SHEL Historical Prices

Summary

Key Stock Metrics

60.15

(December 20, 2024)

52-Week Low

74.61

(May 13, 2024)

52-Week High

88.73

(May 21, 2008)

All-Time High

66.63

(February 4, 2025)

Current Price

Historical Prices Table

Date	Open	High	Low	Close	Volume
2005-07-21	61.44	61.47	60.79	61.40	272000
2005-07-22	60.80	61.20	60.79	61.20	1483300
2005-07-25	61.42	61.58	60.88	61.11	1159700
2005-07-26	60.89	61.06	60.54	60.99	1077900
2005-07-27	60.63	60.74	60.16	60.67	1848900
2005-07-28	59.65	60.48	59.50	60.33	2005500
2005-07-29	61.85	61.97	61.25	61.28	873800
2005-08-01	62.80	63.55	62.62	63.03	1657400
2005-08-02	63.82	63.83	63.34	63.52	1003800
2005-08-03	64.07	64.15	63.46	63.99	1623100
2005-08-04	63.50	63.85	63.08	63.25	957700
2005-08-05	63.54	63.68	63.22	63.32	885100
2005-08-08	63.99	64.36	63.81	63.86	757800
2005-08-09	65.43	65.54	65.12	65.28	1102800
2005-08-10	66.81	66.96	66.59	66.88	1513000
2005-08-11	67.56	68.08	67.12	67.44	1510000
2005-08-12	67.29	67.43	67.00	67.28	1172500
2005-08-15	66.94	67.19	66.76	66.81	858900
2005-08-16	66.15	66.23	65.77	65.85	911100
2005-08-17	65.37	65.60	64.36	64.50	1693100
2005-08-18	63.66	63.78	63.20	63.45	1748300
2005-08-19	64.21	64.47	64.03	64.47	972000
2005-08-22	64.51	64.67	63.91	64.14	1050500
2005-08-23	63.95	64.06	63.69	64.00	579800
2005-08-24	63.63	63.91	63.45	63.74	888800
2005-08-25	63.88	63.89	63.51	63.76	660500
2005-08-26	63.86	63.90	63.12	63.25	904900
2005-08-29	63.44	63.50	62.90	63.12	835900
2005-08-30	62.89	63.69	62.86	63.48	775200
2005-08-31	64.45	65.51	64.28	64.96	2274300
2005-09-01	66.09	66.92	66.04	66.75	1400800
2005-09-02	66.53	66.68	66.31	66.45	1070300
2005-09-06	66.58	66.81	66.21	66.53	1048100
2005-09-07	65.11	65.64	64.91	65.14	1366600
2005-09-08	64.64	64.99	64.11	64.25	1224700
2005-09-09	64.77	65.06	64.76	64.86	936900
2005-09-12	64.37	64.44	63.95	63.98	1277900
2005-09-13	63.64	63.72	63.45	63.47	1166700
2005-09-14	63.62	64.29	63.62	64.29	1793000
2005-09-15	65.30	65.45	64.55	64.93	1371700
2005-09-16	65.65	66.45	65.50	65.78	954300
2005-09-19	66.00	66.50	65.98	66.28	676900
2005-09-20	66.48	66.63	65.76	65.76	1207300
2005-09-21	66.85	67.00	66.18	66.45	1376000
2005-09-22	66.64	66.72	65.46	66.11	1000500
2005-09-23	65.07	65.20	64.77	64.79	719100
2005-09-26	64.41	65.45	64.17	65.44	919900
2005-09-27	65.36	65.36	64.82	65.07	939700
2005-09-28	65.41	66.00	65.15	65.94	1334300
2005-09-29	65.76	66.24	65.64	66.15	1083600
2005-09-30	65.88	66.50	65.64	65.64	1309000
2005-10-03	65.76	65.93	65.50	65.58	1190000
2005-10-04	65.17	65.32	63.61	63.85	1578700
2005-10-05	63.81	64.01	62.83	62.97	1826000
2005-10-06	63.14	63.48	62.05	62.70	1872100
2005-10-07	63.15	63.33	62.80	63.06	788800
2005-10-10	63.04	63.05	62.10	62.38	1009600
2005-10-11	62.21	62.81	61.94	62.70	1462300
2005-10-12	62.15	62.22	61.52	61.65	1287100
2005-10-13	60.40	61.25	60.22	61.24	1840200
2005-10-14	60.94	61.77	60.77	61.63	1119500
2005-10-17	61.63	61.84	60.97	61.78	1727600
2005-10-18	60.15	60.56	59.51	59.57	2255800
2005-10-19	59.30	60.45	59.11	60.39	1741300
2005-10-20	59.65	59.89	57.79	58.26	2476000
2005-10-21	58.28	58.79	57.88	58.17	1658700
2005-10-24	58.70	59.44	58.60	59.30	1132200
2005-10-25	59.27	60.00	59.17	59.88	893200
2005-10-26	59.98	60.47	59.36	59.50	1000800
2005-10-27	61.46	61.48	60.41	60.65	1522900
2005-10-28	61.16	61.62	60.66	61.62	1648700
2005-10-31	61.95	62.29	61.67	62.04	1431800
2005-11-01	61.34	61.68	60.98	61.34	1218900
2005-11-02	60.68	61.92	60.62	61.83	840200
2005-11-03	62.03	62.79	61.89	62.42	827500
2005-11-04	62.54	62.58	61.28	61.56	765900
2005-11-07	61.21	61.35	60.80	61.03	516900
2005-11-08	60.54	61.39	60.51	61.16	557600
2005-11-09	61.27	61.90	60.84	61.15	985800
2005-11-10	60.79	60.82	60.05	60.34	955500
2005-11-11	59.67	59.94	59.58	59.75	1162400
2005-11-14	60.58	60.69	60.05	60.56	787900
2005-11-15	60.75	61.13	60.40	60.42	678800
2005-11-16	60.10	60.90	59.95	60.87	906400
2005-11-17	61.57	61.82	61.06	61.29	961400
2005-11-18	62.29	62.62	61.85	62.45	1394800
2005-11-21	63.20	63.28	62.43	62.74	895300
2005-11-22	62.93	63.95	62.92	63.92	573400
2005-11-23	63.48	63.92	63.32	63.60	657400
2005-11-25	63.15	63.21	62.83	62.94	355000
2005-11-28	62.36	62.47	61.91	61.97	1738300
2005-11-29	62.76	62.76	62.05	62.15	1187100
2005-11-30	61.97	62.06	61.38	61.62	1102800
2005-12-01	62.15	62.94	61.99	62.74	970300
2005-12-02	62.73	63.06	62.44	63.01	1072700
2005-12-05	63.36	63.78	63.15	63.31	961200
2005-12-06	63.27	63.75	63.01	63.47	935700
2005-12-07	63.27	63.28	62.24	62.50	1058500
2005-12-08	63.28	64.25	63.12	64.09	1084000
2005-12-09	63.29	63.46	62.97	62.99	1025000
2005-12-12	63.73	63.94	63.34	63.50	1123200
2005-12-13	63.94	63.99	63.44	63.56	1639000
2005-12-14	63.86	63.95	63.37	63.57	1913900
2005-12-15	62.89	62.96	62.07	62.38	1025200
2005-12-16	62.57	62.81	62.24	62.29	1346600
2005-12-19	61.98	62.27	61.45	61.55	973100
2005-12-20	61.56	61.69	61.05	61.13	1100400
2005-12-21	61.75	61.77	61.41	61.60	765800
2005-12-22	61.94	62.13	61.67	61.82	631200
2005-12-23	61.63	62.11	61.48	61.88	631200
2005-12-27	61.63	61.70	61.00	61.00	1167500
2005-12-28	61.32	61.48	61.02	61.10	1190900
2005-12-29	61.00	61.62	60.91	61.36	845600
2005-12-30	60.95	61.68	60.76	61.49	637300
2006-01-03	62.68	64.00	62.68	64.00	1669400
2006-01-04	64.43	64.75	64.27	64.66	1156100
2006-01-05	64.47	64.65	63.87	63.88	1203600
2006-01-06	64.96	65.46	64.93	65.10	942700
2006-01-09	65.42	65.51	64.80	65.01	720200
2006-01-10	64.76	65.10	64.56	64.83	575700
2006-01-11	64.61	65.45	64.45	65.11	1143700
2006-01-12	65.09	65.33	64.31	64.60	1278100
2006-01-13	64.56	65.44	64.55	65.19	699900
2006-01-17	65.19	65.58	65.04	65.55	1976700
2006-01-18	65.41	65.52	64.57	64.97	1459300
2006-01-19	64.59	64.94	64.28	64.89	1540400
2006-01-20	65.36	65.44	63.82	64.97	1353700
2006-01-23	65.29	65.95	65.17	65.77	915900
2006-01-24	65.61	65.61	65.11	65.19	1027500
2006-01-25	65.73	65.81	64.69	64.98	1562500
2006-01-26	65.56	65.63	65.16	65.49	1941200
2006-01-27	66.66	66.93	66.32	66.52	943200
2006-01-30	67.68	67.75	67.26	67.47	1125600
2006-01-31	68.30	68.45	67.84	68.11	1663300
2006-02-01	67.96	68.25	67.14	67.29	1316100
2006-02-02	66.80	66.83	65.98	66.19	1841300
2006-02-03	64.93	65.46	64.70	64.89	1163600
2006-02-06	64.86	65.21	64.63	64.95	939600
2006-02-07	63.91	64.01	62.97	63.21	2071400
2006-02-08	62.63	62.94	62.42	62.82	1524100
2006-02-09	63.19	63.33	62.50	62.71	1608700
2006-02-10	63.17	63.25	62.31	62.67	1838000
2006-02-13	62.27	62.96	62.27	62.63	929400
2006-02-14	61.89	62.60	61.82	62.30	1639000
2006-02-15	62.76	63.19	61.70	61.94	1213200
2006-02-16	61.95	62.43	61.83	62.36	2000200
2006-02-17	62.56	62.85	62.40	62.74	1490500
2006-02-21	62.87	62.99	62.22	62.27	2705200
2006-02-22	61.59	61.67	61.29	61.52	2503400
2006-02-23	61.51	61.52	60.83	60.95	2558800
2006-02-24	61.23	61.28	60.88	61.00	2600400
2006-02-27	60.94	61.16	60.90	60.91	768600
2006-02-28	60.37	60.58	60.19	60.48	909600
2006-03-01	61.25	62.06	61.14	61.92	1430700
2006-03-02	61.59	61.84	61.19	61.74	1304400
2006-03-03	61.85	62.20	61.81	61.99	999100
2006-03-06	62.30	62.32	61.05	61.10	1197300
2006-03-07	60.68	60.91	60.24	60.64	1254900
2006-03-08	61.10	61.29	60.51	60.99	2567300
2006-03-09	61.08	61.19	60.69	60.81	1179200
2006-03-10	60.77	61.46	60.67	61.43	1039200
2006-03-13	61.32	61.83	61.29	61.73	1265700
2006-03-14	61.76	62.58	61.65	62.37	875500
2006-03-15	62.20	62.35	61.85	62.35	979700
2006-03-16	62.37	63.09	62.20	63.02	1287600
2006-03-17	62.50	62.51	61.88	62.24	1475900
2006-03-20	61.65	61.72	61.25	61.28	1401500
2006-03-21	60.62	61.22	60.43	60.75	999800
2006-03-22	60.60	61.30	60.60	60.78	1168200
2006-03-23	60.59	60.73	60.17	60.58	1377200
2006-03-24	61.35	61.95	61.28	61.52	958200
2006-03-27	61.74	61.93	61.55	61.70	1004500
2006-03-28	62.01	62.15	61.31	61.52	655200
2006-03-29	62.11	62.66	62.11	62.47	1049600
2006-03-30	63.03	63.66	62.95	63.01	1281200
2006-03-31	62.81	62.89	62.12	62.26	962400
2006-04-03	62.65	63.49	62.55	62.85	874200
2006-04-04	63.39	64.01	63.29	63.92	1209000
2006-04-05	63.91	64.55	63.88	64.47	1037600
2006-04-06	64.31	64.54	63.91	64.48	800100
2006-04-07	65.01	65.11	63.93	64.07	1007500
2006-04-10	64.96	65.54	64.96	65.28	1314200
2006-04-11	66.60	66.63	65.50	65.68	2313900
2006-04-12	65.93	66.12	65.18	65.57	1542700
2006-04-13	65.49	65.93	65.42	65.71	781900
2006-04-17	66.30	66.55	66.18	66.55	752900
2006-04-18	67.98	68.42	67.59	68.40	1905500
2006-04-19	67.70	68.54	67.47	68.54	1462900
2006-04-20	67.82	68.13	67.34	67.57	1648600
2006-04-21	68.92	69.90	68.74	69.90	2357900
2006-04-24	69.91	69.98	69.48	69.74	1511700
2006-04-25	70.11	70.39	69.33	69.54	1912200
2006-04-26	69.88	70.27	68.93	69.17	1356400
2006-04-27	68.15	69.10	67.91	68.54	1374500
2006-04-28	68.17	68.83	68.02	68.13	1396000
2006-05-01	68.53	69.38	68.48	68.70	891300
2006-05-02	69.33	70.19	69.33	70.08	1097000
2006-05-03	69.18	69.20	68.25	68.66	1128300
2006-05-04	68.69	69.23	67.98	68.89	1337700
2006-05-05	69.24	69.75	69.15	69.75	1054300
2006-05-08	68.70	69.20	68.52	69.15	807600
2006-05-09	69.19	69.50	68.85	69.17	1507100
2006-05-10	68.78	69.15	68.28	69.13	796000
2006-05-11	69.54	69.63	68.82	69.05	1221600
2006-05-12	69.05	69.09	67.60	67.77	928300
2006-05-15	67.18	67.44	66.42	66.93	1318100
2006-05-16	67.60	67.87	66.90	67.51	1426700
2006-05-17	66.34	66.64	64.63	65.01	1985100
2006-05-18	65.44	65.92	64.97	65.05	1395100
2006-05-19	65.04	65.70	64.50	65.53	1266800
2006-05-22	64.23	65.50	63.85	65.11	1291300
2006-05-23	65.87	66.56	65.10	65.10	1271600
2006-05-24	65.03	65.28	64.05	64.66	1571900
2006-05-25	66.10	67.02	65.81	66.84	1281800
2006-05-26	65.89	66.74	65.68	66.53	1293900
2006-05-30	66.73	66.98	65.75	65.77	2013400
2006-05-31	66.04	66.35	65.64	66.31	861500
2006-06-01	64.63	66.06	64.53	66.06	1960100
2006-06-02	66.15	66.61	65.45	66.52	1211000
2006-06-05	66.99	67.03	65.50	65.59	772300
2006-06-06	65.20	65.24	64.30	64.98	1074200
2006-06-07	65.00	65.01	63.96	63.98	1289200
2006-06-08	62.74	63.95	61.72	63.73	2022800
2006-06-09	63.29	64.14	62.99	63.25	1437400
2006-06-12	63.15	63.45	62.40	62.49	971400
2006-06-13	62.15	62.61	61.30	61.49	1525000
2006-06-14	62.27	62.66	61.19	62.02	2094900
2006-06-15	62.95	63.80	62.68	63.65	963700
2006-06-16	63.23	63.50	62.85	63.50	763200
2006-06-19	63.18	63.20	61.86	62.06	1320100
2006-06-20	62.17	63.23	62.07	62.60	993400
2006-06-21	62.47	63.71	62.47	63.26	1349400
2006-06-22	63.06	63.58	62.82	63.43	616900
2006-06-23	63.52	64.09	63.47	63.65	848700
2006-06-26	63.46	63.95	62.98	63.80	833000
2006-06-27	63.91	64.35	63.40	63.54	1169900
2006-06-28	64.26	64.79	64.16	64.77	684500
2006-06-29	64.81	66.50	64.78	66.46	1412200
2006-06-30	67.42	67.57	66.88	66.98	793200
2006-07-03	67.59	68.08	67.56	67.88	453200
2006-07-05	67.22	67.89	66.79	67.69	885400
2006-07-06	67.47	67.90	67.29	67.62	892500
2006-07-07	67.98	68.53	67.76	68.00	1357400
2006-07-10	68.06	68.49	67.90	68.00	649000
2006-07-11	68.15	68.98	68.05	68.88	916100
2006-07-12	68.26	68.33	67.74	67.99	836400
2006-07-13	67.84	67.99	67.38	67.62	971700
2006-07-14	67.60	67.89	67.10	67.66	1064300
2006-07-17	66.63	66.94	66.13	66.44	1181300
2006-07-18	66.76	66.82	65.93	66.52	1114700
2006-07-19	65.93	67.59	65.93	67.31	876700
2006-07-20	67.09	67.22	66.56	66.58	613500
2006-07-21	67.38	67.44	66.59	66.90	969100
2006-07-24	67.28	68.17	67.22	67.95	675100
2006-07-25	68.03	68.45	67.51	68.01	981300
2006-07-26	68.78	69.50	68.67	69.50	1314700
2006-07-27	71.68	71.75	70.32	70.51	1814700
2006-07-28	70.63	71.57	70.63	71.01	1923500
2006-07-31	70.82	71.01	70.42	70.80	954700
2006-08-01	70.73	71.13	70.31	71.06	639900
2006-08-02	71.00	71.23	70.67	70.92	846700
2006-08-03	70.32	70.70	70.10	70.21	872400
2006-08-04	70.84	71.48	70.55	71.15	1012800
2006-08-07	71.29	71.66	70.92	71.13	1075000
2006-08-08	71.09	71.33	70.53	70.67	982300
2006-08-09	71.68	72.08	71.22	71.38	1207300
2006-08-10	71.04	71.05	69.97	70.64	919400
2006-08-11	70.19	70.63	70.10	70.33	487800
2006-08-14	70.48	70.56	69.65	69.82	926800
2006-08-15	70.71	71.03	70.55	70.91	1053100
2006-08-16	70.92	71.17	70.11	70.35	816300
2006-08-17	70.01	70.25	69.43	69.96	628300
