.43	3789262
2012-07-02	48.87	49.12	47.69	48.26	2177319
2012-07-03	48.19	49.37	48.00	49.00	1547783
2012-07-05	48.50	48.96	47.92	48.18	2410825
2012-07-06	47.51	48.04	47.16	47.80	2714367
2012-07-09	47.57	47.78	46.98	47.42	2349110
2012-07-10	47.75	48.18	46.83	47.04	2612416
2012-07-11	47.32	48.16	47.12	47.77	2877441
2012-07-12	47.24	47.80	46.80	47.55	3042929
2012-07-13	47.60	49.28	47.59	49.14	3331185
2012-07-16	48.43	48.90	48.05	48.35	2080043
2012-07-17	48.92	49.13	47.67	48.65	2721876
2012-07-18	48.45	49.00	48.00	48.65	2383769
2012-07-19	48.73	49.05	48.27	48.57	2389120
2012-07-20	48.13	48.13	46.67	46.70	4029150
2012-07-23	45.95	46.13	45.09	45.83	2794318
2012-07-24	45.83	45.86	44.96	45.46	3114576
2012-07-25	45.79	46.15	45.50	45.85	3048219
2012-07-26	46.71	47.35	46.25	46.62	2315437
2012-07-27	47.02	48.39	46.49	48.08	2985708
2012-07-30	47.90	48.64	47.72	48.57	2408818
2012-07-31	48.53	48.93	48.10	48.28	2673835
2012-08-01	48.49	48.70	47.43	47.58	2731909
2012-08-02	48.21	50.32	47.85	50.04	5703898
2012-08-03	50.90	52.49	50.74	52.03	4916824
2012-08-06	52.26	52.47	51.88	52.13	2459953
2012-08-07	52.40	53.60	52.40	53.34	3261816
2012-08-08	52.89	53.75	52.68	53.62	1960984
2012-08-09	53.56	54.12	53.45	53.75	1848867
2012-08-10	53.48	54.05	53.48	53.89	1848097
2012-08-13	53.78	54.07	53.36	53.82	1175184
2012-08-14	54.20	54.25	53.36	53.54	1828884
2012-08-15	53.38	54.20	53.32	54.00	1522382
2012-08-16	53.99	54.43	53.64	54.31	1777131
2012-08-17	54.51	54.59	53.84	54.19	1691270
2012-08-20	54.04	54.60	54.01	54.58	1670106
2012-08-21	54.65	55.80	54.59	54.93	2401897
2012-08-22	54.68	55.10	54.03	54.59	2269694
2012-08-23	54.39	54.45	53.79	53.80	2145923
2012-08-24	53.70	54.73	53.56	54.62	1947363
2012-08-27	54.79	54.85	53.94	54.15	1736276
2012-08-28	54.00	54.29	53.79	53.83	2065656
2012-08-29	53.86	54.68	53.75	54.49	2772795
2012-08-30	54.01	54.24	53.59	54.09	2233570
2012-08-31	54.41	54.90	54.15	54.51	2368533
2012-09-04	54.50	55.06	54.26	54.63	2299888
2012-09-05	54.55	54.82	54.34	54.67	2660669
2012-09-06	55.08	56.32	54.69	56.26	3304159
2012-09-07	56.60	57.20	56.39	57.19	3011777
2012-09-10	57.01	57.07	56.02	56.12	2772667
2012-09-11	56.15	56.73	56.14	56.68	2118219
2012-09-12	57.01	57.54	56.68	56.91	2362652
2012-09-13	56.82	58.01	55.82	57.96	2810171
2012-09-14	58.18	59.20	58.01	58.63	2799122
2012-09-17	58.48	58.98	57.49	58.07	2771562
2012-09-18	57.75	58.07	57.29	57.54	2045908
2012-09-19	57.67	57.97	57.31	57.54	2323769
2012-09-20	56.91	57.48	56.54	57.05	2570622
2012-09-21	57.48	57.58	56.83	56.95	2449973
2012-09-24	56.64	57.46	56.39	57.13	1878847
2012-09-25	57.32	57.50	55.56	55.56	2696896
2012-09-26	55.41	55.50	53.53	53.74	5975208
2012-09-27	54.26	55.20	54.12	54.82	2748448
2012-09-28	54.52	54.94	54.14	54.51	2583623
2012-10-01	54.80	55.38	54.25	54.48	2036216
2012-10-02	54.72	54.96	54.13	54.48	1429155
2012-10-03	54.59	54.63	53.94	54.41	2207509
2012-10-04	54.79	55.79	54.44	55.78	3048863
2012-10-05	56.20	57.79	56.20	56.70	5953136
2012-10-08	56.27	56.86	55.95	56.67	3011557
2012-10-09	56.66	57.11	56.23	56.62	7944095
2012-10-10	56.51	56.69	55.96	56.05	2545417
2012-10-11	56.71	57.05	56.14	56.92	2352840
2012-10-12	56.95	56.95	55.70	56.05	2318874
2012-10-15	56.09	56.75	55.80	56.66	1738132
2012-10-16	57.07	58.72	56.99	58.04	4293591
2012-10-17	58.25	58.93	58.04	58.93	3317497
2012-10-18	58.83	59.98	58.68	59.89	4466224
2012-10-19	59.28	59.61	57.40	58.04	7203021
2012-10-22	57.81	58.53	57.25	58.10	2766034
2012-10-23	57.07	57.16	56.63	56.97	3300849
2012-10-24	57.23	57.70	56.55	56.57	5488269
2012-10-25	57.19	57.58	56.73	57.31	3557895
2012-10-26	57.17	57.45	56.54	57.30	2371861
2012-10-31	58.20	58.20	55.84	57.05	3530099
2012-11-01	57.05	58.17	56.33	57.69	4001770
2012-11-02	58.07	58.25	57.12	57.24	6261722
2012-11-05	57.00	57.17	56.64	56.99	2577674
2012-11-06	57.06	58.25	56.87	58.03	3068258
2012-11-07	56.96	57.01	55.37	55.39	6371764
2012-11-08	54.35	56.00	52.61	52.76	13407092
2012-11-09	52.39	53.69	52.22	52.71	12858034
2012-11-12	52.97	52.97	52.16	52.19	5450031
2012-11-13	51.76	52.40	50.91	50.93	5111934
2012-11-14	51.03	51.44	49.76	49.95	6228618
2012-11-15	50.27	50.79	49.72	50.42	5613082
2012-11-16	49.00	49.03	48.17	48.74	5849378
2012-11-19	49.52	50.11	49.34	49.81	4142711
2012-11-20	49.58	50.80	49.39	50.78	5845292
2012-11-21	50.97	51.26	50.64	51.13	3312384
2012-11-23	51.51	52.02	51.26	52.02	1078322
2012-11-26	51.53	51.83	51.33	51.78	2126609
2012-11-27	51.54	51.88	50.80	50.83	3627106
2012-11-28	50.38	51.65	50.30	51.60	2773450
2012-11-29	51.97	52.23	51.64	51.83	2962044
2012-11-30	51.80	52.38	51.65	52.12	3221796
2012-12-03	52.40	52.55	51.79	51.96	2659598
2012-12-04	51.70	52.26	51.51	52.06	2772842
2012-12-05	52.23	52.82	51.89	52.61	3261707
2012-12-06	52.62	52.72	52.13	52.63	2366113
2012-12-07	52.44	52.75	52.00	52.47	2059426
2012-12-10	52.19	52.63	51.76	52.50	1848162
2012-12-11	52.90	52.95	52.28	52.42	2349541
2012-12-12	52.77	53.65	52.63	52.67	3450095
2012-12-13	52.76	53.50	51.69	51.76	3995475
2012-12-14	51.70	51.87	50.89	50.92	4217371
2012-12-17	51.22	52.10	51.18	52.00	4194149
2012-12-18	52.00	53.20	51.79	53.12	8491933
2012-12-19	53.34	53.99	53.17	53.25	2659035
2012-12-20	53.35	54.50	53.26	54.48	3285367
2012-12-21	53.93	54.18	53.04	53.43	6513877
2012-12-24	53.13	53.45	53.02	53.22	683554
2012-12-26	53.28	53.60	52.93	53.08	1151817
2012-12-27	53.20	53.47	52.08	53.05	2987000
2012-12-28	52.44	52.99	52.37	52.47	1696117
2012-12-31	52.24	53.37	52.11	53.33	3095958
2013-01-02	54.94	56.03	54.94	56.02	3329387
2013-01-03	55.70	56.01	55.28	55.65	3028567
2013-01-04	55.66	56.56	55.66	56.52	3866734
2013-01-07	56.15	56.32	55.48	55.79	1944237
2013-01-08	55.47	56.27	55.40	55.66	2426727
2013-01-09	55.86	56.36	55.66	56.31	2079314
2013-01-10	56.86	58.04	53.40	57.90	3889523
2013-01-11	57.98	58.00	57.07	57.60	2071316
2013-01-14	57.47	57.52	56.73	57.20	1251647
2013-01-15	56.72	57.32	56.57	57.14	2232952
2013-01-16	56.66	56.91	56.04	56.81	3461232
2013-01-17	57.22	58.01	56.90	57.74	2535109
2013-01-18	57.93	58.15	57.46	57.71	2226239
2013-01-22	57.68	58.58	57.38	58.58	2388215
2013-01-23	58.38	58.44	57.93	58.25	1951774
2013-01-24	58.32	58.83	58.11	58.29	1591172
2013-01-25	58.64	59.36	58.49	59.09	2000804
2013-01-28	58.98	59.63	58.37	58.87	2971628
2013-01-29	58.64	59.00	58.49	58.75	2108930
2013-01-30	58.75	58.83	57.87	58.01	2312163
2013-01-31	57.91	58.24	57.65	57.88	2979813
2013-02-01	58.45	59.24	58.02	58.84	2813718
2013-02-04	58.10	58.22	57.60	57.66	2631233
2013-02-05	57.99	58.80	57.99	58.50	2259970
2013-02-06	58.02	58.87	57.72	58.51	2974221
2013-02-07	57.91	58.06	55.81	56.90	5972121
2013-02-08	57.18	57.61	56.83	57.60	2599086
2013-02-11	57.54	57.71	57.14	57.21	2119063
2013-02-12	57.12	57.21	56.81	57.00	3558509
2013-02-13	57.10	57.66	57.07	57.33	2313126
2013-02-14	56.91	57.22	56.56	57.06	2733045
2013-02-15	57.21	57.66	57.09	57.28	3521351
2013-02-19	57.40	58.17	57.30	58.15	2911844
2013-02-20	58.17	58.17	56.00	56.05	4068594
2013-02-21	55.97	56.01	54.76	55.11	3636409
2013-02-22	55.21	56.09	55.12	56.08	3147614
2013-02-25	56.53	56.88	54.64	54.70	4875226
2013-02-26	55.08	55.29	53.70	54.64	4245091
2013-02-27	54.61	56.00	54.00	55.86	3102906
2013-02-28	55.72	56.21	55.26	55.57	3278262
2013-03-01	55.10	55.44	54.29	54.98	3151186
2013-03-04	54.64	55.45	54.55	55.43	1970336
2013-03-05	55.86	57.59	55.68	56.76	3935263
2013-03-06	57.20	57.57	56.68	56.95	2888811
2013-03-07	57.03	58.45	57.00	58.23	4426132
2013-03-08	58.62	59.71	58.52	59.60	5027908
2013-03-11	59.40	60.49	59.30	60.41	4005684
2013-03-12	60.19	60.33	59.56	59.87	4445342
2013-03-13	60.09	60.22	59.50	59.69	2338634
2013-03-14	60.05	60.18	59.60	60.18	2502608
2013-03-15	59.89	60.60	59.76	60.41	3346970
2013-03-18	59.38	59.99	59.00	59.40	2648645
2013-03-19	59.74	60.05	58.93	59.42	5164330
2013-03-20	59.98	60.10	59.42	59.60	2593949
2013-03-21	59.04	59.13	58.26	58.33	2785197
2013-03-22	58.59	58.90	58.21	58.75	2352507
2013-03-25	59.02	59.32	57.96	58.64	2452027
2013-03-26	59.06	59.61	58.60	59.59	2423205
2013-03-27	58.94	59.20	58.58	59.11	2026134
2013-03-28	59.01	59.30	58.72	58.99	2247184
2013-04-01	58.80	59.19	58.01	58.28	2004220
2013-04-02	58.74	59.52	58.41	59.04	2850961
2013-04-03	59.17	59.33	57.72	57.98	2761276
2013-04-04	58.20	58.20	56.50	56.96	5077635
2013-04-05	55.53	55.59	54.81	55.48	6803813
2013-04-08	55.36	55.82	54.95	55.79	3041544
2013-04-09	55.93	56.66	55.68	56.44	2943618
2013-04-10	56.89	58.30	56.54	57.86	3138101
2013-04-11	57.88	58.17	57.46	57.64	2518786
2013-04-12	57.15	57.59	56.40	56.90	2493404
2013-04-15	56.63	56.94	55.57	55.58	3226578
2013-04-16	56.27	56.84	55.88	56.72	2398055
2013-04-17	55.94	56.49	55.47	55.88	2393706
2013-04-18	56.00	56.00	54.58	54.91	2973959
2013-04-19	55.13	55.81	54.91	55.77	2664318
2013-04-22	55.82	56.17	55.03	56.10	2042085
2013-04-23	56.59	58.38	56.28	57.94	3423636
2013-04-24	58.18	58.57	57.90	58.34	1939559
2013-04-25	58.58	59.86	58.30	59.34	2721754
2013-04-26	59.05	59.51	58.51	59.25	1868913
2013-04-29	59.55	60.45	59.17	60.29	2292848
2013-04-30	60.17	60.51	59.68	60.42	2193025
2013-05-01	60.38	60.47	59.18	59.28	3430432
2013-05-02	62.40	64.46	61.61	63.41	9062914
2013-05-03	64.30	65.80	64.18	65.20	4847855
2013-05-06	64.89	65.93	64.89	65.80	3084015
2013-05-07	66.24	66.87	65.47	65.68	4048842
2013-05-08	65.64	66.38	65.10	65.97	2690712
2013-05-09	65.90	66.08	65.16	65.51	2187075
2013-05-10	65.55	65.70	64.63	65.05	2692780
2013-05-13	64.53	65.14	64.30	65.10	2286958
2013-05-14	65.15	66.60	64.92	66.60	2685196
2013-05-15	66.74	68.08	66.34	67.70	4461649
2013-05-16	67.57	68.45	66.94	67.20	3396313
2013-05-17	67.52	68.60	67.23	68.38	3039053
2013-05-20	68.11	68.77	68.05	68.43	2167665
2013-05-21	68.46	68.86	67.99	68.05	2613554
2013-05-22	68.13	69.38	67.08	67.45	2731353
2013-05-23	66.62	67.27	65.80	66.99	2512973
2013-05-24	66.01	66.51	65.54	66.46	1507265
2013-05-28	67.31	68.79	67.30	67.87	2720067
2013-05-29	67.05	70.00	66.82	69.22	3558368
2013-05-30	69.30	70.76	69.15	70.01	2728089
2013-05-31	69.63	70.58	68.96	68.97	3202432
2013-06-03	69.33	69.69	67.86	69.57	2961197
2013-06-04	69.70	70.64	68.50	69.07	3056304
2013-06-05	69.09	69.26	67.16	67.45	3459864
2013-06-06	67.52	69.07	67.13	69.06	3061488
2013-06-07	69.70	71.81	69.54	71.72	4539730
2013-06-10	71.84	73.56	71.81	72.36	3395692
2013-06-11	71.43	71.92	70.54	70.93	2734012
2013-06-12	71.80	71.98	70.78	71.01	2935444
2013-06-13	70.87	71.85	70.41	71.70	2402521
2013-06-14	71.56	71.64	70.11	70.48	1955491
2013-06-17	71.27	72.50	71.26	72.19	2568202
2013-06-18	72.18	73.30	71.66	72.97	2867365
2013-06-19	72.78	73.48	72.05	72.23	2343456
2013-06-20	71.47	73.05	70.84	71.91	3371142
2013-06-21	72.84	73.01	70.75	71.55	4107960
2013-06-24	70.58	70.84	69.04	70.26	4135343
2013-06-25	71.10	72.00	70.29	71.09	3559859
2013-06-26	71.82	72.07	70.82	71.05	3974179
2013-06-27	71.76	72.77	71.52	72.41	2158844
2013-06-28	72.11	73.41	71.72	73.03	3997457
2013-07-01	73.10	73.99	73.07	73.30	2604739
2013-07-02	73.50	74.20	73.12	74.10	3240889
2013-07-03	73.20	73.94	72.87	73.84	1593960
2013-07-05	74.71	75.69	74.53	75.60	2222177
2013-07-08	76.00	77.15	76.00	76.78	3283838
2013-07-09	77.57	78.44	77.17	78.10	2964110
2013-07-10	77.76	78.09	76.86	77.43	1906645
2013-07-11	78.63	78.64	76.94	78.01	2784037
2013-07-12	78.01	78.37	77.42	77.89	2125146
2013-07-15	78.05	78.49	77.44	77.53	2127624
2013-07-16	77.70	78.08	76.69	77.33	1643783
2013-07-17	77.61	77.80	76.94	77.06	1694177
2013-07-18	77.50	78.64	77.48	78.52	1814782
2013-07-19	78.07	78.51	77.30	78.19	1482912
2013-07-22	78.47	79.19	78.29	79.15	1618050
2013-07-23	79.33	79.49	78.67	78.93	1606924
2013-07-24	79.39	79.75	78.14	78.40	1857928
2013-07-25	78.31	78.73	77.75	78.73	1686471
2013-07-26	77.95	79.26	77.80	79.16	1608824
2013-07-29	79.08	79.25	78.45	78.84	1208678
2013-07-30	79.12	79.49	78.34	78.68	1632759
2013-07-31	78.78	79.99	78.78	78.97	2542431
2013-08-01	79.67	83.21	79.67	82.62	3796791
2013-08-02	83.67	83.67	81.78	82.41	2039207
2013-08-05	82.09	82.87	81.02	82.42	1945389
2013-08-06	82.14	82.23	80.52	80.73	2335020
2013-08-07	80.50	80.56	78.67	79.37	4166507
2013-08-08	81.27	82.00	79.03	80.41	4448239
2013-08-09	80.33	81.26	80.03	80.58	2845897
2013-08-12	80.03	80.44	79.50	79.71	2518572
2013-08-13	79.72	80.78	79.60	80.42	2264152
2013-08-14	80.12	80.77	79.96	80.13	2272705
2013-08-15	79.68	79.77	78.65	78.74	2645822
2013-08-16	78.44	79.78	78.44	79.61	2780038
2013-08-19	79.41	79.41	77.87	77.90	2394073
2013-08-20	78.44	78.45	77.19	78.09	1611062
2013-08-21	77.82	78.73	77.27	77.69	2265541
2013-08-22	78.09	80.01	78.00	79.51	2465906
2013-08-23	79.08	79.48	78.23	78.70	1433778
2013-08-26	78.52	78.83	77.71	77.84	1265964
2013-08-27	76.83	76.83	74.33	74.57	3320423
2013-08-28	74.56	75.51	74.10	75.07	2383523
2013-08-29	74.95	76.39	74.79	75.41	1423011
2013-08-30	75.56	75.66	74.54	74.88	1474283
2013-09-03	76.02	76.90	75.32	75.92	1808135
2013-09-04	76.51	78.99	76.51	78.19	2936618
2013-09-05	78.24	79.10	77.92	78.05	1751129
2013-09-06	78.12	78.40	76.13	77.55	2097410
2013-09-09	77.71	78.78	77.67	78.72	1952966
2013-09-10	79.57	80.98	79.54	80.60	2441479
2013-09-11	80.22	80.98	80.00	80.23	1591286
2013-09-12	80.07	80.44	79.60	79.95	1376483
2013-09-13	80.30	80.30	79.36	79.69	1275684
2013-09-16	80.73	81.27	80.16	80.91	1977564
2013-09-17	80.97	81.85	80.64	81.63	1604768
2013-09-18	81.37	82.62	79.77	80.24	4075488
2013-09-19	80.70	80.70	78.03	78.69	4575943
2013-09-20	78.75	79.24	78.00	78.24	3363022
2013-09-23	78.12	78.50	77.72	77.98	2218221
2013-09-24	77.94	78.56	77.19	77.80	1805334
2013-09-25	78.07	79.39	77.67	78.81	2020542
2013-09-26	79.06	79.63	78.32	78.80	1078344
2013-09-27	78.27	78.64	77.75	78.41	1170683
2013-09-30	77.32	78.55	76.84	77.98	2991206
2013-10-01	77.95	78.75	77.79	78.09	1877577
2013-10-02	77.49	78.33	77.22	78.29	2493275
2013-10-03	78.03	78.41	75.73	77.25	2957366
2013-10-04	77.25	78.59	76.90	78.40	1626184
2013-10-07	77.56	77.99	77.03	77.41	1116701
2013-10-08	77.60	77.60	75.91	75.99	2110144
2013-10-09	76.20	76.50	75.21	75.99	1916198
2013-10-10	77.28	79.10	77.18	79.07	2145952
2013-10-11	79.00	79.88	78.81	79.87	1407041
2013-10-14	79.07	80.56	78.70	80.26	1679205
2013-10-15	79.91	80.90	79.66	79.74	1708082
2013-10-16	80.43	82.26	80.36	81.53	1976951
2013-10-17	80.75	82.63	80.74	82.26	1789586
2013-10-18	82.63	82.65	81.76	82.53	1704297
2013-10-21	82.38	82.45	81.34	81.42	2281687
2013-10-22	81.53	82.38	81.32	81.72	2011614
2013-10-23	81.23	81.46	79.76	80.52	1577238
2013-10-24	80.66	81.58	80.04	81.37	1738739
2013-10-25	81.50	82.03	81.23	81.41	1761183
2013-10-28	81.24	81.67	80.95	81.05	1541483
2013-10-29	81.31	82.72	81.22	82.66	1542003
2013-10-30	82.53	83.14	81.58	82.20	1667274
2013-10-31	81.97	82.35	81.25	81.39	2028292
2013-11-01	81.60	81.67	80.60	81.19	1557783
2013-11-04	81.27	81.65	80.70	81.57	1235374
2013-11-05	81.43	81.87	80.70	81.47	1561347
2013-11-06	81.66	82.64	81.21	81.79	2199333
2013-11-07	82.23	85.89	81.75	83.76	5858990
2013-11-08	84.03	87.85	83.95	86.90	4144359
2013-11-11	86.88	86.88	85.94	86.49	1984376
2013-11-12	86.13	87.42	86.00	86.64	2619363
2013-11-13	86.29	87.87	86.12	87.83	2439773
2013-11-14	88.33	89.31	88.02	89.05	2947285
2013-11-15	88.41	89.00	87.60	88.62	2501425
2013-11-18	88.69	89.96	88.43	88.65	3126831
2013-11-19	88.60	89.53	88.43	88.98	1883134
2013-11-20	89.23	89.53	88.53	88.89	1844213
2013-11-21	89.35	90.64	89.24	90.20	2740422
2013-11-22	89.50	90.12	89.40	90.07	1868587
2013-11-25	90.14	90.20	89.11	89.23	1697386
2013-11-26	89.31	90.24	89.19	89.74	1959758
2013-11-27	90.38	90.39	88.94	89.28	1529353
2013-11-29	89.43	89.87	88.73	88.76	1249364
2013-12-02	88.93	90.53	88.70	89.46	2238573
2013-12-03	89.22	89.67	87.51	87.76	3360320
2013-12-04	87.73	88.89	86.95	87.76	2052452
2013-12-05	87.56	88.39	87.03	87.70	2429006
2013-12-06	88.98	89.70	88.83	88.91	2202680
2013-12-09	88.94	89.82	88.65	88.98	2083851
2013-12-10	88.75	89.29	87.91	89.03	1513368
2013-12-11	88.94	89.31	87.88	88.06	2523884
2013-12-12	88.26	89.12	87.88	88.33	2507836
2013-12-13	88.46	88.96	87.87	88.19	1533329
2013-12-16	88.67	89.20	88.46	88.68	1515958
2013-12-17	88.68	88.78	87.64	87.95	1667130
2013-12-18	88.45	90.64	87.39	90.59	2735195
2013-12-19	90.01	90.72	89.78	90.17	2663035
2013-12-20	90.19	91.68	90.01	91.33	2996009
2013-12-23	91.69	92.18	91.08	91.50	1624922
2013-12-24	91.50	91.99	91.23	91.91	477850
2013-12-26	91.96	92.60	91.72	92.43	867393
2013-12-27	92.50	92.68	91.74	91.83	913765
2013-12-30	91.65	91.99	91.18	91.50	980332
2013-12-31	91.62	92.31	91.59	92.22	993281
2014-01-02	91.50	91.64	90.09	90.76	1694875
2014-01-03	90.06	91.05	90.00	90.21	1660229
2014-01-06	90.42	90.98	90.05	90.50	2166502
2014-01-07	91.14	91.93	90.57	90.84	1701946
2014-01-08	90.91	91.57	90.62	90.93	2005940
2014-01-09	91.19	91.91	90.80	91.23	1676967
2014-01-10	90.97	91.19	89.84	90.73	1804561
2014-01-13	90.43	90.87	88.32	88.53	2074233
2014-01-14	89.21	89.86	88.72	89.67	1574027
2014-01-15	90.03	91.05	89.71	91.03	1961559
2014-01-16	90.52	90.99	89.94	90.36	1715842
2014-01-17	90.28	90.79	89.90	90.23	2348008
2014-01-21	90.58	91.09	89.70	90.13	1676334
2014-01-22	90.05	90.53	89.06	89.51	1710317
2014-01-23	88.63	88.80	87.02	87.51	3180247
2014-01-24	86.82	87.33	84.35	84.36	3554157
2014-01-27	84.43	84.81	82.31	83.39	3138757
2014-01-28	83.83	85.00	83.80	84.46	1946573
2014-01-29	83.63	84.55	83.25	83.82	2438368
2014-01-30	84.78	85.52	84.30	85.21	1489230
2014-01-31	83.74	85.50	83.35	84.39	2228825
2014-02-03	84.42	84.79	80.35	80.45	3285113
2014-02-04	81.17	82.96	81.01	82.52	2494133
2014-02-05	82.20	82.97	81.07	82.72	3305120
2014-02-06	81.72	82.27	79.54	82.25	7595849
2014-02-07	82.54	83.61	81.74	83.41	4519555
2014-02-10	83.34	83.67	82.28	82.79	1975160
2014-02-11	82.95	84.87	82.51	84.53	2874260
2014-02-12	84.53	85.34	83.91	84.34	1793436
2014-02-13	83.56	84.66	83.11	84.62	2343508
2014-02-14	84.38	85.23	84.22	84.99	1995383
2014-02-18	84.87	85.67	84.79	85.41	2169762
2014-02-19	85.16	87.03	84.17	84.28	2673074
2014-02-20	84.31	84.91	83.11	84.49	2942137
2014-02-21	83.96	84.40	83.70	83.93	1676955
2014-02-24	83.87	85.37	83.72	84.96	1981902
2014-02-25	84.58	84.91	83.89	84.12	1982103
2014-02-26	84.26	84.61	83.50	84.16	1443287
2014-02-27	83.98	84.48	83.17	84.16	1994146
2014-02-28	84.39	85.49	83.98	84.58	2297271
2014-03-03	83.52	83.80	82.59	82.99	2393339
2014-03-04	84.19	85.62	84.19	85.33	2806263
2014-03-05	85.34	86.43	85.00	86.00	2781237
2014-03-06	86.39	87.33	86.39	86.77	2276015
2014-03-07	87.95	89.77	87.93	88.58	4371974