2006-08-18	71.05	71.65	70.61	71.65	1000600
2006-08-21	72.20	72.38	71.90	72.03	863700
2006-08-22	71.15	71.60	70.87	71.25	894500
2006-08-23	71.59	71.79	70.52	71.00	696000
2006-08-24	71.23	71.42	70.48	71.09	755700
2006-08-25	70.54	70.93	70.42	70.62	666400
2006-08-28	70.50	70.83	70.43	70.50	598000
2006-08-29	70.68	70.71	69.55	70.19	1073400
2006-08-30	70.31	70.37	69.62	70.15	1012300
2006-08-31	69.58	69.98	68.87	68.94	1075200
2006-09-01	69.13	69.54	68.96	69.20	1340700
2006-09-05	69.17	69.40	68.98	69.15	1575700
2006-09-06	68.53	68.83	67.90	68.06	1174600
2006-09-07	67.36	67.82	67.15	67.50	1291800
2006-09-08	67.19	67.35	66.47	66.57	1047600
2006-09-11	66.10	66.13	65.39	65.62	1750400
2006-09-12	65.72	66.06	65.33	65.65	1255500
2006-09-13	65.45	66.18	65.23	66.07	1895700
2006-09-14	66.02	66.10	65.17	65.41	1177300
2006-09-15	65.36	65.36	64.78	65.08	680900
2006-09-18	65.02	66.01	65.02	65.99	938000
2006-09-19	65.53	65.53	64.18	64.45	1096500
2006-09-20	65.17	65.47	64.57	64.64	1282300
2006-09-21	65.41	65.92	65.11	65.68	982200
2006-09-22	65.68	65.72	64.85	64.97	1100000
2006-09-25	64.96	65.48	64.07	65.38	1462600
2006-09-26	64.40	65.32	64.39	65.25	1441300
2006-09-27	65.46	66.11	65.21	66.01	1527200
2006-09-28	66.09	66.44	65.95	66.01	751700
2006-09-29	66.04	66.46	65.84	66.10	606600
2006-10-02	66.09	66.39	65.70	65.71	566300
2006-10-03	65.26	65.52	64.60	64.66	1522000
2006-10-04	64.60	65.46	64.28	65.41	1467100
2006-10-05	65.08	65.36	64.81	65.16	1293700
2006-10-06	64.64	64.93	64.09	64.82	740900
2006-10-09	65.00	65.14	64.27	64.31	1210300
2006-10-10	64.62	65.25	64.50	65.21	931500
2006-10-11	64.80	65.17	64.58	64.70	807800
2006-10-12	65.00	65.59	65.00	65.52	782100
2006-10-13	65.58	66.06	65.37	65.70	1139400
2006-10-16	66.15	67.08	66.13	66.92	765200
2006-10-17	67.29	67.32	66.78	66.88	886700
2006-10-18	66.46	66.73	65.86	65.96	1221600
2006-10-19	66.35	67.17	66.29	67.06	860200
2006-10-20	66.93	66.93	66.28	66.59	1108500
2006-10-23	65.55	66.41	65.52	66.29	1089100
2006-10-24	66.19	66.84	66.15	66.77	986800
2006-10-25	66.92	67.85	66.88	67.64	1099500
2006-10-26	69.83	69.85	68.91	69.46	2130300
2006-10-27	69.62	69.68	68.88	69.13	1173700
2006-10-30	69.20	69.48	68.94	69.05	2134000
2006-10-31	69.22	69.81	68.93	69.62	956500
2006-11-01	69.16	69.37	68.52	68.68	1313600
2006-11-02	68.14	68.99	68.08	68.68	851800
2006-11-03	69.12	69.58	68.99	69.21	876400
2006-11-06	69.62	70.16	69.30	69.98	622300
2006-11-07	70.32	70.75	70.03	70.08	1109300
2006-11-08	70.15	71.04	70.08	70.96	1009400
2006-11-09	70.99	71.38	70.77	71.03	1254400
2006-11-10	71.81	71.89	71.30	71.78	973100
2006-11-13	70.84	71.12	70.75	70.88	799100
2006-11-14	71.14	71.23	70.50	71.09	585800
2006-11-15	70.36	71.00	70.31	70.91	1138600
2006-11-16	71.08	71.28	69.79	69.87	1064600
2006-11-17	69.76	70.47	69.65	70.39	1428600
2006-11-20	69.51	69.87	69.23	69.46	1100500
2006-11-21	69.91	70.26	69.66	70.26	1769100
2006-11-22	70.26	70.40	69.77	70.05	936700
2006-11-24	69.80	70.36	69.79	70.21	475200
2006-11-27	70.57	70.74	69.86	70.08	824800
2006-11-28	70.08	70.85	70.05	70.85	932800
2006-11-29	70.37	71.30	70.21	71.14	1665600
2006-11-30	71.02	71.16	70.67	71.03	875900
2006-12-01	70.93	71.21	70.24	71.21	889400
2006-12-04	70.31	70.63	70.05	70.48	982000
2006-12-05	71.12	71.72	71.11	71.51	1002400
2006-12-06	71.11	71.64	70.81	70.90	995300
2006-12-07	70.95	71.46	70.75	71.09	588300
2006-12-08	71.45	71.66	70.87	70.87	798600
2006-12-11	70.43	71.01	70.37	70.85	624100
2006-12-12	70.20	70.48	69.92	70.38	837700
2006-12-13	70.64	71.09	70.42	70.88	773300
2006-12-14	71.33	71.39	71.00	71.22	970100
2006-12-15	71.42	71.48	70.78	71.15	706200
2006-12-18	71.12	71.21	69.98	70.02	1150400
2006-12-19	70.53	71.71	70.50	71.50	1072700
2006-12-20	70.88	70.97	70.07	70.24	1114700
2006-12-21	69.88	70.60	69.51	70.53	1363800
2006-12-22	70.35	70.40	69.27	69.42	683600
2006-12-26	69.77	70.17	69.50	69.90	698400
2006-12-27	70.26	70.91	70.12	70.91	596700
2006-12-28	70.54	70.82	70.29	70.55	1068700
2006-12-29	70.09	70.95	70.08	70.79	626600
2007-01-03	70.88	70.91	69.56	69.77	1588800
2007-01-04	69.12	69.36	68.49	68.65	1936800
2007-01-05	67.39	67.53	66.83	67.39	2162500
2007-01-08	67.26	67.45	66.49	66.80	1460300
2007-01-09	66.31	66.78	66.06	66.53	1602100
2007-01-10	66.32	66.63	65.89	65.97	1719700
2007-01-11	66.06	67.22	66.02	66.28	1685400
2007-01-12	66.57	67.85	66.57	67.81	1625400
2007-01-16	67.96	68.19	67.29	67.48	1884500
2007-01-17	67.24	68.24	67.24	68.24	1309800
2007-01-18	68.52	68.72	67.85	68.11	1441000
2007-01-19	67.98	68.80	67.91	68.80	1090000
2007-01-22	68.68	68.74	67.70	67.92	1177800
2007-01-23	68.31	69.28	68.23	69.18	1169700
2007-01-24	69.18	69.30	68.64	69.30	1541000
2007-01-25	68.47	68.53	67.81	67.86	1270400
2007-01-26	68.13	68.35	67.73	68.20	1221600
2007-01-29	67.88	68.08	67.47	67.55	1065800
2007-01-30	67.79	68.60	67.71	68.40	945900
2007-01-31	67.30	68.32	67.06	68.25	1662800
2007-02-01	69.18	69.60	69.00	69.48	1372300
2007-02-02	68.18	68.25	67.68	68.02	1789900
2007-02-05	68.19	68.39	67.89	68.39	1361900
2007-02-06	68.14	68.36	67.90	68.33	994800
2007-02-07	68.04	68.07	67.17	67.32	1224000
2007-02-08	66.88	67.84	66.72	67.74	1091500
2007-02-09	66.79	67.05	66.50	66.53	1226500
2007-02-12	66.22	66.40	65.97	66.30	899327
2007-02-13	66.39	67.11	66.37	66.95	1040722
2007-02-14	67.04	67.38	66.81	66.85	1708535
2007-02-15	66.96	67.19	66.65	67.13	1726800
2007-02-16	66.71	66.81	66.43	66.59	742600
2007-02-20	65.88	65.98	65.60	65.77	968600
2007-02-21	65.76	66.13	65.45	65.99	1160600
2007-02-22	66.22	66.70	66.08	66.60	1686000
2007-02-23	66.83	67.16	66.82	67.06	760700
2007-02-26	67.74	67.82	66.69	67.17	963949
2007-02-27	67.04	67.50	65.30	65.92	1876900
2007-02-28	66.64	66.75	64.85	65.01	4886100
2007-03-01	64.63	65.95	64.12	65.70	2311838
2007-03-02	64.68	64.93	64.05	64.20	1620400
2007-03-05	62.71	63.67	62.71	63.08	1857200
2007-03-06	63.97	64.66	63.79	64.39	4223300
2007-03-07	64.16	65.52	64.14	65.26	2161100
2007-03-08	65.45	65.50	64.94	65.05	2460300
2007-03-09	65.02	65.44	64.77	65.12	1065000
2007-03-12	64.82	65.09	64.71	64.97	785100
2007-03-13	64.41	65.02	63.78	63.78	1250000
2007-03-14	63.96	64.33	63.40	64.29	1223100
2007-03-15	63.21	64.29	63.04	63.90	1471440
2007-03-16	63.76	63.93	63.39	63.45	1103500
2007-03-19	63.60	64.29	63.39	63.89	1250000
2007-03-20	63.42	64.30	63.40	64.20	874550
2007-03-21	64.49	65.50	64.15	65.33	1032700
2007-03-22	65.00	65.90	64.81	65.29	3588300
2007-03-23	65.82	66.33	65.76	66.09	1592300
2007-03-26	66.95	66.98	66.05	66.55	2195101
2007-03-27	66.23	66.80	66.22	66.61	800700
2007-03-28	67.22	67.48	66.51	66.73	1888700
2007-03-29	67.28	67.60	67.17	67.27	1227500
2007-03-30	66.79	66.94	66.17	66.30	1685000
2007-04-02	66.99	67.07	66.45	66.84	744902
2007-04-03	66.70	66.85	66.40	66.60	650700
2007-04-04	66.27	66.48	66.15	66.44	2058200
2007-04-05	66.60	67.12	66.57	67.04	2337800
2007-04-09	65.15	67.25	65.15	66.60	548563
2007-04-10	66.60	66.89	66.54	66.66	2364700
2007-04-11	67.25	67.39	66.80	66.94	1010800
2007-04-12	67.27	67.88	67.14	67.88	1186800
2007-04-13	68.78	69.12	68.47	69.12	1855800
2007-04-16	69.34	69.50	69.04	69.35	1430959
2007-04-17	69.72	70.08	69.38	69.59	1427000
2007-04-18	69.68	69.92	69.52	69.71	1195500
2007-04-19	69.27	69.89	69.20	69.44	1133920
2007-04-20	69.83	70.24	69.80	70.24	880000
2007-04-23	69.97	70.43	69.84	69.90	1135700
2007-04-24	70.06	70.14	69.27	69.50	1239359
2007-04-25	70.19	70.69	69.93	70.56	1287550
2007-04-26	70.02	70.37	69.66	70.05	1564181
2007-04-27	69.73	70.20	69.28	70.11	855200
2007-04-30	70.04	70.29	69.21	69.35	1310900
2007-05-01	69.76	69.93	69.25	69.47	1087500
2007-05-02	70.24	70.97	70.23	70.69	1067700
2007-05-03	71.80	71.84	71.34	71.45	1470800
2007-05-04	72.38	72.94	72.01	72.22	1793544
2007-05-07	71.94	72.24	71.80	72.00	930000
2007-05-08	71.53	71.99	71.17	71.99	782700
2007-05-09	71.03	71.20	70.42	71.07	792400
2007-05-10	70.39	70.51	69.14	69.14	3942700
2007-05-11	69.43	70.22	69.30	70.10	3655200
2007-05-14	70.00	70.60	69.96	70.50	1887155
2007-05-15	70.26	70.82	70.06	70.24	950000
2007-05-16	70.89	70.95	69.90	70.51	1037300
2007-05-17	71.55	72.90	71.43	72.71	2403500
2007-05-18	73.92	74.55	73.90	74.28	2012484
2007-05-21	75.15	75.49	74.62	74.84	2185894
2007-05-22	75.25	75.36	74.40	74.52	1239200
2007-05-23	75.12	75.57	74.75	74.84	1476900
2007-05-24	75.41	75.69	74.09	74.29	1650908
2007-05-25	74.58	75.00	74.43	74.99	921300
2007-05-29	74.27	74.48	73.69	73.78	1149200
2007-05-30	72.96	74.09	72.92	73.97	3328600
2007-05-31	74.21	74.77	74.07	74.30	1154071
2007-06-01	74.88	75.49	74.84	75.40	996800
2007-06-04	75.91	76.56	75.88	76.52	1125200
2007-06-05	76.50	77.22	76.29	76.70	1414100
2007-06-06	76.83	76.86	75.90	76.21	1734435
2007-06-07	76.05	76.96	75.47	75.75	2594700
2007-06-08	76.56	77.10	76.14	77.10	1887412
2007-06-11	76.01	76.77	75.82	76.12	1299500
2007-06-12	75.74	75.90	74.80	74.90	1569680
2007-06-13	75.12	75.84	75.05	75.76	1141400
2007-06-14	76.13	77.51	76.12	77.51	905700
2007-06-15	78.61	79.25	78.45	79.14	1408400
2007-06-18	79.26	79.48	78.98	79.36	889456
2007-06-19	79.90	79.92	79.20	79.38	1255000
2007-06-20	79.94	80.00	78.18	78.38	1694300
2007-06-21	79.47	79.92	79.02	79.80	1229300
2007-06-22	79.40	79.66	78.35	78.76	1738900
2007-06-25	79.06	79.58	78.57	78.92	1538290
2007-06-26	79.41	79.49	78.09	78.48	1168020
2007-06-27	78.40	78.89	77.92	78.86	2074500
2007-06-28	79.89	80.41	79.80	80.14	1628100
2007-06-29	81.39	81.62	80.71	81.20	1487400
2007-07-02	82.83	83.53	82.80	83.39	2078247
2007-07-03	83.91	84.18	83.70	83.95	1003900
2007-07-05	83.63	83.70	82.39	82.89	1435400
2007-07-06	84.80	85.29	84.35	85.18	1748300
2007-07-09	84.79	85.48	84.77	85.34	1099400
2007-07-10	84.35	84.94	83.82	83.88	1845132
2007-07-11	83.27	84.26	83.21	84.22	1709500
2007-07-12	83.41	85.47	83.41	85.47	1841200
2007-07-13	84.35	84.72	84.22	84.22	2156640
2007-07-16	83.35	83.46	82.26	82.91	1411693
2007-07-17	83.44	84.10	83.05	83.40	2348400
2007-07-18	83.11	83.75	82.92	83.75	1855525
2007-07-19	83.23	83.93	83.22	83.32	1508100
2007-07-20	82.50	83.23	81.74	82.32	1551600
2007-07-23	83.38	83.91	82.91	83.32	1506100
2007-07-24	81.90	82.34	80.33	80.53	1183765
2007-07-25	81.24	81.49	80.23	81.10	2026856
2007-07-26	81.49	81.60	78.38	79.47	2198422
2007-07-27	78.60	79.47	76.51	77.29	2752700
2007-07-30	77.72	78.36	77.04	77.94	1500150
2007-07-31	78.39	78.89	77.40	77.59	1883452
2007-08-01	77.45	78.16	75.78	77.39	2083500
2007-08-02	76.38	77.00	75.83	76.53	1796300
2007-08-03	75.89	76.21	74.35	74.42	1525900
2007-08-06	75.96	75.98	74.52	75.93	3188900
2007-08-07	75.41	77.15	75.35	76.57	2119640
2007-08-08	76.79	78.12	76.69	77.41	1636000
2007-08-09	75.20	75.88	74.17	74.59	2069372
2007-08-10	73.31	74.33	72.60	74.13	2886089
2007-08-13	74.43	74.91	74.06	74.19	1919500
2007-08-14	74.69	74.89	73.20	73.50	1859345
2007-08-15	72.70	74.06	72.20	72.40	2294738
2007-08-16	71.45	71.78	69.56	71.30	2307844
2007-08-17	71.59	73.54	71.27	73.20	2566574
2007-08-20	73.96	74.05	72.66	73.52	1753522
2007-08-21	73.02	73.68	72.92	73.38	1479000
2007-08-22	74.16	74.51	73.75	74.38	1332600
2007-08-23	74.89	75.07	74.20	74.80	1530000
2007-08-24	75.51	76.29	75.37	76.02	1854600
2007-08-27	74.95	75.50	74.75	75.26	1161889
2007-08-28	74.45	74.57	73.52	73.60	1666100
2007-08-29	74.48	75.65	74.22	75.49	1362400
2007-08-30	75.14	76.69	75.14	76.00	1338000
2007-08-31	77.99	78.05	77.13	77.35	1594500
2007-09-04	78.51	80.23	78.37	79.80	1762800
2007-09-05	79.11	79.49	78.75	79.37	1980200
2007-09-06	80.24	80.83	79.80	80.51	1606782
2007-09-07	80.38	80.44	79.13	79.85	1805000
2007-09-10	80.35	80.36	79.21	79.89	1609700
2007-09-11	80.24	81.10	79.99	81.05	1163800
2007-09-12	80.40	81.83	80.35	81.60	1676400
2007-09-13	82.29	82.70	82.10	82.19	1043100
2007-09-14	81.07	82.18	80.92	81.68	916800
2007-09-17	80.94	81.46	80.34	80.87	1137000
2007-09-18	81.41	83.15	80.95	82.81	1048800
2007-09-19	83.43	84.12	82.73	82.76	1052500
2007-09-20	84.11	84.30	83.79	84.20	1748500
2007-09-21	84.38	84.45	83.62	83.62	1346100
2007-09-24	84.05	84.24	83.56	83.70	992400
2007-09-25	82.40	82.83	82.20	82.83	1939600
2007-09-26	83.07	83.32	81.90	82.59	1281200
2007-09-27	82.78	83.11	82.33	82.81	1628500
2007-09-28	82.83	83.08	81.94	82.18	1816800
2007-10-01	82.19	83.48	82.17	83.35	1605600
2007-10-02	81.36	81.62	80.63	81.16	1809700
2007-10-03	79.20	79.87	79.08	79.48	2304300
2007-10-04	79.84	80.10	79.12	80.06	1579700
2007-10-05	79.69	80.24	79.63	80.13	2319300
2007-10-08	79.68	79.90	78.96	79.16	945900
2007-10-09	80.26	81.15	80.17	81.15	1189900
2007-10-10	80.57	81.75	80.52	81.42	1994800
2007-10-11	81.80	83.25	81.40	81.89	1659400
2007-10-12	83.10	83.38	82.71	83.15	1614100
2007-10-15	84.58	84.72	83.50	84.00	1410300
2007-10-16	84.46	84.86	84.26	84.77	2167700
2007-10-17	84.78	84.95	83.86	84.35	1961900
2007-10-18	84.88	85.68	84.68	85.65	1349000
2007-10-19	85.46	85.54	83.55	83.94	1851500
2007-10-22	82.31	83.00	81.88	82.81	1848300
2007-10-23	83.82	83.99	82.95	83.72	1161800
2007-10-24	83.93	85.38	83.78	85.22	2331700
2007-10-25	85.11	85.18	84.20	85.00	1473100
2007-10-26	87.09	87.83	86.97	87.83	1893800
2007-10-29	88.09	88.31	87.82	87.95	1305500
2007-10-30	87.38	87.54	86.45	86.70	1620100
2007-10-31	86.41	88.03	86.23	87.51	1843500
2007-11-01	86.23	86.27	84.68	84.90	1955200
2007-11-02	85.84	85.95	84.63	85.65	2124900
2007-11-05	84.47	85.00	83.86	84.79	1280390
2007-11-06	84.84	84.99	84.14	84.78	2262550
2007-11-07	85.24	86.30	84.58	84.58	3113500
2007-11-08	84.35	85.20	83.58	84.64	1973100
2007-11-09	83.97	84.13	82.93	83.42	1496100
2007-11-12	81.18	82.00	80.47	80.47	1820600
2007-11-13	80.60	81.63	79.95	81.63	1950200
2007-11-14	81.26	81.70	80.29	80.29	1608900
2007-11-15	79.98	80.25	79.04	79.52	1360200
2007-11-16	80.56	80.74	79.16	80.65	1917900
2007-11-19	80.82	80.82	79.20	79.95	1345200
2007-11-20	80.89	82.80	80.84	82.21	1376000
2007-11-21	83.43	83.68	82.46	82.65	1994400
2007-11-23	81.79	82.29	81.27	81.75	947700
2007-11-26	82.19	82.60	80.40	80.52	1074107
2007-11-27	80.40	81.00	79.65	80.67	1531654
2007-11-28	80.78	81.80	80.57	81.70	1350501
2007-11-29	80.30	81.10	80.08	80.40	1667900
2007-11-30	81.22	81.53	80.47	81.43	1484392
2007-12-03	79.95	80.65	79.89	80.63	1172200
2007-12-04	80.40	81.01	80.32	80.40	1080400
2007-12-05	81.89	82.31	81.30	81.67	1271500
2007-12-06	81.61	82.72	81.61	82.40	950900
2007-12-07	81.45	81.98	81.32	81.84	795955
2007-12-10	81.12	81.90	81.10	81.58	894973
2007-12-11	81.86	82.20	80.57	80.57	1068831
2007-12-12	82.77	82.99	82.00	82.73	2041847
2007-12-13	81.98	82.41	81.30	82.40	1855008
2007-12-14	81.40	81.96	80.81	81.02	1000400
2007-12-17	80.54	80.66	79.90	80.11	1427000
2007-12-18	81.20	81.22	79.65	80.44	1220800
2007-12-19	81.24	81.99	80.88	81.50	1247818
2007-12-20	82.14	82.48	81.86	82.20	1226320
2007-12-21	83.00	83.48	82.91	83.27	785763
2007-12-24	83.02	83.55	82.92	83.46	214300
2007-12-26	83.40	84.30	83.30	83.80	901900
2007-12-27	84.41	84.99	84.18	84.41	724667
2007-12-28	84.65	84.96	84.30	84.85	622846
2007-12-31	84.39	84.70	83.70	84.20	559914
2008-01-02	84.66	84.98	83.69	84.07	1873400
2008-01-03	85.90	86.00	84.07	85.87	1360331
2008-01-04	86.32	86.32	84.09	84.13	1505700
2008-01-07	86.33	86.41	85.38	86.20	3041858
2008-01-08	85.21	85.24	82.96	83.10	2249711
2008-01-09	83.45	84.62	83.29	84.25	2107431
2008-01-10	82.99	83.94	82.51	83.36	2183879
2008-01-11	82.56	82.58	81.30	81.60	1846034
2008-01-14	82.91	82.92	81.92	82.40	2179275
2008-01-15	80.99	81.18	79.90	80.24	1473785
2008-01-16	79.59	79.88	77.38	77.51	2011760
2008-01-17	77.96	78.69	75.74	75.75	1895126
2008-01-18	76.03	76.63	74.42	75.26	1821109
2008-01-22	69.18	73.45	69.10	72.88	3954314
2008-01-23	67.81	70.26	66.82	69.95	4068958
2008-01-24	72.21	73.24	71.32	73.18	6344669
2008-01-25	74.61	74.74	71.53	71.85	2442120
2008-01-28	71.56	73.01	70.80	72.75	1392712
2008-01-29	71.73	72.15	70.87	71.73	1995836
2008-01-30	71.47	72.59	70.76	70.84	2471238
2008-01-31	69.29	71.89	69.08	71.41	2928541
2008-02-01	70.33	71.84	70.13	71.66	2874767
2008-02-04	71.64	72.22	71.41	71.52	1510287
2008-02-05	70.92	70.92	68.74	68.85	2115111
2008-02-06	69.60	69.66	68.30	68.35	3179390
2008-02-07	67.25	67.77	66.75	67.13	3268247
2008-02-08	67.00	67.78	66.76	67.53	2842471
2008-02-11	67.78	68.01	66.79	67.72	1387076
2008-02-12	69.21	70.56	69.13	69.66	2272063
2008-02-13	70.35	71.32	70.08	71.09	1218873
2008-02-14	70.92	71.51	70.53	70.58	1582387
2008-02-15	69.42	69.81	68.86	69.74	1516452
2008-02-19	71.42	71.82	70.91	71.12	1201862
2008-02-20	69.88	71.24	69.51	70.89	1408341
2008-02-21	71.38	71.54	70.46	70.70	1382155
2008-02-22	71.61	72.49	70.77	72.47	1642170
2008-02-25	72.35	73.18	71.82	72.90	2160674
2008-02-26	71.90	73.40	71.82	73.25	2926892
2008-02-27	72.70	73.79	72.57	73.26	2648824
2008-02-28	72.60	73.66	72.56	73.28	1683604
2008-02-29	72.37	72.44	71.29	71.45	1115454
2008-03-03	70.91	71.50	69.49	70.42	2353631
2008-03-04	69.26	69.39	68.26	69.06	2527161
2008-03-05	69.50	70.94	69.30	70.76	2000934
2008-03-06	70.34	70.58	68.90	69.12	1676694
2008-03-07	68.59	69.16	67.99	68.62	2821487
2008-03-10	69.54	70.12	68.41	69.03	1410700
2008-03-11	70.07	70.37	69.01	70.04	1441920
2008-03-12	70.45	70.97	70.14	70.58	1138434
2008-03-13	70.08	70.79	69.75	70.74	1453147
2008-03-14	70.38	70.60	68.94	69.91	2177378
2008-03-17	68.03	69.08	67.34	68.20	1789472
2008-03-18	68.69	69.95	68.58	69.67	2047273
2008-03-19	68.55	68.92	66.35	66.50	2006429
2008-03-20	65.71	65.86	64.89	65.68	2386699
2008-03-24	65.70	67.34	65.59	66.60	1447365
2008-03-25	67.17	67.55	66.53	67.22	1276388
2008-03-26	67.11	68.54	67.01	68.54	1649028
2008-03-27	69.35	69.35	67.80	68.26	1815100
2008-03-28	68.14	68.61	67.60	67.75	1364297
2008-03-31	69.04	69.43	68.51	68.98	1881776
2008-04-01	68.24	69.95	68.29	69.90	1403617
2008-04-02	68.83	70.68	68.76	70.22	2412343
2008-04-03	70.71	71.34	70.52	71.08	1819361
2008-04-04	71.27	71.99	71.24	71.69	1665685
2008-04-07	72.50	72.77	71.99	72.13	2224065
2008-04-08	72.50	73.00	72.14	72.85	1158853
2008-04-09	73.41	73.93	73.17	73.57	1839302
2008-04-10	73.21	73.60	72.48	72.96	2164544
2008-04-11	72.74	73.15	72.33	72.71	1148308
2008-04-14	73.22	73.82	72.74	73.40	1361999
2008-04-15	73.61	74.05	73.05	73.81	1285602
2008-04-16	74.98	76.24	74.86	76.24	1464250
2008-04-17	74.77	75.81	74.76	75.67	2285468
2008-04-18	76.06	76.47	75.42	76.39	1845618
2008-04-21	76.91	77.32	76.41	76.92	977452
2008-04-22	77.00	76.90	76.26	76.46	3007310
2008-04-23	77.30	78.40	76.73	77.77	3312114
2008-04-24	76.32	76.50	75.60	75.86	2526319
2008-04-25	76.50	77.24	76.09	77.23	1761306
2008-04-28	77.28	77.54	76.71	76.72	1168519
2008-04-29	80.59	80.79	80.05	80.19	3164935
2008-04-30	80.76	80.84	79.78	80.31	2879236
2008-05-01	79.58	80.14	78.70	79.71	1884717
2008-05-02	79.86	80.35	79.58	80.18	1644680
2008-05-05	80.00	80.52	79.94	80.43	1064682
2008-05-06	79.75	81.31	79.74	81.19	1741485
2008-05-07	80.73	81.18	80.30	80.68	2096850
2008-05-08	80.57	80.57	79.93	80.37	1932615
2008-05-09	79.70	80.59	79.32	80.40	1890564
2008-05-12	80.89	81.23	80.22	81.12	1248755
2008-05-13	79.20	80.19	79.28	80.05	1876154
2008-05-14	79.93	80.33	79.30	79.35	1061283
2008-05-15	79.77	80.58	79.48	80.25	1291969
2008-05-16	82.17	83.31	82.00	83.31	1708696
2008-05-19	84.92	85.39	84.36	84.76	2801303
2008-05-20	85.13	85.32	84.35	85.18	1837896
2008-05-21	87.95	88.73	87.01	87.32	3644413
2008-05-22	87.56	87.74	86.03	86.44	2285129
2008-05-23	86.87	86.87	85.66	86.16	1729475
2008-05-27	85.77	85.84	84.90	85.07	2055461
2008-05-28	85.20	86.39	84.88	86.34	2144753
2008-05-29	86.32	86.98	85.57	85.86	1884712
2008-05-30	85.28	85.70	85.02	85.49	1401364
2008-06-02	83.63	84.46	83.28	83.70	2464895
2008-06-03	83.41	83.79	82.35	82.42	2193070
2008-06-04	81.03	81.50	79.82	79.89	1644468
2008-06-05	81.36	83.16	81.30	83.02	1732264
2008-06-06	83.46	83.99	82.39	82.79	1936112
2008-06-09	84.55	84.85	83.67	84.48	1375369
2008-06-10	82.90	83.21	81.20	81.48	1811462
2008-06-11	83.82	83.82	82.51	82.70	1695881
2008-06-12	80.93	81.40	80.50	80.67	1487333
2008-06-13	79.16	80.45	79.01	79.72	1632940
2008-06-16	80.76	81.32	80.62	80.99	1110341
2008-06-17	81.65	82.39	81.17	81.60	1168960
2008-06-18	79.90	80.31	78.96	79.49	1792584
2008-06-19	80.25	80.27	78.33	78.33	1813396
2008-06-20	78.14	78.19	77.05	77.50	1759837
2008-06-23	77.14	78.46	77.08	78.23	1677425
2008-06-24	77.64	79.46	77.62	78.33	1829689
2008-06-25	79.18	79.85	78.02	79.35	1763469
2008-06-26	80.12	80.36	78.77	79.45	1642876
2008-06-27	80.34	80.88	79.80	80.06	2146354
2008-06-30	81.91	82.65	81.70	81.71	1834273
2008-07-01	81.08	81.18	79.42	80.25	3117472
2008-07-02	80.64	80.97	78.15	78.21	2021467
2008-07-03	78.93	79.27	77.98	78.89	1188379
2008-07-07	79.49	80.71	78.11	78.95	2541993
2008-07-08	79.03	79.25	78.25	79.05	2463049
2008-07-09	78.37	79.18	77.35	77.64	1918682
2008-07-10	76.94	77.55	76.08	77.30	2359835
2008-07-11	78.03	78.32	76.70	77.56	1872719
2008-07-14	76.77	76.97	76.00	76.23	1511449
2008-07-15	76.35	76.55	74.08	74.08	2586534
2008-07-16	72.69	73.06	71.51	72.68	2297686
2008-07-17	73.27	73.51	71.63	72.28	1661536
2008-07-18	72.10	73.00	71.92	72.71	1487375
2008-07-21	73.31	74.02	72.79	73.86	1840366
2008-07-22	74.48	74.68	73.52	74.28	1971638
2008-07-23	74.51	74.67	72.78	73.01	2101036
2008-07-24	72.73	72.98	71.65	72.26	1495613
2008-07-25	72.64	73.33	72.07	72.50	1595201
2008-07-28	73.90	73.90	72.42	72.62	2846046
2008-07-29	73.13	73.25	71.18	71.91	2258394
2008-07-30	71.24	73.97	71.17	73.69	3216622
2008-07-31	71.43	72.30	70.70	70.79	3043201
2008-08-01	70.33	70.60	69.94	70.12	2125344
2008-08-04	71.23	71.28	68.75	69.14	2178931
2008-08-05	68.97	69.66	68.52	69.54	2535978
2008-08-06	69.05	69.90	68.88	69.90	2258138
2008-08-07	69.99	70.06	68.66	68.85	2618493
2008-08-08	66.95	67.93	66.70	67.61	2017731
2008-08-11	68.23	68.38	67.51	68.14	1931601
2008-08-12	69.13	69.22	68.40	68.85	1577801
2008-08-13	67.82	69.28	67.44	68.80	2749125
2008-08-14	68.40	69.10	67.80	68.54	1791630
2008-08-15	67.44	67.57	66.84	67.37	1038716
2008-08-18	68.75	68.83	67.25	67.31	1524846
2008-08-19	67.10	67.73	66.80	67.58	1931160
2008-08-20	68.06	68.73	67.52	68.73	2071383
2008-08-21	68.93	69.97	68.91	69.77	1710381
2008-08-22	69.61	70.20	69.24	69.62	1864110
2008-08-25	69.59	69.62	68.04	68.36	1033922
2008-08-26	67.56	68.99	67.55	68.58	1621221
2008-08-27	69.59	70.36	69.43	70.01	1599797
2008-08-28	70.70	70.74	69.55	69.96	1206481
2008-08-29	70.21	70.42	69.50	69.52	974375
2008-09-02	66.31	66.74	66.11	66.15	2279551
2008-09-03	66.11	66.40	65.33	66.24	1874980
2008-09-04	65.42	65.62	63.13	63.61	2400596
2008-09-05	62.70	63.11	61.31	62.57	2569920
2008-09-08	62.82	62.94	61.47	62.05	2123220
2008-09-09	61.58	61.97	60.04	60.28	2583773
2008-09-10	61.23	61.99	60.57	61.51	2678390
2008-09-11	60.85	61.64	60.12	61.51	2262484
2008-09-12	62.02	63.28	61.73	63.08	1618516
2008-09-15	60.34	61.26	59.72	60.14	2959849
2008-09-16	57.47	59.59	56.98	59.33	5747575
2008-09-17	58.24	60.17	57.40	58.16	4051615
2008-09-18	59.37	59.85	57.16	58.85	5698349
2008-09-19	60.97	62.80	60.17	62.43	3217816
2008-09-22	63.99	64.70	63.31	63.60	2286870
2008-09-23	64.01	64.65	61.78	62.34	3761617
2008-09-24	63.45	63.45	62.46	62.72	2227084
2008-09-25	62.71	64.83	62.68	64.29	2601997
2008-09-26	63.03	63.60	62.29	63.48	1491815
2008-09-29	60.66	60.78	56.10	57.20	2842544
2008-09-30	57.68	59.21	57.68	59.01	2951966
2008-10-01	58.07	59.26	56.70	59.00	2729898
2008-10-02	57.77	57.87	55.02	55.25	4523858
2008-10-03	55.33	58.48	55.30	55.59	3019235
2008-10-06	54.27	54.41	49.90	53.61	5124848
2008-10-07	55.98	56.20	51.52	51.68	3800848
2008-10-08	52.64	54.13	50.27	52.31	5868774
2008-10-09	52.16	52.52	47.00	47.44	6606042
2008-10-10	44.63	48.14	42.08	44.70	10062552
2008-10-13	48.00	52.31	47.05	52.31	3778097
2008-10-14	54.36	54.59	50.18	51.61	5472465
2008-10-15	50.19	50.35	45.99	46.14	5461530
2008-10-16	46.26	48.29	44.02	48.11	6552395
2008-10-17	46.40	51.38	46.22	48.57	5357109
2008-10-20	51.40	54.72	51.11	54.68	3181478
2008-10-21	52.31	53.58	51.02	51.53	3425966
2008-10-22	48.61	48.79	46.18	46.99	3037625
2008-10-23	47.45	50.85	46.65	50.19	4821534
2008-10-24	44.28	47.56	44.18	46.78	4215122
2008-10-27	44.32	47.03	44.00	44.70	4324305
2008-10-28	48.79	51.71	46.37	51.69	4316659