2014-03-10	88.09	89.08	87.74	88.35	2147535
2014-03-11	88.54	88.65	87.08	87.45	2014966
2014-03-12	86.71	86.83	85.71	86.40	2517154
2014-03-13	86.85	87.02	84.12	84.37	2632125
2014-03-14	84.17	85.04	83.66	83.73	2099086
2014-03-17	84.22	84.96	83.73	83.92	2178251
2014-03-18	83.96	84.99	83.96	84.88	2468127
2014-03-19	84.96	86.41	84.71	85.61	2701020
2014-03-20	85.47	87.75	85.41	87.69	3206479
2014-03-21	88.49	89.31	86.84	86.84	4106568
2014-03-24	87.34	88.25	86.42	86.91	2000165
2014-03-25	87.39	87.87	86.84	87.20	2189123
2014-03-26	87.63	88.00	85.16	85.18	2756591
2014-03-27	84.92	85.14	82.51	83.31	3619596
2014-03-28	83.83	84.62	82.70	83.59	2714277
2014-03-31	84.34	84.99	84.30	84.65	2220034
2014-04-01	85.04	85.97	84.85	85.82	2111540
2014-04-02	85.85	86.82	85.79	86.32	2096043
2014-04-03	86.48	86.83	85.80	86.50	2195402
2014-04-04	87.37	87.70	84.25	84.33	3366670
2014-04-07	84.15	84.20	81.16	81.17	3680709
2014-04-08	81.12	81.63	80.41	81.11	3529959
2014-04-09	81.62	82.33	80.51	82.22	2294961
2014-04-10	82.25	82.25	79.28	79.43	3381427
2014-04-11	78.51	79.33	77.44	77.61	4688505
2014-04-14	78.10	78.71	77.40	78.40	3706137
2014-04-15	78.72	79.33	77.34	78.61	3930948
2014-04-16	79.47	80.13	78.71	80.09	3318716
2014-04-17	80.00	81.35	80.00	80.92	2738360
2014-04-21	80.79	81.16	80.55	81.00	1667627
2014-04-22	81.06	82.73	80.78	82.28	2623558
2014-04-23	82.15	82.60	81.67	82.13	1388145
2014-04-24	82.75	82.75	81.33	81.91	1795134
2014-04-25	81.33	81.83	80.30	80.68	2365643
2014-04-28	81.20	81.40	78.52	79.83	2451568
2014-04-29	80.29	81.04	80.04	80.74	2360215
2014-04-30	80.61	80.80	80.03	80.68	2644496
2014-05-01	80.66	81.71	80.34	81.17	1707542
2014-05-02	80.50	83.00	80.49	82.05	3278580
2014-05-05	81.31	82.54	80.73	82.36	2519805
2014-05-06	82.05	82.09	80.11	80.11	2874882
2014-05-07	80.60	81.09	79.64	80.90	2342429
2014-05-08	81.41	84.50	80.90	83.25	4298133
2014-05-09	83.14	83.79	82.50	83.75	2108766
2014-05-12	84.39	84.93	83.92	84.81	2039087
2014-05-13	84.93	85.15	84.26	84.46	1609856
2014-05-14	84.31	84.33	82.33	82.44	2162268
2014-05-15	81.97	81.99	78.90	79.98	4903607
2014-05-16	80.00	80.19	79.10	79.60	2859874
2014-05-19	80.11	81.10	79.67	80.97	2774637
2014-05-20	80.93	81.05	79.78	80.31	2040670
2014-05-21	80.73	81.80	80.70	81.09	2456906
2014-05-22	80.58	81.76	80.40	81.46	1838890
2014-05-23	81.40	81.93	81.15	81.72	1400341
2014-05-27	81.90	83.39	81.75	83.11	2490362
2014-05-28	82.78	83.05	81.81	81.84	2149734
2014-05-29	82.06	82.25	81.42	82.13	1847265
2014-05-30	81.93	82.71	81.70	82.16	1533902
2014-06-02	82.44	84.12	82.09	84.02	2284345
2014-06-03	83.73	86.08	83.73	86.03	4598139
2014-06-04	87.38	89.30	87.38	88.09	5312033
2014-06-05	87.67	88.61	87.17	88.31	4976632
2014-06-06	88.43	89.65	88.34	89.35	2849991
2014-06-09	88.95	90.01	88.78	89.43	2140539
2014-06-10	88.54	89.78	88.54	89.57	1473781
2014-06-11	88.97	89.61	88.68	88.86	1757203
2014-06-12	89.82	90.10	87.91	88.43	3354523
2014-06-13	88.66	89.27	87.63	88.14	2723735
2014-06-16	87.92	88.47	87.67	88.06	1540696
2014-06-17	87.75	89.49	87.69	89.36	2137038
2014-06-18	89.36	90.55	88.83	90.52	3474219
2014-06-19	90.52	90.52	89.14	90.01	2125130
2014-06-20	90.58	91.27	90.14	91.10	2708003
2014-06-23	90.98	91.03	90.06	90.52	1848961
2014-06-24	90.09	90.96	89.30	89.47	1661561
2014-06-25	88.92	89.40	88.43	89.23	2329481
2014-06-26	89.05	89.26	87.77	89.14	1856304
2014-06-27	88.80	89.03	88.30	88.99	3663905
2014-06-30	88.99	89.91	88.58	88.77	2068174
2014-07-01	89.23	90.69	89.22	90.17	2274731
2014-07-02	90.00	90.86	89.83	90.09	1881955
2014-07-03	90.89	91.88	90.89	91.51	1550924
2014-07-07	91.03	91.21	90.25	90.50	1760986
2014-07-08	90.37	90.50	89.02	89.38	2394413
2014-07-09	89.41	90.35	89.41	89.60	1790909
2014-07-10	88.31	88.89	87.52	88.79	2365005
2014-07-11	88.59	89.87	88.39	89.72	1865448
2014-07-14	90.59	91.25	90.52	90.61	1883560
2014-07-15	90.60	91.21	89.97	90.64	1715589
2014-07-16	90.81	91.18	90.34	90.85	1446133
2014-07-17	90.35	91.24	89.17	89.32	1831062
2014-07-18	89.74	90.93	89.44	90.74	1583551
2014-07-21	90.08	90.64	89.67	90.33	2371020
2014-07-22	90.85	91.14	90.47	90.76	1713090
2014-07-23	90.68	90.91	89.85	90.30	1435894
2014-07-24	90.47	90.49	89.50	89.82	2270681
2014-07-25	89.50	89.83	88.17	88.92	2807597
2014-07-28	88.64	89.08	87.22	88.98	3474877
2014-07-29	88.78	89.07	87.41	87.54	2047817
2014-07-30	88.39	89.41	87.96	89.16	2924191
2014-07-31	88.48	88.76	86.97	86.97	2813488
2014-08-01	86.56	87.26	85.46	85.85	3335506
2014-08-04	86.01	86.41	85.26	86.09	2648207
2014-08-05	85.98	86.11	85.00	85.75	3016743
2014-08-06	85.32	86.82	84.67	86.57	2573357
2014-08-07	87.61	90.36	86.06	86.41	3554796
2014-08-08	86.27	87.60	85.58	87.52	2483221
2014-08-11	88.07	88.07	87.04	87.19	1609758
2014-08-12	87.02	87.88	86.93	87.45	1490793
2014-08-13	87.80	88.22	87.51	87.82	1577548
2014-08-14	87.59	88.50	87.59	88.46	1337292
2014-08-15	88.98	89.00	86.88	87.86	1690868
2014-08-18	88.29	89.88	88.29	89.55	2646459
2014-08-19	89.68	89.89	89.22	89.26	1713021
2014-08-20	89.20	89.79	89.00	89.29	2924213
2014-08-21	89.37	90.40	88.82	90.12	2991075
2014-08-22	89.32	89.72	88.57	88.65	1456978
2014-08-25	89.14	90.27	89.14	89.75	1454854
2014-08-26	89.63	90.36	89.63	90.07	2347018
2014-08-27	90.23	90.70	90.07	90.47	1889574
2014-08-28	89.80	89.88	88.77	89.06	2134028
2014-08-29	89.55	90.04	89.40	89.70	1580657
2014-09-02	90.02	90.46	89.10	89.78	2444519
2014-09-03	90.41	90.49	89.38	89.66	1858872
2014-09-04	89.92	90.28	89.07	89.29	1701662
2014-09-05	89.05	89.59	88.39	89.24	2034531
2014-09-08	88.94	89.65	88.50	89.14	1524029
2014-09-09	88.92	88.92	88.07	88.25	1893849
2014-09-10	88.60	89.51	88.35	89.37	1857015
2014-09-11	88.64	89.60	88.63	89.44	1433114
2014-09-12	89.58	91.03	89.40	90.94	2823595
2014-09-15	90.62	90.81	89.97	90.36	2048842
2014-09-16	89.97	91.49	89.97	90.93	1866716
2014-09-17	91.18	91.65	90.37	90.82	3279549
2014-09-18	91.08	93.49	91.01	92.95	3279819
2014-09-19	93.43	94.30	92.70	93.16	3659361
2014-09-22	92.53	92.88	91.71	91.88	2046100
2014-09-23	91.78	92.38	90.80	90.95	2112420
2014-09-24	91.15	91.70	90.77	91.48	2307002
2014-09-25	91.31	91.52	89.50	89.64	2249843
2014-09-26	90.00	90.49	89.19	90.05	1948258
2014-09-29	88.88	89.52	88.45	89.10	1552311
2014-09-30	89.15	89.58	87.94	87.94	2412473
2014-10-01	87.66	87.89	85.63	85.69	3286264
2014-10-02	85.68	86.46	85.01	86.14	2014080
2014-10-03	87.02	87.67	86.51	87.04	2407618
2014-10-06	87.44	87.49	86.24	86.76	1762329
2014-10-07	86.29	86.59	84.70	84.74	2342320
2014-10-08	85.00	85.86	83.74	85.75	2316506
2014-10-09	85.61	85.65	82.92	83.38	4286729
2014-10-10	83.28	83.68	81.93	82.15	2776417
2014-10-13	82.54	82.90	80.10	80.21	2985437
2014-10-14	80.45	81.30	80.01	80.25	2870328
2014-10-15	78.89	78.98	75.89	77.86	5080755
2014-10-16	76.16	79.46	76.02	78.82	3805619
2014-10-17	79.74	81.54	79.63	81.06	3523901
2014-10-20	80.71	81.07	79.92	81.00	2177079
2014-10-21	81.75	83.62	81.59	83.62	2641950
2014-10-22	83.59	83.80	82.37	82.38	2105698
2014-10-23	83.51	84.16	82.95	83.25	2722166
2014-10-24	83.20	84.62	82.94	84.58	2231324
2014-10-27	84.14	85.16	83.68	84.80	2491803
2014-10-28	85.24	86.94	85.15	86.79	2674357
2014-10-29	86.89	87.48	85.78	86.70	1958574
2014-10-30	86.55	87.74	86.12	87.49	1661769
2014-10-31	88.74	89.26	88.12	88.54	3404119
2014-11-03	88.55	89.10	87.72	87.88	2069652
2014-11-04	87.88	88.48	87.51	88.04	2240014
2014-11-05	89.07	89.17	88.25	88.91	2245573
2014-11-06	85.97	86.40	84.04	85.03	4873434
2014-11-07	84.89	85.44	84.24	85.33	2883408
2014-11-10	85.52	86.54	85.25	86.54	2657605
2014-11-11	86.65	86.82	86.03	86.11	1741013
2014-11-12	85.46	86.00	85.20	85.26	3417523
2014-11-13	85.09	85.55	84.83	85.02	552800
2014-11-14	84.53	85.05	83.82	83.98	2840588
2014-11-17	83.52	84.10	83.05	83.81	2081925
2014-11-18	83.88	84.69	83.81	84.00	1965318
2014-11-19	84.17	84.35	83.61	84.15	1768953
2014-11-20	83.36	84.25	83.13	84.05	1960194
2014-11-21	84.69	84.86	84.17	84.58	2837838
2014-11-24	84.87	85.93	84.71	85.91	3077434
2014-11-25	85.84	86.29	85.27	85.49	3500100
2014-11-26	85.74	85.91	85.03	85.78	1827949
2014-11-28	85.90	86.45	84.83	84.98	961270
2014-12-01	84.87	84.87	83.62	83.71	3561850
2014-12-02	84.26	85.28	84.25	85.28	2760526
2014-12-03	86.02	86.82	85.13	86.65	2860992
2014-12-04	86.41	86.98	85.73	86.90	2451400
2014-12-05	87.73	89.86	87.62	88.34	4755785
2014-12-08	88.26	89.29	87.85	88.26	2396300
2014-12-09	87.04	88.26	86.43	88.17	2499273
2014-12-10	88.11	88.45	86.09	86.38	3151719
2014-12-11	86.54	90.95	86.54	89.79	7259685
2014-12-12	89.38	89.38	86.57	86.66	4528663
2014-12-15	87.62	87.97	85.50	85.62	3251840
2014-12-16	85.05	87.12	84.34	84.74	3062476
2014-12-17	85.27	86.76	84.72	86.75	3247136
2014-12-18	87.75	89.94	87.75	89.93	3417190
2014-12-19	89.59	90.50	88.63	89.80	5481374
2014-12-22	90.00	90.31	89.61	90.28	1820556
2014-12-23	90.59	92.14	90.50	91.48	2056481
2014-12-24	91.73	91.93	91.07	91.45	751496
2014-12-26	91.50	91.70	91.01	91.23	917318
2014-12-29	90.85	92.10	90.74	91.67	1611707
2014-12-30	91.07	92.11	90.90	91.58	1306312
2014-12-31	92.04	92.25	90.39	90.46	1367761
2015-01-02	91.01	91.35	89.20	90.11	1701618
2015-01-05	89.70	89.70	86.73	87.25	2665361
2015-01-06	87.01	87.28	84.69	85.44	3957499
2015-01-07	86.30	86.87	85.11	85.49	2585575
2015-01-08	86.39	87.55	86.32	86.86	2172531
2015-01-09	86.99	87.16	85.10	85.32	1923142
2015-01-12	85.50	85.74	83.80	84.21	2396964
2015-01-13	85.19	85.97	82.57	83.38	2815460
2015-01-14	81.66	82.30	80.25	81.18	3378154
2015-01-15	81.32	81.85	79.76	79.78	2814377
2015-01-16	79.59	81.10	79.18	81.00	2093654
2015-01-20	81.06	81.45	79.55	80.51	3176466
2015-01-21	80.01	80.84	79.51	80.60	3002409
2015-01-22	81.00	82.33	80.17	82.22	3303521
2015-01-23	81.92	82.06	80.65	80.69	2403175
2015-01-26	80.27	80.97	79.90	80.75	3760270
2015-01-27	79.45	80.06	79.16	79.47	2504638
2015-01-28	80.10	80.10	76.93	76.99	3260379
2015-01-29	77.23	77.89	76.26	76.96	4348723
2015-01-30	75.93	77.44	75.75	75.88	4938546
2015-02-02	76.38	78.46	75.92	78.12	5278174
2015-02-03	78.53	80.17	78.53	80.09	3701271
2015-02-04	79.88	80.92	79.76	79.89	3333655
2015-02-05	75.05	77.48	74.51	75.32	9818885
2015-02-06	76.89	79.27	76.36	77.80	5946116
2015-02-09	77.03	77.73	76.85	77.26	3375051
2015-02-10	78.26	78.38	77.02	78.08	2898804
2015-02-11	77.92	79.69	77.50	79.19	3138092
2015-02-12	79.01	79.75	78.41	78.70	3507301
2015-02-13	78.64	80.57	78.51	80.33	4656500
2015-02-17	80.13	81.27	80.02	80.95	3767551
2015-02-18	80.50	81.04	79.31	79.56	2447546
2015-02-19	79.09	80.42	78.75	80.30	2657797
2015-02-20	79.24	80.85	78.86	80.81	4257809
2015-02-23	80.25	80.49	79.80	80.42	3219370
2015-02-24	80.42	82.01	80.39	81.53	3061823
2015-02-25	81.50	81.78	80.71	80.87	1913070
2015-02-26	81.03	81.49	80.51	81.11	1965443
2015-02-27	81.68	82.22	80.80	80.85	2240875
2015-03-02	80.71	82.20	80.66	82.15	2404756
2015-03-03	81.49	82.20	80.97	81.50	2072871
2015-03-04	80.92	81.18	79.89	80.60	1852406
2015-03-05	80.75	81.25	80.02	81.01	2189871
2015-03-06	81.39	83.84	81.32	82.60	4721825
2015-03-09	82.38	83.04	81.91	82.64	2275783
2015-03-10	80.96	81.06	79.84	79.87	3372211
2015-03-11	80.46	80.84	79.81	80.46	1871713
2015-03-12	80.90	82.39	80.85	82.33	1875830
2015-03-13	82.13	82.45	80.30	81.14	2000694
2015-03-16	81.71	83.12	81.52	83.07	2527911
2015-03-17	82.60	82.81	81.68	82.32	2335104
2015-03-18	81.95	82.73	80.76	81.83	2944625
2015-03-19	81.83	81.95	79.29	80.21	3191315
2015-03-20	80.27	82.75	80.01	82.68	7124672
2015-03-23	82.68	83.99	81.74	81.77	4462826
2015-03-24	81.77	81.77	80.52	80.58	2296798
2015-03-25	80.67	80.80	79.38	79.38	2247717
2015-03-26	79.01	80.60	78.51	80.04	3038680
2015-03-27	79.75	79.93	78.78	79.14	1908857
2015-03-30	79.79	80.83	79.79	80.37	1630742
2015-03-31	79.83	80.58	79.35	80.31	2291629
2015-04-01	80.24	80.24	79.23	79.45	2282194
2015-04-02	79.45	80.63	79.17	80.53	2179436
2015-04-06	79.42	80.67	78.92	80.12	2143346
2015-04-07	80.15	80.58	79.57	79.67	1806600
2015-04-08	79.96	80.53	79.79	80.23	1636339
2015-04-09	79.80	81.40	79.75	81.13	1621776
2015-04-10	81.01	81.14	80.24	80.34	1809466
2015-04-13	80.43	81.25	80.21	80.97	1561810
2015-04-14	80.31	81.15	79.52	79.91	2422208
2015-04-15	80.25	80.58	79.91	80.08	3205666
2015-04-16	80.10	80.58	79.42	80.16	1732964
2015-04-17	79.63	79.77	78.52	79.13	2766528
2015-04-20	79.70	80.24	79.54	79.93	1617788
2015-04-21	80.14	80.43	79.34	79.71	1511660
2015-04-22	79.91	81.31	79.46	81.12	2587808
2015-04-23	81.04	81.72	80.74	81.31	1688299
2015-04-24	81.08	81.36	80.35	80.79	1359641
2015-04-27	81.00	81.66	80.16	80.22	1770894
2015-04-28	80.36	81.25	79.79	81.15	2089363
2015-04-29	81.28	82.96	81.22	82.52	2922103
2015-04-30	82.16	82.89	81.32	81.60	3291841
2015-05-01	82.40	83.42	81.99	83.36	2588510
2015-05-04	83.37	84.44	83.20	84.19	2439756
2015-05-05	84.26	84.86	83.31	83.40	2557215
2015-05-06	84.70	84.70	82.79	83.70	2521507
2015-05-07	85.00	85.58	82.98	85.17	3464710
2015-05-08	85.47	85.87	84.39	85.58	2153760
2015-05-11	85.71	87.26	85.45	86.77	3336940
2015-05-12	86.45	86.89	85.86	86.23	2274589
2015-05-13	86.45	86.78	85.75	86.08	2485554
2015-05-14	86.57	86.81	85.96	86.30	1865063
2015-05-15	86.16	86.28	84.88	85.46	2382080
2015-05-18	85.37	86.72	85.37	86.43	2250616
2015-05-19	86.76	87.12	85.96	86.28	2130584
2015-05-20	86.20	86.28	85.34	85.64	2111373
2015-05-21	85.20	86.03	84.96	85.63	1825049
2015-05-22	85.46	85.89	85.04	85.12	1481616
2015-05-26	85.00	85.12	83.74	83.97	2320284
2015-05-27	84.15	85.49	84.12	85.20	1748012
2015-05-28	84.74	85.17	84.20	85.07	1548310
2015-05-29	85.17	85.17	83.73	84.61	2641975
2015-06-01	84.86	85.21	83.66	84.32	1770936
2015-06-02	84.37	85.92	84.24	85.52	2399899
2015-06-03	86.01	87.45	85.95	86.99	2964498
2015-06-04	86.28	87.34	86.23	86.60	3452282
2015-06-05	88.11	89.22	87.42	88.24	3552375
2015-06-08	88.00	88.62	87.40	87.58	2025752
2015-06-09	87.59	88.57	87.15	87.97	1942984
2015-06-10	89.69	90.98	88.86	90.55	4177533
2015-06-11	90.04	90.94	89.75	89.93	2960178
2015-06-12	89.55	90.00	88.91	89.24	1678656
2015-06-15	88.26	89.05	87.84	88.58	1866609
2015-06-16	88.58	89.93	88.27	89.73	2162054
2015-06-17	90.09	90.22	88.93	89.14	2302592
2015-06-18	89.52	90.35	88.83	89.76	2517862
2015-06-19	89.43	89.85	88.96	89.29	3096358
2015-06-22	90.07	91.07	89.95	90.98	2734684
2015-06-23	91.74	91.82	90.81	91.47	2507438
2015-06-24	91.30	91.66	90.60	90.70	2068639
2015-06-25	91.08	91.35	89.70	89.73	1672636
2015-06-26	90.21	90.93	89.73	90.72	2136001
2015-06-29	89.37	89.77	87.20	87.29	3201007
2015-06-30	88.29	89.07	86.85	87.52	5097530
2015-07-01	88.79	89.63	88.59	88.98	2495210
2015-07-02	88.81	89.06	87.80	88.17	1448409
2015-07-06	86.92	88.16	86.57	87.51	2074222
2015-07-07	87.50	87.58	84.12	87.00	3442855
2015-07-08	85.95	86.24	84.66	84.86	2531604
2015-07-09	86.48	87.03	85.55	85.72	2206029
2015-07-10	86.97	87.66	86.62	87.36	1740659
2015-07-13	88.16	89.03	88.16	88.61	2470015
2015-07-14	88.39	89.28	88.01	88.75	2030899
2015-07-15	88.80	89.00	88.19	88.68	3343842
2015-07-16	89.26	89.82	89.05	89.53	1927263
2015-07-17	89.35	89.40	88.25	88.76	1609628
2015-07-20	89.07	89.39	88.40	88.65	1218143
2015-07-21	88.75	89.52	88.22	88.71	1363925
2015-07-22	88.70	89.00	88.27	88.75	1408091
2015-07-23	88.74	89.36	87.96	88.37	1781292
2015-07-24	88.27	89.09	87.52	87.85	2344097
2015-07-27	87.00	87.21	86.00	87.03	1675507
2015-07-28	87.85	88.33	87.03	88.00	1665217
2015-07-29	88.02	89.94	87.91	89.56	2270325
2015-07-30	89.11	89.81	88.54	89.67	1912116
2015-07-31	89.39	89.71	88.11	88.36	1913792
2015-08-03	88.54	89.39	88.26	89.14	2151914
2015-08-04	88.96	89.96	88.96	89.84	2265383
2015-08-05	90.04	91.27	89.75	89.86	2658012
2015-08-06	91.35	92.60	90.35	90.66	3639770
2015-08-07	90.63	91.25	88.91	89.41	2427111
2015-08-10	90.61	91.92	90.53	91.68	2062754
2015-08-11	90.21	90.69	89.02	89.45	2369097
2015-08-12	88.54	88.60	86.23	88.48	2720706
2015-08-13	88.77	89.60	88.42	89.27	1628825
2015-08-14	89.43	90.11	89.01	90.10	1955604
2015-08-17	89.25	89.77	88.56	89.31	1426431
2015-08-18	89.38	89.67	88.94	89.13	929126
2015-08-19	88.50	88.63	87.08	87.70	1982671
2015-08-20	86.88	86.95	84.88	84.89	3088917
2015-08-21	83.75	83.92	80.71	80.77	4108599
2015-08-24	76.00	79.58	74.65	75.91	6497709
2015-08-25	78.75	78.94	74.05	74.22	6009904
2015-08-26	77.25	77.65	74.89	77.46	5314589
2015-08-27	78.92	81.42	78.75	81.12	4303738
2015-08-28	80.20	81.59	79.86	81.20	2829874
2015-08-31	80.23	81.03	79.85	80.70	2209026
2015-09-01	78.18	78.80	76.59	77.12	2997206
2015-09-02	78.84	78.96	77.53	78.94	2208399
2015-09-03	79.09	80.29	78.70	79.01	2173465
2015-09-04	78.00	78.04	76.40	77.10	2722965
2015-09-08	78.79	79.96	78.28	79.89	3124806
2015-09-09	81.14	81.57	78.28	78.49	2761449
2015-09-10	78.03	79.59	77.75	78.95	2036261
2015-09-11	78.19	79.03	77.52	78.99	1769268
2015-09-14	78.78	78.98	78.11	78.51	1543007
2015-09-15	78.95	80.74	78.16	80.46	2393613
2015-09-16	80.35	81.10	80.04	80.88	1701104
2015-09-17	80.78	81.21	77.91	78.19	3472156
2015-09-18	76.99	77.10	75.55	75.83	4462039
2015-09-21	76.73	77.64	76.46	77.15	2617494
2015-09-22	75.90	76.21	75.07	75.84	2486627
2015-09-23	76.16	76.84	75.76	76.23	2390830
2015-09-24	75.39	76.24	74.65	76.03	2864141
2015-09-25	77.21	78.03	76.77	77.25	2653950
2015-09-28	76.66	76.66	74.44	74.54	2800517
2015-09-29	74.80	75.30	73.95	74.99	2333726
2015-09-30	76.33	76.59	75.12	76.21	2457795
2015-10-01	76.38	76.90	75.06	76.30	1984127
2015-10-02	73.67	75.40	73.19	75.40	3182119
2015-10-05	75.79	77.43	75.79	77.28	2204840
2015-10-06	76.96	77.43	76.37	76.71	1622098
2015-10-07	77.21	78.39	76.92	77.78	2222814
2015-10-08	77.29	78.55	77.19	78.28	1927142
2015-10-09	78.35	79.03	77.38	78.08	1771222
2015-10-12	77.91	78.35	77.54	77.94	1223871
2015-10-13	77.20	78.11	77.01	77.15	1774804
2015-10-14	76.96	77.64	75.89	76.50	1954790
2015-10-15	77.31	78.50	76.41	78.39	2295069
2015-10-16	78.78	79.34	78.24	79.27	2169527
2015-10-19	78.72	79.43	78.61	79.21	1271667
2015-10-20	79.20	80.02	79.05	79.77	1825789
2015-10-21	80.00	80.78	79.25	79.36	1925773
2015-10-22	80.18	82.23	80.12	81.40	2623828
2015-10-23	82.49	82.52	81.42	82.48	2921379
2015-10-26	82.27	82.50	81.51	82.08	1403637
2015-10-27	81.19	81.50	80.15	80.51	2346137
2015-10-28	81.09	84.02	80.77	83.96	2543613
2015-10-29	84.04	84.92	82.89	83.41	2503346
2015-10-30	83.42	83.58	82.48	82.50	1968183
2015-11-02	82.82	84.55	82.51	84.17	2700110
2015-11-03	83.68	85.68	83.68	85.02	2870621
2015-11-04	85.03	85.52	84.09	84.42	2721084
2015-11-05	84.79	85.40	83.48	84.35	2889075
2015-11-06	86.28	88.77	86.14	87.69	3961015
2015-11-09	87.63	88.08	85.63	86.02	3208786