2008-10-29	52.84	57.41	52.51	55.82	4701586
2008-10-30	54.62	54.78	51.44	54.10	4460586
2008-10-31	52.74	56.60	52.08	55.81	3052913
2008-11-03	54.18	55.58	54.03	54.81	1876417
2008-11-04	57.28	60.16	56.95	59.65	2408214
2008-11-05	57.33	58.69	55.06	55.31	2884512
2008-11-06	54.54	55.11	51.15	51.60	3429842
2008-11-07	52.42	54.24	52.03	53.92	2365693
2008-11-10	54.95	55.27	51.74	52.94	2089078
2008-11-11	52.02	52.03	49.78	50.45	2326865
2008-11-12	49.25	49.57	46.73	47.02	2557287
2008-11-13	47.58	51.74	45.78	51.70	4005629
2008-11-14	50.16	52.26	48.89	49.84	2773579
2008-11-17	49.87	50.74	48.63	48.85	2782260
2008-11-18	49.35	51.37	49.10	50.78	2551605
2008-11-19	50.32	50.98	47.09	47.09	3741432
2008-11-20	45.93	46.03	41.62	41.95	5104455
2008-11-21	44.95	45.88	42.57	45.68	4817599
2008-11-24	48.33	51.56	47.49	50.80	4125706
2008-11-25	52.92	53.85	50.89	52.21	4893365
2008-11-26	49.90	52.55	49.57	52.55	3788827
2008-11-28	53.04	53.64	52.55	53.45	1639967
2008-12-01	50.71	50.86	47.90	48.00	2829931
2008-12-02	50.38	51.20	49.50	51.06	4857313
2008-12-03	48.09	50.06	47.73	50.00	4135966
2008-12-04	47.93	49.70	46.39	47.09	4478015
2008-12-05	46.60	47.97	45.00	47.90	3483043
2008-12-08	49.04	51.12	48.65	50.46	5056562
2008-12-09	50.40	52.21	50.02	50.88	3859803
2008-12-10	52.35	52.75	51.33	52.57	3555861
2008-12-11	53.09	54.61	52.57	53.10	3115796
2008-12-12	51.53	52.88	51.24	52.55	3311177
2008-12-15	53.70	53.82	52.05	52.90	3442686
2008-12-16	53.78	55.53	53.47	55.53	5328345
2008-12-17	54.73	56.40	54.53	55.93	4159517
2008-12-18	55.39	55.40	52.76	53.42	3894542
2008-12-19	52.65	53.95	52.42	52.82	4458642
2008-12-22	53.18	53.19	51.57	51.86	2052974
2008-12-23	52.90	53.09	51.11	51.40	2568958
2008-12-24	51.25	51.39	50.65	51.11	515486
2008-12-26	51.44	52.02	51.24	51.92	786184
2008-12-29	52.38	52.40	50.97	51.34	2323784
2008-12-30	52.00	53.00	51.89	52.95	1778330
2008-12-31	51.97	53.55	51.97	52.94	1836501
2009-01-02	53.79	55.43	53.71	55.11	1707215
2009-01-05	53.42	55.54	53.38	54.75	3803785
2009-01-06	55.45	56.07	54.39	55.43	3079549
2009-01-07	54.88	55.30	53.82	54.56	2555667
2009-01-08	55.11	55.97	54.40	55.91	2092921
2009-01-09	54.95	55.07	53.62	53.98	1949636
2009-01-12	53.45	53.49	52.24	52.81	1670772
2009-01-13	51.62	52.95	51.45	52.76	2393383
2009-01-14	50.77	50.88	49.21	49.97	2674494
2009-01-15	49.52	50.18	48.09	49.95	2844709
2009-01-16	51.08	51.24	49.37	50.67	2739476
2009-01-20	48.27	49.63	47.38	47.44	3137024
2009-01-21	46.56	48.36	45.82	48.26	3042151
2009-01-22	46.71	47.50	46.09	47.01	3260469
2009-01-23	45.47	48.72	45.43	48.30	3650069
2009-01-26	48.42	50.25	48.26	49.55	3560415
2009-01-27	49.46	50.57	48.92	50.20	2316268
2009-01-28	51.03	51.40	50.38	50.86	2238491
2009-01-29	50.67	51.69	49.96	51.11	5012085
2009-01-30	50.52	50.71	49.07	49.23	3436031
2009-02-02	48.69	50.05	48.55	49.67	2795977
2009-02-03	49.48	51.36	49.37	51.09	3199222
2009-02-04	49.95	51.12	49.64	50.00	3982744
2009-02-05	49.06	50.98	48.73	50.64	3609397
2009-02-06	50.54	52.30	50.42	51.82	2323578
2009-02-09	52.29	52.66	51.21	51.46	2040143
2009-02-10	51.04	51.80	48.81	49.11	2688014
2009-02-11	49.92	50.39	49.00	49.63	2969387
2009-02-12	49.07	50.31	48.34	50.29	2634241
2009-02-13	51.03	51.65	50.83	51.03	2887910
2009-02-17	48.72	48.91	48.05	48.28	2540918
2009-02-18	48.20	48.92	47.35	48.47	3352192
2009-02-19	49.53	49.63	48.14	48.87	3817671
2009-02-20	46.82	47.95	46.82	47.54	3033328
2009-02-23	47.59	47.68	45.59	45.69	3659742
2009-02-24	45.97	47.28	45.29	47.02	3063614
2009-02-25	46.45	46.66	45.03	45.74	4472897
2009-02-26	45.32	45.99	44.59	44.79	3130226
2009-02-27	43.27	44.95	43.15	43.97	3473184
2009-03-02	42.42	42.70	40.02	40.19	3685713
2009-03-03	40.00	40.08	38.26	38.79	4279366
2009-03-04	40.58	41.68	40.31	41.12	3313385
2009-03-05	40.36	40.83	39.54	40.08	2925840
2009-03-06	42.17	42.83	40.89	41.89	4026247
2009-03-09	40.67	42.18	40.50	41.19	3378457
2009-03-10	41.81	44.12	41.79	43.29	2716577
2009-03-11	43.87	44.33	42.91	43.32	2615961
2009-03-12	43.72	45.38	43.15	45.18	3046039
2009-03-13	45.69	45.92	44.92	45.51	2923715
2009-03-16	45.75	46.68	45.12	45.63	3127057
2009-03-17	44.43	46.01	44.18	46.00	2215355
2009-03-18	43.93	45.90	43.14	45.74	3129612
2009-03-19	46.78	46.79	45.32	45.49	4173639
2009-03-20	45.80	45.89	44.44	44.49	3658840
2009-03-23	46.05	47.36	45.68	47.36	4551576
2009-03-24	46.39	46.94	45.88	46.01	3306475
2009-03-25	46.86	47.69	46.36	47.34	2648445
2009-03-26	47.31	47.38	46.39	46.83	3252438
2009-03-27	46.04	46.31	45.50	46.02	1462909
2009-03-30	44.63	44.71	43.61	44.27	1530824
2009-03-31	44.64	45.00	44.24	44.30	5367594
2009-04-01	43.30	44.93	43.28	44.73	2530555
2009-04-02	46.04	47.31	45.95	46.58	2965843
2009-04-03	46.48	47.19	45.50	47.00	2930907
2009-04-06	45.10	45.71	44.55	45.23	2109336
2009-04-07	43.80	44.00	43.49	43.79	1718279
2009-04-08	43.20	43.88	42.93	43.31	2668737
2009-04-09	43.33	43.42	42.62	43.42	3164187
2009-04-13	42.95	43.82	42.77	43.55	2437949
2009-04-14	42.56	43.20	42.43	42.92	2259401
2009-04-15	42.43	43.12	42.25	42.95	2160317
2009-04-16	43.20	43.69	42.68	43.39	2842607
2009-04-17	43.00	43.35	42.39	42.96	2229489
2009-04-20	42.68	42.70	41.61	41.65	3343403
2009-04-21	41.48	42.99	41.41	42.74	2992507
2009-04-22	42.38	43.08	42.06	42.13	2197219
2009-04-23	43.58	44.20	43.04	44.14	2187545
2009-04-24	46.10	46.25	45.36	45.61	3030779
2009-04-27	45.02	45.73	44.69	45.01	2395396
2009-04-28	44.89	45.56	44.76	45.27	2004520
2009-04-29	45.64	46.57	45.51	45.95	3885261
2009-04-30	46.86	47.19	45.55	45.68	4561042
2009-05-01	46.73	46.98	45.88	46.98	2146504
2009-05-04	47.27	48.74	47.24	48.57	2025514
2009-05-05	48.06	48.22	47.58	48.01	1735315
2009-05-06	47.88	48.31	47.11	48.09	2187418
2009-05-07	48.51	48.65	47.31	47.84	2101436
2009-05-08	48.78	50.09	48.76	49.83	2312601
2009-05-11	47.89	48.24	47.71	47.90	2229425
2009-05-12	49.31	49.91	49.00	49.63	2463205
2009-05-13	49.83	50.23	48.85	49.07	2799915
2009-05-14	48.74	49.57	48.37	49.19	1826643
2009-05-15	48.51	49.08	48.22	48.43	2237463
2009-05-18	49.52	50.44	49.41	50.34	1782838
2009-05-19	50.28	50.72	50.09	50.26	1810217
2009-05-20	51.67	52.25	51.24	51.37	2821894
2009-05-21	51.03	51.44	50.63	51.32	2182777
2009-05-22	51.91	51.94	51.38	51.41	1613847
2009-05-26	50.88	52.94	50.80	52.75	2467996
2009-05-27	52.14	52.40	51.25	51.46	2032663
2009-05-28	52.24	52.98	51.45	52.67	2523918
2009-05-29	54.11	54.39	53.19	53.91	2365006
2009-06-01	55.31	56.04	55.08	55.47	2493895
2009-06-02	55.01	55.97	54.89	55.75	2053165
2009-06-03	54.34	54.57	53.79	54.27	1997442
2009-06-04	54.45	55.07	54.26	54.77	1977140
2009-06-05	55.08	55.16	54.00	54.41	1799284
2009-06-08	53.58	54.72	53.23	54.45	1195537
2009-06-09	54.72	54.99	54.09	54.72	1483990
2009-06-10	56.01	56.12	54.49	55.05	2324901
2009-06-11	54.65	56.06	54.63	55.42	1889149
2009-06-12	54.13	54.41	53.88	54.41	1287723
2009-06-15	52.64	52.72	51.37	51.97	1821111
2009-06-16	52.21	52.42	51.47	51.61	2824933
2009-06-17	51.09	51.66	50.57	51.40	1719415
2009-06-18	50.74	51.49	50.53	50.81	1487084
2009-06-19	51.83	52.35	51.57	51.90	1894902
2009-06-22	50.43	50.49	49.26	49.38	1655449
2009-06-23	50.20	50.51	49.49	50.11	1114297
2009-06-24	50.24	50.55	49.33	49.60	1270117
2009-06-25	48.56	49.97	48.51	49.86	1495039
2009-06-26	50.02	50.02	49.30	49.64	1191274
2009-06-29	50.51	51.18	50.29	50.79	1023233
2009-06-30	50.89	51.05	49.50	50.19	1544478
2009-07-01	51.14	51.86	50.89	50.93	1292086
2009-07-02	49.19	49.21	48.75	48.86	1659515
2009-07-06	47.15	48.05	47.05	47.96	1536701
2009-07-07	47.71	47.71	46.63	46.66	1778600
2009-07-08	47.09	47.30	46.19	46.89	1645891
2009-07-09	47.40	47.78	47.03	47.24	1396753
2009-07-10	46.71	46.92	46.37	46.82	2214995
2009-07-13	47.20	47.53	46.71	47.51	2795826
2009-07-14	48.07	48.24	47.33	47.75	1554120
2009-07-15	48.87	49.80	48.79	49.64	2053821
2009-07-16	50.00	50.45	49.76	50.24	2396906
2009-07-17	50.30	50.57	49.97	50.10	2419578
2009-07-20	51.24	51.44	50.83	51.37	2552176
2009-07-21	51.76	51.79	50.86	51.36	1744005
2009-07-22	50.84	51.40	50.73	50.94	2060495
2009-07-23	51.09	52.43	51.07	51.99	1685340
2009-07-24	52.24	52.34	51.57	52.24	1992987
2009-07-27	52.66	52.93	52.28	52.89	1444963
2009-07-28	52.54	52.83	51.75	52.42	2148277
2009-07-29	52.82	52.99	51.83	52.46	2360433
2009-07-30	52.37	52.93	52.10	52.53	1905947
2009-07-31	52.04	52.82	51.75	52.64	2120028
2009-08-03	53.25	54.03	53.21	53.56	1738827
2009-08-04	53.29	53.85	53.03	53.65	1279403
2009-08-05	52.37	52.41	51.60	51.90	2311887
2009-08-06	52.23	52.30	51.61	51.91	1560945
2009-08-07	52.46	52.61	51.82	51.89	1430741
2009-08-10	51.52	51.83	51.13	51.54	901692
2009-08-11	51.89	52.02	51.52	51.76	1261296
2009-08-12	52.38	53.06	52.35	52.78	1640163
2009-08-13	52.85	53.00	52.45	52.92	1172075
2009-08-14	53.39	53.45	52.29	52.69	1454939
2009-08-17	51.59	51.71	51.01	51.61	1834686
2009-08-18	51.75	52.20	51.57	52.02	1327889
2009-08-19	51.45	53.00	51.41	52.77	1253801
2009-08-20	53.02	53.52	52.88	53.33	1240845
2009-08-21	54.72	55.41	54.56	55.03	1956933
2009-08-24	55.29	55.52	54.66	54.93	1749191
2009-08-25	55.31	55.89	55.01	55.43	2596020
2009-08-26	54.99	55.35	54.68	55.23	1990093
2009-08-27	55.31	55.98	54.59	55.75	1363720
2009-08-28	56.28	56.36	55.45	55.77	1242741
2009-08-31	55.31	55.55	55.08	55.47	1569482
2009-09-01	55.03	55.75	54.18	54.31	1933646
2009-09-02	54.71	55.63	54.56	55.18	1874095
2009-09-03	55.33	55.65	54.90	55.25	1140712
2009-09-04	55.04	55.94	54.70	55.68	1379742
2009-09-08	56.74	57.17	56.44	56.94	1321937
2009-09-09	57.71	58.33	57.43	57.97	2157515
2009-09-10	57.85	58.68	57.57	58.60	1522188
2009-09-11	58.32	58.46	57.64	57.89	1822505
2009-09-14	57.25	58.10	57.25	58.10	1163264
2009-09-15	57.93	58.52	57.48	58.36	2060556
2009-09-16	58.43	58.77	57.95	58.76	1252293
2009-09-17	58.71	59.09	58.38	58.70	2252669
2009-09-18	58.82	58.98	58.28	58.70	1086419
2009-09-21	58.05	58.82	57.93	58.71	743067
2009-09-22	59.62	59.75	59.28	59.60	931598
2009-09-23	59.47	59.72	58.55	58.65	1560094
2009-09-24	58.77	58.91	57.39	57.79	1502139
2009-09-25	57.51	58.08	57.13	57.55	1223866
2009-09-28	57.17	58.51	57.15	58.22	742376
2009-09-29	57.85	58.07	57.43	57.79	904307
2009-09-30	57.88	57.91	56.67	57.19	1346444
2009-10-01	57.21	57.21	55.71	55.74	1545655
2009-10-02	55.51	56.16	55.40	55.56	1594336
2009-10-05	55.27	56.07	55.22	55.90	2271242
2009-10-06	56.65	57.64	56.61	57.08	1653855
2009-10-07	56.73	56.99	56.43	56.83	1190314
2009-10-08	56.93	57.43	56.67	57.09	1284241
2009-10-09	57.06	57.35	56.84	57.35	1229487
2009-10-12	58.00	58.32	57.78	57.87	622845
2009-10-13	58.36	58.36	57.86	58.21	1333653
2009-10-14	59.67	59.97	59.39	59.96	929946
2009-10-15	59.93	60.51	59.81	60.48	1430647
2009-10-16	61.06	61.50	60.60	61.39	1715601
2009-10-19	62.03	62.84	61.84	62.37	1290498
2009-10-20	62.37	62.67	61.97	62.34	1625985
2009-10-21	62.67	63.75	62.65	62.73	1992627
2009-10-22	62.31	63.11	61.84	63.06	1672981
2009-10-23	63.01	63.04	61.94	62.15	2647478
2009-10-26	62.97	63.63	61.63	61.78	2368272
2009-10-27	63.28	63.58	62.49	62.76	2676720
2009-10-28	62.91	63.18	61.66	61.82	1679600
2009-10-29	60.71	61.73	60.67	61.36	3022853
2009-10-30	60.88	60.88	58.30	59.41	2197147
2009-11-02	59.06	59.95	58.76	59.35	3719619
2009-11-03	58.93	60.13	58.78	60.08	2439395
2009-11-04	59.37	60.02	59.20	59.37	1986315
2009-11-05	59.91	60.82	59.74	60.49	1071876
2009-11-06	59.50	60.45	59.42	60.33	1034337
2009-11-09	61.54	62.18	61.49	62.07	1653559
2009-11-10	62.06	62.75	61.75	62.19	1432821
2009-11-11	62.83	63.18	62.01	62.20	1717852
2009-11-12	62.15	62.45	61.14	61.24	1249615
2009-11-13	61.54	62.27	61.00	62.14	1298279
2009-11-16	62.41	63.41	62.36	62.88	1236111
2009-11-17	62.71	63.21	62.57	63.18	822225
2009-11-18	63.29	63.30	62.50	62.86	999733
2009-11-19	61.89	61.90	61.07	61.78	1079996
2009-11-20	60.35	60.79	60.30	60.66	1289194
2009-11-23	61.74	62.34	61.65	61.84	1516513
2009-11-24	61.95	62.16	61.28	61.96	1114222
2009-11-25	61.95	62.54	61.66	62.26	1574748
2009-11-27	59.48	61.07	59.36	60.74	895678
2009-11-30	59.74	60.28	59.12	59.76	1465010
2009-12-01	60.57	61.33	60.50	61.03	1242843
2009-12-02	61.01	61.62	60.73	60.93	1151557
2009-12-03	61.23	61.46	60.77	60.80	1945371
2009-12-04	61.86	62.14	60.63	61.14	1580444
2009-12-07	60.73	61.36	60.70	60.83	925856
2009-12-08	59.94	59.97	59.21	59.32	1552248
2009-12-09	59.49	59.91	58.92	59.59	1770150
2009-12-10	59.73	59.86	59.13	59.44	1275483
2009-12-11	59.65	59.73	59.06	59.29	731877
2009-12-14	60.07	60.18	59.60	59.77	1087934
2009-12-15	59.03	59.48	58.93	59.07	1105983
2009-12-16	59.59	59.99	59.51	59.57	1529480
2009-12-17	58.66	58.89	58.05	58.15	1728284
2009-12-18	58.59	58.77	57.72	58.07	1656917
2009-12-21	59.04	59.62	59.01	59.24	1488461
2009-12-22	60.42	60.46	59.70	59.94	1283767
2009-12-23	60.51	60.71	60.31	60.45	1138585
2009-12-24	60.48	60.83	60.38	60.83	242748
2009-12-28	61.20	61.26	60.76	60.86	470389
2009-12-29	61.47	61.51	60.56	60.79	921741
2009-12-30	60.39	60.76	60.28	60.66	680875
2009-12-31	60.75	60.75	60.11	60.11	674344
2010-01-04	61.86	62.40	61.80	62.35	1643003
2010-01-05	62.61	62.70	62.04	62.42	1818458
2010-01-06	62.14	62.33	61.80	61.91	3041255
2010-01-07	61.54	61.69	61.12	61.61	1035759
2010-01-08	61.17	61.54	60.92	61.52	1438017
2010-01-11	62.53	62.54	62.21	62.48	1305885
2010-01-12	60.90	61.55	60.88	61.07	2015354
2010-01-13	60.96	61.14	60.47	61.11	1416001
2010-01-14	60.56	61.13	60.56	60.96	1027645
2010-01-15	61.01	61.15	60.18	60.51	1482581
2010-01-19	60.25	61.64	60.25	61.64	1490969
2010-01-20	60.32	60.42	59.82	60.38	1638010
2010-01-21	60.15	60.42	58.71	59.14	1326932
2010-01-22	58.51	58.79	57.53	57.59	1490226
2010-01-25	58.26	58.54	58.02	58.34	1082522
2010-01-26	57.68	58.62	57.44	58.18	1421102
2010-01-27	57.64	57.77	57.08	57.68	1050940
2010-01-28	57.16	57.19	56.01	56.42	1289345
2010-01-29	56.47	56.76	55.27	55.39	1698394
2010-02-01	56.15	56.74	56.02	56.71	1111684
2010-02-02	56.40	57.39	56.09	57.26	1261726
2010-02-03	56.86	57.21	56.55	56.73	1125309
2010-02-04	55.21	55.21	54.34	54.42	2144621
2010-02-05	54.16	54.42	53.23	54.38	1792285
2010-02-08	54.33	55.01	53.84	53.85	1435995
2010-02-09	54.56	55.77	54.44	55.24	1824921
2010-02-10	54.19	54.33	53.61	53.77	2059460
2010-02-11	54.59	55.54	54.13	55.43	2763246
2010-02-12	54.36	54.61	54.12	54.55	2270726
2010-02-16	54.60	55.90	54.58	55.75	1229071
2010-02-17	55.75	55.86	55.09	55.24	1180428
2010-02-18	55.44	55.94	55.29	55.86	719550
2010-02-19	55.23	55.86	55.05	55.70	907895
2010-02-22	55.80	55.85	55.30	55.57	1266682
2010-02-23	55.23	55.35	54.46	54.54	1311928
2010-02-24	54.84	55.61	54.64	55.38	2412987
2010-02-25	53.84	54.81	53.61	54.81	1902329
2010-02-26	53.98	54.80	53.80	54.74	1591009
2010-03-01	54.91	55.51	54.65	55.38	1306142
2010-03-02	55.45	55.96	55.31	55.71	1230870
2010-03-03	56.14	56.88	56.06	56.34	994897
2010-03-04	56.46	56.59	55.79	56.06	991069
2010-03-05	56.30	57.19	56.26	57.06	923117
2010-03-08	57.21	57.38	56.90	57.15	1089897
2010-03-09	56.69	57.42	56.64	57.24	1053159
2010-03-10	57.44	58.13	57.28	57.59	1287820
2010-03-11	57.86	58.09	57.62	58.06	1838443
2010-03-12	58.69	58.69	58.20	58.25	962601
2010-03-15	58.04	58.13	57.44	57.93	954699
2010-03-16	58.71	59.14	58.39	59.01	1098952
2010-03-17	59.99	60.26	59.79	59.90	1420424
2010-03-18	59.99	60.08	59.35	59.75	1103855
2010-03-19	59.30	59.32	58.19	58.50	1638716
2010-03-22	57.49	58.43	57.49	58.26	1035004
2010-03-23	58.22	58.80	58.08	58.69	964526
2010-03-24	57.72	57.91	57.42	57.69	1278998
2010-03-25	57.57	57.72	56.94	56.94	1558778
2010-03-26	57.23	57.47	57.05	57.38	1373774
2010-03-29	57.14	57.70	57.13	57.59	1072832
2010-03-30	57.75	57.86	57.30	57.54	903515
2010-03-31	57.57	58.15	57.45	57.86	1305892
2010-04-01	58.43	59.03	58.42	58.96	1323409
2010-04-05	59.19	59.64	59.08	59.55	1286783
2010-04-06	59.09	59.64	58.90	59.62	1044782
2010-04-07	59.35	59.39	58.61	58.80	1812678
2010-04-08	58.29	59.31	58.20	59.31	1034392
2010-04-09	59.95	60.74	59.94	60.70	1448743
2010-04-12	60.63	61.00	60.52	60.62	998579
2010-04-13	60.85	60.90	60.15	60.66	1186405
2010-04-14	61.51	61.93	61.43	61.80	1012206
2010-04-15	61.58	61.92	61.45	61.77	1371663
2010-04-16	61.47	61.76	60.56	61.11	1407572
2010-04-19	60.26	61.04	60.20	61.00	1627826
2010-04-20	61.78	61.88	61.52	61.70	1072250
2010-04-21	61.75	61.90	61.26	61.55	1039649
2010-04-22	60.55	61.12	60.27	61.12	1311388
2010-04-23	60.66	61.95	60.62	61.93	1744540
2010-04-26	61.28	61.84	61.16	61.18	1600014
2010-04-27	61.37	62.11	61.00	61.07	5247312
2010-04-28	62.67	62.79	61.76	62.59	2721960
2010-04-29	61.61	62.23	61.47	61.69	5559236
2010-04-30	62.89	63.11	62.37	62.75	2977192
2010-05-03	61.90	62.47	61.56	61.94	2579044
2010-05-04	60.21	60.37	59.36	60.09	2711057
2010-05-05	57.53	58.13	57.18	57.58	3223183
2010-05-06	56.51	57.02	53.10	55.59	3810705
2010-05-07	54.47	55.15	52.88	54.14	3904898
2010-05-10	56.76	57.08	56.10	56.53	3245662
2010-05-11	55.75	56.88	55.59	56.15	2437823
2010-05-12	55.92	56.43	55.70	56.13	2081520
2010-05-13	55.47	55.93	55.12	55.12	1795972
2010-05-14	54.80	54.96	53.68	54.43	2908073
2010-05-17	54.08	54.44	52.97	54.06	2317325
2010-05-18	54.46	54.52	52.66	52.88	2335653
2010-05-19	52.89	53.71	52.39	53.60	3119536
2010-05-20	52.61	53.36	51.53	52.67	3162587
2010-05-21	51.58	52.82	51.38	52.78	2851262
2010-05-24	51.41	52.02	51.08	51.09	2386578
2010-05-25	50.20	51.83	49.98	51.72	2897317
2010-05-26	51.13	51.72	50.20	50.35	2687720
2010-05-27	51.73	53.05	51.57	53.01	2246387
2010-05-28	53.26	53.30	52.15	52.40	2272418
2010-06-01	52.54	53.70	52.06	52.14	2416007
2010-06-02	52.42	53.81	52.26	53.81	2289102
2010-06-03	54.09	54.32	53.45	54.06	2279682
2010-06-04	52.78	52.95	51.56	51.78	2269825
2010-06-07	51.90	52.33	51.19	51.19	2555252
2010-06-08	50.93	51.90	50.47	51.87	2435049
2010-06-09	51.42	51.97	50.59	50.74	3119592
2010-06-10	51.44	52.41	51.44	52.35	4578217
2010-06-11	51.68	52.67	51.60	52.40	1851612
2010-06-14	52.74	53.21	52.38	52.38	1882238
2010-06-15	53.26	54.12	53.17	54.05	2349750
2010-06-16	53.83	54.66	53.71	54.50	2204835
2010-06-17	54.54	54.85	54.06	54.76	1700416
2010-06-18	54.52	54.71	54.27	54.65	3332736
2010-06-21	55.04	55.49	54.21	54.44	2271849
2010-06-22	54.40	54.93	53.90	54.17	2705181
2010-06-23	54.00	54.54	53.60	54.09	1662748
2010-06-24	53.54	53.66	52.69	52.83	3381838
2010-06-25	52.64	53.18	52.24	52.91	2331606
2010-06-28	53.13	53.57	52.83	52.86	3157394
2010-06-29	51.75	51.80	50.95	51.19	2346102
2010-06-30	50.80	51.38	50.14	50.22	2650392
2010-07-01	49.84	50.04	49.16	49.53	2763582
2010-07-02	50.36	50.55	49.60	50.01	1429659
2010-07-06	50.73	51.17	50.06	50.52	1729444
2010-07-07	50.43	51.73	50.38	51.73	1877017
2010-07-08	52.75	53.34	52.44	53.32	2074508
2010-07-09	53.12	53.60	52.99	53.51	1356387
2010-07-12	53.10	53.69	53.06	53.51	1194304
2010-07-13	54.40	55.00	54.21	54.90	1698213
2010-07-14	55.26	55.83	55.12	55.35	1599427
2010-07-15	55.57	55.95	54.98	55.84	2109613
2010-07-16	55.80	55.85	54.68	54.71	1850831
2010-07-19	55.31	55.37	54.58	54.91	1350880
2010-07-20	53.84	54.97	53.80	54.81	1582245
2010-07-21	54.81	54.83	53.61	53.87	1893102
2010-07-22	55.22	56.01	55.22	55.87	1673296
2010-07-23	55.87	56.71	55.68	56.46	1874442
2010-07-26	56.27	56.67	56.12	56.64	1363531
2010-07-27	56.82	56.99	56.34	56.81	1198417
2010-07-28	56.27	56.52	55.57	55.91	1789312
2010-07-29	56.57	56.72	55.39	55.98	1579420
2010-07-30	55.03	56.20	55.02	55.42	2159970
2010-08-02	57.25	58.10	57.01	57.85	1913697
2010-08-03	58.09	58.60	57.80	58.56	1954366
2010-08-04	57.73	58.19	57.50	57.95	1856073
2010-08-05	57.67	57.76	57.17	57.70	912941
2010-08-06	57.24	57.91	57.06	57.83	2347999
2010-08-09	58.37	58.39	58.08	58.17	884757
2010-08-10	57.45	58.25	56.91	58.07	1187644
2010-08-11	56.18	56.18	55.60	55.94	1697719
2010-08-12	55.01	55.73	54.95	55.40	1151226
2010-08-13	55.16	55.81	55.14	55.47	756834
2010-08-16	54.98	55.65	54.85	55.46	778775
2010-08-17	56.33	56.43	55.87	56.09	933186
2010-08-18	56.11	56.24	55.61	56.03	776647
2010-08-19	55.37	55.54	54.21	54.46	1861030
2010-08-20	53.55	53.84	53.24	53.81	1605862
2010-08-23	53.89	54.31	53.71	53.90	1090431
2010-08-24	53.00	53.37	52.50	53.17	2123402
2010-08-25	52.53	53.36	52.23	53.26	1678286
2010-08-26	53.17	53.66	52.80	52.94	1459846
2010-08-27	53.78	54.37	52.89	54.23	1814483
2010-08-30	53.34	53.74	53.09	53.09	1309604
2010-08-31	52.94	53.52	52.71	53.05	2414896
2010-09-01	54.54	55.22	54.41	55.03	1622963
2010-09-02	54.96	55.44	54.91	55.44	884533
2010-09-03	56.26	56.52	55.94	56.28	863332
2010-09-07	55.41	55.56	54.97	55.24	1475665
2010-09-08	55.80	56.50	55.75	56.22	1399374
2010-09-09	56.37	56.58	55.93	56.21	1534141
2010-09-10	56.60	56.88	56.47	56.66	1217309
2010-09-13	57.61	57.64	57.12	57.33	1477936
2010-09-14	57.42	58.19	57.20	57.83	1539001
2010-09-15	57.86	58.40	57.63	58.34	2230475
2010-09-16	58.79	58.91	58.52	58.78	1793760
2010-09-17	59.01	59.25	58.12	58.24	2042747
2010-09-20	58.89	59.62	58.70	59.39	1507340
2010-09-21	59.58	59.99	58.75	59.51	1624197
2010-09-22	59.41	59.78	59.04	59.14	1410159
2010-09-23	58.67	59.59	58.53	58.95	1348604
2010-09-24	60.03	60.60	59.95	60.30	2215268
2010-09-27	60.81	60.81	60.23	60.31	2195691
2010-09-28	60.17	60.68	59.59	60.54	1698147
2010-09-29	60.27	60.73	60.07	60.53	1901384
2010-09-30	61.28	61.58	60.18	60.30	2754473
2010-10-01	61.62	61.88	61.26	61.78	2598528
2010-10-04	61.00	61.24	60.46	60.83	1635845
2010-10-05	61.54	62.32	61.34	62.31	3881300
2010-10-06	62.47	62.85	62.42	62.54	2453356
2010-10-07	63.17	63.17	62.36	62.70	2558311
2010-10-08	62.56	62.97	62.39	62.89	1500665
2010-10-11	62.77	63.02	62.65	62.87	1164672
2010-10-12	61.90	62.76	61.60	62.61	2030119
2010-10-13	63.25	63.50	63.15	63.22	1707652
2010-10-14	63.61	63.95	63.29	63.65	2078380
2010-10-15	64.06	64.10	63.25	63.53	1924162
2010-10-18	63.60	64.26	63.37	64.16	1726704
2010-10-19	62.43	62.99	61.77	62.26	2308338
2010-10-20	62.40	63.35	62.36	63.00	2191481
2010-10-21	63.08	63.50	62.18	62.47	2022474
2010-10-22	62.84	63.06	62.64	62.87	1565503
2010-10-25	63.34	63.48	62.77	62.83	3782990
2010-10-26	62.95	63.49	62.83	63.41	3572856
2010-10-27	62.79	62.96	62.30	62.75	2452579
2010-10-28	63.28	63.90	63.23	63.79	2889475
2010-10-29	64.41	65.07	64.34	64.93	2239777
2010-11-01	65.34	65.89	65.21	65.50	2898306
2010-11-02	67.16	67.49	67.07	67.35	3328445
2010-11-03	66.59	67.27	66.12	67.19	2526520
2010-11-04	68.07	68.55	67.84	68.29	2032792
2010-11-05	67.83	68.32	67.39	67.91	2146093
2010-11-08	66.69	67.12	66.49	66.87	1578404
2010-11-09	66.60	66.88	65.40	65.63	2211825
2010-11-10	65.70	66.20	64.96	66.10	2221061
2010-11-11	65.82	66.45	65.59	66.34	1588887
2010-11-12	66.00	66.38	65.37	65.85	1479167
2010-11-15	66.11	66.16	65.45	65.45	1020505
2010-11-16	64.74	64.76	63.56	64.04	2244436
2010-11-17	64.04	64.57	64.01	64.32	1892263
2010-11-18	65.46	65.67	65.28	65.55	1262606
2010-11-19	64.75	65.44	64.15	65.44	1192060
2010-11-22	63.91	64.42	63.43	64.32	2338385
2010-11-23	62.85	63.03	62.01	62.59	2257437
2010-11-24	62.83	63.27	62.76	63.12	1503263
2010-11-26	61.98	62.42	61.90	62.23	1081775
2010-11-29	61.00	61.55	60.43	61.40	2416163
2010-11-30	60.03	61.25	59.99	60.67	4755294
2010-12-01	61.96	62.50	61.89	62.29	2812696
2010-12-02	62.06	63.29	62.05	63.27	1740319
2010-12-03	63.37	63.91	63.31	63.87	1192278
2010-12-06	63.34	64.03	63.25	63.84	1142839
2010-12-07	65.00	65.02	64.18	64.24	2460925
2010-12-08	64.40	64.71	63.95	64.46	1144011
2010-12-09	64.49	64.54	63.78	64.29	895689
2010-12-10	64.44	65.00	64.33	65.00	928587
2010-12-13	65.29	65.81	65.05	65.42	1200039
2010-12-14	65.88	66.24	65.62	65.96	1400935
2010-12-15	65.20	65.38	64.44	64.75	1583577
2010-12-16	64.77	64.97	64.37	64.88	1496688
2010-12-17	64.61	64.66	64.00	64.34	1748708
2010-12-20	64.76	64.79	64.05	64.53	1281040
2010-12-21	65.12	65.21	64.97	65.07	1248297
2010-12-22	65.14	65.52	65.10	65.44	1903992
2010-12-23	65.10	65.85	65.05	65.68	1346688
2010-12-27	65.56	66.35	65.50	66.08	1168435
2010-12-28	66.52	66.54	65.97	66.29	1080030
2010-12-29	66.15	66.83	66.14	66.45	1770493
2010-12-30	66.40	66.99	66.23	66.80	1353530
2010-12-31	66.50	67.31	66.50	66.78	1304974
2011-01-03	67.17	67.58	67.08	67.08	1720988
2011-01-04	67.91	67.97	67.16	67.46	2007494
2011-01-05	66.03	66.88	66.01	66.85	2795174
2011-01-06	66.20	66.39	65.37	65.74	3013875