2015-11-10	85.86	86.52	85.21	86.32	2048786
2015-11-11	86.58	87.46	85.99	86.75	2562461
2015-11-12	86.08	86.51	84.63	84.69	2371870
2015-11-13	84.44	85.33	83.88	84.29	2081785
2015-11-16	84.08	85.66	83.90	85.65	1850983
2015-11-17	85.97	86.67	85.23	85.46	1487935
2015-11-18	85.91	87.55	85.85	87.38	2159221
2015-11-19	87.17	87.63	86.52	87.40	1763167
2015-11-20	87.21	87.42	86.46	86.53	1797426
2015-11-23	86.51	86.88	85.88	86.14	1423123
2015-11-24	85.18	86.22	85.01	85.92	1710821
2015-11-25	86.00	86.18	85.49	85.78	1204862
2015-11-27	85.81	86.44	85.57	86.28	522022
2015-11-30	86.55	86.88	85.79	86.55	2554274
2015-12-01	87.00	87.60	86.54	87.49	2555720
2015-12-02	87.60	87.95	86.12	86.25	2514255
2015-12-03	86.71	86.76	84.13	84.53	2226613
2015-12-04	85.08	86.95	84.42	86.72	2130499
2015-12-07	86.44	86.67	85.29	86.09	1615841
2015-12-08	85.23	85.63	84.44	84.84	1943077
2015-12-09	84.56	86.10	83.48	84.08	2092273
2015-12-10	84.30	85.85	83.37	83.79	3189784
2015-12-11	82.39	82.70	80.06	80.69	3342685
2015-12-14	80.95	81.97	79.60	80.69	3213577
2015-12-15	81.71	83.89	81.67	83.06	3578484
2015-12-16	83.86	84.54	82.62	84.19	3570768
2015-12-17	84.46	84.49	81.61	81.85	2970783
2015-12-18	81.20	81.44	79.44	79.55	4189971
2015-12-21	80.15	80.86	79.17	80.05	2203388
2015-12-22	80.98	81.78	80.15	81.49	2344066
2015-12-23	81.91	83.11	81.67	82.96	1995481
2015-12-24	82.79	83.26	82.53	82.55	480807
2015-12-28	82.17	82.53	81.63	82.45	1074268
2015-12-29	83.13	83.55	82.57	83.21	1625366
2015-12-30	83.00	83.12	82.01	82.17	1122847
2015-12-31	81.73	82.45	81.14	81.41	1218864
2016-01-04	79.55	79.88	78.37	79.84	2918118
2016-01-05	79.85	80.34	78.83	79.57	2137772
2016-01-06	78.06	78.29	76.37	76.92	3137694
2016-01-07	75.05	75.96	73.49	73.79	3963252
2016-01-08	74.90	75.42	72.86	73.05	3584645
2016-01-11	73.42	73.83	71.74	72.89	2810288
2016-01-12	74.02	74.17	71.95	73.12	2694175
2016-01-13	74.90	75.67	71.18	71.82	5032225
2016-01-14	72.16	73.06	70.27	72.07	4165776
2016-01-15	69.18	70.48	68.64	70.17	4430412
2016-01-19	71.24	71.55	68.85	69.29	3426126
2016-01-20	67.15	68.22	65.07	67.36	5075935
2016-01-21	67.75	69.35	67.60	68.13	3663231
2016-01-22	69.43	70.30	69.00	69.87	3497242
2016-01-25	69.52	70.12	67.78	67.88	2669310
2016-01-26	68.20	69.75	68.12	69.11	2439549
2016-01-27	69.09	70.37	67.91	68.51	2771307
2016-01-28	69.46	69.53	67.92	68.84	2383890
2016-01-29	69.05	70.08	68.36	70.08	4239152
2016-02-01	69.34	69.95	68.34	69.57	3155385
2016-02-02	68.15	68.15	66.77	67.23	3850116
2016-02-03	67.80	67.85	65.09	66.79	4003938
2016-02-04	66.42	67.77	66.03	66.98	3292762
2016-02-05	67.02	67.81	65.00	65.35	4615741
2016-02-08	64.81	64.97	62.52	63.33	3594734
2016-02-09	62.15	64.13	61.39	63.59	4453724
2016-02-10	64.76	65.47	63.77	64.06	5123941
2016-02-11	60.69	60.84	57.19	58.00	8850978
2016-02-12	58.63	62.48	58.54	61.64	6466983
2016-02-16	62.66	63.86	61.74	63.44	4034575
2016-02-17	64.88	67.19	64.85	66.60	5792756
2016-02-18	66.64	66.92	65.52	66.14	3578078
2016-02-19	64.98	65.44	63.97	65.36	3114760
2016-02-22	66.19	66.83	65.68	66.08	2616454
2016-02-23	65.85	66.09	64.03	64.59	3313699
2016-02-24	63.63	64.85	62.62	64.71	3728994
2016-02-25	64.95	66.10	64.64	66.07	1959035
2016-02-26	66.83	68.27	66.56	66.99	3145155
2016-02-29	66.65	67.11	65.99	66.09	2920732
2016-03-01	67.20	70.35	67.04	70.31	4489915
2016-03-02	70.23	71.20	69.91	70.76	3166679
2016-03-03	70.39	71.97	70.37	71.87	2646571
2016-03-04	72.24	72.65	70.80	71.47	2550348
2016-03-07	70.80	72.17	70.68	72.13	2152604
2016-03-08	70.98	71.49	69.44	70.31	2895352
2016-03-09	70.97	71.27	69.91	70.41	2271787
2016-03-10	71.04	72.05	69.33	70.56	3103457
2016-03-11	71.61	73.70	71.61	73.55	2992050
2016-03-14	73.16	73.62	72.74	73.00	2836410
2016-03-15	72.20	72.42	71.36	72.42	2322672
2016-03-16	72.36	73.36	71.76	72.56	2271479
2016-03-17	72.57	73.91	71.44	73.36	2472626
2016-03-18	73.96	75.42	73.84	74.94	3792736
2016-03-21	74.95	75.57	74.05	74.55	2171417
2016-03-22	73.31	74.40	73.00	74.12	2513077
2016-03-23	73.83	74.00	72.59	72.83	2065889
2016-03-24	70.00	70.78	69.35	70.76	6005530
2016-03-28	71.13	72.33	71.03	72.01	3020050
2016-03-29	71.50	71.67	70.33	71.52	2563459
2016-03-30	72.26	74.73	71.86	72.95	4185996
2016-03-31	72.85	73.40	71.87	72.22	2552355
2016-04-01	71.52	73.33	70.81	73.25	2486025
2016-04-04	73.12	73.28	72.11	72.28	1800924
2016-04-05	71.41	71.82	70.87	71.20	2147103
2016-04-06	71.33	72.28	71.06	71.84	2485585
2016-04-07	70.98	71.47	69.32	70.01	2895838
2016-04-08	71.08	71.32	69.77	70.17	3568294
2016-04-11	70.89	72.28	70.84	71.54	2115629
2016-04-12	71.98	73.53	71.74	73.27	2467814
2016-04-13	74.20	75.83	74.20	75.77	2553817
2016-04-14	75.57	76.59	75.23	76.29	1904186
2016-04-15	76.21	76.34	75.56	76.01	1995615
2016-04-18	75.68	76.65	75.36	76.65	1865533
2016-04-19	76.99	77.95	76.81	77.50	1928731
2016-04-20	77.94	79.10	77.53	78.89	2157545
2016-04-21	78.91	79.45	78.46	78.59	1817137
2016-04-22	78.81	79.97	78.76	79.58	1699243
2016-04-25	78.94	79.36	78.01	78.85	1644259
2016-04-26	79.19	79.74	78.77	79.71	1960812
2016-04-27	79.67	80.45	79.20	79.65	2590946
2016-04-28	78.74	79.12	77.66	77.94	2631945
2016-04-29	77.66	78.13	76.87	77.64	2524981
2016-05-02	78.28	78.80	77.34	78.67	1543640
2016-05-03	77.35	77.52	75.96	77.47	2347326
2016-05-04	76.84	77.08	75.78	76.27	4069198
2016-05-05	74.93	76.83	74.93	75.83	2620947
2016-05-06	75.34	76.36	75.01	76.05	2122134
2016-05-09	76.03	76.31	75.33	75.63	1598082
2016-05-10	76.17	77.47	75.91	77.16	2285645
2016-05-11	76.78	77.54	76.21	76.21	1787643
2016-05-12	76.83	77.13	75.64	76.43	2050336
2016-05-13	76.17	77.31	75.22	75.40	1941948
2016-05-16	75.66	76.43	75.41	75.95	1736452
2016-05-17	76.02	76.86	75.59	75.91	1582800
2016-05-18	75.95	79.32	75.74	79.02	3668304
2016-05-19	78.70	79.33	77.11	77.80	2743841
2016-05-20	77.79	78.91	77.47	77.67	2383231
2016-05-23	77.27	77.94	76.78	77.20	1507377
2016-05-24	78.06	79.18	77.78	78.72	1639970
2016-05-25	79.15	80.49	79.11	79.69	1697621
2016-05-26	79.61	79.81	78.41	78.47	2247169
2016-05-27	78.81	79.54	78.36	79.54	1534216
2016-05-31	80.00	80.00	78.69	79.25	2515941
2016-06-01	78.09	79.18	77.28	78.82	2210371
2016-06-02	78.73	78.90	78.31	78.73	1994346
2016-06-03	77.19	77.35	75.29	76.12	4225191
2016-06-06	76.50	77.72	76.25	77.27	2131314
2016-06-07	77.55	77.56	76.80	76.82	1551848
2016-06-08	76.64	77.30	76.55	76.81	1505430
2016-06-09	76.19	76.25	74.89	75.15	2716950
2016-06-10	74.25	74.35	73.34	73.54	2490398
2016-06-13	73.09	73.94	72.73	73.12	2560395
2016-06-14	73.00	73.51	71.40	71.98	2141090
2016-06-15	72.41	73.20	71.69	71.77	2980974
2016-06-16	70.85	71.77	70.04	71.74	3689776
2016-06-17	71.76	72.47	71.48	72.19	3344177
2016-06-20	73.63	74.62	73.16	73.21	2812675
2016-06-21	73.83	74.03	72.98	73.72	2209837
2016-06-22	73.95	74.90	73.87	74.03	2181352
2016-06-23	75.38	76.97	75.30	76.95	2905621
2016-06-24	71.78	72.82	70.65	70.91	6561632
2016-06-27	69.29	69.53	66.51	66.93	4347501
2016-06-28	69.02	69.07	67.30	68.70	3152856
2016-06-29	69.17	70.15	68.21	70.14	4230098
2016-06-30	70.42	71.34	69.69	71.34	2758907
2016-07-01	70.11	71.85	70.11	71.00	2097890
2016-07-05	69.71	70.10	68.06	68.74	2633450
2016-07-06	68.13	69.18	67.51	69.14	2368284
2016-07-07	69.17	70.47	68.56	69.04	2406093
2016-07-08	70.25	71.33	70.00	70.99	2057571
2016-07-11	71.76	72.27	71.40	71.81	2054794
2016-07-12	73.00	73.91	72.88	73.49	2639241
2016-07-13	73.29	73.78	72.26	73.10	1678188
2016-07-14	74.90	75.50	74.56	75.02	2698235
2016-07-15	75.57	75.71	74.71	75.11	2104936
2016-07-18	74.88	75.86	74.54	75.40	2086728
2016-07-19	74.78	75.31	74.54	75.17	1541868
2016-07-20	75.61	75.66	74.82	75.54	1836792
2016-07-21	75.73	75.93	75.12	75.43	1279470
2016-07-22	75.75	75.86	75.13	75.76	1183893
2016-07-25	75.52	75.76	75.06	75.54	1366628
2016-07-26	75.44	76.00	75.44	75.89	1037987
2016-07-27	75.77	76.17	74.90	75.42	1841658
2016-07-28	75.29	75.94	74.71	75.77	1185667
2016-07-29	75.07	75.90	75.01	75.29	2558224
2016-08-01	75.59	75.84	74.56	74.85	1993428
2016-08-02	74.90	75.33	73.20	73.97	2657444
2016-08-03	74.29	76.51	74.25	76.15	2733225
2016-08-04	74.56	75.00	72.25	72.84	4007394
2016-08-05	73.93	76.21	73.93	76.03	3533767
2016-08-08	76.36	77.46	76.16	77.30	3486165
2016-08-09	77.27	77.65	76.93	77.48	2411337
2016-08-10	77.46	77.62	76.07	76.18	2777636
2016-08-11	76.21	76.90	76.02	76.51	2303027
2016-08-12	75.49	75.80	74.85	75.52	3057298
2016-08-15	76.33	76.96	76.20	76.71	1945540
2016-08-16	76.48	76.95	76.20	76.73	1986444
2016-08-17	76.75	77.15	76.63	77.04	1986752
2016-08-18	77.02	77.14	76.30	75.82	1793223
2016-08-19	75.70	76.34	75.20	76.18	1586240
2016-08-22	75.82	76.20	75.50	76.07	1428191
2016-08-23	76.44	77.13	76.37	76.46	1376005
2016-08-24	76.72	77.04	76.53	76.71	1231236
2016-08-25	76.62	77.34	76.62	77.29	1599809
2016-08-26	77.49	78.44	77.01	77.57	2004729
2016-08-29	77.77	79.05	77.77	78.61	1625592
2016-08-30	78.75	79.71	78.61	79.56	1986232
2016-08-31	79.62	79.97	78.57	79.38	2660542
2016-09-01	79.62	79.98	77.98	78.84	2207957
2016-09-02	79.14	79.94	78.76	79.49	2146205
2016-09-06	79.42	79.42	77.95	78.59	2171588
2016-09-07	78.37	78.75	78.01	78.51	1962221
2016-09-08	78.77	79.05	78.17	78.69	2052595
2016-09-09	78.85	80.19	78.69	79.18	3540730
2016-09-12	78.40	79.98	77.68	79.74	2679456
2016-09-13	78.52	79.31	77.89	78.90	2448658
2016-09-14	79.01	79.62	78.37	79.56	4177710
2016-09-15	79.47	80.91	79.16	80.45	3462218
2016-09-16	79.86	80.04	78.99	79.42	4419927
2016-09-19	79.91	80.86	79.64	79.84	1761139
2016-09-20	80.15	80.43	79.53	79.95	2627172
2016-09-21	80.46	80.89	79.52	80.70	2611310
2016-09-22	80.83	80.98	80.08	80.14	2270039
2016-09-23	81.13	81.50	80.08	80.34	3228080
2016-09-26	79.57	79.80	79.02	79.41	2930237
2016-09-27	78.87	80.71	78.50	80.66	2703984
2016-09-28	80.92	81.75	80.41	81.65	1996448
2016-09-29	81.24	81.75	79.63	79.97	3027526
2016-09-30	80.64	82.13	80.44	81.65	3328231
2016-10-03	81.43	81.92	81.07	81.43	1773554
2016-10-04	81.60	82.78	81.59	82.59	2980603
2016-10-05	82.95	85.24	82.79	84.79	4347724
2016-10-06	85.19	85.94	84.24	85.01	2778136
2016-10-07	84.53	85.00	83.81	84.53	2470217
2016-10-10	85.00	85.24	84.61	84.94	2169473
2016-10-11	85.01	85.25	83.86	84.37	2507575
2016-10-12	84.54	85.10	84.28	84.49	2197213
2016-10-13	83.17	83.98	82.47	83.68	2359419
2016-10-14	84.99	85.34	84.16	84.43	2704015
2016-10-17	84.62	85.03	84.39	84.51	2120989
2016-10-18	84.93	85.03	84.24	84.37	1699516
2016-10-19	84.19	84.98	83.98	84.50	2286863
2016-10-20	84.35	84.59	83.26	83.92	1717709
2016-10-21	82.70	83.35	82.60	83.15	3999912
2016-10-24	83.83	84.19	83.32	83.54	1823230
2016-10-25	83.45	83.80	82.82	82.89	2199000
2016-10-26	82.58	84.08	82.45	83.90	2054321
2016-10-27	84.63	85.41	84.00	84.77	2531908
2016-10-28	84.98	85.49	83.84	84.50	2462350
2016-10-31	84.70	85.45	84.65	84.79	2012016
2016-11-01	85.29	85.39	83.09	84.18	1689055
2016-11-02	83.83	84.40	83.20	83.79	1751342
2016-11-03	84.57	87.50	84.37	86.67	4063667
2016-11-04	86.65	86.90	85.37	85.79	2914117
2016-11-07	87.45	89.07	87.39	88.82	3286328
2016-11-08	88.30	89.22	87.83	88.75	2983245
2016-11-09	89.49	93.90	89.21	93.51	6519787
2016-11-10	93.98	98.34	93.87	97.74	8225958
2016-11-11	95.88	98.16	95.88	97.93	5484913
2016-11-14	97.94	100.37	97.94	98.68	5423702
2016-11-15	97.61	98.91	95.95	98.73	4087735
2016-11-16	97.76	98.24	96.71	97.64	2589427
2016-11-17	97.95	99.24	97.53	98.46	2378274
2016-11-18	99.27	99.66	98.51	99.15	2269575
2016-11-21	99.74	100.64	99.08	100.57	2882350
2016-11-22	100.57	101.02	99.53	100.29	2383404
2016-11-23	100.53	101.96	99.99	100.64	1920708
2016-11-25	100.79	101.00	100.27	100.79	982056
2016-11-28	99.85	100.46	98.79	99.40	2355653
2016-11-29	99.94	100.32	99.27	99.77	3037816
2016-11-30	100.79	101.48	100.26	100.60	2345477
2016-12-01	101.37	103.50	101.11	102.47	2928387
2016-12-02	102.28	102.44	100.74	101.73	1954567
2016-12-05	102.88	103.56	101.83	102.71	2255790
2016-12-06	103.20	103.73	101.89	103.64	1763755
2016-12-07	103.48	105.57	103.10	105.47	2605370
2016-12-08	105.87	107.18	105.56	106.57	2569191
2016-12-09	106.25	106.38	105.25	106.02	2595373
2016-12-12	105.18	105.81	103.44	104.52	2597820
2016-12-13	104.99	105.57	103.86	104.83	1676567
2016-12-14	103.39	105.62	103.29	103.99	3910642
2016-12-15	104.66	107.85	104.47	107.08	3231464
2016-12-16	106.87	107.77	105.64	105.77	3844008
2016-12-19	105.74	106.76	105.12	105.91	1714864
2016-12-20	107.08	108.29	106.60	107.10	1922804
2016-12-21	106.98	107.42	105.70	106.47	1854923
2016-12-22	105.60	106.06	104.94	105.65	2536123
2016-12-23	105.69	106.27	105.44	106.20	1688861
2016-12-27	106.28	107.10	106.21	106.52	963677
2016-12-28	106.49	106.88	104.70	104.96	1071409
2016-12-29	105.32	105.67	103.53	103.92	1368958
2016-12-30	104.53	104.73	103.58	104.06	1466053
2017-01-03	105.23	106.10	103.57	104.86	2128273
2017-01-04	105.32	106.52	105.16	106.14	2071654
2017-01-05	105.52	106.16	103.45	104.55	1720377
2017-01-06	105.18	105.97	104.75	105.15	1983879
2017-01-09	104.47	105.50	103.93	104.74	1858410
2017-01-10	105.00	106.59	104.89	105.57	1491576
2017-01-11	105.72	107.09	105.31	106.49	1990710
2017-01-12	105.62	105.91	103.05	104.22	2302621
2017-01-13	105.13	106.46	104.54	105.23	1380332
2017-01-17	103.99	104.98	103.53	103.92	2760414
2017-01-18	104.74	105.65	103.64	105.59	2524963
2017-01-19	105.98	106.03	103.89	104.76	2078284
2017-01-20	105.27	106.05	104.89	105.59	1673141
2017-01-23	105.10	105.51	104.10	104.49	1292112
2017-01-24	105.07	106.44	105.04	105.69	1294909
2017-01-25	106.69	107.50	106.34	107.36	2176265
2017-01-26	107.33	108.06	106.85	107.34	2105178
2017-01-27	106.80	107.16	106.26	106.59	995369
2017-01-30	106.07	106.20	104.01	105.57	2425651
2017-01-31	105.46	106.28	104.16	105.11	1573609
2017-02-01	106.13	107.06	104.60	105.56	1579457
2017-02-02	104.43	105.63	103.41	104.43	1553505
2017-02-03	106.17	106.88	105.34	106.33	2060512
2017-02-06	105.42	106.65	105.35	106.11	1191361
2017-02-07	106.75	106.99	105.73	106.59	1599156
2017-02-08	105.89	105.90	104.45	105.22	2305752
2017-02-09	107.30	108.95	105.80	108.39	2421086
2017-02-10	108.59	109.15	108.08	108.75	2707760
2017-02-13	108.83	110.58	108.77	109.80	2189307
2017-02-14	109.29	110.99	109.29	110.45	2724738
2017-02-15	110.77	111.98	109.89	111.79	2652202
2017-02-16	111.40	112.28	111.18	111.36	2302048
2017-02-17	110.28	111.11	109.91	111.11	2518715
2017-02-21	111.97	112.39	111.04	111.22	1905654
2017-02-22	110.22	110.98	110.05	110.50	2184768
2017-02-23	110.73	110.99	110.12	110.86	1552419
2017-02-24	109.64	110.00	108.90	109.96	1388947
2017-02-27	110.06	111.06	110.06	110.95	1398918
2017-02-28	110.14	110.78	109.75	110.54	1721678
2017-03-01	112.72	114.55	112.61	113.82	2602295
2017-03-02	113.89	113.99	111.65	111.80	2024011
2017-03-03	112.11	113.12	111.80	112.56	1433976
2017-03-06	111.50	112.17	111.26	111.77	1770036
2017-03-07	111.56	111.75	110.93	111.24	1890258
2017-03-08	112.35	112.70	110.96	111.09	1748819
2017-03-09	111.46	111.72	110.54	110.99	1486851
2017-03-10	111.45	111.82	110.19	111.06	1872692
2017-03-13	111.19	111.86	110.94	111.61	1245016
2017-03-14	111.24	111.24	110.25	111.07	1285943
2017-03-15	111.34	112.03	110.88	111.39	2223034
2017-03-16	111.60	112.27	111.02	111.62	1878703
2017-03-17	111.50	111.62	109.85	109.92	2539562
2017-03-20	109.64	109.73	109.00	109.12	1797505
2017-03-21	109.98	110.00	105.55	105.84	2713149
2017-03-22	105.25	106.15	103.45	105.42	1693603
2017-03-23	105.45	107.03	104.98	105.50	1910126
2017-03-24	106.01	106.85	104.82	105.44	1725039
2017-03-27	102.64	104.79	102.01	104.50	2626428
2017-03-28	104.13	106.35	104.03	105.80	3699815
2017-03-29	105.48	105.97	104.70	105.16	2085364
2017-03-30	105.30	107.54	105.25	107.30	1995590
2017-03-31	106.72	107.50	106.61	106.68	1890067
2017-04-03	106.88	107.30	104.70	106.44	1854812
2017-04-04	105.84	106.73	105.84	106.19	1650383
2017-04-05	107.26	107.67	105.30	105.48	1709360
2017-04-06	105.40	106.65	104.84	106.29	2403627
2017-04-07	105.30	106.49	104.71	105.86	1943780
2017-04-10	105.88	106.67	105.24	105.73	1108780
2017-04-11	105.06	105.79	104.35	105.40	2133979
2017-04-12	105.71	105.71	103.57	103.84	1779717
2017-04-13	103.14	104.44	102.62	102.92	1509173
2017-04-17	103.00	104.48	102.70	104.30	1429221
2017-04-18	103.45	104.58	103.14	103.57	2306797
2017-04-19	104.83	105.10	103.86	104.17	1855055
2017-04-20	105.00	106.25	104.45	105.84	1963775
2017-04-21	105.63	106.48	105.51	105.65	2134980
2017-04-24	108.25	108.84	107.69	107.87	1689191
2017-04-25	108.90	109.34	107.85	107.89	2666550
2017-04-26	107.99	108.50	107.13	107.20	1811261
2017-04-27	107.51	107.51	106.21	107.08	1478517
2017-04-28	107.12	107.68	106.91	107.03	1395004
2017-05-01	107.64	107.79	106.92	107.46	1413479
2017-05-02	107.51	107.71	107.00	107.56	1512418
2017-05-03	107.06	108.78	107.00	108.48	2082496
2017-05-04	110.00	111.57	108.84	109.13	2464224
2017-05-05	109.60	109.81	108.36	108.73	1679966
2017-05-08	108.46	108.61	107.79	108.26	2122678
2017-05-09	108.49	108.74	107.62	107.88	1456150
2017-05-10	107.52	108.71	107.01	108.46	1574955
2017-05-11	108.04	108.48	106.55	107.79	1720100
2017-05-12	107.09	107.39	105.83	106.21	2247280
2017-05-15	106.66	107.64	106.21	107.44	1884543
2017-05-16	107.50	107.89	107.08	107.80	1557865
2017-05-17	105.77	106.33	103.09	103.42	2040076
2017-05-18	103.42	104.29	102.75	102.70	3823275
2017-05-19	103.35	104.61	103.08	103.99	2447656
2017-05-22	104.38	104.65	103.50	104.27	1222272
2017-05-23	104.26	105.49	104.12	105.15	1526230
2017-05-24	105.59	105.59	104.54	104.96	1420042
2017-05-25	105.31	106.20	105.06	106.02	1009234
2017-05-26	105.61	106.01	104.92	105.07	1668008
2017-05-30	104.62	105.00	104.28	104.86	1069137
2017-05-31	105.00	105.02	103.40	104.85	1890834
2017-06-01	105.59	106.72	104.56	106.70	2031543
2017-06-02	105.63	106.95	105.35	106.42	1899358
2017-06-05	106.31	106.66	105.54	105.57	1329698
2017-06-06	104.50	104.68	102.92	103.20	2070351
2017-06-07	103.25	103.86	102.03	103.55	1766112
2017-06-08	103.69	106.36	103.59	105.41	2339504
2017-06-09	106.13	107.92	106.02	107.75	2032756
2017-06-12	107.80	108.91	107.13	108.36	2088681
2017-06-13	108.79	109.05	107.80	108.05	5447749
2017-06-14	107.11	108.31	105.76	108.10	2215899
2017-06-15	107.28	108.47	106.94	108.28	1699013
2017-06-16	108.59	108.67	107.63	107.71	2290338
2017-06-19	108.47	108.88	108.13	108.48	1170329
2017-06-20	108.00	108.34	107.33	107.43	1035164
2017-06-21	107.62	107.63	104.59	104.89	2096034
2017-06-22	104.59	104.59	103.15	103.31	1925509
2017-06-23	103.61	103.94	102.96	103.36	2599220
2017-06-26	103.94	104.64	102.49	103.67	2149314
2017-06-27	104.01	106.04	103.70	104.60	1678031
2017-06-28	105.62	107.48	105.62	107.26	2271035
2017-06-29	109.00	109.75	107.29	108.38	2923584
2017-06-30	109.12	109.37	108.06	108.14	2152801
2017-07-03	109.04	111.38	109.04	110.18	1923259
2017-07-05	110.42	110.57	109.51	110.22	2026144
2017-07-06	110.39	112.72	110.00	110.80	3178459
2017-07-07	111.26	111.67	110.26	111.36	1935848
2017-07-10	111.08	111.82	111.01	111.34	1205245
2017-07-11	111.46	111.60	110.34	110.65	1064199
2017-07-12	110.56	111.28	110.17	111.21	1382200
2017-07-13	111.28	112.14	111.04	111.93	1193479
2017-07-14	110.55	111.83	109.91	111.41	1363908
2017-07-17	111.28	111.62	110.45	111.28	985432
2017-07-18	110.45	111.23	110.02	110.60	1437038
2017-07-19	110.36	111.71	110.21	111.30	1451696
2017-07-20	111.60	111.96	110.83	111.06	1339552
2017-07-21	110.90	111.83	110.60	111.74	1357843
2017-07-24	111.58	112.38	111.43	112.13	1059865
2017-07-25	113.66	114.10	113.20	113.52	1002566
2017-07-26	113.62	113.88	111.89	112.19	1019334
2017-07-27	112.40	113.31	112.04	112.74	1015352
2017-07-28	112.77	113.35	112.09	113.20	956086
2017-07-31	113.64	113.90	113.16	113.23	1248548
2017-08-01	113.95	114.41	113.03	114.40	1551588
2017-08-02	113.88	115.26	113.45	115.23	1984094
2017-08-03	111.50	113.43	109.90	110.27	4092780
2017-08-04	111.53	113.28	111.11	112.49	2088224
2017-08-07	112.18	112.52	111.57	111.69	1372979
2017-08-08	111.46	113.17	111.32	111.48	1337115
2017-08-09	110.49	110.69	109.28	109.94	2242410
2017-08-10	109.00	109.30	105.96	106.06	2665030
2017-08-11	105.78	106.74	105.13	105.69	2239384
2017-08-14	106.98	107.59	106.71	106.74	2285942
2017-08-15	107.79	108.56	106.19	106.25	1572864
2017-08-16	106.35	106.88	104.85	105.21	2300053
2017-08-17	104.85	104.96	102.59	101.91	3119224
2017-08-18	101.77	102.52	101.21	101.95	3523224
2017-08-21	102.25	102.27	100.54	101.08	1680247
2017-08-22	101.61	102.13	101.27	101.90	1613335
2017-08-23	101.12	102.08	101.01	101.10	1491073
2017-08-24	101.70	102.29	101.42	101.69	1724781
2017-08-25	102.13	103.05	101.89	102.82	2069580
2017-08-28	102.89	103.13	102.41	102.68	1375690
2017-08-29	101.30	101.68	100.90	101.32	1753994
2017-08-30	101.82	102.49	101.28	102.14	1744093
2017-08-31	102.52	102.61	101.97	102.08	2214351
2017-09-01	102.34	103.69	102.11	103.15	1199247
2017-09-05	102.45	102.56	100.43	100.74	1939890
2017-09-06	101.05	101.83	100.50	100.58	2074156
2017-09-07	100.63	100.63	98.21	98.65	2746140
2017-09-08	98.35	99.67	97.88	98.91	1839760
2017-09-11	100.26	101.74	100.16	100.93	2545740
2017-09-12	101.48	102.59	101.33	102.18	2101807
2017-09-13	102.02	102.66	101.75	102.36	1618755
2017-09-14	102.41	102.85	101.85	101.97	2061075
2017-09-15	101.91	102.83	101.55	102.78	2944469
2017-09-18	103.15	103.86	103.00	103.38	2170450
2017-09-19	103.35	104.64	103.09	104.31	1649190
2017-09-20	104.46	105.78	103.66	105.17	1984795
2017-09-21	105.02	105.90	104.78	104.78	2138810
2017-09-22	104.29	105.34	104.18	105.00	1789601
2017-09-25	104.86	105.84	104.51	105.36	1865938
2017-09-26	105.29	106.06	104.97	105.94	1744510
2017-09-27	107.32	107.59	106.63	106.78	1972178
2017-09-28	106.81	106.98	105.46	106.00	1186185
2017-09-29	106.00	106.62	105.72	106.32	1227301
2017-10-02	106.91	107.48	106.25	107.28	1303913
2017-10-03	107.27	107.90	106.76	107.84	1767137
2017-10-04	107.87	108.30	107.45	107.85	1116950
2017-10-05	107.99	109.74	107.66	109.26	1427154
2017-10-06	109.68	110.68	108.87	109.65	1708887
2017-10-09	109.85	110.07	108.88	109.06	13883999
2017-10-10	109.21	110.16	109.08	110.00	1565198
2017-10-11	109.66	110.30	109.37	110.01	1484329
2017-10-12	110.15	110.15	109.14	109.35	1149072
2017-10-13	109.38	109.80	108.82	109.11	1336950
2017-10-16	109.42	110.07	109.26	109.37	1543239
2017-10-17	109.70	109.95	108.34	108.79	1605698
2017-10-18	109.34	109.34	108.41	108.89	1518894
2017-10-19	108.28	109.66	108.13	109.60	1281261
2017-10-20	110.65	111.32	110.13	110.78	1519219
2017-10-23	110.78	111.49	110.59	110.79	1048617
2017-10-24	111.50	112.51	111.25	112.17	1616383
2017-10-25	112.17	112.43	110.73	111.25	2008778
2017-10-26	111.59	112.64	111.57	111.89	1205279
2017-10-27	111.45	112.16	111.09	112.02	1091432
2017-10-30	111.49	112.06	111.23	111.60	1818842
2017-10-31	111.63	111.95	110.42	110.46	1564566
2017-11-01	110.98	112.13	110.37	110.58	1793470
2017-11-02	111.65	113.34	110.41	112.94	2352439
2017-11-03	112.71	112.98	111.55	111.84	1985137
2017-11-06	111.68	112.75	111.49	112.39	1416915
2017-11-07	112.72	113.97	111.41	111.94	1629039
2017-11-08	111.93	113.02	111.32	112.44	1966410
2017-11-09	111.90	113.11	111.27	111.95	1722310
2017-11-10	112.02	112.28	110.65	110.72	1805408
2017-11-13	109.90	111.27	109.48	110.44	1614487
2017-11-14	109.66	109.95	109.26	109.56	1794570
2017-11-15	108.29	112.63	108.04	110.22	2026746
2017-11-16	110.84	111.55	110.31	110.37	1857577
2017-11-17	109.81	110.96	109.61	110.25	1232693
2017-11-20	110.42	110.60	109.92	110.02	1662250
2017-11-21	110.46	110.58	109.94	110.06	1271648
2017-11-22	110.23	110.64	109.48	109.70	1252646
2017-11-24	109.49	109.53	108.86	108.92	575673
2017-11-27	109.06	109.87	109.06	109.51	1512857
2017-11-28	109.93	113.00	109.70	112.83	2625970
2017-11-29	113.77	117.08	113.27	115.87	2743151
2017-11-30	116.89	117.59	115.28	115.84	3784283
2017-12-01	116.00	116.20	112.41	115.40	1664527
2017-12-04	117.14	117.99	116.73	116.76	1789297
2017-12-05	117.16	117.38	115.34	115.51	1302141
2017-12-06	115.35	116.23	115.21	115.38	1247844
2017-12-07	114.92	116.68	114.76	116.33	1035868
2017-12-08	116.86	117.20	116.19	117.15	1184239
2017-12-11	117.02	117.25	115.75	116.26	1460071
2017-12-12	116.68	117.00	115.57	116.39	1841905
2017-12-13	116.08	116.37	113.93	113.95	1759715
2017-12-14	114.32	115.74	113.93	114.47	1981848
2017-12-15	115.41	116.75	115.19	115.73	2849764
2017-12-18	116.89	116.99	115.26	116.12	2007509
2017-12-19	117.00	117.46	116.60	116.86	1578182
2017-12-20	117.61	118.17	116.98	117.11	2140255
2017-12-21	117.72	118.09	116.68	116.74	1859126
2017-12-22	117.40	117.46	115.85	116.16	1011243
2017-12-26	116.34	116.71	115.46	115.65	670609
2017-12-27	115.69	115.70	115.01	115.33	1341047
2017-12-28	115.59	115.59	114.88	115.20	979946
2017-12-29	115.62	115.76	114.94	114.98	1147261
2018-01-02	115.17	115.71	114.53	115.45	2207090
2018-01-03	115.26	115.91	114.98	115.49	1449709
2018-01-04	116.04	117.51	115.80	116.51	1834087
2018-01-05	116.84	117.75	116.21	117.68	1698455
2018-01-08	117.78	117.83	117.17	117.61	1500968
2018-01-09	118.00	119.70	117.79	119.00	2536243
2018-01-10	119.20	122.94	118.95	121.51	2578863
2018-01-11	122.66	123.78	122.10	123.72	1879369
2018-01-12	124.24	125.00	123.68	124.12	1365548
2018-01-16	122.68	124.11	121.54	122.09	1962190
2018-01-17	122.82	123.86	121.94	123.44	1288193
2018-01-18	123.83	124.45	123.23	123.31	1805512
2018-01-19	123.88	124.39	123.27	124.13	3248499
2018-01-22	124.27	124.47	123.20	124.33	1507383
2018-01-23	124.33	124.55	123.08	124.20	1802816
2018-01-24	124.98	125.96	124.39	124.83	2014745
2018-01-25	125.32	125.40	124.27	124.40	1691771
2018-01-26	124.75	126.02	124.48	126.02	1594105
2018-01-29	125.85	127.14	125.17	125.37	1623367
2018-01-30	123.59	124.13	121.18	121.39	2421592
2018-01-31	121.64	121.97	118.47	118.82	3053615
2018-02-01	118.58	120.59	118.38	120.52	1994638
2018-02-02	119.68	120.38	116.96	117.33	2017827
2018-02-05	115.94	116.89	110.62	110.79	2628290
2018-02-06	107.72	111.70	106.51	110.99	4151703
2018-02-07	110.22	112.51	109.70	111.17	2262204
2018-02-08	111.25	111.97	103.26	103.38	4406263
2018-02-09	104.72	107.00	102.10	106.04	4271379
2018-02-12	108.38	110.45	106.51	107.86	3459522
2018-02-13	106.84	107.72	106.32	106.89	2818346
2018-02-14	106.48	111.70	106.40	111.27	2934839
2018-02-15	112.07	113.03	109.10	109.73	2354657
2018-02-16	109.33	110.33	109.07	109.43	2520406
2018-02-20	109.00	109.24	107.90	108.48	2231355
2018-02-21	108.50	110.36	108.50	108.63	2468068
2018-02-22	109.16	110.07	107.63	107.79	2186147
2018-02-23	108.29	109.01	107.28	108.98	1823075
2018-02-26	109.63	110.54	109.23	110.12	1919851
2018-02-27	110.00	111.13	108.66	108.69	2483838
2018-02-28	109.49	109.70	106.28	106.32	2053232
2018-03-01	106.45	107.49	103.62	103.93	2785841
2018-03-02	103.83	105.82	102.44	105.60	2412741
2018-03-05	104.50	107.27	104.15	106.22	2269893
2018-03-06	106.91	107.81	105.98	107.54	1560208
2018-03-07	106.03	107.54	105.92	107.31	1477490
2018-03-08	107.67	107.91	106.00	107.49	1334509
2018-03-09	108.59	110.36	108.28	110.30	2392623
2018-03-12	110.36	110.55	109.58	109.89	3450091
2018-03-13	110.61	111.18	109.29	109.60	2138579
2018-03-14	110.27	110.27	107.72	108.05	1813328
2018-03-15	108.55	109.66	108.10	108.49	1767338
2018-03-16	108.79	109.47	108.25	108.65	3748876
2018-03-19	108.55	108.94	106.36	107.72	2075678
2018-03-20	108.36	109.47	108.21	108.90	1758801
2018-03-21	109.18	110.23	108.80	108.88	1990210
2018-03-22	107.22	107.93	104.66	105.06	2364418
2018-03-23	105.50	105.54	100.26	100.64	2372548
2018-03-26	102.65	105.22	101.70	104.17	1901511
2018-03-27	104.44	105.25	101.85	102.56	2324223
2018-03-28	103.02	103.78	101.85	102.90	2337274
2018-03-29	103.51	104.21	102.75	103.55	2228195
2018-04-02	103.41	103.55	99.30	100.95	2625015
2018-04-03	101.87	103.15	100.93	102.83	2207546
2018-04-04	100.92	104.73	100.76	104.42	2001893
2018-04-05	105.33	105.85	104.11	104.91	1675902
2018-04-06	103.65	104.50	101.08	102.33	1800885
2018-04-09	103.04	104.20	101.77	101.95	2389494
2018-04-10	103.59	105.24	103.38	104.70	2518285
2018-04-11	103.50	104.40	102.83	102.96	1830086
2018-04-12	103.73	105.75	103.52	105.03	1356656
2018-04-13	105.91	106.00	103.77	104.28	1274395
2018-04-16	105.31	105.59	104.40	105.08	1684502
2018-04-17	105.83	106.65	104.55	104.90	1395975
2018-04-18	105.37	106.36	105.07	105.84	1414105
2018-04-19	105.76	107.89	105.76	107.07	1413342
2018-04-20	107.54	107.70	106.40	107.03	1540346
2018-04-23	107.39	107.92	106.79	107.38	951651
2018-04-24	108.00	108.92	106.18	107.14	1189140
2018-04-25	106.74	107.39	105.51	106.77	1177242
2018-04-26	106.77	107.62	106.13	107.19	1003005
2018-04-27	106.73	107.83	106.32	107.62	759465
2018-04-30	108.13	108.48	106.32	106.32	1685512
2018-05-01	106.00	106.21	104.89	106.11	1178902
2018-05-02	105.55	105.79	101.05	101.23	3229281
2018-05-03	101.19	101.77	95.83	97.60	5736244
2018-05-04	96.98	101.18	96.98	100.66	2296206
2018-05-07	100.71	101.33	99.78	100.50	1722595
2018-05-08	100.37	101.57	99.50	100.10	1592607
2018-05-09	100.56	100.81	99.06	100.13	2800359
2018-05-10	100.21	100.88	99.11	100.84	2127953
2018-05-11	100.95	101.46	99.51	99.88	2641709
2018-05-14	100.31	100.72	99.68	99.87	1924847
2018-05-15	99.80	101.59	99.66	100.54	2991211
2018-05-16	100.31	101.73	100.10	101.17	1893044
2018-05-17	101.05	102.99	100.82	102.61	2299816
2018-05-18	102.61	103.02	101.69	102.43	2264039
2018-05-21	101.89	102.58	101.36	101.61	1620654
2018-05-22	101.77	102.99	101.72	101.96	1795759
2018-05-23	101.17	101.43	99.57	100.90	2116155
2018-05-24	100.51	100.84	99.33	100.38	2195666
2018-05-25	100.00	100.36	99.36	100.02	908742
2018-05-29	98.48	98.55	94.51	94.97	2919616
2018-05-30	96.39	98.22	96.06	97.85	2425838
2018-05-31	97.44	97.73	96.25	96.84	3571161
2018-06-01	98.55	99.31	98.11	98.84	1769198
2018-06-04	99.90	100.40	99.02	99.17	1610376
2018-06-05	98.77	99.18	97.40	98.56	1552641
2018-06-06	99.13	100.01	98.51	99.65	1524659
2018-06-07	100.23	100.34	98.91	99.74	1526244
2018-06-08	99.79	100.64	99.37	100.55	1380128
2018-06-11	101.23	102.06	100.80	100.84	1923230
2018-06-12	101.05	101.53	99.43	99.76	1973982
2018-06-13	99.90	100.56	98.95	99.30	2219696
2018-06-14	99.42	99.49	98.29	98.75	1999204
2018-06-15	97.81	98.66	96.57	98.56	3233783
2018-06-18	97.75	98.05	96.84	97.95	2090545
2018-06-19	96.70	97.83	96.60	97.60	1554565
2018-06-20	97.86	98.08	96.71	96.84	1759784
2018-06-21	96.82	97.23	96.06	96.42	1285010
2018-06-22	97.33	97.51	96.45	96.50	1749547
2018-06-25	96.00	96.49	95.25	95.98	1354651
2018-06-26	96.15	96.46	94.95	95.31	1498317
2018-06-27	95.16	95.60	93.12	93.22	2270656
2018-06-28	93.26	93.91	92.05	93.59	2132076
2018-06-29	94.35	95.24	93.48	93.51	1608352
2018-07-02	92.86	94.33	92.50	94.33	1389708
2018-07-03	94.70	95.23	93.89	93.99	1086012
2018-07-05	94.86	95.09	93.53	94.34	1458706
2018-07-06	93.84	95.10	93.20	94.85	1474061
2018-07-09	95.33	97.91	95.21	97.67	2065256
2018-07-10	97.84	98.20	96.41	97.01	1999811
2018-07-11	96.46	96.67	95.19	95.40	1795939
2018-07-12	96.20	96.20	94.42	95.30	1767658
2018-07-13	94.86	95.58	94.51	95.07	1300498
2018-07-16	95.24	96.37	95.16	96.30	1335762
2018-07-17	96.25	96.62	95.73	96.02	1531178
2018-07-18	96.05	97.70	95.86	97.49	1828552
2018-07-19	97.08	97.64	95.66	95.70	1815497
2018-07-20	95.20	95.57	94.85	95.25	2262554
2018-07-23	95.25	97.20	95.02	96.92	1760498
2018-07-24	97.35	99.16	96.83	98.15	1815478
2018-07-25	97.76	98.17	95.65	96.97	2531006
2018-07-26	97.50	99.16	97.44	98.10	1810589
2018-07-27	98.56	99.69	98.47	98.89	1932965
2018-07-30	99.30	101.22	99.15	100.14	2297039
2018-07-31	100.81	101.39	100.11	100.91	3118828
2018-08-01	101.39	102.20	100.17	100.51	2430569
2018-08-02	99.01	100.53	98.00	99.88	3485795
2018-08-03	99.40	100.12	98.85	99.42	1854315
2018-08-06	99.46	100.43	98.81	99.67	1634125
2018-08-07	100.11	101.54	100.05	100.33	1866350
2018-08-08	100.28	101.73	99.83	101.52	2523676
2018-08-09	101.50	101.71	99.76	99.94	2041343
2018-08-10	98.44	98.79	96.32	96.97	2386810
2018-08-13	96.86	97.00	95.88	96.46	1822021
2018-08-14	96.55	97.65	96.55	97.39	1372255
2018-08-15	96.51	96.94	95.70	96.32	1586284
2018-08-16	97.27	98.55	97.21	98.10	1666300
2018-08-17	97.81	99.02	97.62	97.90	1575625
2018-08-20	98.10	98.75	97.85	98.16	1278612
2018-08-21	98.20	100.28	98.03	99.67	1466863
2018-08-22	99.46	99.46	98.32	98.72	1424708
2018-08-23	98.58	98.58	97.61	97.88	1126815
2018-08-24	98.59	98.86	98.28	98.54	1758431
2018-08-27	99.18	100.91	98.86	100.37	1721626
2018-08-28	100.69	101.09	100.03	100.39	1679673
2018-08-29	100.11	100.11	98.44	99.68	1782392
2018-08-30	99.19	99.46	98.13	98.43	1526355
2018-08-31	98.14	98.60	97.55	98.25	1528009
2018-09-04	97.76	98.96	97.56	98.75	1660136
2018-09-05	98.79	100.32	98.57	99.72	1318505
2018-09-06	99.93	100.31	98.35	98.73	1270291
2018-09-07	99.07	99.32	97.89	98.29	1305951
2018-09-10	99.37	99.50	98.53	98.70	1442914
2018-09-11	98.10	98.33	96.80	97.66	1537930
2018-09-12	97.40	97.66	96.37	96.78	1941033
2018-09-13	97.23	97.96	96.78	97.08	1944315
2018-09-14	97.48	100.07	97.41	99.86	2239612
2018-09-17	99.69	100.62	98.81	98.99	1666993
2018-09-18	99.28	100.52	98.72	100.21	1676712
2018-09-19	100.31	103.71	100.23	102.84	2937065
2018-09-20	103.67	104.98	103.54	104.23	2364084
2018-09-21	104.63	104.94	103.62	104.68	2555137
2018-09-24	104.75	104.98	103.09	103.30	2239497
2018-09-25	103.87	104.17	102.46	102.55	1466783
2018-09-26	102.69	103.15	100.95	101.10	1921676
2018-09-27	101.24	102.00	100.49	101.06	1419971
2018-09-28	100.06	102.05	98.74	101.32	3473321
2018-10-01	101.69	102.62	101.22	101.57	1438304
2018-10-02	101.37	102.37	100.53	101.47	1340536
2018-10-03	102.51	103.54	101.77	102.44	2649544
2018-10-04	102.71	105.35	102.57	104.80	3053251
2018-10-05	105.00	105.85	104.20	104.46	1805077
2018-10-08	104.19	106.64	104.03	105.99	2253573
2018-10-09	106.05	106.55	104.56	105.95	2334060
2018-10-10	106.15	106.60	102.66	102.79	2240080
2018-10-11	102.33	102.42	97.43	97.70	3511694
2018-10-12	99.14	99.59	95.39	97.76	2672990
2018-10-15	97.27	98.53	97.08	97.40	1831213
2018-10-16	97.86	98.22	96.64	97.83	1812226
2018-10-17	97.83	100.81	97.66	99.70	2444148
2018-10-18	99.48	100.28	96.96	97.53	1878612
2018-10-19	96.50	98.78	96.50	97.60	1823974
2018-10-22	97.90	98.07	95.59	95.71	2178842
2018-10-23	94.01	95.60	93.02	95.08	2236637
2018-10-24	94.70	95.06	90.54	90.82	2724082
2018-10-25	92.06	93.61	91.67	92.36	2307545
2018-10-26	91.28	91.66	89.33	90.16	2507147
2018-10-29	91.37	92.87	89.60	90.75	2743435
2018-10-30	91.36	92.74	90.47	92.44	3289405
2018-10-31	93.77	95.80	93.59	93.78	3810000
2018-11-01	94.56	95.36	94.21	94.88	2158340
2018-11-02	96.28	97.27	95.13	95.91	2203113
2018-11-05	96.10	98.00	96.10	97.82	2141914
2018-11-06	97.68	98.51	96.96	98.38	1862695
2018-11-07	99.25	100.85	98.45	100.69	2699463
2018-11-08	96.50	98.71	96.01	96.97	4077975
2018-11-09	96.35	97.58	95.23	95.85	2674012
2018-11-12	95.57	95.99	93.46	93.67	1708822
2018-11-13	94.02	95.98	93.78	94.62	2019047
2018-11-14	95.65	95.91	92.35	92.85	2449224
2018-11-15	91.85	93.13	90.74	92.61	2677567
2018-11-16	92.19	92.50	91.07	91.56	2521178
2018-11-19	91.79	92.28	90.79	91.65	1943824
2018-11-20	90.76	90.88	89.10	89.87	2451677
2018-11-21	90.15	92.48	90.00	90.14	1906561
2018-11-23	89.12	90.73	89.12	89.67	1065154
2018-11-26	90.96	92.67	90.69	91.83	2507311
2018-11-27	91.71	92.11	91.01	91.89	2186698
2018-11-28	91.90	94.44	91.21	94.28	2524475
2018-11-29	93.57	94.85	92.79	92.91	2070149
2018-11-30	92.56	93.90	92.55	93.76	2287603
2018-12-03	95.37	95.95	93.48	94.26	2180588
2018-12-04	93.89	94.17	88.48	89.18	3141891
2018-12-06	88.41	88.51	84.51	87.34	4863459
2018-12-07	87.39	89.10	85.18	85.87	2914461
2018-12-10	85.80	85.94	81.84	83.30	3405019
2018-12-11	84.84	85.31	81.90	82.14	2468810
2018-12-12	83.64	84.48	82.46	82.85	2242822
2018-12-13	83.23	83.59	82.05	82.74	3226329
2018-12-14	81.69	83.20	81.60	82.37	2989044
2018-12-17	81.82	83.05	81.06	81.63	3010280
2018-12-18	81.88	83.49	81.20	81.88	3121459
2018-12-19	81.83	83.65	79.74	80.60	4010034
2018-12-20	79.89	81.48	79.76	80.40	3510427
2018-12-21	79.79	81.44	78.20	78.45	5200648
2018-12-24	77.63	79.00	76.68	76.83	1429016
2018-12-26	77.05	80.60	75.61	80.57	2755375
2018-12-27	79.26	81.40	78.02	81.40	2673801
2018-12-28	81.64	82.01	80.32	80.78	2308927
2018-12-31	81.41	82.10	80.43	81.55	1880927
2019-01-02	79.94	83.19	79.85	82.67	2247698
2019-01-03	82.10	83.04	81.12	81.27	2257542
2019-01-04	83.16	85.31	82.70	85.04	2503946
2019-01-07	84.48	86.23	83.76	85.00	2356447
2019-01-08	85.97	86.62	84.55	85.50	2251194
2019-01-09	85.89	87.23	85.16	86.88	2478905
2019-01-10	86.72	87.56	86.16	87.31	1888167
2019-01-11	86.53	87.95	86.02	87.74	1507638
2019-01-14	86.85	88.89	86.82	88.53	1726530
2019-01-15	88.38	89.00	87.63	88.98	1627426
2019-01-16	89.71	91.28	89.41	90.48	2172295
2019-01-17	89.97	91.59	89.44	91.17	1682729
2019-01-18	92.07	92.99	91.42	92.26	3316341
2019-01-22	91.54	92.16	90.44	90.77	3678213
2019-01-23	91.54	91.75	89.35	90.64	2585245
2019-01-24	90.10	91.83	90.10	91.38	1666691
2019-01-25	92.25	93.43	91.70	92.91	2319023