2011-01-07	65.58	65.98	65.30	65.75	2466692
2011-01-10	66.24	66.77	66.02	66.60	1883951
2011-01-11	66.99	67.03	66.60	66.87	2421252
2011-01-12	67.05	67.72	66.89	67.56	1960599
2011-01-13	67.40	67.88	67.26	67.52	3320476
2011-01-14	66.88	68.15	66.76	68.12	2920747
2011-01-18	67.76	68.69	67.76	68.47	2197361
2011-01-19	69.09	69.13	68.07	68.28	1964004
2011-01-20	67.46	68.00	66.94	67.85	1967690
2011-01-21	68.38	68.85	68.36	68.85	1653582
2011-01-24	68.83	69.64	68.83	69.53	2158463
2011-01-25	68.50	69.10	68.38	69.08	1894649
2011-01-26	69.42	69.84	69.25	69.69	1807290
2011-01-27	70.58	70.90	70.30	70.72	3301918
2011-01-28	70.38	70.60	69.59	70.28	2396307
2011-01-31	70.52	71.25	70.50	70.99	2460433
2011-02-01	72.54	73.45	72.49	73.35	7636406
2011-02-02	73.35	73.85	73.17	73.43	1537092
2011-02-03	70.70	71.25	70.33	71.25	2684784
2011-02-04	69.88	69.98	69.16	69.68	3491539
2011-02-07	69.98	70.33	69.86	70.15	2823258
2011-02-08	69.95	70.39	69.75	70.12	1702144
2011-02-09	69.27	69.51	69.02	69.30	8203545
2011-02-10	68.98	69.27	68.78	69.14	2155760
2011-02-11	67.81	68.56	67.81	68.40	2136400
2011-02-14	67.53	68.42	67.48	68.30	3101165
2011-02-15	68.68	69.10	68.50	68.76	3498093
2011-02-16	68.55	69.82	68.50	69.75	4695765
2011-02-17	69.87	70.68	69.86	70.53	3331685
2011-02-18	70.82	71.18	70.79	71.01	2579237
2011-02-22	70.04	71.24	69.93	70.40	2828011
2011-02-23	70.52	71.04	70.45	70.92	2960646
2011-02-24	71.33	71.75	70.38	70.50	3012805
2011-02-25	70.76	71.60	70.68	71.60	1373891
2011-02-28	72.23	72.42	71.81	72.25	1504400
2011-03-01	72.14	72.38	70.95	70.96	1687435
2011-03-02	70.93	71.54	70.92	71.35	2775362
2011-03-03	72.32	72.50	71.99	72.28	1796018
2011-03-04	72.76	72.84	72.10	72.21	1652177
2011-03-07	72.85	72.99	71.60	71.72	1505340
2011-03-08	70.57	71.21	70.16	70.96	1291651
2011-03-09	70.39	70.51	70.10	70.39	1530744
2011-03-10	69.33	69.33	68.64	68.78	2469817
2011-03-11	68.20	69.07	68.20	68.86	2272732
2011-03-14	68.61	69.17	68.16	69.11	1562524
2011-03-15	67.21	68.41	67.07	68.13	2807295
2011-03-16	67.40	67.78	65.78	66.53	4368923
2011-03-17	69.21	69.23	68.72	68.92	3313141
2011-03-18	70.11	70.11	69.55	69.87	3594690
2011-03-21	70.61	70.99	70.40	70.87	3175029
2011-03-22	71.57	71.77	71.23	71.70	2225806
2011-03-23	71.01	71.85	70.98	71.67	1637902
2011-03-24	71.81	72.39	71.67	72.24	2004693
2011-03-25	72.35	73.00	72.32	72.70	2087160
2011-03-28	71.88	72.04	71.55	71.55	1968916
2011-03-29	71.44	72.37	71.35	72.30	1366504
2011-03-30	72.32	72.86	72.07	72.80	2435170
2011-03-31	72.93	73.54	72.79	72.86	1728574
2011-04-01	72.76	73.50	72.63	73.32	1848958
2011-04-04	74.14	74.23	73.57	73.75	1705492
2011-04-05	73.35	74.00	73.32	73.74	1921347
2011-04-06	74.07	74.39	73.94	74.18	1302187
2011-04-07	73.80	74.13	73.61	74.10	1870998
2011-04-08	75.04	75.24	74.67	75.02	1873108
2011-04-11	75.01	75.17	74.16	74.48	1370974
2011-04-12	73.65	73.66	72.28	72.53	3570518
2011-04-13	73.43	73.59	72.83	72.94	1934650
2011-04-14	72.51	73.53	72.39	73.36	1851420
2011-04-15	72.90	73.22	72.38	72.86	1373886
2011-04-18	71.40	71.61	70.32	71.22	2064541
2011-04-19	71.28	71.71	71.18	71.59	1264176
2011-04-20	73.89	74.35	73.84	74.15	1603464
2011-04-21	75.05	75.06	74.44	74.69	1282520
2011-04-25	75.01	75.12	74.66	75.05	1597889
2011-04-26	75.38	75.64	75.12	75.57	1483549
2011-04-27	76.71	76.99	76.05	76.85	2471914
2011-04-28	77.09	77.65	77.02	77.61	2135922
2011-04-29	77.25	77.65	77.13	77.48	1713322
2011-05-02	77.83	77.97	77.29	77.40	2013988
2011-05-03	76.80	76.93	75.76	76.14	2929209
2011-05-04	76.13	76.17	74.81	75.45	2814145
2011-05-05	73.90	74.11	72.36	72.84	2659364
2011-05-06	72.62	73.28	71.46	71.83	3127499
2011-05-09	71.51	72.68	71.19	72.44	2646987
2011-05-10	72.93	73.83	72.81	73.61	2327072
2011-05-11	72.84	72.88	71.38	71.65	2653921
2011-05-12	70.79	71.35	70.11	71.09	2613921
2011-05-13	70.45	70.60	68.87	69.63	3344892
2011-05-16	68.97	69.87	68.80	69.03	2485902
2011-05-17	68.70	69.57	68.54	69.43	2605091
2011-05-18	69.37	70.22	69.24	70.04	2013524
2011-05-19	70.50	70.65	69.85	70.63	1968987
2011-05-20	69.95	70.15	69.07	69.64	2692586
2011-05-23	67.61	68.15	67.41	68.00	2748150
2011-05-24	68.69	69.17	68.44	68.68	2455647
2011-05-25	68.30	69.28	68.30	69.01	1828667
2011-05-26	69.66	70.62	69.28	70.28	1962006
2011-05-27	69.95	70.48	69.87	70.03	1370610
2011-05-31	71.91	71.92	71.14	71.43	3205616
2011-06-01	71.30	71.42	69.77	69.92	2659182
2011-06-02	70.01	70.26	69.23	69.96	2761670
2011-06-03	68.88	70.48	68.84	69.86	2189427
2011-06-06	70.60	70.65	69.31	69.34	1771181
2011-06-07	70.11	70.36	69.36	69.40	2090647
2011-06-08	69.44	69.95	69.06	69.29	1941600
2011-06-09	69.68	70.61	69.54	70.34	1362766
2011-06-10	70.02	70.08	68.60	68.80	2092956
2011-06-13	69.45	69.67	68.50	69.09	2442659
2011-06-14	69.98	70.54	69.88	70.13	2176686
2011-06-15	68.99	69.40	68.04	68.30	2307018
2011-06-16	67.47	68.05	67.09	67.79	2252859
2011-06-17	68.66	68.78	68.14	68.45	1556454
2011-06-20	68.36	68.82	68.35	68.70	1411418
2011-06-21	69.42	70.53	69.32	70.31	2968764
2011-06-22	69.86	70.25	69.28	69.30	2086819
2011-06-23	67.53	68.64	66.90	68.58	2393898
2011-06-24	67.93	68.06	67.20	67.36	1788292
2011-06-27	67.44	68.46	67.30	68.11	1292637
2011-06-28	68.56	69.31	68.41	69.05	1619088
2011-06-29	69.36	70.14	69.09	69.97	1659853
2011-06-30	70.15	71.27	69.97	71.13	1596887
2011-07-01	70.99	71.61	70.65	71.52	1734163
2011-07-05	72.30	72.47	71.71	71.76	1969964
2011-07-06	71.58	72.16	71.33	72.14	1609107
2011-07-07	73.02	73.33	72.53	73.16	2698588
2011-07-08	72.65	73.04	72.23	73.03	2421637
2011-07-11	71.15	71.73	70.83	71.04	3377645
2011-07-12	70.30	71.21	70.26	70.47	2636178
2011-07-13	70.73	72.14	70.69	71.14	3238423
2011-07-14	71.52	71.87	71.17	71.31	6464914
2011-07-15	71.74	72.34	71.47	71.90	4544006
2011-07-18	71.33	71.50	70.85	71.42	4210837
2011-07-19	71.52	72.50	71.52	72.13	3882349
2011-07-20	72.11	72.48	71.88	72.21	4787701
2011-07-21	73.57	74.45	73.27	74.31	3006366
2011-07-22	74.26	74.29	73.82	74.13	1930635
2011-07-25	74.16	74.75	73.98	74.64	2073765
2011-07-26	75.10	75.56	74.81	75.14	3875640
2011-07-27	74.56	74.69	73.15	73.48	2497351
2011-07-28	73.32	74.27	73.26	73.55	2026553
2011-07-29	73.40	74.19	73.20	73.56	2658738
2011-08-01	74.07	74.17	71.83	72.55	3181279
2011-08-02	71.92	72.60	71.42	71.51	3858370
2011-08-03	70.59	70.72	68.90	69.48	3593134
2011-08-04	66.87	66.98	64.44	64.58	7380236
2011-08-05	64.82	65.47	61.94	64.40	11269051
2011-08-08	61.97	63.10	59.85	60.01	8590582
2011-08-09	62.47	64.04	60.25	63.93	6052698
2011-08-10	62.73	63.40	61.00	61.35	4725685
2011-08-11	61.39	64.79	61.07	64.12	4964838
2011-08-12	64.96	65.78	64.38	65.64	3365572
2011-08-15	66.00	66.72	65.82	66.66	2715491
2011-08-16	65.30	66.63	65.00	65.65	3064716
2011-08-17	66.07	66.63	65.63	65.97	2725225
2011-08-18	64.41	64.46	62.66	63.59	3465255
2011-08-19	61.94	63.19	61.62	61.72	3940466
2011-08-22	64.91	64.94	62.79	63.08	3824071
2011-08-23	64.23	65.44	63.70	65.44	4075868
2011-08-24	64.44	65.52	64.08	64.89	2580616
2011-08-25	64.10	64.57	62.84	63.16	3421829
2011-08-26	62.55	64.65	62.00	64.22	3150046
2011-08-29	65.02	65.43	64.64	65.33	1998071
2011-08-30	64.88	66.04	64.38	65.76	2409900
2011-08-31	66.50	67.62	66.42	67.05	4229379
2011-09-01	66.96	67.78	66.50	66.57	3066084
2011-09-02	65.40	66.13	64.98	65.67	2276021
2011-09-06	61.87	64.15	61.87	64.07	5625639
2011-09-07	64.88	65.98	64.67	65.98	3865129
2011-09-08	65.20	66.37	64.97	65.18	2636420
2011-09-09	64.70	64.81	63.34	63.82	3385179
2011-09-12	61.85	63.87	61.84	63.82	4730786
2011-09-13	63.18	64.77	62.92	64.32	4556022
2011-09-14	64.58	65.48	63.27	64.89	2681510
2011-09-15	66.20	66.99	65.89	66.86	3676676
2011-09-16	66.34	66.63	65.67	66.34	2121539
2011-09-19	64.27	65.71	63.84	65.38	3260972
2011-09-20	65.43	66.69	65.11	65.76	2930178
2011-09-21	65.24	65.37	63.10	63.15	3806815
2011-09-22	60.75	61.96	60.65	61.65	5609786
2011-09-23	60.19	61.72	60.05	61.32	4516632
2011-09-26	61.21	62.06	60.04	61.96	4259034
2011-09-27	63.12	64.03	62.67	62.89	2814594
2011-09-28	63.09	63.25	61.21	61.26	3197524
2011-09-29	62.88	63.32	61.93	62.96	3813234
2011-09-30	61.95	62.69	61.51	61.52	2714144
2011-10-03	60.46	61.26	59.64	59.70	3708858
2011-10-04	58.74	61.21	57.97	61.11	6739701
2011-10-05	61.80	62.64	61.21	62.58	2684076
2011-10-06	61.50	63.35	61.42	63.28	4575925
2011-10-07	64.59	65.10	63.68	63.90	3604387
2011-10-10	66.26	66.85	65.70	66.22	2929148
2011-10-11	65.55	66.56	65.48	66.36	2759860
2011-10-12	66.96	67.59	66.72	66.79	2808005
2011-10-13	66.92	68.05	66.53	67.91	2969067
2011-10-14	68.94	69.52	68.87	69.42	2620180
2011-10-17	69.37	69.40	68.32	68.64	2543990
2011-10-18	68.41	70.29	67.87	69.66	2645045
2011-10-19	70.18	70.43	69.16	69.29	2670210
2011-10-20	69.98	70.37	69.15	70.27	3475661
2011-10-21	71.08	72.01	70.99	71.78	2528319
2011-10-24	70.66	71.73	70.60	71.46	1945125
2011-10-25	71.33	71.93	70.28	71.24	3588861
2011-10-26	72.33	72.58	71.23	72.37	2876456
2011-10-27	74.04	74.05	72.71	73.73	4766763
2011-10-28	72.15	72.81	72.08	72.43	2788144
2011-10-31	72.10	72.31	70.81	70.91	2667868
2011-11-01	68.15	70.18	67.89	69.57	3576377
2011-11-02	68.62	69.65	68.52	68.92	4968105
2011-11-03	69.86	70.86	69.27	70.70	3193974
2011-11-04	69.50	70.10	69.01	69.96	2023568
2011-11-07	69.90	70.53	69.44	70.51	2930124
2011-11-08	71.39	72.03	70.73	71.93	2636538
2011-11-09	69.29	69.62	68.20	68.34	3032780
2011-11-10	69.63	69.80	68.65	69.55	2291100
2011-11-11	70.61	71.20	70.55	70.73	1822856
2011-11-14	70.64	70.97	70.17	70.63	2229772
2011-11-15	70.21	70.78	69.86	70.27	1901646
2011-11-16	69.79	70.78	69.58	69.61	1976594
2011-11-17	70.22	70.52	69.15	69.46	2911850
2011-11-18	69.86	70.01	69.30	69.60	2310373
2011-11-21	68.09	68.27	67.14	67.92	2491729
2011-11-22	67.17	67.64	66.55	67.05	2350425
2011-11-23	65.95	66.08	65.34	65.36	2153874
2011-11-25	64.78	65.73	64.73	64.77	1572560
2011-11-28	66.82	66.88	65.65	66.02	1771752
2011-11-29	66.33	67.17	66.09	66.85	2483406
2011-11-30	69.64	70.05	69.32	70.00	1865327
2011-12-01	69.47	70.10	69.13	69.33	1307889
2011-12-02	70.54	70.54	69.45	69.60	1277081
2011-12-05	70.77	71.34	70.14	70.39	2051802
2011-12-06	70.69	71.50	70.47	71.06	1915965
2011-12-07	71.22	72.00	70.67	71.72	2730259
2011-12-08	71.10	71.17	70.13	70.14	2368937
2011-12-09	71.27	72.04	71.20	71.91	2081911
2011-12-12	71.06	71.08	70.08	70.63	2481829
2011-12-13	71.67	72.39	70.79	71.21	2804183
2011-12-14	70.85	70.93	69.20	69.59	4033420
2011-12-15	70.59	70.62	69.91	70.13	2180554
2011-12-16	70.74	71.02	70.21	70.79	2168486
2011-12-19	70.10	70.56	69.64	69.73	2553166
2011-12-20	70.82	71.82	70.78	71.52	2668454
2011-12-21	71.45	72.00	71.26	71.79	3804805
2011-12-22	72.62	73.12	72.51	72.97	3912918
2011-12-23	72.58	73.12	72.53	73.11	1058580
2011-12-27	72.95	73.50	72.95	73.43	793983
2011-12-28	72.95	73.13	72.07	72.22	1113069
2011-12-29	72.88	73.32	72.63	73.12	1789891
2011-12-30	73.27	73.33	72.88	73.09	1103627
2012-01-03	73.73	74.48	73.63	74.22	2469045
2012-01-04	74.29	74.37	73.83	74.27	2320760
2012-01-05	72.81	73.15	72.51	72.96	2655143
2012-01-06	73.61	73.97	73.10	73.76	5879887
2012-01-09	73.80	73.98	73.50	73.98	1969753
2012-01-10	74.44	74.52	74.02	74.34	2202552
2012-01-11	71.87	72.03	71.07	71.71	3704150
2012-01-12	70.08	70.29	69.53	69.94	4947931
2012-01-13	68.96	69.25	68.36	69.21	3141667
2012-01-17	70.04	70.24	69.36	69.64	2733745
2012-01-18	69.54	70.45	69.44	70.35	2030019
2012-01-19	70.23	71.03	70.20	71.02	2093110
2012-01-20	70.07	70.50	69.83	70.42	2169247
2012-01-23	71.34	72.10	71.26	72.02	2037220
2012-01-24	71.80	72.17	71.67	72.13	1609373
2012-01-25	70.97	72.00	70.40	71.91	2862876
2012-01-26	71.89	72.03	71.38	71.54	3219228
2012-01-27	70.80	71.07	70.26	70.26	3765348
2012-01-30	70.03	70.92	69.74	70.92	4554212
2012-01-31	71.38	71.43	70.60	71.36	5280419
2012-02-01	71.24	72.42	71.20	72.23	5184026
2012-02-02	71.68	72.21	71.58	71.74	5438568
2012-02-03	71.03	72.65	71.00	72.48	9731113
2012-02-06	71.49	71.89	71.31	71.69	3378929
2012-02-07	72.02	72.90	71.74	72.76	1902677
2012-02-08	72.62	72.94	72.35	72.54	1879133
2012-02-09	72.97	73.25	72.70	72.78	1615415