2019-01-28	91.91	92.79	91.48	92.59	1738512
2019-01-29	92.26	92.70	91.03	91.08	1987415
2019-01-30	91.02	91.68	89.85	91.32	2894783
2019-01-31	90.38	92.20	90.38	92.14	2822526
2019-02-01	92.53	93.01	91.79	92.96	2539257
2019-02-04	93.01	93.27	92.50	93.19	1586204
2019-02-05	93.24	93.29	92.12	92.99	1857105
2019-02-06	92.85	93.85	92.70	93.41	2060189
2019-02-07	90.20	92.85	89.31	91.28	3448143
2019-02-08	90.46	91.20	88.67	90.99	2540943
2019-02-11	91.59	91.77	90.61	91.50	1789951
2019-02-12	92.49	93.86	92.36	93.36	2430138
2019-02-13	94.00	94.95	93.80	93.87	1531339
2019-02-14	92.84	93.28	91.62	91.68	3568005
2019-02-15	92.54	94.35	92.54	93.15	3010216
2019-02-19	92.82	94.27	92.60	93.95	2039444
2019-02-20	94.05	95.28	93.69	95.02	2509240
2019-02-21	95.11	95.55	94.08	94.49	2063314
2019-02-22	94.69	95.48	94.56	95.01	1836945
2019-02-25	95.94	96.41	95.45	95.56	1784689
2019-02-26	95.11	96.63	95.10	95.57	1939200
2019-02-27	95.59	96.23	95.28	96.07	1496570
2019-02-28	96.15	96.18	95.45	95.85	2062776
2019-03-01	96.89	97.99	96.08	96.60	1661655
2019-03-04	96.82	97.91	95.70	96.73	2107373
2019-03-05	96.83	97.29	95.07	96.86	1672439
2019-03-06	96.69	97.02	95.39	95.50	1556273
2019-03-07	95.00	95.00	93.17	94.11	2146534
2019-03-08	92.89	93.35	92.09	93.30	2455714
2019-03-11	93.83	94.87	93.50	94.56	1976626
2019-03-12	94.86	95.42	94.60	94.74	1934743
2019-03-13	95.07	95.67	94.63	95.13	1653720
2019-03-14	95.09	95.62	94.87	95.27	1735393
2019-03-15	95.25	96.52	95.25	95.98	6682124
2019-03-18	96.49	97.63	96.20	97.25	1823264
2019-03-19	97.80	98.42	96.46	96.80	1985055
2019-03-20	96.45	97.11	93.77	93.91	2440082
2019-03-21	93.34	94.44	92.64	94.24	2498338
2019-03-22	93.11	93.37	89.91	89.96	3712215
2019-03-25	90.08	90.91	89.27	89.95	2013695
2019-03-26	90.80	91.78	90.59	91.46	1695681
2019-03-27	91.34	91.95	90.86	91.53	1466196
2019-03-28	91.72	92.48	90.93	91.69	1532124
2019-03-29	92.76	92.85	91.39	91.88	2209910
2019-04-01	92.70	95.99	92.64	95.87	2543168
2019-04-02	95.84	96.79	95.09	95.09	2125213
2019-04-03	96.24	97.11	95.88	96.46	1775458
2019-04-04	96.51	97.96	96.27	97.10	1403966
2019-04-05	97.44	98.87	97.05	98.47	2382116
2019-04-08	98.00	98.97	97.77	98.89	1725290
2019-04-09	98.15	98.24	96.80	97.26	1795453
2019-04-10	97.30	98.71	96.83	98.39	1351666
2019-04-11	99.11	100.42	98.91	99.56	1735763
2019-04-12	101.09	102.72	100.82	101.46	2575518
2019-04-15	101.66	101.97	100.88	101.34	1733516
2019-04-16	101.84	104.08	101.62	104.03	2230424
2019-04-17	104.49	105.34	103.40	104.16	2310150
2019-04-18	103.94	104.54	103.67	103.83	1430794
2019-04-22	103.39	103.88	103.04	103.46	929052
2019-04-23	103.05	104.22	102.96	103.66	1880171
2019-04-24	103.31	103.52	102.34	102.76	1861723
2019-04-25	102.13	103.38	101.53	102.74	1421485
2019-04-26	103.11	103.92	102.43	103.89	1132410
2019-04-29	104.14	105.96	104.00	105.30	1764820
2019-04-30	105.34	105.86	104.28	105.71	1920052
2019-05-01	105.65	106.40	104.27	104.60	2169030
2019-05-02	100.11	103.00	99.50	101.84	3857349
2019-05-03	102.48	103.85	101.77	103.13	2007503
2019-05-06	101.01	102.48	100.39	102.03	1813203
2019-05-07	100.89	101.48	100.08	100.87	2516178
2019-05-08	100.53	101.70	100.26	100.80	1472182
2019-05-09	99.50	101.40	99.16	100.83	1222923
2019-05-10	100.63	101.49	98.98	101.27	1774286
2019-05-13	98.59	98.96	95.79	96.14	3054656
2019-05-14	96.76	99.36	96.50	98.58	2672987
2019-05-15	97.37	98.71	96.82	98.23	1828538
2019-05-16	98.75	100.33	98.75	99.41	1572374
2019-05-17	98.20	99.69	98.04	98.81	1476368
2019-05-20	98.45	99.94	98.38	99.31	1174964
2019-05-21	99.92	100.95	99.73	100.44	1660116
2019-05-22	99.78	99.97	99.15	99.65	1325521
2019-05-23	98.29	98.29	96.19	96.11	2353017
2019-05-24	96.94	97.96	96.77	97.75	1535605
2019-05-28	97.43	98.43	96.33	96.34	2166495
2019-05-29	95.53	96.39	94.61	96.28	2319360
2019-05-30	96.92	97.45	95.32	95.76	1889341
2019-05-31	94.22	94.58	92.29	92.38	2907848
2019-06-03	92.36	94.27	91.71	94.22	2369043
2019-06-04	95.80	97.89	95.14	97.82	2123193
2019-06-05	97.95	98.97	96.33	98.80	2807361
2019-06-06	99.00	100.28	98.72	99.86	2488364
2019-06-07	99.76	100.07	99.00	99.42	1591741
2019-06-10	100.44	101.48	99.46	99.74	1686128
2019-06-11	100.85	100.91	99.42	99.74	1240114
2019-06-12	99.61	99.96	98.68	98.76	1441818
2019-06-13	98.99	99.58	98.84	99.33	1324687
2019-06-14	99.63	99.71	98.47	99.23	1302052
2019-06-17	99.57	99.62	97.89	97.94	1230686
2019-06-18	98.00	100.13	97.64	99.49	1464690
2019-06-19	100.31	100.80	98.81	98.97	1413884
2019-06-20	99.96	100.36	98.15	100.13	2431663
2019-06-21	100.09	101.00	99.47	99.60	3062809
2019-06-24	99.56	100.47	99.10	99.30	1598241
2019-06-25	99.45	99.55	97.85	98.27	1717432
2019-06-26	99.05	99.19	98.02	98.52	1773806
2019-06-27	98.90	99.69	98.61	99.23	1186476
2019-06-28	100.01	101.19	99.71	101.00	2235150
2019-07-01	102.33	103.08	101.15	102.02	1862806
2019-07-02	102.10	102.10	100.21	100.98	1634909
2019-07-03	101.22	102.91	101.14	102.45	1199417
2019-07-05	102.55	102.93	101.87	102.74	1125329
2019-07-08	101.68	102.51	101.34	101.87	1185103
2019-07-09	100.94	101.94	100.94	101.59	1353102
2019-07-10	101.50	102.64	100.30	100.75	1482367
2019-07-11	101.19	101.41	100.55	101.14	2242428
2019-07-12	101.45	102.63	101.11	102.51	1201891
2019-07-15	102.37	102.67	100.89	101.89	1291551
2019-07-16	102.41	102.69	101.59	102.09	1308669
2019-07-17	101.66	101.75	99.88	100.11	1644713
2019-07-18	100.02	101.68	99.75	101.44	1628503
2019-07-19	102.12	102.77	101.00	101.02	2069184
2019-07-22	100.83	101.24	100.35	100.78	1126024
2019-07-23	101.06	102.12	101.06	101.88	1210301
2019-07-24	101.46	102.67	101.35	102.55	1280105
2019-07-25	102.40	102.96	101.84	102.46	1351247
2019-07-26	102.50	103.54	101.77	103.27	1368494
2019-07-29	103.10	103.56	102.26	102.50	1204190
2019-07-30	101.85	102.41	101.42	102.34	1202957
2019-07-31	102.35	102.54	100.98	101.31	2048361
2019-08-01	94.81	95.00	89.03	91.09	7697753
2019-08-02	90.51	90.95	88.08	88.56	4275592
2019-08-05	85.96	87.18	85.08	85.95	4216857
2019-08-06	86.72	87.00	84.20	86.23	2655316
2019-08-07	84.31	85.39	82.58	85.17	3028189
2019-08-08	86.01	86.40	85.37	86.03	2415813
2019-08-09	85.63	85.93	84.12	84.82	1671668
2019-08-12	83.60	83.82	82.35	82.72	2263558
2019-08-13	82.29	85.18	81.62	83.58	2711329
2019-08-14	81.22	82.00	80.22	80.40	3510747
2019-08-15	80.90	81.14	79.58	80.09	2674393
2019-08-16	80.80	82.54	80.79	82.03	2693028
2019-08-19	82.67	83.04	82.10	82.22	2188917
2019-08-20	81.66	81.82	80.56	80.65	2003769
2019-08-21	81.50	81.73	81.09	81.40	2316766
2019-08-22	82.03	82.53	81.41	82.08	1727625
2019-08-23	81.25	82.17	78.71	79.13	2424928
2019-08-26	80.08	80.35	79.29	79.61	1556390
2019-08-27	79.97	80.27	77.74	78.29	2360061
2019-08-28	77.65	78.93	77.65	78.39	1961904
2019-08-29	79.44	79.87	79.08	79.53	1945714
2019-08-30	80.35	80.89	79.81	80.09	1637567
2019-09-03	79.11	79.26	77.89	78.64	2183811
2019-09-04	79.92	80.01	79.21	79.65	2579463
2019-09-05	79.50	82.62	79.50	81.92	3320988
2019-09-06	82.18	82.60	81.54	82.17	2313118
2019-09-09	83.00	84.59	82.31	84.20	2805119
2019-09-10	85.35	86.75	84.85	86.71	3052492
2019-09-11	87.58	88.05	85.77	88.02	2311100
2019-09-12	87.03	88.60	85.93	88.22	2364600
2019-09-13	89.87	90.68	88.91	89.82	3342947
2019-09-16	88.72	89.88	88.46	89.10	2208356
2019-09-17	88.35	88.65	87.68	88.29	2712853
2019-09-18	87.78	89.39	87.31	89.18	2208920
2019-09-19	89.15	90.13	88.91	89.01	1745147
2019-09-20	89.32	90.27	88.99	89.08	3026683
2019-09-23	88.06	90.17	87.87	89.66	1809520
2019-09-24	89.80	90.12	88.47	89.18	2339628
2019-09-25	89.03	90.24	88.81	89.77	2442177
2019-09-26	89.58	90.00	89.10	89.74	1658537
2019-09-27	90.46	91.06	89.82	90.16	2150005
2019-09-30	90.67	90.67	89.44	89.95	2401254
2019-10-01	90.73	90.79	87.17	87.28	2046726
2019-10-02	86.41	86.50	84.83	85.08	2387478
2019-10-03	84.82	85.58	83.46	85.54	2381643
2019-10-04	85.50	87.37	85.47	87.35	2472337
2019-10-07	87.45	87.97	86.80	86.99	1806826
2019-10-08	85.74	85.74	84.58	84.95	2115878
2019-10-09	85.74	86.67	85.49	86.06	1826043
2019-10-10	86.95	88.64	86.69	87.67	1569952
2019-10-11	89.88	90.80	89.34	89.42	2549751
2019-10-14	88.65	89.56	88.35	89.34	1149727
2019-10-15	89.39	90.93	88.91	89.95	1466535
2019-10-16	89.52	90.43	89.22	89.45	1472926
2019-10-17	90.29	90.74	89.07	89.38	1687920
2019-10-18	89.46	90.19	89.33	89.69	2070690
2019-10-21	90.77	91.23	90.56	90.88	1437832
2019-10-22	90.70	91.78	90.00	91.21	1474761
2019-10-23	90.14	91.60	90.14	91.57	1795350
2019-10-24	91.80	92.26	90.56	91.26	2006582
2019-10-25	90.81	92.18	90.79	91.75	1503374
2019-10-28	92.62	93.36	92.50	93.12	2047909
2019-10-29	92.74	93.94	92.74	93.00	1734784
2019-10-30	92.68	92.76	91.25	92.31	1432086
2019-10-31	91.53	91.61	89.56	91.14	2976258
2019-11-01	91.85	93.04	91.62	92.97	2566083
2019-11-04	94.02	94.91	93.61	94.50	2410989
2019-11-05	91.00	93.85	90.28	92.05	4400552
2019-11-06	91.45	91.94	89.85	90.55	2768584
2019-11-07	91.60	92.83	91.47	91.84	2078721
2019-11-08	94.59	95.01	91.31	92.89	3701298
2019-11-11	92.15	92.58	91.30	92.25	2002237
2019-11-12	92.45	93.75	92.19	93.31	3237935
2019-11-13	92.20	93.14	91.62	92.79	2338239
2019-11-14	92.52	93.07	92.52	92.81	1631459
2019-11-15	93.57	93.81	93.25	93.65	2248962
2019-11-18	93.34	93.64	92.37	93.14	2141335
2019-11-19	93.37	93.87	93.14	93.46	2110787
2019-11-20	92.98	93.50	92.47	93.12	2772689
2019-11-21	93.69	93.93	93.00	93.56	2119376
2019-11-22	93.95	95.29	93.81	94.94	2382795
2019-11-25	93.57	93.93	93.10	93.67	3143047
2019-11-26	93.64	93.93	93.38	93.83	2003951
2019-11-27	94.16	94.57	93.87	93.92	1306525
2019-11-29	94.04	94.30	93.49	93.62	793559
2019-12-02	94.06	94.49	92.78	92.94	1708943
2019-12-03	91.20	91.72	89.84	90.38	3092084
2019-12-04	90.95	91.71	90.72	90.76	1838928
2019-12-05	91.49	91.90	90.79	91.01	1472892
2019-12-06	92.22	92.96	92.14	92.29	1425081
2019-12-09	91.72	93.00	91.38	92.80	1228156
2019-12-10	92.48	92.75	92.10	92.45	1382648
2019-12-11	92.43	92.67	91.92	92.42	1435423
2019-12-12	92.56	94.87	92.40	94.55	2280216
2019-12-13	94.53	95.64	93.82	94.14	1730991
2019-12-16	95.00	95.30	94.39	94.49	1613575
2019-12-17	94.39	95.34	94.30	95.13	1400927
2019-12-18	95.50	95.59	95.03	95.27	2067851
2019-12-19	95.44	95.44	94.13	94.24	3429593
2019-12-20	95.01	95.38	94.50	94.54	5207864
2019-12-23	94.65	94.85	93.54	94.28	1763273
2019-12-24	94.28	94.55	93.74	93.81	596987
2019-12-26	93.83	94.54	93.59	94.01	1099874
2019-12-27	94.34	94.34	93.08	93.22	1097132
2019-12-30	93.65	93.65	92.79	92.88	852133
2019-12-31	92.98	93.75	92.78	93.74	1355319
2020-01-02	94.04	94.90	93.79	94.84	1628551
2020-01-03	93.40	93.72	92.68	93.26	1526341
2020-01-06	92.12	93.52	91.97	93.49	1688991
2020-01-07	93.21	93.80	92.73	93.39	1740545
2020-01-08	93.80	95.36	93.44	93.99	3611365
2020-01-09	94.68	95.06	94.36	94.70	2279696
2020-01-10	94.65	94.99	94.04	94.41	1429171
2020-01-13	94.56	95.08	94.12	95.07	1517034
2020-01-14	94.75	95.63	94.69	94.93	1907529
2020-01-15	94.08	95.00	93.82	94.32	2023912
2020-01-16	95.00	95.54	94.88	95.39	2203226
2020-01-17	95.47	97.10	95.41	97.10	2501504
2020-01-21	96.31	96.45	94.94	95.49	2076197
2020-01-22	95.77	96.08	95.37	95.95	1640439
2020-01-23	95.31	95.78	94.03	95.53	1992479
2020-01-24	95.66	95.66	92.50	93.52	1924172
2020-01-27	91.17	91.81	90.17	90.35	2104549
2020-01-28	91.18	92.54	90.64	92.00	1755484
2020-01-29	92.52	93.02	91.90	91.91	1290033
2020-01-30	90.99	93.20	90.68	93.11	1442480
2020-01-31	92.04	92.60	90.58	91.06	2695880
2020-02-03	91.65	93.00	91.44	91.50	1508409
2020-02-04	93.21	94.42	93.20	93.53	2080855
2020-02-05	95.33	96.92	94.53	95.64	3808567
2020-02-06	96.58	96.62	95.32	95.33	1762505
2020-02-07	94.71	95.35	94.23	94.67	1510300
2020-02-10	94.38	94.92	93.98	94.89	1178735
2020-02-11	95.35	96.83	94.98	95.87	1490552
2020-02-12	96.60	97.24	95.93	95.95	1535764
2020-02-13	95.52	95.91	95.02	94.47	1449618
2020-02-14	94.59	94.94	93.89	94.48	1195688
2020-02-18	93.87	94.74	92.47	93.18	1442573
2020-02-19	93.50	93.65	93.07	93.10	1421919
2020-02-20	93.04	94.50	92.98	93.78	1422240
2020-02-21	92.93	93.33	91.43	92.60	2103102
2020-02-24	89.11	89.56	87.05	87.83	3387223
2020-02-25	88.22	88.22	83.48	84.06	2961217
2020-02-26	84.77	85.08	81.84	81.92	3067878
2020-02-27	79.31	80.67	77.26	77.52	3928182
2020-02-28	74.89	75.94	73.19	75.45	5093043
2020-03-02	76.02	79.73	75.29	79.56	5089139
2020-03-03	79.47	80.13	74.38	75.06	3844487
2020-03-04	76.44	77.21	73.71	77.17	3976065
2020-03-05	74.06	74.18	71.27	72.26	3709377
2020-03-06	68.47	71.79	67.95	69.81	5168639
2020-03-09	63.75	65.83	57.38	58.24	7662053
2020-03-10	62.07	63.22	59.39	62.87	7946344
2020-03-11	60.05	60.61	57.20	57.97	5757006
2020-03-12	52.82	53.05	46.30	46.31	7775761
2020-03-13	51.81	52.99	46.64	52.92	8143862
2020-03-16	44.00	48.07	43.17	43.35	6806986
2020-03-17	44.56	46.97	40.00	46.77	8187837
2020-03-18	42.57	47.90	41.94	46.18	7466490
2020-03-19	44.77	47.89	43.01	44.37	5083796
2020-03-20	45.22	46.31	42.01	42.26	6519191
2020-03-23	41.01	42.00	38.62	39.22	6673425
2020-03-24	42.87	47.98	42.17	47.47	4764071
2020-03-25	50.50	56.41	47.25	51.61	5927509
2020-03-26	52.47	57.78	52.36	54.65	5747916
2020-03-27	51.57	55.35	50.78	53.04	4724639
2020-03-30	52.15	54.12	51.04	53.75	3226989
2020-03-31	53.26	53.78	50.71	52.14	4656847
2020-04-01	48.50	49.85	46.58	47.00	4234194
2020-04-02	46.36	48.91	45.57	46.63	3999475
2020-04-03	46.29	47.37	45.04	46.09	4530418
2020-04-06	49.90	50.22	47.70	49.14	4675892
2020-04-07	53.97	54.05	50.69	52.06	5451905
2020-04-08	53.01	55.43	52.58	55.02	3951973
2020-04-09	56.95	60.63	56.70	58.70	3738103
2020-04-13	58.63	59.37	55.21	58.00	3092277
2020-04-14	59.08	59.91	56.99	58.61	3749032
2020-04-15	55.44	55.99	53.93	54.52	3839949
2020-04-16	53.93	54.39	51.82	52.39	3092876
2020-04-17	55.37	56.97	54.66	56.60	4589344
2020-04-20	54.72	55.86	53.47	54.25	2925577
2020-04-21	52.02	53.06	51.22	51.79	3251119
2020-04-22	53.53	54.06	52.71	53.61	3659603
2020-04-23	54.26	54.99	52.98	53.24	2411674
2020-04-24	53.94	56.20	53.40	55.78	2785588
2020-04-27	56.46	59.74	56.30	59.26	2953310
2020-04-28	62.00	63.24	59.81	60.65	3179970
2020-04-29	63.50	64.93	62.90	64.49	3403817
2020-04-30	62.32	64.29	61.83	62.37	2809395
2020-05-01	60.38	60.50	58.72	59.54	2569322
2020-05-04	58.19	58.99	57.01	58.88	2244070
2020-05-05	59.84	60.66	58.47	58.75	2256601
2020-05-06	57.55	58.83	54.02	54.12	4459667
2020-05-07	55.08	58.84	55.03	56.72	3514809
2020-05-08	58.12	59.04	57.23	58.98	1996374
2020-05-11	57.95	58.05	56.40	57.05	2183612
2020-05-12	57.51	57.90	54.25	54.26	2559515
2020-05-13	53.70	53.94	50.97	51.35	3846964
2020-05-14	50.12	53.48	48.52	53.38	3204486
2020-05-15	52.64	53.76	51.83	52.93	2547741
2020-05-18	55.85	57.62	55.51	57.12	2643395
2020-05-19	56.79	56.96	54.95	54.98	2348304
2020-05-20	56.11	57.15	56.00	56.56	2268396
2020-05-21	56.04	57.97	56.04	56.57	2815775
2020-05-22	56.60	56.93	54.87	56.28	3307934
2020-05-26	59.49	61.58	58.93	60.46	4561562
2020-05-27	64.00	64.96	62.02	63.20	3499829
2020-05-28	64.27	64.33	61.63	61.85	2497461
2020-05-29	60.68	61.98	60.11	60.96	4599449
2020-06-01	60.78	61.40	59.66	60.88	3798959
2020-06-02	59.76	61.59	59.76	60.96	6232376
2020-06-03	62.96	64.11	62.72	63.71	5487453
2020-06-04	63.33	65.53	62.64	65.46	5437246
2020-06-05	70.98	71.45	68.27	69.23	5575955
2020-06-08	71.37	74.76	70.29	74.73	5548616
2020-06-09	72.00	72.67	70.75	71.76	3426506
2020-06-10	71.00	71.07	67.88	67.88	3539561
2020-06-11	63.10	64.22	60.06	60.35	4916106
2020-06-12	63.77	63.83	61.16	63.16	2729585
2020-06-15	60.16	65.22	59.92	64.54	3453881
2020-06-16	67.92	68.49	64.06	65.80	3594884
2020-06-17	66.23	66.42	63.76	63.82	2466842
2020-06-18	63.10	65.23	62.61	64.04	2473908
2020-06-19	65.80	65.80	62.50	63.09	8417451
2020-06-22	62.50	63.03	61.59	62.54	2629258
2020-06-23	63.69	64.50	62.89	63.18	2826795
2020-06-24	62.01	62.20	59.23	59.70	3838540
2020-06-25	59.00	60.82	58.70	60.45	4092954
2020-06-26	59.34	59.66	57.11	58.10	8980506
2020-06-29	58.83	59.43	57.76	59.20	2621758
2020-06-30	58.74	61.24	58.66	60.90	2789997
2020-07-01	61.02	61.33	58.85	58.93	2157926
2020-07-02	60.71	61.78	59.15	59.30	2467446
2020-07-06	61.33	62.12	60.27	61.31	2423196
2020-07-07	60.26	60.81	59.24	59.39	2437418
2020-07-08	59.63	60.95	59.54	60.77	1904508
2020-07-09	60.56	60.59	57.83	58.03	2962457
2020-07-10	58.15	60.72	58.00	60.54	2475984
2020-07-13	61.53	62.14	60.32	60.97	2409335
2020-07-14	60.88	61.97	60.16	61.91	2731679
2020-07-15	63.40	64.24	62.48	63.93	2894602
2020-07-16	63.23	65.45	62.67	64.25	1964950
2020-07-17	64.24	64.43	63.38	64.14	2220733
2020-07-20	63.73	63.86	62.68	63.02	1755586
2020-07-21	63.64	65.97	63.56	64.99	2471659
2020-07-22	64.25	65.59	64.16	65.47	2100589
2020-07-23	65.27	66.12	65.10	65.63	1932302
2020-07-24	66.01	66.25	64.74	64.91	1673294
2020-07-27	64.49	64.49	63.05	64.22	2055125
2020-07-28	64.02	64.88	63.66	64.08	1958403
2020-07-29	64.07	65.77	63.76	65.48	2820300
2020-07-30	63.62	63.91	61.75	63.66	2736398
2020-07-31	63.60	63.71	62.31	63.37	4421083
2020-08-03	63.69	64.96	63.28	64.43	2271853
2020-08-04	63.95	64.55	63.16	63.28	2907371
2020-08-05	65.00	67.32	64.81	67.20	3575226
2020-08-06	66.35	67.08	64.35	64.65	2981557
2020-08-07	64.25	67.99	64.14	67.96	2269622
2020-08-10	68.15	69.73	68.05	69.54	2411151
2020-08-11	71.32	72.59	70.55	70.74	3285942
2020-08-12	72.50	72.65	68.71	69.91	2540656
2020-08-13	69.00	70.19	68.51	69.54	1970012
2020-08-14	69.00	71.03	68.89	70.59	1598743
2020-08-17	70.33	70.69	69.14	69.45	1942675
2020-08-18	69.64	70.16	68.50	68.57	1680639
2020-08-19	68.43	69.83	68.31	69.07	1871436
2020-08-20	68.25	68.73	67.78	68.13	1342509
2020-08-21	68.04	68.65	67.20	66.31	1697550
2020-08-24	67.13	69.10	66.71	69.09	2076998
2020-08-25	69.80	70.33	68.56	69.10	1605475
2020-08-26	69.02	69.19	68.17	68.29	1442833
2020-08-27	68.32	69.98	68.32	69.36	1398208
2020-08-28	70.00	70.11	68.85	69.64	1251726
2020-08-31	69.33	69.39	67.47	67.77	2230844
2020-09-01	67.29	68.91	66.76	68.00	2124897
2020-09-02	68.00	69.26	67.59	69.01	2130027
2020-09-03	69.50	71.19	67.41	68.01	2212876
2020-09-04	69.50	70.34	67.95	69.71	2188607
2020-09-08	69.14	69.39	67.17	67.82	2775284
2020-09-09	68.85	69.00	67.67	68.28	1601598
2020-09-10	68.64	69.58	67.19	67.26	2340566
2020-09-11	67.42	68.50	66.94	68.12	1751517
2020-09-14	68.93	70.30	68.41	69.76	2080922
2020-09-15	70.00	70.00	68.33	68.36	1902136
2020-09-16	68.60	70.64	68.34	69.32	2423245
2020-09-17	69.09	69.66	67.42	68.59	2536681
2020-09-18	68.03	69.10	68.02	68.15	2949157
2020-09-21	66.45	67.14	63.95	64.73	3293733
2020-09-22	64.55	65.54	62.68	63.71	3184170
2020-09-23	64.10	65.01	61.94	61.96	2659925
2020-09-24	62.01	62.66	60.16	61.45	3540954
2020-09-25	60.87	62.26	60.60	62.08	3007755
2020-09-28	63.50	64.87	63.29	64.03	2339696
2020-09-29	63.76	64.25	62.38	63.09	2132381
2020-09-30	63.20	64.14	62.76	63.52	3073442
2020-10-01	63.91	64.76	62.81	63.51	2371778
2020-10-02	62.36	64.30	62.14	63.88	2187895
2020-10-05	64.65	66.21	64.51	65.71	2442645
2020-10-06	66.57	68.05	65.11	65.34	3175488
2020-10-07	66.07	68.00	66.07	67.79	2302368
2020-10-08	68.45	69.02	67.79	68.27	1573816
2020-10-09	68.93	68.99	67.07	67.88	1409039
2020-10-12	68.38	69.39	67.87	69.19	1311101
2020-10-13	68.33	68.48	66.23	66.40	2042559
2020-10-14	66.41	67.39	66.29	66.33	1195753
2020-10-15	65.54	66.67	64.87	66.53	1868915
2020-10-16	66.75	67.33	65.99	66.27	1539927
2020-10-19	66.62	67.25	65.51	65.60	1223955
2020-10-20	66.54	67.41	66.11	66.22	1313007
2020-10-21	65.99	66.82	65.77	66.14	1527680
2020-10-22	65.81	68.15	65.66	67.92	1422710
2020-10-23	68.54	69.05	68.00	68.73	1406453
2020-10-26	67.63	67.77	65.43	66.42	1644136
2020-10-27	66.01	66.02	63.44	63.46	2055092
2020-10-28	62.12	63.15	61.22	61.67	2554371
2020-10-29	61.20	63.54	60.39	63.04	1914645
2020-10-30	62.56	64.08	62.16	64.02	2619289
2020-11-02	65.19	66.30	64.19	65.93	2072945
2020-11-03	67.33	68.79	67.18	67.78	2819823
2020-11-04	67.38	68.14	63.08	63.09	4566230
2020-11-05	63.56	66.49	63.56	65.37	2993789
2020-11-06	65.84	66.30	63.05	63.55	2625302
2020-11-09	69.25	74.62	69.10	73.45	6427777
2020-11-10	73.75	76.18	73.08	75.45	4569652
2020-11-11	75.67	75.67	72.06	73.02	3093035
2020-11-12	71.53	72.19	69.93	71.02	2394835
2020-11-13	71.50	73.52	71.50	73.13	1740107
2020-11-16	75.80	75.92	74.45	75.58	2087682
2020-11-17	74.57	75.82	73.78	75.42	1615418
2020-11-18	75.71	77.56	75.41	75.77	2312156
2020-11-19	74.97	76.14	73.70	75.79	1926602
2020-11-20	75.40	76.15	74.71	74.55	2474819
2020-11-23	75.37	77.23	75.24	76.84	2169748
2020-11-24	78.48	80.01	77.70	79.85	2703089
2020-11-25	78.87	78.87	77.95	78.73	1556330
2020-11-27	78.63	79.16	77.64	78.09	892424
2020-11-30	77.25	77.99	75.34	75.62	3305304
2020-12-01	77.77	78.03	76.88	77.11	1943841
2020-12-02	76.48	78.92	76.48	78.68	1813601
2020-12-03	78.61	79.68	78.24	78.87	2181223
2020-12-04	79.85	81.52	79.68	81.29	2001364
2020-12-07	80.53	80.61	79.27	79.98	2031383
2020-12-08	79.27	80.59	79.19	80.25	1501387
2020-12-09	81.35	81.64	79.72	80.23	1592929
2020-12-10	79.03	80.17	78.87	79.96	1748009
2020-12-11	78.47	79.36	77.98	78.58	1490679
2020-12-14	80.00	80.03	76.54	76.61	2023573
2020-12-15	77.66	78.09	76.15	77.81	1568365
2020-12-16	77.85	78.47	77.27	78.00	1454324
2020-12-17	78.45	78.63	76.66	77.66	1943742
2020-12-18	77.66	77.98	75.75	76.51	4779774
2020-12-21	76.11	76.37	74.58	76.20	1852211
2020-12-22	76.36	76.46	74.99	75.00	1830406
2020-12-23	75.96	77.30	75.96	76.79	2439207
2020-12-24	76.80	77.02	75.87	76.74	612011
2020-12-28	77.16	78.62	76.70	76.91	1518881
2020-12-29	77.21	77.58	76.14	76.34	1231635
2020-12-30	76.55	77.68	76.44	77.45	1383684
2020-12-31	77.31	78.23	76.91	78.07	1208367
2021-01-04	78.40	78.40	75.71	76.40	2620879
2021-01-05	76.28	77.96	76.04	77.14	1578462
2021-01-06	79.10	82.85	78.94	81.71	3286443
2021-01-07	82.62	82.94	81.23	81.35	2364575
2021-01-08	81.46	81.60	79.32	80.70	1603962
2021-01-11	79.68	81.18	79.22	80.78	1202415
2021-01-12	81.38	82.79	81.05	82.29	1548072
2021-01-13	81.86	82.47	81.20	82.24	1357443
2021-01-14	82.65	84.56	82.33	83.91	1721895
2021-01-15	83.57	84.03	82.17	83.61	2242051
2021-01-19	84.16	85.65	83.64	84.86	1899439
2021-01-20	84.77	84.85	83.61	84.01	1493179
2021-01-21	83.82	84.36	82.82	82.86	1326427
2021-01-22	82.00	82.88	81.45	82.62	1375400
2021-01-25	81.42	82.22	80.59	81.96	1983838
2021-01-26	82.37	82.58	81.10	81.22	1642315
2021-01-27	80.00	80.21	78.96	79.24	3166458
2021-01-28	80.10	82.23	79.92	81.19	2157278
2021-01-29	80.66	80.92	77.72	78.28	3636368
2021-02-01	78.86	79.10	77.27	78.91	1600377
2021-02-02	80.00	81.21	79.40	80.16	1885037
2021-02-03	80.00	81.15	79.83	80.96	1574779
2021-02-04	81.25	83.17	80.94	82.78	2413111
2021-02-05	83.81	83.81	79.55	80.16	4167380
2021-02-08	80.40	80.94	79.32	80.91	2709011
2021-02-09	80.78	82.00	80.44	81.43	2749647
2021-02-10	81.61	82.50	81.14	82.11	2881988
2021-02-11	82.25	82.69	80.75	80.18	2355655
2021-02-12	80.01	82.17	80.00	80.86	2520100
2021-02-16	81.69	83.68	81.31	82.76	2966074
2021-02-17	82.44	84.27	82.31	83.42	2051869
2021-02-18	82.79	83.49	81.11	81.91	2189980
2021-02-19	82.62	84.37	82.58	84.10	2881268
2021-02-22	83.72	87.01	83.72	86.11	2969789
2021-02-23	87.02	87.20	85.12	85.37	2326221
2021-02-24	86.12	90.59	85.82	89.91	4862029
2021-02-25	90.32	91.61	87.72	87.91	3203601
2021-02-26	87.43	88.26	85.47	86.72	2749310
2021-03-01	88.52	89.55	88.08	88.62	2816654
2021-03-02	89.06	89.74	88.84	89.02	2003164
2021-03-03	88.38	90.98	88.38	89.37	3220105
2021-03-04	89.35	89.83	86.41	88.57	2704406
2021-03-05	90.00	91.03	87.32	90.66	2219551
2021-03-08	91.59	94.53	91.41	92.72	3085778
2021-03-09	91.64	93.37	90.27	91.39	2777878
2021-03-10	91.30	93.33	91.15	92.80	2141502
2021-03-11	92.34	93.99	91.72	92.41	2548038
2021-03-12	93.56	94.85	93.11	93.87	2525802
2021-03-15	94.02	94.45	91.95	93.80	2095565
2021-03-16	92.61	93.03	90.81	91.39	2556577
2021-03-17	92.41	93.40	91.84	93.18	2070474
2021-03-18	94.08	95.49	92.89	93.11	2988892
2021-03-19	92.00	93.19	90.73	91.98	9148422
2021-03-22	91.10	91.72	90.32	90.86	2390088
2021-03-23	90.30	90.73	88.03	88.43	2627696
2021-03-24	89.45	90.95	88.74	88.80	2260155
2021-03-25	88.68	91.23	87.84	90.93	1977405
2021-03-26	92.00	92.27	90.62	91.98	1957294
2021-03-29	90.63	91.84	90.10	90.64	1955744
2021-03-30	91.30	92.58	91.03	92.08	1823031
2021-03-31	91.41	92.20	91.06	91.10	2878506
2021-04-01	90.90	92.71	90.81	92.71	1895336
2021-04-05	93.79	94.20	92.54	92.75	1925147
2021-04-06	92.79	93.70	92.46	93.04	1695098
2021-04-07	93.05	94.16	93.05	93.95	1644714
2021-04-08	93.20	93.34	92.18	92.97	1205920
2021-04-09	93.89	94.42	93.48	94.35	2436215
2021-04-12	95.00	95.75	94.51	95.56	1848467
2021-04-13	95.20	95.89	94.20	95.28	2775118
2021-04-14	95.48	97.85	95.39	97.34	3520042
2021-04-15	97.24	97.95	96.74	97.30	2882393
2021-04-16	98.00	99.53	97.85	98.88	2218860
2021-04-19	99.27	99.87	98.34	98.54	1786500
2021-04-20	97.58	98.00	95.27	96.02	1939290
2021-04-21	95.66	98.06	95.41	97.93	1989351
2021-04-22	97.45	97.76	96.30	96.74	1888576
2021-04-23	96.65	98.86	96.53	98.50	1699002
2021-04-26	98.97	100.21	98.35	98.53	1914754
2021-04-27	98.53	99.38	98.53	99.30	1390527
2021-04-28	100.14	100.77	99.66	99.81	1539270
2021-04-29	100.77	101.55	100.07	101.20	1660533
2021-04-30	100.87	101.36	99.95	100.36	1524626
2021-05-03	101.35	102.39	100.58	101.44	1760338
2021-05-04	101.41	102.25	100.18	101.67	2056599
2021-05-05	102.75	104.61	101.63	104.19	2162044
2021-05-06	104.61	105.68	103.42	105.61	2303054
2021-05-07	103.99	105.98	103.85	105.95	2130588
2021-05-10	106.70	108.56	105.88	106.72	2935434
2021-05-11	105.76	106.48	103.95	104.91	2890825
2021-05-12	105.64	106.25	102.93	103.20	2226227
2021-05-13	102.73	106.65	102.68	105.80	2263481
2021-05-14	106.14	107.89	106.01	107.68	1764271
2021-05-17	107.06	108.21	106.68	107.96	1573446
2021-05-18	107.50	107.89	106.51	106.59	2136904
2021-05-19	105.32	106.51	103.64	106.45	2264513
2021-05-20	106.44	106.85	104.84	105.70	1949624
2021-05-21	106.06	107.42	106.06	106.90	2028775
2021-05-24	105.95	106.87	105.50	106.33	1693021
2021-05-25	106.40	107.38	104.20	104.37	1918306
2021-05-26	104.99	105.26	103.61	105.03	1768300
2021-05-27	106.54	107.02	105.60	106.63	3026669
2021-05-28	107.10	107.21	104.92	106.97	2181434
2021-06-01	107.91	108.64	107.37	108.51	1813873
2021-06-02	108.75	109.17	107.62	108.03	2029506
2021-06-03	107.57	109.09	107.27	108.23	1779194
2021-06-04	108.04	108.53	107.32	108.44	1287053
2021-06-07	108.65	108.90	107.73	108.07	1492038
2021-06-08	107.23	108.46	106.09	108.06	1287341
2021-06-09	107.41	107.55	106.08	106.09	1869086
2021-06-10	107.45	107.90	104.88	104.92	1594994
2021-06-11	105.43	106.28	105.05	105.53	1563736
2021-06-14	105.30	105.82	103.66	104.42	1739436
2021-06-15	104.48	105.55	104.02	104.89	1707014
2021-06-16	104.51	105.94	103.32	105.16	1745346
2021-06-17	105.53	105.83	99.97	100.64	2948890
2021-06-18	98.57	99.64	97.38	97.62	5237926
2021-06-21	98.58	100.77	98.57	100.77	1896133
2021-06-22	100.82	100.96	99.37	100.42	1506265
2021-06-23	100.70	101.66	100.25	101.03	1450872
2021-06-24	101.25	102.88	100.63	102.51	1496974
2021-06-25	102.99	104.57	102.53	104.33	1950426
2021-06-28	103.91	103.91	101.88	102.20	1496385
2021-06-29	102.89	103.68	101.37	101.73	1281952
2021-06-30	101.48	102.60	101.21	102.47	1289563
2021-07-01	103.29	103.63	102.61	103.30	1217339
2021-07-02	103.02	103.49	102.54	103.13	1018984
2021-07-06	102.58	102.87	99.48	100.14	2362618
2021-07-07	99.29	100.66	99.03	100.40	1498912
2021-07-08	98.49	98.92	96.59	97.15	2426913
2021-07-09	99.18	100.85	98.54	100.58	2000116
2021-07-12	99.80	101.78	98.90	101.62	1501112
2021-07-13	101.62	101.78	99.87	100.14	1512284
2021-07-14	100.37	101.61	98.87	99.69	1611547
2021-07-15	99.04	100.97	98.68	100.30	1532347
2021-07-16	100.97	101.16	98.43	98.73	1410737
2021-07-19	96.00	96.81	94.51	95.71	2667012
2021-07-20	95.59	99.94	95.13	99.06	2263222
2021-07-21	99.99	102.43	99.83	101.21	2133784
2021-07-22	101.00	101.00	99.05	99.45	1546948
2021-07-23	100.33	100.75	99.09	99.50	1209293
2021-07-26	99.62	101.23	99.62	100.74	1399231
2021-07-27	99.37	101.13	98.89	100.53	1381682
2021-07-28	100.63	101.43	99.30	100.58	1557609
2021-07-29	101.84	102.55	100.94	101.43	1556366
2021-07-30	100.96	102.19	100.05	100.28	2376012
2021-08-02	101.00	102.92	99.96	100.20	1795063
2021-08-03	101.03	102.36	98.74	102.16	1990395
2021-08-04	99.80	102.06	99.09	99.90	2689994
2021-08-05	101.25	102.29	101.08	102.08	1590444
2021-08-06	103.70	105.46	103.49	104.76	1842748
2021-08-09	104.33	105.48	103.54	104.81	1733047
2021-08-10	104.69	106.72	104.44	106.06	1892097
2021-08-11	106.57	107.61	105.59	107.54	1924071
2021-08-12	108.00	108.48	107.24	107.96	1775169
2021-08-13	108.32	108.54	107.57	108.01	1522983
2021-08-16	107.21	107.81	105.66	107.32	1735709
2021-08-17	106.25	107.22	105.27	106.54	1940210
2021-08-18	106.00	107.24	104.97	105.06	1702980
2021-08-19	103.82	105.05	102.92	103.79	1805759
2021-08-20	103.69	104.56	103.37	103.19	1917334
2021-08-23	104.02	105.29	104.00	104.52	1536373
2021-08-24	104.91	105.74	104.45	105.52	1411324
2021-08-25	105.92	107.87	105.55	106.82	1351520
2021-08-26	106.94	107.13	105.31	105.54	1462745
2021-08-27	105.92	107.63	105.68	107.36	1544401
2021-08-30	107.30	107.40	105.38	105.83	1388377
2021-08-31	105.56	106.90	105.28	105.88	2604180
2021-09-01	106.11	106.33	104.57	104.75	1386890
2021-09-02	105.00	105.40	104.43	105.03	1561877
2021-09-03	105.46	105.81	104.32	104.89	1330590
2021-09-07	104.80	105.77	104.51	104.83	1752305
2021-09-08	104.70	105.30	103.98	104.64	1338091
2021-09-09	104.38	106.17	104.07	104.54	1410143
2021-09-10	105.42	105.56	103.70	103.75	1269208
2021-09-13	105.02	105.68	104.11	105.41	1400709
2021-09-14	106.00	106.17	103.31	103.72	1730932
2021-09-15	104.13	105.34	103.80	104.32	2148703
2021-09-16	104.64	105.39	103.40	103.61	2001035
2021-09-17	103.07	104.82	102.77	103.14	4747628
2021-09-20	100.35	100.66	97.05	98.89	3602059
2021-09-21	99.32	99.89	97.28	97.90	2430752
2021-09-22	99.49	100.89	99.37	100.05	1963644
2021-09-23	101.26	104.27	101.12	103.21	1669305
2021-09-24	103.24	104.81	103.15	103.75	1292292
2021-09-27	105.00	107.54	104.90	106.61	1773898
2021-09-28	106.97	107.87	105.50	105.57	1800753
2021-09-29	105.95	106.37	105.14	105.89	1427068
2021-09-30	106.50	107.00	104.62	105.20	2491020
2021-10-01	105.50	106.90	104.55	106.18	1238654
2021-10-04	105.98	108.09	105.39	105.71	1856713
2021-10-05	106.40	108.49	105.35	108.16	1916233
2021-10-06	107.08	108.00	105.68	107.97	1525914
2021-10-07	108.93	109.61	108.31	108.49	1518771
2021-10-08	108.78	110.12	108.52	109.72	1320219
2021-10-11	110.03	111.91	109.81	110.08	1742972
2021-10-12	109.97	110.73	108.67	108.98	1491186
2021-10-13	108.50	108.67	105.47	107.45	1568363
2021-10-14	108.65	109.87	108.10	109.78	1324229
2021-10-15	110.80	111.49	110.31	110.59	1469353
2021-10-18	110.32	111.26	109.81	110.51	1111181
2021-10-19	111.59	112.13	110.95	111.92	1191105
2021-10-20	111.69	114.06	111.26	114.00	1291659
2021-10-21	113.50	114.63	112.28	113.27	1095421
2021-10-22	113.58	114.54	112.95	113.99	1107256
2021-10-25	114.33	114.68	113.65	113.81	1308989
2021-10-26	114.32	114.74	113.52	113.65	1036002
2021-10-27	113.15	114.31	111.67	111.76	1217126
2021-10-28	111.98	113.08	111.79	112.58	1103820
2021-11-01	111.05	111.47	109.91	111.33	1272290
2021-11-02	111.17	112.07	110.57	111.17	1798990
2021-11-03	109.00	115.52	108.40	113.94	2970286
2021-11-04	113.35	113.72	110.06	111.80	2243723
2021-11-05	112.89	113.44	110.30	110.92	1646974
2021-11-08	111.75	112.79	110.66	111.07	1073970
2021-11-09	110.13	110.61	108.25	109.16	1677708
2021-11-10	110.11	110.93	108.08	109.58	2117864
2021-11-11	109.58	110.74	109.02	110.27	1028704
2021-11-12	110.03	110.79	109.47	110.75	1045318
2021-11-15	110.93	111.45	110.43	110.85	1201873
2021-11-16	111.13	112.48	110.63	111.29	1920020
2021-11-17	111.00	111.43	110.03	110.28	1326964
2021-11-18	110.13	110.84	108.51	109.25	1307689
2021-11-19	107.56	107.69	105.67	105.38	2251484
2021-11-22	106.27	108.75	105.75	107.48	1921180
2021-11-23	108.46	110.45	108.20	110.19	1955530
2021-11-24	110.04	110.48	108.75	109.33	1558006
2021-11-29	106.72	106.82	103.97	105.03	1847538
2021-11-30	103.47	103.76	101.55	102.26	4139145
2021-12-01	104.54	104.87	100.01	100.05	2175640
2021-12-02	101.00	104.39	100.40	103.42	2056716
2021-12-03	103.32	104.31	101.70	102.73	2329361
2021-12-06	104.06	105.85	103.81	104.20	2046961
2021-12-07	105.00	106.30	104.30	105.75	1686650
2021-12-08	106.06	107.00	105.68	105.71	1323740
2021-12-09	105.31	107.08	104.77	106.53	1329859
2021-12-10	107.39	107.85	106.33	107.04	1424646
2021-12-13	106.37	106.51	104.66	105.08	1642851
2021-12-14	105.14	108.06	105.12	107.06	2505681
2021-12-15	107.43	107.67	104.83	106.93	2302479
2021-12-16	108.22	109.12	107.36	108.05	1870742
2021-12-17	107.78	108.00	105.28	105.38	4731376
2021-12-20	103.70	103.90	100.20	101.61	2625076
2021-12-21	102.99	106.51	102.99	105.97	2236461
2021-12-22	105.83	107.23	105.68	106.91	1410004
2021-12-23	107.59	109.07	107.59	108.25	1222646
2021-12-27	108.42	108.86	107.56	108.83	1147213
2021-12-28	108.52	110.10	108.33	109.06	1935064
2021-12-29	109.77	110.05	109.00	109.08	842209
2021-12-30	109.43	110.04	108.53	108.63	853566
2021-12-31	108.32	109.11	108.06	108.24	1001702
2022-01-03	108.82	110.83	108.82	109.92	1447579
2022-01-04	111.18	114.44	111.06	113.71	2216636
2022-01-05	112.90	114.03	111.29	111.40	2302091
2022-01-06	113.62	114.06	112.04	113.22	1896997
2022-01-07	113.75	115.98	113.14	114.79	2060500
2022-01-10	115.74	116.25	113.00	114.46	2009112
2022-01-11	115.00	115.44	113.62	115.39	1433800
2022-01-12	115.56	116.50	114.80	115.65	1287991
2022-01-13	116.34	117.96	116.01	116.42	1653725
2022-01-14	115.13	117.55	114.29	117.40	1736421
2022-01-18	117.18	117.40	115.14	115.73	1628817
2022-01-19	116.00	116.16	113.08	113.19	1541361
2022-01-20	113.27	115.15	112.14	112.43	1548570
2022-01-21	112.08	112.08	109.51	110.01	2108175
2022-01-24	107.50	109.85	104.81	109.44	2980272
2022-01-25	107.81	111.65	106.00	110.90	2229448
2022-01-26	112.04	113.48	110.45	111.78	2374515
2022-01-27	113.06	114.90	109.57	110.61	1906762
2022-01-28	110.19	110.36	107.32	110.19	1939485
2022-01-31	108.82	111.70	107.75	111.57	2290094
2022-02-01	111.57	114.03	111.11	113.67	1789054
2022-02-02	113.99	114.87	113.16	114.80	2159245
2022-02-03	114.93	115.72	113.14	113.39	2069962
2022-02-04	114.00	119.65	113.04	118.34	2962136
2022-02-07	118.81	120.19	118.34	119.27	1993332
2022-02-08	120.62	121.73	119.91	121.33	2847929
2022-02-09	120.84	122.50	120.30	121.19	1907017
2022-02-10	121.03	124.22	120.86	121.38	2819234
2022-02-11	120.86	122.89	118.92	118.66	3408329
2022-02-14	118.30	118.70	114.58	115.80	2863789
2022-02-15	117.00	118.63	116.93	118.00	1608115
2022-02-16	117.13	119.09	117.05	118.16	1847950
2022-02-17	116.74	116.74	113.52	114.25	2090548
2022-02-18	113.56	116.00	113.35	114.07	2469126
2022-02-22	113.86	114.27	111.44	112.76	1959048
2022-02-23	113.87	114.27	110.64	110.89	2119711
2022-02-24	107.16	109.35	105.15	108.95	2973955
2022-02-25	109.62	113.57	109.58	112.80	2140880
2022-02-28	108.83	111.78	108.76	111.66	2684378
2022-03-01	110.04	110.53	104.72	105.78	3004459
2022-03-02	106.84	110.15	106.64	109.37	2032089
2022-03-03	109.57	110.62	107.87	109.54	1766534
2022-03-04	107.15	107.15	105.00	106.43	2055866
2022-03-07	105.09	105.72	101.89	102.05	2427797
2022-03-08	103.41	106.93	102.48	103.70	2675242
2022-03-09	107.87	108.98	106.66	106.89	2351131
2022-03-10	105.49	106.67	104.72	106.15	1317209
2022-03-11	107.43	108.40	105.92	106.05	1633055
2022-03-14	108.59	111.16	107.81	109.26	2991458
2022-03-15	109.96	111.36	108.50	109.79	1769811
2022-03-16	111.26	114.00	111.26	113.96	2560518
2022-03-17	112.50	115.41	111.67	115.40	1859192
2022-03-18	115.09	115.54	113.57	115.23	5711259
2022-03-21	116.47	116.83	114.54	116.09	2089968
2022-03-22	117.62	120.31	117.62	119.00	2424524
2022-03-23	118.39	119.07	116.91	116.94	1549070
2022-03-24	117.55	119.85	117.42	119.16	1636163
2022-03-25	118.11	120.91	118.11	120.86	1571192
2022-03-28	120.45	120.62	119.04	120.06	1352450
2022-03-29	121.50	122.29	119.71	120.86	1510970
2022-03-30	121.00	121.50	119.57	120.30	1295756
2022-03-31	119.03	121.20	118.17	118.17	2040979
2022-04-01	119.32	119.86	117.57	118.40	1442921
2022-04-04	118.00	118.00	115.83	116.38	1610762
2022-04-05	116.32	117.95	116.00	116.85	1405961
2022-04-06	116.83	117.79	116.33	116.73	1580068
2022-04-07	116.26	116.46	112.39	114.65	2215912
2022-04-08	115.83	117.44	115.42	116.71	1319506
2022-04-11	116.71	118.46	116.28	116.50	1264872
2022-04-12	116.97	118.11	114.88	115.55	1254235
2022-04-13	114.86	116.38	114.50	116.30	1248519
2022-04-14	116.23	117.55	116.23	117.24	1399581
2022-04-18	116.49	118.70	116.49	118.50	1047654
2022-04-19	119.15	119.80	118.20	119.42	1495868
2022-04-20	120.22	121.84	119.89	121.06	1339089
2022-04-21	122.00	122.54	119.50	119.86	1306641
2022-04-22	119.69	120.13	115.65	115.83	1421830
2022-04-25	114.09	114.37	110.39	113.99	2414671
2022-04-26	112.30	113.66	110.38	110.39	1819851
2022-04-27	110.50	112.23	109.52	110.79	1371332
2022-04-28	112.03	112.44	109.89	112.12	1344497