2012-02-10	71.86	72.31	71.68	72.05	2625868
2012-02-13	72.99	73.04	72.61	72.90	2370952
2012-02-14	73.19	73.26	72.49	72.99	2006395
2012-02-15	72.48	72.59	71.90	71.96	2043851
2012-02-16	72.15	73.17	72.07	73.04	1737332
2012-02-17	72.92	73.21	72.66	72.87	1265733
2012-02-21	72.60	73.37	72.60	72.90	2102819
2012-02-22	72.53	73.00	72.44	72.81	2754015
2012-02-23	73.29	73.84	72.91	73.71	1820475
2012-02-24	73.92	74.08	73.45	73.54	1818849
2012-02-27	72.93	73.68	72.87	73.34	1436408
2012-02-28	73.20	73.96	73.18	73.79	2302599
2012-02-29	73.90	74.09	72.95	73.09	2408886
2012-03-01	72.95	73.75	72.92	73.62	2679512
2012-03-02	72.90	73.00	72.51	72.75	1868333
2012-03-05	72.61	72.72	72.14	72.53	1492854
2012-03-06	71.17	71.27	70.67	70.88	2521594
2012-03-07	70.79	71.18	70.59	70.95	1461188
2012-03-08	72.24	72.76	71.95	72.75	2351837
2012-03-09	71.58	71.90	71.43	71.49	2013606
2012-03-12	71.16	71.55	71.01	71.45	1814872
2012-03-13	71.37	72.18	71.27	72.18	2026436
2012-03-14	71.74	72.06	71.20	71.23	2401582
2012-03-15	71.01	71.59	70.83	71.46	1885465
2012-03-16	71.56	72.40	71.36	71.48	2198645
2012-03-19	71.40	72.06	71.35	71.99	1215171
2012-03-20	71.26	71.29	70.82	71.09	1896843
2012-03-21	70.89	71.19	70.72	70.83	1455413
2012-03-22	70.07	70.50	70.00	70.28	1403428
2012-03-23	70.21	70.61	70.01	70.56	1315276
2012-03-26	71.43	72.20	71.42	72.17	2632388
2012-03-27	71.26	71.39	70.74	70.74	1949107
2012-03-28	71.41	71.47	70.18	70.70	2586205
2012-03-29	69.63	70.28	69.14	70.18	2190599
2012-03-30	69.98	70.34	69.77	70.13	1490448
2012-04-02	69.62	71.50	69.55	71.19	2453067
2012-04-03	71.03	71.05	69.68	70.01	1523223
2012-04-04	69.16	69.44	68.69	69.06	2111388
2012-04-05	68.39	69.12	68.38	68.81	3011053
2012-04-09	68.38	68.99	68.15	68.67	1391096
2012-04-10	68.13	68.48	66.87	66.95	4187208
2012-04-11	68.60	68.75	67.72	67.75	5967636
2012-04-12	66.98	68.18	66.60	67.86	10557606
2012-04-13	68.24	68.39	67.06	67.24	4049859
2012-04-16	67.83	68.16	67.38	67.84	2620831
2012-04-17	68.69	69.30	68.52	68.94	2414249
2012-04-18	69.09	69.36	68.77	68.85	1971897
2012-04-19	68.89	68.97	67.91	68.22	2182559
2012-04-20	68.46	69.12	68.44	68.71	3326847
2012-04-23	67.60	68.42	67.18	68.28	2111050
2012-04-24	68.34	68.84	68.21	68.40	1607290
2012-04-25	69.16	69.34	67.83	68.86	3023619
2012-04-26	70.64	71.73	70.38	71.50	3430853
2012-04-27	71.26	71.50	70.94	71.31	2873457
2012-04-30	70.55	71.54	70.54	71.54	2007591
2012-05-01	71.59	72.07	71.26	71.71	1507934
2012-05-02	70.37	70.80	69.94	70.71	2048767
2012-05-03	70.83	70.93	70.44	70.74	1366887
2012-05-04	70.01	70.15	68.93	69.17	1598174
2012-05-07	68.86	69.84	68.76	69.77	1671386
2012-05-08	68.61	68.78	67.02	68.17	2549378
2012-05-09	65.72	66.65	65.66	66.15	3637169
2012-05-10	66.13	66.97	66.11	66.34	3684991
2012-05-11	66.06	66.80	65.90	65.95	2445796
2012-05-14	64.83	65.20	64.56	64.74	2080884
2012-05-15	64.21	64.56	63.76	63.84	2805509
2012-05-16	64.07	64.43	63.51	63.72	2073766
2012-05-17	62.94	63.26	62.51	62.57	3876570
2012-05-18	63.10	63.15	62.04	62.22	2603677
2012-05-21	62.75	63.41	62.61	63.27	2158544
2012-05-22	63.55	63.93	62.90	63.20	1319099
2012-05-23	62.49	62.78	61.63	62.70	2121244
2012-05-24	63.41	63.58	62.62	63.02	1463322
2012-05-25	62.69	63.24	62.67	62.83	1389889
2012-05-29	63.34	63.57	62.64	62.98	2274507
2012-05-30	61.80	61.95	61.42	61.80	2475155
2012-05-31	62.21	62.56	61.16	62.18	2845158
2012-06-01	61.08	61.44	60.62	61.16	3193654
2012-06-04	61.55	61.70	61.00	61.34	1567920
2012-06-05	61.81	61.90	61.15	61.55	1717558
2012-06-06	62.02	63.42	62.00	63.37	2369137
2012-06-07	64.47	64.47	63.25	63.32	1755031
2012-06-08	62.28	63.24	62.25	63.22	1509735
2012-06-11	63.72	63.86	63.12	63.17	3024830
2012-06-12	63.83	64.25	63.23	64.23	2618102
2012-06-13	64.48	65.17	64.02	64.32	3094154
2012-06-14	64.52	65.22	64.32	64.97	2620944
2012-06-15	66.17	66.63	65.93	66.52	3240405
2012-06-18	66.70	66.75	66.00	66.21	2589435
2012-06-19	67.36	68.06	67.08	67.57	3569096
2012-06-20	67.68	68.34	67.28	67.76	3694499
2012-06-21	67.03	67.15	65.32	65.36	3075211
2012-06-22	65.61	66.00	65.16	65.97	3063319
2012-06-25	64.70	64.86	64.41	64.79	5280477
2012-06-26	65.10	65.46	64.57	65.29	3868967
2012-06-27	65.20	65.77	65.04	65.62	1979458
2012-06-28	65.32	65.91	64.92	65.90	2914399
2012-06-29	67.86	68.06	67.08	67.43	2822447
2012-07-02	67.79	67.93	67.34	67.79	1553529
2012-07-03	67.93	68.79	67.86	68.46	1405448
2012-07-05	67.66	68.18	67.50	68.01	1139684
2012-07-06	67.83	68.00	67.51	67.80	1596496
2012-07-09	67.00	67.34	66.51	67.34	2442486
2012-07-10	67.89	68.00	67.20	67.53	1962233
2012-07-11	67.85	68.63	67.79	68.43	1334558
2012-07-12	67.88	68.37	67.65	68.04	1743122
2012-07-13	68.09	68.88	68.05	68.73	921172
2012-07-16	68.96	69.48	68.72	69.42	1556125
2012-07-17	69.28	69.44	68.55	69.32	1391167
2012-07-18	68.47	69.60	68.45	69.60	1257318
2012-07-19	69.38	69.89	69.31	69.69	1267081
2012-07-20	69.09	69.48	69.07	69.31	1464283
2012-07-23	67.54	68.33	67.26	68.17	1582445
2012-07-24	67.78	67.87	66.75	67.46	1743325
2012-07-25	67.84	68.24	67.45	68.06	2574972
2012-07-26	66.70	67.81	66.70	67.34	4921499
2012-07-27	67.27	67.83	67.01	67.68	4928623
2012-07-30	67.54	68.63	67.54	68.47	2275292
2012-07-31	68.63	68.84	68.11	68.20	2610864
2012-08-01	68.38	68.98	68.09	68.65	2856803
2012-08-02	68.65	69.05	67.90	68.31	3736762
2012-08-03	69.84	70.29	69.76	69.92	2860488
2012-08-06	70.11	70.42	69.94	69.94	1891426
2012-08-07	71.04	71.49	70.99	71.13	1879576
2012-08-08	70.63	70.83	70.47	70.59	2232996
2012-08-09	70.60	71.32	70.48	71.00	3028115
2012-08-10	70.43	71.11	70.24	70.92	2108488
2012-08-13	70.77	70.86	70.47	70.65	1431770
2012-08-14	71.09	71.13	70.63	70.84	1099638
2012-08-15	71.04	71.17	70.73	70.95	1789357
2012-08-16	70.61	71.01	70.47	70.89	1602944
2012-08-17	70.97	71.03	70.64	70.71	1512271
2012-08-20	70.42	70.81	70.30	70.74	1611400
2012-08-21	70.76	71.22	70.46	70.62	1203064
2012-08-22	70.19	70.65	70.07	70.49	1541084
2012-08-23	70.33	70.59	70.18	70.26	1436291
2012-08-24	70.35	70.83	70.15	70.35	1470936
2012-08-27	70.38	70.52	70.16	70.16	824001
2012-08-28	70.39	70.67	70.25	70.50	1664683
2012-08-29	70.41	70.46	70.00	70.05	1139344
2012-08-30	70.12	70.17	69.57	69.78	925624
2012-08-31	70.40	70.50	69.70	69.97	1357608
2012-09-04	70.07	70.10	69.31	69.54	1627056
2012-09-05	69.53	69.59	69.19	69.28	1450177
2012-09-06	69.72	71.00	69.70	70.96	1591590
2012-09-07	71.14	71.71	71.11	71.59	1755992
2012-09-10	71.22	71.51	70.95	70.98	1249194
2012-09-11	71.34	71.92	71.33	71.73	1116864
2012-09-12	71.87	71.96	71.43	71.73	994723
2012-09-13	72.13	73.69	71.94	73.24	2893927
2012-09-14	73.56	73.96	72.49	72.56	6369113
2012-09-17	72.90	73.40	72.61	72.65	1841820
2012-09-18	72.52	72.91	72.25	72.51	1669979
2012-09-19	72.47	72.70	72.10	72.15	2133857
2012-09-20	70.62	71.51	70.54	71.42	3013598
2012-09-21	71.34	71.65	71.20	71.59	2700684
2012-09-24	71.09	71.51	71.00	71.37	1653233
2012-09-25	71.44	72.03	71.01	71.03	1846740
2012-09-26	70.55	70.61	70.02	70.45	2174352
2012-09-27	69.73	70.58	69.65	70.56	2585100
2012-09-28	69.66	69.72	69.00	69.41	2401169
2012-10-01	69.64	70.36	69.30	69.42	2041151
2012-10-02	70.13	70.19	69.64	69.92	1096733
2012-10-03	69.52	69.77	69.30	69.51	1835741
2012-10-04	69.46	69.81	69.28	69.80	1828909
2012-10-05	70.35	70.43	69.75	69.87	1198051
2012-10-08	69.62	69.89	69.51	69.89	965168
2012-10-09	69.31	69.53	68.81	69.28	2404982
2012-10-10	68.70	69.26	68.65	68.84	4793156
2012-10-11	69.46	69.54	69.02	69.03	1720166
2012-10-12	69.06	69.30	68.81	68.97	1177258
2012-10-15	68.98	69.28	68.55	69.15	1004731
2012-10-16	69.76	69.94	69.43	69.63	2341929
2012-10-17	70.03	70.58	70.00	70.44	1137230
2012-10-18	69.37	69.79	69.21	69.24	2176938
2012-10-19	69.37	69.37	68.48	68.74	1722219
2012-10-22	68.87	69.16	68.56	69.07	1486342
2012-10-23	67.97	68.02	67.13	67.60	2120302
2012-10-24	68.15	68.24	67.77	67.81	1388140
2012-10-25	67.77	67.98	67.29	67.73	1612297
2012-10-26	67.76	68.06	67.53	67.81	1568244
2012-10-31	69.25	69.31	68.43	68.48	2146951
2012-11-01	69.75	70.61	69.66	69.99	2716050
2012-11-02	70.03	70.10	69.35	69.46	1868034
2012-11-05	69.29	69.45	68.97	69.34	1050094
2012-11-06	69.23	69.68	69.11	69.53	1387323
2012-11-07	69.12	69.16	68.53	68.99	2059768
2012-11-08	68.56	68.77	68.02	68.02	1622275
2012-11-09	67.70	68.24	67.67	68.00	1503912
2012-11-12	68.00	68.15	67.82	68.10	1410171
2012-11-13	67.52	68.63	67.45	67.90	2014696
2012-11-14	67.10	67.10	66.16	66.19	1883085
2012-11-15	66.06	66.41	65.46	65.55	2574028
2012-11-16	64.93	65.16	64.17	65.03	2813344
2012-11-19	65.33	66.26	65.30	66.24	1753565
2012-11-20	65.79	66.08	65.66	66.04	1373897
2012-11-21	66.28	66.34	65.95	66.19	1658466
2012-11-23	66.41	67.00	66.37	66.99	941342
2012-11-26	66.51	66.82	66.40	66.77	1197541
2012-11-27	66.61	66.64	66.22	66.32	1562449
2012-11-28	66.09	66.92	65.87	66.85	1398568
2012-11-29	66.70	67.07	66.56	66.89	1051174
2012-11-30	67.21	67.42	66.82	66.97	1582872
2012-12-03	66.98	67.09	66.63	66.69	1023521
2012-12-04	67.16	67.17	66.82	66.97	1127465
2012-12-05	66.84	67.23	66.68	66.97	1401654
2012-12-06	67.50	67.52	66.99	67.16	1100848
2012-12-07	67.13	67.35	66.83	67.04	1407024
2012-12-10	67.41	67.66	67.38	67.56	1323652
2012-12-11	67.94	68.16	67.75	67.81	1242891
2012-12-12	68.66	69.04	68.47	68.60	1356622
2012-12-13	69.05	69.07	68.31	68.37	2176582
2012-12-14	68.59	68.81	68.48	68.61	2402122
2012-12-17	68.69	69.10	68.69	68.89	1235575
2012-12-18	69.54	69.79	69.35	69.76	2016613
2012-12-19	69.82	69.93	69.39	69.40	1569389
2012-12-20	69.68	69.87	69.47	69.74	1339968
2012-12-21	68.70	69.32	68.70	69.29	1314470
2012-12-24	69.15	69.25	68.74	68.74	664519
2012-12-26	68.85	69.30	68.85	68.98	815016
2012-12-27	69.92	69.93	69.02	69.53	1782665
2012-12-28	68.79	69.13	68.50	68.50	1332416
2012-12-31	68.37	69.00	68.30	68.95	1775560
2013-01-02	69.47	69.61	68.64	69.23	2999814
2013-01-03	68.94	69.38	68.92	69.00	1845684
2013-01-04	68.86	69.49	68.84	69.38	1939538
2013-01-07	68.53	69.09	68.52	68.99	2014269
2013-01-08	68.76	68.84	68.37	68.84	2265710
2013-01-09	68.40	68.73	68.35	68.47	1424229
2013-01-10	68.96	69.31	68.89	69.18	1567494
2013-01-11	69.62	69.62	69.38	69.61	1253136
2013-01-14	69.18	69.66	69.01	69.66	1632222
2013-01-15	69.08	69.75	69.08	69.70	1197341
2013-01-16	69.35	69.52	69.08	69.12	1904057
2013-01-17	69.80	70.31	69.56	70.05	2156515
2013-01-18	70.23	70.35	69.89	70.15	1745325
2013-01-22	70.18	70.54	69.92	70.44	1199902
2013-01-23	70.08	70.38	69.87	70.25	1184509
2013-01-24	70.01	70.55	69.98	70.36	1164076
2013-01-25	71.84	71.86	71.24	71.46	2318093
2013-01-28	71.65	71.80	71.43	71.59	1746758
2013-01-29	72.09	72.72	72.01	72.61	1920937
2013-01-30	72.69	73.00	72.54	72.72	1989570
2013-01-31	71.81	71.83	70.51	70.52	5927929
2013-02-01	70.26	70.92	69.99	70.91	2704718
2013-02-04	69.39	69.65	68.95	68.95	4366195
2013-02-05	69.31	69.51	68.82	68.82	1781026
2013-02-06	68.54	68.96	68.50	68.85	4362548
2013-02-07	68.12	68.17	67.26	67.61	5498045
2013-02-08	67.52	67.77	67.21	67.47	6897519
2013-02-11	67.05	67.48	66.96	67.33	3057748
2013-02-12	67.50	67.79	67.35	67.76	2295391
2013-02-13	66.81	67.00	66.62	66.96	3498478
2013-02-14	65.83	66.36	65.81	66.21	3492234
2013-02-15	65.74	65.91	65.41	65.62	3204151
2013-02-19	66.38	66.76	66.31	66.58	2391831
2013-02-20	66.33	66.38	65.55	65.57	5377705
2013-02-21	65.15	65.45	64.84	65.18	2433047
2013-02-22	65.64	66.03	65.29	66.00	1625714
2013-02-25	65.94	66.27	64.53	64.53	2425504
2013-02-26	65.15	65.26	64.61	64.89	1978359
2013-02-27	64.81	65.66	64.74	65.54	3261245
2013-02-28	65.71	66.06	65.58	65.65	1619072
2013-03-01	65.55	66.01	65.32	65.78	2822679
2013-03-04	65.78	65.94	65.52	65.82	1815097
2013-03-05	66.82	66.84	66.34	66.63	2020317
2013-03-06	66.74	66.80	66.20	66.53	1740634
2013-03-07	66.62	67.10	66.56	66.90	1458174
2013-03-08	66.26	66.35	66.02	66.17	2418281
2013-03-11	66.13	66.33	65.98	66.15	4296937
2013-03-12	66.23	66.26	65.98	65.98	3447526
2013-03-13	65.96	66.02	65.72	65.93	2085593
2013-03-14	66.23	66.77	66.15	66.58	3368175
2013-03-15	65.94	66.23	65.80	66.20	3118718
2013-03-18	65.36	65.91	65.36	65.57	1792818
2013-03-19	65.87	65.87	65.22	65.62	2543747