2022-04-29	111.34	112.41	108.26	108.51	2105229
2022-05-02	109.06	109.73	106.03	108.41	2101597
2022-05-03	109.12	110.98	108.25	109.73	2337571
2022-05-04	106.73	111.80	105.35	111.57	3274091
2022-05-05	109.61	110.05	106.10	107.74	2522900
2022-05-06	107.81	108.19	105.40	106.68	2254797
2022-05-09	105.13	106.48	104.20	105.11	2832360
2022-05-10	105.88	107.00	102.55	104.25	2350134
2022-05-11	105.11	106.60	102.92	103.05	2108675
2022-05-12	102.48	102.71	97.60	100.16	3378719
2022-05-13	101.09	102.33	100.44	101.19	1956564
2022-05-16	101.72	101.72	99.49	101.03	1927145
2022-05-17	103.13	104.45	102.64	103.96	1729880
2022-05-18	102.95	103.31	101.14	101.59	2275306
2022-05-19	100.05	101.83	98.55	99.58	2327125
2022-05-20	100.42	101.23	96.56	97.50	3614234
2022-05-23	99.85	102.41	99.25	101.40	2236509
2022-05-24	100.80	101.56	98.29	100.89	1535434
2022-05-25	100.65	102.77	100.45	102.16	1778287
2022-05-26	103.22	104.92	103.22	104.56	1923913
2022-05-27	104.73	106.34	104.55	106.27	1615632
2022-05-31	105.17	107.08	104.59	106.25	4589625
2022-06-01	105.83	106.11	103.71	105.32	2032200
2022-06-02	105.75	105.90	104.06	105.75	1722266
2022-06-03	104.80	105.55	103.89	103.96	1059795
2022-06-06	105.08	106.80	104.00	105.33	1431472
2022-06-07	104.54	106.43	104.06	106.21	1266182
2022-06-08	105.72	106.15	104.53	105.09	1324280
2022-06-09	105.17	105.30	102.52	102.57	1472109
2022-06-10	100.00	100.87	98.13	98.39	1986469
2022-06-13	96.43	96.98	93.71	94.25	2481273
2022-06-15	95.36	96.17	93.18	94.85	1833125
2022-06-16	92.84	92.98	90.28	91.33	2775708
2022-06-17	90.70	92.81	90.25	91.44	3046248
2022-06-21	93.50	94.33	92.50	93.90	1890029
2022-06-22	92.03	93.81	91.81	93.17	1618068
2022-06-23	93.06	93.32	91.13	92.49	1390055
2022-06-24	93.31	97.74	93.25	97.41	2461380
2022-06-27	97.76	98.24	96.25	96.95	1147085
2022-06-28	98.70	99.78	97.59	97.68	1796492
2022-06-29	97.94	98.18	95.86	96.33	1290395
2022-06-30	94.77	96.66	93.83	95.68	1547297
2022-07-01	95.32	97.66	95.02	97.42	1836304
2022-07-05	94.86	95.60	92.77	95.33	1717983
2022-07-06	93.72	95.58	93.18	94.82	1656981
2022-07-07	96.02	97.15	95.87	96.60	1689250
2022-07-08	97.18	97.54	95.98	96.31	1180245
2022-07-11	95.95	97.15	95.71	96.10	1375902
2022-07-12	95.03	97.69	94.93	96.02	1508708
2022-07-13	94.71	94.71	91.65	93.30	2188621
2022-07-14	90.80	91.10	89.73	90.44	2308187
2022-07-15	91.66	92.92	90.43	92.33	1779427
2022-07-18	93.43	94.44	92.30	92.66	1501944
2022-07-19	94.00	95.70	93.55	95.17	1741533
2022-07-20	94.38	96.05	94.23	95.82	1562841
2022-07-21	95.40	96.13	94.16	96.07	1189335
2022-07-22	96.46	97.22	94.77	95.51	1018816
2022-07-25	96.23	97.25	95.50	96.87	1303047
2022-07-26	96.34	97.27	95.83	96.05	1247565
2022-07-27	96.76	98.26	96.29	97.64	1399626
2022-07-28	97.46	98.23	95.89	98.10	1574026
2022-07-29	98.56	100.80	98.27	99.99	2654065
2022-08-01	99.00	99.87	98.28	99.65	1772147
2022-08-02	99.43	99.86	97.88	97.99	2125933
2022-08-03	96.50	97.12	94.47	96.81	3989090
2022-08-04	96.95	97.97	95.93	95.95	2128726
2022-08-05	95.99	97.47	95.45	96.51	1836560
2022-08-08	97.18	97.95	97.07	97.30	1434288
2022-08-09	97.69	99.12	97.50	98.58	1362019
2022-08-10	100.00	101.86	99.65	101.65	1646393
2022-08-11	102.79	103.94	102.57	102.99	1542744
2022-08-12	103.36	105.52	103.36	105.49	1596557
2022-08-15	103.94	105.02	103.64	104.82	1191592
2022-08-16	104.44	105.72	104.44	105.18	1177483
2022-08-17	103.98	105.04	103.69	104.57	1298433
2022-08-18	104.77	105.46	104.37	105.42	1107858
2022-08-19	104.76	104.76	102.82	102.20	1887348
2022-08-22	100.51	100.51	98.92	99.11	1753254
2022-08-23	99.20	100.35	99.00	99.33	1072844
2022-08-24	99.08	99.78	98.65	99.50	908998
2022-08-25	99.91	101.41	99.69	101.38	1126078
2022-08-26	102.07	102.34	98.47	98.52	1377423
2022-08-29	97.70	98.66	97.10	97.98	967707
2022-08-30	98.28	98.31	96.50	97.03	1130804
2022-08-31	97.43	97.59	95.72	95.75	2090195
2022-09-01	95.34	95.42	93.38	94.97	1593850
2022-09-02	96.21	97.50	94.39	94.89	1177442
2022-09-06	95.51	95.60	93.55	94.18	1542937
2022-09-07	93.70	96.17	93.55	95.78	1511291
2022-09-08	95.18	97.08	94.96	96.95	1670535
2022-09-09	97.90	99.00	97.78	98.48	1351896
2022-09-12	99.28	100.48	98.95	99.76	1528346
2022-09-13	97.87	98.89	95.45	95.79	1930569
2022-09-14	95.96	96.48	93.40	94.08	2016032
2022-09-15	94.11	94.98	92.07	92.54	2797670
2022-09-16	91.92	92.30	90.07	91.92	3095095
2022-09-19	90.77	94.59	90.58	94.43	2023121
2022-09-20	93.62	93.71	92.00	93.02	1565110
2022-09-22	92.86	92.86	90.77	90.98	2376489
2022-09-23	89.76	90.05	87.17	88.68	2400699
2022-09-26	88.11	89.29	87.05	87.34	2211511
2022-09-27	88.19	88.90	86.18	87.18	2010131
2022-09-28	86.82	88.91	86.76	88.32	1911811
2022-09-29	87.49	87.65	85.46	86.30	2000397
2022-09-30	86.41	87.88	85.62	85.78	2553239
2022-10-03	87.31	89.61	86.23	89.19	2469401
2022-10-04	90.40	94.35	90.40	94.24	2432561
2022-10-05	92.91	94.27	92.49	93.75	1616666
2022-10-06	93.05	93.92	92.56	92.95	1647034
2022-10-07	92.19	92.58	90.37	91.08	1507398
2022-10-10	91.85	92.66	90.55	91.15	1121113
2022-10-11	90.56	92.32	89.99	90.84	1570350
2022-10-12	90.52	91.43	89.56	90.19	1367643
2022-10-13	88.83	95.65	88.05	95.10	2881494
2022-10-14	95.68	97.88	93.96	94.67	2175111
2022-10-17	96.81	97.70	95.08	95.89	2042482
2022-10-18	98.09	98.87	96.48	97.34	1755271
2022-10-19	96.85	97.89	95.76	96.42	1237927
2022-10-20	96.08	97.50	94.74	95.20	1674705
2022-10-21	95.52	98.44	95.00	98.29	1850602
2022-10-24	98.55	100.59	98.45	100.12	1602689
2022-10-25	99.30	101.67	98.97	101.40	1875979
2022-10-26	101.80	102.81	101.03	101.14	1712924
2022-10-27	102.04	103.57	101.68	101.82	1757563
2022-10-28	102.47	105.77	102.19	105.27	3106417
2022-10-31	104.89	105.67	104.27	105.19	2510270
2022-11-01	105.99	106.80	105.64	106.00	2087492
2022-11-02	107.15	109.00	105.19	105.29	3598163
2022-11-03	103.20	103.61	98.45	101.83	3423033
2022-11-04	103.72	105.64	102.82	105.06	1961902
2022-11-07	105.22	105.54	101.54	103.21	3163009
2022-11-08	102.93	103.92	101.71	103.30	2002316
2022-11-09	102.68	103.73	102.19	102.42	1135506
2022-11-10	105.05	107.86	104.61	107.72	2290526
2022-11-11	108.44	110.96	107.84	110.21	2769199
2022-11-14	109.75	110.70	108.16	108.23	2072277
2022-11-15	109.53	110.22	107.10	107.91	2194414
2022-11-16	107.91	108.55	107.47	107.74	1188008
2022-11-17	106.12	106.88	105.52	106.79	1379138
2022-11-18	108.34	108.83	106.37	106.13	1703249
2022-11-21	105.80	107.22	105.55	106.98	1303952
2022-11-22	107.77	108.76	107.47	108.56	1339074
2022-11-23	107.47	108.07	106.81	107.06	1318388
2022-11-25	107.44	108.38	107.37	107.77	581264
2022-11-28	106.53	107.54	105.23	105.55	1341989
2022-11-29	105.73	107.14	105.20	106.59	1022160
2022-11-30	106.33	108.26	104.41	108.03	2816471
2022-12-01	108.50	108.81	107.27	107.73	1367446
2022-12-02	106.70	107.85	106.63	107.68	1173830
2022-12-05	107.10	107.10	104.01	104.74	1472596
2022-12-06	104.98	105.39	102.68	103.29	1632986
2022-12-07	102.84	104.61	102.53	102.63	1672105
2022-12-08	103.35	103.36	101.39	101.60	1779698
2022-12-09	100.91	101.96	100.35	101.37	1575913
2022-12-12	100.99	102.69	99.30	102.56	2160043
2022-12-13	105.01	105.26	102.54	103.22	1696883
2022-12-14	103.21	104.33	101.28	102.07	1599386
2022-12-15	100.52	101.07	99.21	99.75	2068325
2022-12-16	97.77	98.47	96.66	97.87	4781622
2022-12-19	98.09	99.00	96.57	97.12	1622068
2022-12-20	97.21	98.86	97.15	98.25	1393877
2022-12-21	99.35	100.55	99.20	100.36	1296626
2022-12-22	99.79	99.79	96.82	98.66	1541126
2022-12-23	98.69	99.80	98.32	99.56	829419
2022-12-27	99.73	100.18	99.07	99.35	815627
2022-12-28	99.37	99.69	98.28	98.37	918164
2022-12-29	98.93	100.44	98.74	99.88	1241353
2022-12-30	99.17	99.89	98.56	99.46	937340
2023-01-03	100.03	100.50	98.77	99.48	1590679
2023-01-04	100.51	101.66	100.20	101.18	1417623
2023-01-05	100.67	100.85	98.82	99.44	1372931
2023-01-06	100.40	101.37	100.03	101.01	1680804
2023-01-09	100.17	100.79	97.87	98.26	2154562
2023-01-10	98.40	99.44	97.71	99.35	1199418
2023-01-11	99.06	100.03	98.77	100.00	1305426
2023-01-12	100.62	100.62	99.43	99.60	1664433
2023-01-13	98.79	101.25	98.32	101.00	1241925
2023-01-17	101.00	101.41	100.55	101.08	1281605
2023-01-18	100.63	101.19	98.37	98.57	1510147
2023-01-19	97.85	98.10	96.46	96.94	1702734
2023-01-20	97.34	98.65	96.74	98.63	1412721
2023-01-23	98.66	100.95	98.41	99.99	1307294
2023-01-24	87.58	101.15	91.96	100.88	1147077
2023-01-25	100.00	101.59	99.57	101.53	954778
2023-01-26	102.10	102.95	101.13	102.83	1208360
2023-01-27	102.64	104.09	102.53	103.50	1246873
2023-01-30	103.28	103.89	102.41	103.25	1304958
2023-01-31	103.79	104.96	102.47	104.94	2058989
2023-02-01	104.00	105.31	103.15	104.26	1412076
2023-02-02	104.79	104.79	102.00	102.82	1854791
2023-02-03	102.18	102.90	101.16	101.86	1714081
2023-02-06	101.04	102.40	100.93	102.10	1551447
2023-02-07	101.45	103.50	100.82	102.80	2392394
2023-02-08	101.32	107.31	101.28	104.34	3469517
2023-02-09	105.02	106.00	102.74	102.97	1987553
2023-02-10	102.76	103.22	102.02	103.03	1307856
2023-02-13	102.75	104.59	102.72	104.43	1443674
2023-02-14	103.91	104.39	102.86	103.27	1585034
2023-02-15	102.32	104.02	102.18	103.96	1610318
2023-02-16	103.53	104.05	102.70	101.86	1510475
2023-02-17	101.74	101.88	100.90	101.53	1557088
2023-02-21	100.59	100.72	97.54	98.10	2102292
2023-02-22	97.70	98.94	97.53	98.35	1830297
2023-02-23	98.87	99.65	97.63	98.52	1237402
2023-02-24	97.62	99.25	97.24	99.04	1376321
2023-02-27	100.00	100.54	98.70	99.03	1269112
2023-02-28	99.44	100.46	99.10	100.00	2769456
2023-03-01	100.01	101.50	99.63	99.95	1683595
2023-03-02	99.28	99.60	97.24	98.01	1976853
2023-03-03	98.60	99.33	97.72	99.08	1632216
2023-03-06	99.04	99.60	98.40	98.56	1717440
2023-03-07	97.92	98.43	95.38	95.96	1977565
2023-03-08	95.91	96.49	93.98	94.73	1836942
2023-03-09	94.68	94.69	90.23	90.70	2459747
2023-03-10	89.45	90.52	87.79	88.52	4192588
2023-03-13	85.05	85.95	81.41	82.18	6310687
2023-03-14	85.82	86.82	82.94	83.67	4857412
2023-03-15	80.73	81.27	78.47	80.16	5423678
2023-03-16	78.82	82.77	76.90	82.19	5200885
2023-03-17	80.94	81.28	77.45	78.02	16323702
2023-03-20	79.06	81.48	78.57	80.31	3254127
2023-03-21	82.53	83.43	82.08	82.45	3006710
2023-03-22	82.19	82.42	78.66	78.68	3363688
2023-03-23	78.75	79.77	76.53	77.23	3022220
2023-03-24	76.02	77.65	75.37	77.58	2824057
2023-03-27	79.46	80.15	78.12	79.40	2802025
2023-03-28	79.30	80.17	78.81	79.40	1792289
2023-03-29	80.78	81.27	80.05	81.19	2280522
2023-03-30	82.37	82.94	81.29	81.75	2525169
2023-03-31	82.35	82.90	82.08	82.74	2493833
2023-04-03	82.75	83.49	82.34	82.43	2309952
2023-04-04	84.40	84.52	81.62	82.24	2839613
2023-04-05	80.92	82.88	80.68	82.84	2343311
2023-04-06	83.18	83.93	82.85	83.36	1921499
2023-04-10	83.24	84.26	83.14	84.15	1654155
2023-04-11	84.43	86.01	84.22	85.41	1928154
2023-04-12	86.29	86.77	84.40	84.84	2076374
2023-04-13	84.66	85.11	83.80	84.87	1842189
2023-04-14	85.93	86.30	84.90	85.58	1372715
2023-04-17	84.99	87.15	84.61	87.08	2192186
2023-04-18	87.80	87.81	86.63	87.00	2012970
2023-04-19	87.01	88.05	86.64	87.85	2044827
2023-04-20	87.14	87.72	86.16	86.44	1981254
2023-04-21	86.34	86.34	85.07	85.71	1510516
2023-04-24	85.58	86.08	85.25	85.87	1472282
2023-04-25	84.92	84.92	83.57	83.88	1955380
2023-04-26	83.59	85.00	83.19	83.70	1924062
2023-04-27	84.04	85.74	84.01	85.59	2754998
2023-04-28	85.30	87.17	85.01	87.00	2578063
2023-05-01	86.50	87.40	86.19	86.31	1652702
2023-05-02	85.81	86.00	82.66	83.54	3155957
2023-05-03	83.00	84.86	80.97	81.36	4207110
2023-05-04	80.55	80.95	77.22	79.11	3343694
2023-05-05	80.81	82.42	80.58	82.05	2561871
2023-05-08	83.10	83.54	82.01	82.57	1450334
2023-05-09	81.73	82.09	80.97	81.50	1856205
2023-05-10	82.13	82.25	79.63	80.35	2089742
2023-05-11	79.46	80.59	78.94	80.51	2351269
2023-05-12	80.96	81.01	77.87	78.94	3246823
2023-05-15	78.92	79.61	78.81	79.40	2452283
2023-05-16	79.25	79.62	77.97	78.04	2334458
2023-05-17	78.82	81.19	78.82	81.08	2455267
2023-05-18	80.83	82.47	80.09	82.39	2338616
2023-05-19	83.07	83.28	81.55	80.79	2538159
2023-05-22	80.91	82.13	80.46	82.00	1818901
2023-05-23	81.97	83.26	81.76	81.79	1713414
2023-05-24	80.87	81.45	79.30	79.52	1777488
2023-05-25	79.49	80.33	78.77	80.07	2053866
2023-05-26	80.22	80.64	79.65	80.14	1679992
2023-05-30	80.50	81.32	79.30	81.18	1980284
2023-05-31	80.21	80.45	78.40	78.69	3812083
2023-06-01	79.43	80.53	78.53	80.13	2123046
2023-06-02	81.44	83.79	81.23	83.04	2581668
2023-06-05	83.65	83.42	82.02	83.04	2254510
2023-06-06	83.33	84.73	83.17	83.93	1818366
2023-06-07	84.33	86.38	84.02	85.76	1945738
2023-06-08	85.38	86.01	84.18	84.84	1623382
2023-06-09	84.98	85.21	84.31	84.55	1414406
2023-06-12	84.50	85.31	84.14	84.61	1437380
2023-06-13	84.94	87.03	84.70	86.49	2522741
2023-06-14	86.97	88.02	85.31	85.54	3676761
2023-06-15	85.17	87.11	85.06	86.76	3614617
2023-06-16	86.81	87.47	86.31	87.03	3976740
2023-06-20	86.05	86.20	83.65	85.05	3192998
2023-06-21	84.64	85.92	84.47	85.39	3152595
2023-06-22	85.24	85.42	83.94	84.66	1593492
2023-06-23	83.81	84.52	83.34	83.89	2175717
2023-06-26	84.15	85.54	84.02	85.23	1791186
2023-06-27	85.33	87.04	85.04	86.66	1637189
2023-06-28	86.38	86.46	85.51	86.29	1463308
2023-06-29	86.86	87.88	86.69	87.84	1387805
2023-06-30	88.47	88.90	87.91	88.22	1761065
2023-07-03	88.45	89.72	88.36	89.15	799016
2023-07-05	88.46	89.16	87.57	88.78	1465854
2023-07-06	87.94	88.80	87.59	88.66	1420887
2023-07-07	88.60	90.78	88.60	89.85	1554468
2023-07-10	89.44	90.10	89.19	89.42	1940530
2023-07-11	90.31	92.00	89.91	91.88	1855650
2023-07-12	93.03	93.44	91.62	91.91	1415633
2023-07-13	92.12	93.01	91.61	92.81	1645212
2023-07-14	93.25	93.26	90.86	91.55	1231704
2023-07-17	91.12	92.95	91.08	92.50	1271709
2023-07-18	92.56	94.39	92.51	93.69	1603103
2023-07-19	93.39	94.64	93.21	94.30	1121954
2023-07-20	94.42	95.03	94.02	95.02	1295637
2023-07-21	95.22	95.22	94.08	94.77	1296530
2023-07-24	94.92	97.21	94.89	96.52	1656539
2023-07-25	96.50	96.64	95.22	95.39	1452733
2023-07-26	95.39	97.18	95.39	96.83	1415454
2023-07-27	97.05	97.68	96.09	96.38	1382318
2023-07-28	97.08	97.31	95.73	96.28	1138548
2023-07-31	96.55	97.42	96.27	96.49	1861120
2023-08-01	96.68	96.90	95.80	96.34	1835539
2023-08-02	95.28	96.33	93.57	95.31	2466052
2023-08-03	94.83	97.34	94.80	96.79	1844427
2023-08-04	97.23	98.07	96.10	96.51	1999415
2023-08-07	97.34	98.42	97.03	98.13	1661358
2023-08-08	96.19	97.33	95.07	97.31	1441045
2023-08-09	97.23	97.41	94.99	95.07	1708382
2023-08-10	95.63	96.37	94.34	94.62	1168160
2023-08-11	94.16	95.50	94.16	95.21	1108938
2023-08-14	94.68	95.24	94.18	95.14	1017955
2023-08-15	93.95	94.37	92.96	93.29	1628173
2023-08-16	92.99	94.24	92.73	93.18	1392629
2023-08-17	93.81	94.24	92.76	92.92	1283352
2023-08-18	92.08	93.34	91.91	91.55	1592789
2023-08-21	91.90	92.27	90.52	91.21	1105620
2023-08-22	91.34	91.85	89.93	90.22	1331389
2023-08-23	90.40	91.55	90.09	91.43	1431159
2023-08-24	92.12	94.15	92.02	93.42	2083993
2023-08-25	93.87	94.37	92.84	93.74	1556223
2023-08-28	94.01	94.94	93.30	93.66	1143482
2023-08-29	93.99	94.49	93.49	94.43	1121088
2023-08-30	94.67	95.24	94.32	94.44	1133929
2023-08-31	94.65	95.26	94.54	94.67	2189589
2023-09-01	95.62	96.26	95.36	96.09	1367340
2023-09-05	96.00	96.47	94.43	94.45	1322738
2023-09-06	94.22	94.77	93.68	94.32	1195938
2023-09-07	94.05	94.67	93.68	94.28	1098892
2023-09-08	94.26	95.88	94.00	95.09	1318733
2023-09-11	95.71	96.46	95.12	95.26	1178129
2023-09-12	95.43	97.48	95.43	96.60	1633747
2023-09-13	97.02	97.26	95.76	96.58	1508635
2023-09-14	98.00	99.45	97.52	99.14	2299023
2023-09-15	98.33	99.46	98.16	98.69	3161886
2023-09-18	98.62	99.18	97.91	98.91	1340668
2023-09-19	99.21	99.73	98.53	98.92	1243485
2023-09-20	99.47	99.96	98.83	98.93	1194369
2023-09-21	98.42	98.48	96.84	96.97	1531388
2023-09-22	97.13	97.48	96.25	96.42	1210043
2023-09-25	95.93	97.11	95.91	97.06	757026
2023-09-26	96.48	97.15	94.90	95.14	1222491
2023-09-27	95.26	95.40	93.56	94.52	1222692
2023-09-28	94.32	95.23	94.25	94.86	1147558
2023-09-29	95.02	95.88	94.36	94.89	1296463
2023-10-02	94.19	94.76	92.50	93.38	1270758
2023-10-03	92.52	92.67	90.67	91.34	1629189
2023-10-04	91.32	91.60	89.66	91.19	1465551
2023-10-05	90.39	92.09	90.39	91.84	1302775
2023-10-06	91.14	93.52	91.07	92.89	1337983
2023-10-09	92.39	93.51	92.27	93.41	991389
2023-10-10	94.00	94.72	93.84	93.99	1092523
2023-10-11	94.26	95.14	93.61	94.86	1203984
2023-10-12	95.17	95.17	92.97	94.05	1009225
2023-10-13	94.77	95.29	93.36	93.87	1018534
2023-10-16	94.60	96.30	94.43	95.70	1342346
2023-10-17	95.38	97.62	95.22	96.93	1119702
2023-10-18	96.00	96.20	94.38	94.81	1313753
2023-10-19	94.54	95.37	93.01	93.29	1259765
2023-10-20	93.02	93.31	90.07	90.49	1756973
2023-10-23	90.10	90.49	89.04	89.33	1555936
2023-10-24	90.00	90.60	89.52	89.93	1064719
2023-10-25	89.80	90.40	89.17	89.31	1127934
2023-10-26	89.36	91.36	89.36	90.31	1412181
2023-10-27	90.51	90.57	87.95	88.61	1469843
2023-10-30	89.41	91.08	89.09	90.68	1905697
2023-10-31	91.00	91.53	90.43	91.44	1763147
2023-11-01	91.72	91.76	89.95	91.32	2238840
2023-11-02	93.44	94.75	90.62	91.67	2395881
2023-11-03	92.93	94.76	92.61	94.15	2006752
2023-11-06	94.28	94.28	91.23	91.81	2466190
2023-11-07	91.29	91.50	89.90	90.71	1712827
2023-11-08	90.83	91.03	90.30	90.69	1477695
2023-11-09	91.07	91.60	90.56	90.89	1247509
2023-11-10	91.42	92.18	90.90	92.03	1155995
2023-11-13	91.25	92.22	91.07	91.50	1658312
2023-11-14	92.57	94.88	92.57	94.28	1737932
2023-11-15	94.53	95.34	94.15	94.61	1449010
2023-11-16	94.52	95.21	94.11	94.63	1192712
2023-11-17	95.30	95.88	95.09	94.50	1776053
2023-11-20	93.96	94.65	93.32	94.28	1158769
2023-11-21	94.03	94.75	93.60	94.22	920633
2023-11-22	94.38	95.26	93.99	95.12	1032428
2023-11-24	95.20	96.32	95.15	95.74	657560
2023-11-27	95.31	95.96	94.92	95.82	1063033
2023-11-28	95.75	96.26	95.10	95.89	1327539
2023-11-29	96.25	97.20	96.23	96.60	1263689
2023-11-30	96.80	97.99	96.45	97.78	2638505
2023-12-01	97.42	98.13	96.95	97.74	1774155
2023-12-04	97.03	98.54	96.87	98.36	1759335
2023-12-05	97.91	98.76	97.70	98.04	1738911
2023-12-06	98.70	99.71	97.76	97.93	1460714
2023-12-07	98.50	99.75	98.24	99.66	2254454
2023-12-08	99.75	101.13	99.43	100.87	2120921
2023-12-11	101.00	102.57	100.98	101.43	1970195
2023-12-12	102.12	102.53	101.52	102.18	1796236
2023-12-13	102.10	104.37	101.85	104.14	3253922
2023-12-14	105.14	106.69	105.00	105.21	3808840
2023-12-15	104.24	104.93	103.42	103.86	4282704
2023-12-18	104.03	104.34	103.03	103.17	2981730
2023-12-19	103.27	104.75	103.10	104.34	2777857
2023-12-20	103.73	104.80	102.48	102.51	1912246
2023-12-21	102.63	103.34	102.04	103.23	1274493
2023-12-22	103.47	104.29	103.17	103.54	1137200
2023-12-26	103.30	104.08	103.23	103.73	598584
2023-12-27	103.40	103.96	102.96	103.82	805128
2023-12-28	103.57	104.33	103.57	104.23	737173
2023-12-29	104.24	104.40	103.41	103.71	974403
2024-01-02	103.50	105.07	103.46	104.57	1476386
2024-01-03	103.12	103.64	102.60	102.79	1668174
2024-01-04	102.72	104.22	102.62	102.88	1527276
2024-01-05	102.80	104.59	102.76	104.31	1434764
2024-01-08	104.13	104.66	103.58	104.52	1344150
2024-01-09	103.71	103.73	102.68	103.28	1461583
2024-01-10	103.12	103.88	102.87	103.72	1072916
2024-01-11	103.52	103.64	102.62	103.36	1213502
2024-01-12	104.00	104.36	102.61	103.23	973433
2024-01-16	102.36	102.62	101.67	102.53	1244259
2024-01-17	101.73	102.86	101.39	101.85	1061870
2024-01-18	101.76	102.06	100.81	101.84	1092254
2024-01-19	102.45	103.59	101.43	103.44	1359770
2024-01-22	104.00	104.86	103.75	104.42	1361193
2024-01-23	104.46	105.08	104.20	104.32	1060972
2024-01-24	105.10	105.66	104.56	104.79	1112192
2024-01-25	104.95	105.81	104.76	105.77	1424890
2024-01-26	106.00	106.32	105.73	106.22	1171621
2024-01-29	105.87	106.07	104.81	105.58	1199436
2024-01-30	105.29	106.68	105.15	106.63	1473167
2024-01-31	106.48	106.80	104.74	104.93	2240938
2024-02-01	103.96	104.13	100.60	102.69	2286592
2024-02-02	102.73	103.66	102.25	103.21	1523201
2024-02-05	102.01	103.32	101.72	102.73	1834005
2024-02-06	102.72	103.86	102.67	103.39	2050809
2024-02-07	105.64	109.47	103.28	109.13	4004855
2024-02-08	108.74	109.63	107.39	108.61	1844516
2024-02-09	107.52	107.65	105.00	105.58	2616476
2024-02-12	105.88	108.11	105.84	107.23	1907532
2024-02-13	106.69	107.53	104.02	105.24	2019429
2024-02-14	105.72	107.32	105.65	106.40	1627442
2024-02-15	107.19	110.12	107.02	107.99	2473907
2024-02-16	107.44	108.22	107.01	107.28	1340743
2024-02-20	106.39	108.27	106.14	107.31	1249553
2024-02-21	107.56	107.84	106.69	107.66	1305171
2024-02-22	107.73	108.75	107.65	108.32	1513327
2024-02-23	108.71	109.49	108.07	108.07	1817233
2024-02-26	107.87	108.38	106.77	107.05	1378114
2024-02-27	107.06	108.04	107.06	107.67	945757
2024-02-28	107.41	108.69	107.41	108.01	1172709
2024-02-29	108.91	109.26	108.08	108.99	2455622
2024-03-01	108.84	109.12	107.41	108.01	1361470
2024-03-04	107.60	108.30	106.64	107.09	1539992
2024-03-05	106.86	109.34	106.84	108.93	1785587
2024-03-06	109.52	109.83	108.11	109.61	1346548
2024-03-07	110.00	111.37	109.82	110.72	1721757
2024-03-08	111.41	111.91	110.80	111.10	1440606
2024-03-11	110.19	111.60	110.19	111.52	1242193
2024-03-12	111.78	112.27	111.02	111.74	1501107
2024-03-13	111.84	113.51	111.84	112.83	1629955
2024-03-14	112.50	112.95	110.88	111.74	1876323
2024-03-15	110.83	113.03	110.83	112.84	3355660
2024-03-18	112.91	113.88	112.42	113.08	1368565
2024-03-19	113.37	114.18	113.27	113.80	1463688
2024-03-20	113.27	115.57	112.91	115.33	1616375
2024-03-21	115.78	116.50	115.39	115.69	1415709
2024-03-22	116.05	116.62	114.53	114.60	1274520
2024-03-25	114.60	115.92	114.60	115.63	1298056
2024-03-26	115.57	116.30	115.39	115.82	1224001
2024-03-27	116.44	117.17	116.21	117.02	1298053
2024-03-28	117.49	117.92	117.08	117.40	1177760
2024-04-01	117.32	117.38	115.93	116.29	829199
2024-04-02	116.32	117.03	115.94	116.30	1275509
2024-04-03	116.24	117.50	116.24	116.87	1128032
2024-04-04	117.77	118.69	115.55	115.89	1194885
2024-04-05	115.43	116.33	115.09	115.71	1054241
2024-04-08	115.83	116.28	115.23	115.48	1145384
2024-04-09	115.62	116.08	113.29	114.30	1375287
2024-04-10	113.26	113.67	111.86	112.72	1484906
2024-04-11	112.37	112.44	110.65	111.33	1729268
2024-04-12	110.60	111.49	109.26	109.69	1754748
2024-04-15	111.47	111.67	108.12	108.36	1438563
2024-04-16	108.23	108.50	107.27	107.59	1216324
2024-04-17	108.18	108.47	106.79	107.35	1230417
2024-04-18	108.19	108.90	107.66	108.70	1450401
2024-04-19	109.03	110.75	108.85	110.61	1470960
2024-04-22	111.39	112.13	110.51	111.47	1085834
2024-04-23	111.70	112.30	111.38	112.05	1500173
2024-04-24	111.66	112.92	111.39	112.76	1174076
2024-04-25	112.34	112.64	110.65	111.18	996379
2024-04-26	110.74	111.25	110.09	110.50	1110106
2024-04-29	110.79	112.14	110.77	111.93	1361482
2024-04-30	111.26	111.48	110.33	110.48	2375217
2024-05-01	109.65	113.64	108.95	112.30	2451316
2024-05-02	112.65	113.37	110.28	111.29	1798274
2024-05-03	112.21	112.79	110.61	112.26	1028916
2024-05-06	113.47	115.31	112.82	115.26	1712647
2024-05-07	116.13	116.84	115.85	116.23	1666642
2024-05-08	116.27	116.93	115.65	116.69	1086143
2024-05-09	116.60	118.15	116.52	117.95	1154563
2024-05-10	118.50	119.01	117.98	118.83	1427130
2024-05-13	119.00	119.60	117.75	117.80	1329882
2024-05-14	118.22	119.08	118.11	118.88	1373889
2024-05-15	119.53	119.70	118.69	119.60	1138735
2024-05-16	119.65	120.53	119.51	119.93	1528877
2024-05-17	120.59	121.40	119.96	120.01	1725673
2024-05-20	119.95	120.32	117.61	117.70	1376804
2024-05-21	117.70	118.55	117.66	117.84	1043744
2024-05-22	119.07	120.29	118.65	119.49	1599425
2024-05-23	119.24	119.28	117.62	117.85	1337005
2024-05-24	118.58	119.41	118.23	119.36	1254163
2024-05-28	119.36	119.36	117.15	117.73	1196957
2024-05-29	116.86	117.79	116.16	117.49	1106924
2024-05-30	117.42	118.73	117.04	118.54	1070327
2024-05-31	118.81	120.44	118.28	120.35	2191363
2024-06-03	120.58	120.60	118.40	119.62	1106181
2024-06-04	118.71	119.86	117.76	117.98	1467519
2024-06-05	117.97	118.46	116.25	117.73	1606007
2024-06-06	117.82	118.24	116.66	117.21	1096061
2024-06-07	117.05	118.70	116.87	117.84	930348
2024-06-10	117.39	117.82	116.43	117.37	1308495
2024-06-11	116.69	116.69	113.77	114.30	1792961
2024-06-12	115.29	116.54	114.23	114.96	1499068
2024-06-13	114.96	114.96	112.95	113.97	1091993
2024-06-14	112.77	113.40	112.17	113.11	1065223
2024-06-17	113.16	114.66	112.84	114.51	1303472
2024-06-18	114.46	115.72	114.16	115.67	1101997
2024-06-20	115.57	117.26	115.14	117.04	1217617
2024-06-21	117.34	117.89	116.72	117.73	3252009
2024-06-24	118.19	120.07	117.96	119.16	1474912
2024-06-25	119.11	119.66	118.06	118.59	1124390
2024-06-26	117.92	118.09	116.43	117.62	1278308
2024-06-27	117.45	118.08	116.72	117.33	958273
2024-06-28	117.50	118.31	116.76	117.19	2257039
2024-07-01	118.00	118.91	116.98	117.53	1069863
2024-07-02	116.82	118.63	116.82	118.55	1009003
2024-07-03	118.55	119.62	118.07	118.55	718184
2024-07-05	118.00	118.25	116.47	116.84	919690
2024-07-08	117.37	118.21	116.77	117.04	741472
2024-07-09	117.00	119.63	116.71	118.63	1120791
2024-07-10	118.88	120.42	118.76	120.39	1451908
2024-07-11	120.50	122.47	120.13	122.38	1460584
2024-07-12	122.73	124.19	122.68	123.27	1298341
2024-07-15	123.39	126.04	123.39	125.54	1457019
2024-07-16	125.31	127.57	125.25	126.52	1539684
2024-07-17	126.80	128.53	126.60	127.32	1360774
2024-07-18	126.27	128.07	124.82	125.30	1604537
2024-07-19	125.43	125.46	123.58	123.76	1427335
2024-07-22	123.82	124.84	123.35	124.61	1233137
2024-07-23	124.17	125.01	123.83	124.43	1087005
2024-07-24	124.21	125.08	123.21	123.38	966559
2024-07-25	123.78	125.31	123.03	123.09	1140985
2024-07-26	123.80	124.98	123.44	124.14	1315951
2024-07-29	124.30	124.59	123.50	124.34	855779
2024-07-30	124.93	126.55	124.93	125.96	1073587
2024-07-31	126.00	126.78	125.19	125.32	1708971
2024-08-01	126.48	127.34	121.74	122.49	2740647
2024-08-02	118.32	120.88	108.49	110.26	5436589
2024-08-05	108.17	108.17	104.45	105.53	4022730
2024-08-06	105.70	108.28	105.70	107.05	2098391
2024-08-07	108.82	109.78	106.69	106.76	1802873
2024-08-08	107.69	109.19	107.54	108.72	1673166
2024-08-09	108.79	109.70	108.25	109.46	1150485
2024-08-12	110.48	110.81	108.17	108.40	1375788
2024-08-13	109.13	109.68	107.66	109.50	1444554
2024-08-14	109.57	111.76	109.50	111.40	1781498
2024-08-15	113.07	114.13	111.97	113.56	2023315
2024-08-16	113.93	115.00	113.70	114.89	3366205
2024-08-19	114.63	115.90	114.63	114.47	1288352
2024-08-20	114.50	114.81	113.06	113.26	1311517
2024-08-21	113.46	114.47	113.00	114.35	1022994
2024-08-22	114.40	115.34	114.17	115.24	1056481
2024-08-23	115.79	117.70	115.50	117.41	1091052
2024-08-26	118.00	119.17	117.50	118.01	1299849
2024-08-27	118.11	118.23	117.35	117.92	1069391
2024-08-28	117.81	119.32	117.79	118.78	1056610
2024-08-29	119.44	120.56	118.07	119.80	1294645
2024-08-30	120.06	121.45	119.69	121.16	2141459
2024-09-03	120.09	121.45	119.67	120.70	1351552
2024-09-04	121.04	122.03	118.59	119.55	1405708
2024-09-05	120.30	120.48	117.00	117.78	1472722
2024-09-06	117.81	118.49	112.60	113.25	2979272
2024-09-09	114.50	115.69	113.31	114.95	1666339
2024-09-10	115.23	115.23	112.76	114.68	1278045
2024-09-11	114.03	114.83	111.55	114.72	1724261
2024-09-12	115.21	115.85	113.09	115.84	1512892
2024-09-13	116.46	117.10	116.02	116.26	1219857
2024-09-16	117.06	118.36	116.70	117.73	1318382
2024-09-17	118.00	119.51	118.00	118.68	1079893
2024-09-18	119.17	120.54	118.39	119.44	1298551
2024-09-19	121.70	122.19	120.26	121.80	1501497
2024-09-20	121.17	121.56	120.41	121.36	2966283
2024-09-23	121.61	122.30	120.52	120.79	1180663
2024-09-24	121.13	121.37	119.62	119.81	1294972
2024-09-25	120.16	120.45	119.35	119.57	1460982
2024-09-26	120.18	121.25	119.72	120.54	1086314
2024-09-27	120.87	121.83	120.25	120.81	893288
2024-09-30	120.73	121.25	119.42	121.10	1301517
2024-10-01	120.47	120.49	117.95	119.36	1291477
2024-10-02	119.34	120.66	118.69	118.95	1151258
2024-10-03	118.10	118.96	117.33	118.90	1540767
2024-10-04	121.32	123.55	120.62	122.99	1889567
2024-10-07	122.19	123.11	119.97	120.46	1393387
2024-10-08	120.66	121.33	120.01	120.88	972864
2024-10-09	120.80	122.91	120.47	122.12	1562593
2024-10-10	122.90	123.00	121.07	121.70	1065157
2024-10-11	122.38	124.80	122.30	123.72	1374717
2024-10-14	123.86	125.38	123.32	125.17	1270050
2024-10-15	125.66	127.39	125.12	125.83	1646940
2024-10-16	126.39	127.42	126.22	127.03	1459268
2024-10-17	127.01	127.95	127.01	127.82	1144361
2024-10-18	128.00	128.00	126.60	127.40	1055546
2024-10-21	126.93	127.61	125.29	125.57	1003456
2024-10-22	125.43	126.33	124.79	125.64	758675
2024-10-23	125.02	125.59	124.20	125.16	853677
2024-10-24	125.54	125.84	124.31	125.36	688757
2024-10-25	125.50	125.51	122.95	123.46	1247175
2024-10-28	124.40	126.13	124.18	125.60	1335789
2024-10-29	125.50	126.29	124.90	125.27	1302712
2024-10-30	125.39	127.42	125.18	126.64	2009100
2024-10-31	125.67	126.67	122.46	122.48	2083939
2024-11-01	123.23	124.42	121.27	121.28	1992051
2024-11-04	121.41	121.86	120.10	120.66	1529699
2024-11-05	120.08	121.16	119.08	120.18	1805683
2024-11-06	127.51	129.13	126.70	127.73	3698274
2024-11-07	126.72	127.23	123.40	123.88	1809574
2024-11-08	124.00	124.41	121.36	121.89	2012036
2024-11-11	123.70	126.00	122.96	125.00	1954528
2024-11-12	124.62	125.83	124.53	125.49	1109527
2024-11-13	125.47	126.34	124.83	125.26	1039694
2024-11-14	126.20	127.10	125.03	125.75	1190875
2024-11-15	125.91	128.10	125.91	127.41	3049858
2024-11-18	127.50	128.22	127.24	126.84	1328680
2024-11-19	125.00	125.77	123.64	124.61	1509987
2024-11-20	125.11	125.18	123.38	124.11	1563736
2024-11-21	125.00	127.29	124.37	126.26	1452141
2024-11-22	126.26	128.50	126.26	127.89	1117397
2024-11-25	128.49	129.69	128.09	128.71	2127087
2024-11-26	128.07	129.26	127.07	129.11	1138425
2024-11-27	129.34	130.55	129.25	129.52	994103
2024-11-29	129.72	130.39	129.31	129.41	781112
2024-12-02	129.81	129.81	127.33	128.41	1482740
2024-12-03	128.61	128.72	126.31	127.15	1365818
2024-12-04	126.56	127.12	125.12	125.90	1224117
2024-12-05	126.00	127.75	126.00	127.29	1578027
2024-12-06	127.45	127.82	126.02	126.56	1391124
2024-12-09	126.77	126.86	122.45	122.56	1658890
2024-12-10	122.57	122.57	120.20	121.24	1440208
2024-12-11	122.33	122.33	119.76	120.07	1995498
2024-12-12	120.25	122.33	119.84	120.61	1567507
2024-12-13	121.16	121.43	120.01	120.48	1383736
2024-12-16	120.15	120.91	119.38	120.61	1506779
2024-12-17	119.71	120.45	118.40	118.89	1388783
2024-12-18	118.81	119.42	114.36	114.59	1850665
2024-12-19	116.30	117.17	115.34	115.47	1869010
2024-12-20	114.98	118.80	114.37	117.83	3350910
2024-12-23	117.55	118.64	117.03	118.56	1301582
2024-12-24	118.57	119.37	118.20	119.26	435618
2024-12-26	118.93	120.17	118.69	120.07	633321
2024-12-27	119.16	120.69	118.42	119.06	736307
2024-12-30	117.75	118.61	116.63	118.15	768330
2024-12-31	118.47	119.31	118.13	118.53	682134
2025-01-02	119.03	119.80	117.83	118.27	923543
2025-01-03	118.91	119.35	117.69	119.14	989967
2025-01-06	119.49	121.24	118.56	118.64	1093677
2025-01-07	119.51	120.53	118.22	119.18	1584118
2025-01-08	118.51	118.87	116.68	118.43	1388775
2025-01-10	117.03	117.59	114.03	114.53	1997174
2025-01-13	114.23	116.48	113.62	116.29	1240078
2025-01-14	116.20	117.89	116.20	117.61	1363782
2025-01-15	119.69	120.59	118.53	120.06	1429336
2025-01-16	116.00	118.70	115.27	118.40	2299962
2025-01-17	118.88	120.39	118.17	119.01	1535535
2025-01-21	119.65	120.92	119.10	120.27	1701084
2025-01-22	120.10	120.21	117.23	117.35	2324932
2025-01-23	117.03	118.19	116.66	116.89	1662747
2025-01-24	116.89	118.46	116.89	117.31	2305679
2025-01-27	117.79	120.56	117.73	120.52	1834842
2025-01-28	120.37	121.98	120.31	121.18	1943219
2025-01-29	121.27	123.88	121.06	122.33	1579392
2025-01-30	123.36	123.41	121.03	121.88	1196706
2025-01-31	121.54	122.34	120.36	120.76	1990473
2025-02-03	117.85	119.85	116.55	118.89	1899582
2025-02-04	118.01	119.69	117.40	117.95	2393648
2025-02-05	114.84	115.48	111.82	114.06	4048901
2025-02-06	115.31	115.31	112.24	113.52	1878155
2025-02-07	113.75	113.75	112.45	112.82	1900220
2025-02-10	112.86	113.35	111.41	112.09	1496618
2025-02-11	111.32	111.91	110.68	111.64	1132721
2025-02-12	110.76	111.39	109.85	110.81	2105802
2025-02-13	110.80	112.09	110.00	111.91	1197514
2025-02-14	112.10	112.90	111.16	110.21	1276800
2025-02-18	110.42	111.81	110.11	111.79	1401014
2025-02-19	111.33	111.87	110.74	111.66	1475466
2025-02-20	111.29	111.60	109.75	111.13	1550282
2025-02-21	111.19	111.60	108.56	109.50	1575547
2025-02-24	110.08	111.40	109.59	110.51	1679714
2025-02-25	111.51	111.56	110.04	111.10	2454808
2025-02-26	111.31	112.61	111.10	111.92	1295024
2025-02-27	112.73	114.26	112.20	112.75	1423362
2025-02-28	113.43	115.14	113.14	115.10	2931895
2025-03-03	115.84	116.62	112.56	113.48	1677416
2025-03-04	112.11	112.49	108.72	109.59	2163322
2025-03-05	109.64	111.18	108.90	110.69	1996270
2025-03-06	109.93	110.84	108.22	110.14	1398286
2025-03-07	109.63	111.71	108.65	111.24	1909540
2025-03-10	108.91	109.31	104.90	106.34	2874424
2025-03-11	106.23	106.97	104.56	105.58	2532486
2025-03-12	106.63	106.84	104.61	106.09	1856843
2025-03-13	106.46	107.83	104.77	105.04	1570935
2025-03-14	106.00	108.71	105.44	108.49	1681323
2025-03-17	108.47	110.94	108.31	110.29	1432137
2025-03-18	110.84	111.15	109.46	109.74	1490280
2025-03-19	109.80	111.37	109.76	110.62	1252315
2025-03-20	109.76	111.84	109.76	110.78	1203713
2025-03-21	110.02	110.97	109.21	110.27	3274318
2025-03-24	111.75	113.42	111.41	113.24	1745032
2025-03-25	113.79	114.97	113.79	114.36	1820058
2025-03-26	115.00	116.81	114.79	115.59	2407287
2025-03-27	115.43	115.70	114.10	114.41	1716977
2025-03-28	114.17	114.40	108.83	110.07	2326887
2025-03-31	108.99	112.52	108.88	111.68	1892922
2025-04-01	111.51	112.35	110.29	111.69	1359136
2025-04-02	109.86	113.12	109.86	112.71	1693838
2025-04-03	106.99	108.00	104.58	104.79	2817363
2025-04-04	101.03	101.54	95.73	96.53	3518329
2025-04-07	93.92	99.44	90.38	95.78	3814582
2025-04-08	100.24	101.26	93.12	95.12	2990601
2025-04-09	94.00	105.05	92.72	103.91	4004275
2025-04-10	101.39	102.04	96.02	98.48	2764659
2025-04-11	98.00	99.36	95.36	98.83	2635431
2025-04-14	100.74	102.47	99.91	101.43	1726653
2025-04-15	100.75	102.27	100.07	100.23	1721701
2025-04-16	99.66	100.92	97.74	98.62	1579649
2025-04-17	99.56	101.08	98.85	99.47	1480035
2025-04-21	98.55	99.36	95.76	96.87	1816664
2025-04-22	98.76	100.57	98.44	100.21	1384468
2025-04-23	102.96	105.09	101.24	101.59	1565236
2025-04-24	101.86	104.54	101.29	104.03	1678067
2025-04-25	103.74	104.19	102.11	102.90	1276667
2025-04-28	103.27	104.73	103.02	103.61	1021528
2025-04-29	103.00	104.27	102.50	104.03	1192289
2025-04-30	101.00	102.93	99.72	102.71	2472356
2025-05-01	102.36	105.16	101.53	101.73	2730411
2025-05-02	103.68	104.60	102.59	103.62	1633649
2025-05-05	102.46	103.82	102.18	102.67	1457216
2025-05-06	101.53	103.54	101.50	101.88	1787124
2025-05-07	102.80	103.13	100.72	101.23	2436349
2025-05-08	102.11	104.58	101.83	103.61	1803697
2025-05-09	103.99	104.38	103.18	103.59	1010777
2025-05-12	106.97	107.70	106.00	107.35	2350530
2025-05-13	107.47	108.36	106.86	107.40	1271850
2025-05-14	107.13	107.55	105.72	106.32	1757273
2025-05-15	105.72	107.31	105.57	107.00	1363966
2025-05-16	106.82	107.68	106.49	107.33	1434176
2025-05-19	106.25	108.20	106.02	106.63	1516644
2025-05-20	106.63	107.17	105.75	105.87	1369271
2025-05-21	105.16	105.25	101.76	101.80	2689313
2025-05-22	101.95	103.04	101.36	102.32	1384578
2025-05-23	100.09	102.44	100.00	101.92	1499942
2025-05-27	102.64	104.73	102.37	104.54	1970694
2025-05-28	104.80	104.97	102.75	102.89	2261124
2025-05-29	103.71	104.39	102.90	104.33	1364174
2025-05-30	103.77	104.27	102.86	103.89	3535578
2025-06-02	103.33	103.62	101.92	103.60	1441034
2025-06-03	103.28	105.00	102.40	104.42	1770839
2025-06-04	105.06	105.52	103.78	103.78	1398549
2025-06-05	103.92	104.26	102.94	103.73	990023
2025-06-06	105.28	105.82	104.73	105.58	1006394
2025-06-09	106.00	106.42	105.07	105.82	1413709
2025-06-10	105.39	106.36	104.98	106.09	1117010
2025-06-11	106.27	106.81	104.52	104.61	2249163
2025-06-12	104.41	105.07	103.01	104.90	1428827
2025-06-13	103.53	104.28	102.68	102.97	1358187
2025-06-16	104.03	105.08	103.40	104.94	1559931
2025-06-17	104.06	104.92	103.02	103.39	1897058
2025-06-18	103.49	105.11	103.36	104.11	1385331
2025-06-20	104.56	105.68	104.04	104.33	2639243
2025-06-23	104.00	105.83	103.09	105.60	1672989
2025-06-24	106.23	107.59	106.18	106.30	1769784
2025-06-25	106.26	106.40	105.22	105.52	1334484
2025-06-26	106.13	107.03	105.77	106.74	1487461
2025-06-27	107.16	107.88	106.27	107.13	2153417

Explore More About PRU

Coins representing dividend payouts and trends

PRU Dividend History

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

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

PRU Stock Split History

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

Graph showing historical stock prices and market trends

PRU Historical Prices

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

Web Analytics