2013-03-20	65.96	66.09	65.63	65.93	2444622
2013-03-21	65.04	65.63	65.04	65.31	3873411
2013-03-22	65.59	66.15	65.40	65.72	3872618
2013-03-25	65.41	65.61	64.75	64.87	2767768
2013-03-26	65.12	65.73	65.04	65.64	2267999
2013-03-27	64.65	65.24	64.64	65.13	4852942
2013-03-28	64.84	65.33	64.51	65.16	5249166
2013-04-01	65.20	65.28	64.94	65.00	1812113
2013-04-02	65.22	65.30	64.99	64.99	8245876
2013-04-03	64.95	65.07	64.61	64.71	4705127
2013-04-04	64.29	64.50	64.04	64.14	3979550
2013-04-05	63.51	64.25	63.35	64.15	3430118
2013-04-08	63.85	63.89	63.40	63.81	2758285
2013-04-09	63.86	64.45	63.75	64.26	3151810
2013-04-10	64.68	65.00	64.56	64.72	2670184
2013-04-11	65.11	65.55	65.04	65.38	2054296
2013-04-12	65.34	65.39	65.11	65.26	3339923
2013-04-15	64.55	64.77	64.24	64.35	3685335
2013-04-16	64.95	65.03	64.71	65.02	3065674
2013-04-17	64.10	64.16	63.55	63.93	3576570
2013-04-18	63.96	64.31	63.63	64.02	3329583
2013-04-19	63.97	64.10	63.67	64.04	3003037
2013-04-22	64.21	64.81	63.90	64.62	2485943
2013-04-23	64.98	65.85	64.90	65.77	2442544
2013-04-24	66.42	66.77	66.37	66.47	1996789
2013-04-25	67.00	67.54	66.90	67.02	2178579
2013-04-26	66.77	67.04	66.60	66.78	1697403
2013-04-29	67.36	67.71	67.33	67.48	2012682
2013-04-30	68.07	68.18	67.80	67.97	2200945
2013-05-01	68.65	68.70	67.64	67.69	2552881
2013-05-02	68.24	68.50	68.14	68.44	2396658
2013-05-03	69.07	69.56	68.96	69.07	2407372
2013-05-06	68.98	69.09	68.50	68.75	2192177
2013-05-07	68.88	69.10	68.53	68.67	1450267
2013-05-08	69.69	69.94	69.54	69.60	2258837
2013-05-09	69.59	69.65	69.00	69.23	1251981
2013-05-10	68.92	69.08	68.58	69.06	1468428
2013-05-13	68.80	69.09	68.75	69.05	2543729
2013-05-14	69.10	69.76	69.10	69.75	3552315
2013-05-15	68.02	68.27	67.50	67.56	3055067
2013-05-16	67.57	67.92	67.32	67.32	3533857
2013-05-17	67.78	67.99	67.64	67.80	1309299
2013-05-20	67.55	68.02	67.55	67.90	1252725
2013-05-21	68.02	68.71	67.98	68.38	1258493
2013-05-22	68.28	68.67	67.56	67.58	2682900
2013-05-23	67.53	67.84	67.11	67.80	1710476
2013-05-24	67.12	67.42	66.94	67.40	1171235
2013-05-28	68.21	68.27	67.46	67.50	1277018
2013-05-29	67.51	67.79	67.30	67.67	1203524
2013-05-30	67.53	67.77	67.38	67.64	1744832
2013-05-31	67.29	67.33	66.25	66.37	2011526
2013-06-03	66.38	66.92	66.10	66.85	2381314
2013-06-04	66.80	66.86	66.03	66.38	2547077
2013-06-05	66.05	66.13	65.37	65.37	2780237
2013-06-06	65.44	65.78	65.34	65.53	1857252
2013-06-07	65.38	65.61	64.99	65.21	2935517
2013-06-10	65.53	66.24	65.40	66.05	1547203
2013-06-11	65.80	66.39	65.73	65.99	2175670
2013-06-12	66.55	66.55	65.70	65.72	1893635
2013-06-13	65.81	66.47	65.76	66.34	1867222
2013-06-14	65.57	65.79	65.40	65.45	2089569
2013-06-17	66.38	66.62	65.72	65.90	2555448
2013-06-18	65.91	66.21	65.85	65.99	1624114
2013-06-19	66.05	66.13	65.23	65.28	2075010
2013-06-20	64.54	64.65	64.16	64.29	3381692
2013-06-21	64.12	64.35	63.55	64.19	4048857
2013-06-24	63.02	63.94	62.76	63.43	4297817
2013-06-25	63.49	63.58	62.95	62.98	4662906
2013-06-26	63.62	63.77	63.22	63.70	2456955
2013-06-27	64.04	64.40	64.02	64.33	2086468
2013-06-28	64.04	64.18	63.63	63.80	2100143
2013-07-01	64.15	64.35	63.90	63.99	2136130
2013-07-02	63.72	64.00	63.45	63.68	1761831
2013-07-03	63.23	63.50	62.95	63.41	1040919
2013-07-05	63.09	63.23	62.65	63.22	2104078
2013-07-08	63.65	63.99	63.55	63.88	1530233
2013-07-09	64.19	64.66	63.93	64.56	1948122
2013-07-10	64.70	65.46	64.63	65.22	2681413
2013-07-11	66.67	66.90	66.15	66.84	2768419
2013-07-12	67.00	67.13	66.61	66.97	2067673
2013-07-15	66.78	66.97	66.32	66.39	2575540
2013-07-16	67.04	67.21	66.83	67.17	2374379
2013-07-17	67.81	67.82	67.22	67.43	1783493
2013-07-18	67.83	68.16	67.54	67.71	1794864
2013-07-19	67.79	68.11	67.62	68.02	1340353
2013-07-22	68.57	68.82	68.09	68.15	2071023
2013-07-23	68.31	68.48	68.05	68.41	1660257
2013-07-24	68.75	68.79	68.33	68.55	1988573
2013-07-25	68.30	68.70	68.28	68.68	1423614
2013-07-26	68.38	68.61	67.98	68.51	1767436
2013-07-29	68.03	68.06	67.61	67.68	1521906
2013-07-30	67.73	67.77	67.21	67.33	1472895
2013-07-31	67.90	68.41	67.70	68.35	2479438
2013-08-01	64.82	65.14	64.28	64.47	6977241
2013-08-02	64.13	64.51	64.01	64.25	4369272
2013-08-05	64.35	64.49	64.03	64.44	2268360
2013-08-06	64.35	64.46	64.00	64.30	1401163
2013-08-07	64.37	64.50	64.00	64.03	1709110
2013-08-08	64.44	64.62	64.22	64.55	1751833
2013-08-09	64.85	65.03	64.63	64.77	1530528
2013-08-12	64.02	64.45	64.01	64.40	1895950
2013-08-13	64.57	64.99	64.44	64.73	2842413
2013-08-14	64.41	64.61	63.84	63.88	1718292
2013-08-15	63.43	63.69	63.08	63.62	3155656
2013-08-16	64.09	64.11	63.91	64.00	2928450
2013-08-19	64.23	64.27	63.75	63.80	2407344
2013-08-20	64.00	64.13	63.74	63.83	1606960
2013-08-21	63.72	63.98	63.58	63.64	2230812
2013-08-22	63.63	63.87	63.59	63.67	2015730
2013-08-23	64.04	64.50	63.98	64.42	1660503
2013-08-26	64.58	64.64	64.19	64.24	1335316
2013-08-27	64.46	65.25	64.45	64.82	2353091
2013-08-28	66.08	66.38	65.90	66.06	1783675
2013-08-29	65.50	65.64	65.32	65.35	1550416
2013-08-30	64.67	64.81	64.37	64.59	1982879
2013-09-03	64.74	64.82	64.38	64.75	1787448
2013-09-04	64.50	65.09	64.42	64.79	1708032
2013-09-05	64.43	64.84	64.40	64.70	1508509
2013-09-06	65.05	65.08	64.59	64.91	1557003
2013-09-09	64.41	65.06	64.37	64.93	1793769
2013-09-10	64.75	64.90	64.65	64.65	2193062
2013-09-11	64.84	65.49	64.84	65.49	2891789
2013-09-12	65.59	65.84	65.31	65.38	939044
2013-09-13	65.40	65.65	65.37	65.49	1073555
2013-09-16	66.20	66.21	65.18	65.25	1833656
2013-09-17	65.30	65.41	64.90	64.96	4002116
2013-09-18	65.43	66.32	65.04	66.24	2569523
2013-09-19	66.50	66.50	66.17	66.41	1959860
2013-09-20	66.32	66.56	65.79	65.89	2134947
2013-09-23	65.90	65.96	65.59	65.63	2454825
2013-09-24	65.66	65.79	65.48	65.54	2448589
2013-09-25	65.31	65.73	65.31	65.63	2927191
2013-09-26	65.60	65.97	65.60	65.81	1388026
2013-09-27	65.75	65.92	65.52	65.88	1879810
2013-09-30	65.75	66.05	65.64	65.68	1932907
2013-10-01	65.38	65.62	65.21	65.23	1691987
2013-10-02	65.28	65.52	64.90	65.49	2096657
2013-10-03	65.39	65.60	65.34	65.52	1977014
2013-10-04	65.42	65.66	65.30	65.49	1935006
2013-10-07	64.49	65.18	64.48	64.76	2258150
2013-10-08	64.66	64.79	63.93	63.93	2843579
2013-10-09	63.64	63.80	63.27	63.44	2366776
2013-10-10	63.93	64.25	63.83	64.20	2803240
2013-10-11	64.39	64.66	64.30	64.56	2194785
2013-10-14	64.71	64.95	64.61	64.94	1115662
2013-10-15	64.96	65.38	64.95	65.27	1429895
2013-10-16	65.83	66.02	65.51	65.71	1506700
2013-10-17	65.70	66.37	65.65	66.36	1218279
2013-10-18	66.63	66.98	66.56	66.94	2484356
2013-10-21	66.97	67.58	66.86	67.46	3159837
2013-10-22	67.67	68.22	67.66	67.87	3614498
2013-10-23	67.82	67.94	67.54	67.65	2775910
2013-10-24	68.51	68.52	68.16	68.18	3637185
2013-10-25	69.12	69.12	68.62	68.83	2829382
2013-10-28	68.77	69.02	68.65	68.79	1402602
2013-10-29	69.71	69.76	69.38	69.49	3875509
2013-10-30	70.16	70.19	69.66	69.75	3515967
2013-10-31	66.86	66.99	66.37	66.68	7627445
2013-11-01	66.68	66.87	66.50	66.81	2808038
2013-11-04	67.08	67.16	66.86	67.13	1666395
2013-11-05	66.77	67.01	66.51	66.74	2250207
2013-11-06	67.42	67.50	66.89	67.05	1794585
2013-11-07	66.63	66.78	66.04	66.04	2628897
2013-11-08	65.64	66.08	65.59	66.07	2105915
2013-11-11	66.29	66.46	66.19	66.33	1250684
2013-11-12	66.14	66.40	66.08	66.29	1932232
2013-11-13	65.13	65.74	65.04	65.68	2353065
2013-11-14	65.95	66.46	65.88	66.28	2608604
2013-11-15	67.30	67.54	67.18	67.51	2745394
2013-11-18	68.47	68.47	67.44	67.47	1904744
2013-11-19	67.56	67.67	67.41	67.47	2181893
2013-11-20	68.09	68.19	67.40	67.48	1574826
2013-11-21	67.93	67.99	67.64	67.71	1424010
2013-11-22	68.04	68.27	67.96	68.16	1250151
2013-11-25	67.83	67.88	67.50	67.51	1417555
2013-11-26	67.38	67.42	66.71	66.87	1485576
2013-11-27	67.01	67.15	66.55	66.66	1140267
2013-11-29	66.91	67.20	66.70	66.70	712707
2013-12-02	66.33	66.81	66.23	66.46	1042386
2013-12-03	66.09	66.64	65.96	66.64	3443570
2013-12-04	65.69	66.04	65.64	65.96	1749697
2013-12-05	65.67	65.86	65.58	65.82	1764066
2013-12-06	67.37	67.77	67.24	67.70	3181648
2013-12-09	67.87	68.02	67.79	67.96	1965175
2013-12-10	68.16	68.53	68.08	68.20	1685514
2013-12-11	68.36	68.37	67.88	68.15	2341258
2013-12-12	68.16	68.18	66.93	67.07	4645403
2013-12-13	66.88	67.08	66.49	66.57	2866022
2013-12-16	67.23	67.62	67.20	67.55	3483850
2013-12-17	67.46	67.55	67.29	67.44	1398975
2013-12-18	67.93	68.63	67.74	68.47	2124147
2013-12-19	68.59	69.13	68.52	69.13	1785490
2013-12-20	69.38	69.75	69.38	69.55	2583387
2013-12-23	70.32	70.39	70.05	70.10	2167968
2013-12-24	70.26	70.39	69.94	70.34	821938
2013-12-26	70.35	70.79	70.33	70.73	926544
2013-12-27	71.46	71.48	71.00	71.07	2292874
2013-12-30	71.14	71.20	70.72	70.79	1498315
2013-12-31	71.07	71.29	71.00	71.27	1137030
2014-01-02	71.20	71.20	70.57	70.65	2152468
2014-01-03	71.11	71.16	70.73	70.78	2130922
2014-01-06	70.54	70.59	70.28	70.31	1701964
2014-01-07	70.86	70.98	70.61	70.92	1775608
2014-01-08	70.65	70.77	70.28	70.41	3136789
2014-01-09	70.75	70.81	70.41	70.65	2116751
2014-01-10	72.00	72.05	71.59	72.00	4678481
2014-01-13	71.51	71.78	71.05	71.05	3319389
2014-01-14	71.21	71.59	70.94	71.49	3718007
2014-01-15	71.17	71.48	71.10	71.37	2486888
2014-01-16	72.05	72.06	71.56	71.74	3117121
2014-01-17	70.89	71.51	70.52	70.57	6940574
2014-01-21	71.29	71.38	70.77	71.28	3834074
2014-01-22	72.07	72.39	71.90	72.09	4855999
2014-01-23	72.91	72.91	72.03	72.37	7369976
2014-01-24	72.31	72.31	71.05	71.05	5588153
2014-01-27	71.15	71.18	70.52	70.63	4681574
2014-01-28	70.45	70.69	70.41	70.54	4149357
2014-01-29	69.95	70.85	69.84	70.50	3051204
2014-01-30	71.45	71.64	70.79	71.35	3772017
2014-01-31	69.40	69.53	69.06	69.10	5844862
2014-02-03	68.69	68.93	67.80	67.81	3288876
2014-02-04	67.86	68.20	67.75	67.86	3452169
2014-02-05	67.98	68.26	67.93	68.13	2128160
2014-02-06	68.60	68.93	68.55	68.78	1776682
2014-02-07	68.76	69.23	68.67	69.21	1284136
2014-02-10	69.14	69.25	68.95	69.12	2270557
2014-02-11	69.73	70.80	69.71	70.70	2231143
2014-02-12	69.96	70.50	69.95	70.23	2117845
2014-02-13	70.71	71.15	70.53	71.15	1754479
2014-02-14	70.98	71.59	70.88	71.59	1768455
2014-02-18	72.03	72.69	71.98	72.53	2426023
2014-02-19	72.41	72.99	72.30	72.30	2642537
2014-02-20	72.96	73.40	72.70	73.34	2323900
2014-02-21	73.46	73.76	73.37	73.47	2225104
2014-02-24	73.25	74.17	73.23	73.97	1894139
2014-02-25	73.51	73.67	72.93	73.29	1690211
2014-02-26	73.00	73.32	72.67	72.97	1959777
2014-02-27	72.39	73.12	72.35	72.90	1850355
2014-02-28	73.04	73.35	72.76	72.87	1843460
2014-03-03	72.05	72.39	71.69	71.79	2360638
2014-03-04	72.96	73.31	72.91	73.22	2467179
2014-03-05	72.83	73.17	72.72	72.96	1143406
2014-03-06	72.39	72.90	72.34	72.63	1722248
2014-03-07	72.96	72.98	72.51	72.81	1433743
2014-03-10	72.78	73.30	72.61	73.20	3403437
2014-03-11	72.90	73.26	72.64	72.68	2097678
2014-03-12	72.17	72.63	72.04	72.43	934067
2014-03-13	72.58	72.71	71.03	71.05	2416213
2014-03-14	71.04	71.64	71.04	71.37	3416576
2014-03-17	71.97	72.20	71.58	71.85	1870494
2014-03-18	71.95	72.59	71.94	72.22	1777726
2014-03-19	72.13	72.32	71.11	71.64	2298851
2014-03-20	70.67	71.33	70.63	71.20	1400640
2014-03-21	70.96	71.78	70.96	71.26	1932320
2014-03-24	71.61	71.70	70.96	71.38	1024433
2014-03-25	71.90	72.30	71.46	72.01	1687056
2014-03-26	72.65	72.69	72.14	72.24	1629265
2014-03-27	72.53	72.86	72.21	72.46	1386982
2014-03-28	73.13	73.33	72.88	73.29	1820476
2014-03-31	73.38	73.61	72.96	73.06	1615049
2014-04-01	73.44	73.58	73.14	73.23	1292161
2014-04-02	73.18	73.35	72.94	73.13	1300098
2014-04-03	73.14	73.29	72.99	73.18	1311239
2014-04-04	73.43	73.72	73.05	73.19	1777045
2014-04-07	73.46	73.72	73.10	73.10	1740354
2014-04-08	73.92	73.98	73.59	73.66	3519596
2014-04-09	73.94	74.52	73.69	74.47	2673480
2014-04-10	74.33	74.35	73.41	73.41	2364615
2014-04-11	73.27	73.82	73.16	73.33	3371053
2014-04-14	73.63	74.23	73.43	74.09	1906106
2014-04-15	74.65	74.86	74.25	74.84	2389305
2014-04-16	74.76	74.92	74.62	74.73	1797202
2014-04-17	75.10	75.83	75.06	75.70	2242864
2014-04-21	75.49	75.84	75.47	75.58	1014673
2014-04-22	75.46	75.76	75.17	75.18	1753944
2014-04-23	75.36	75.64	75.26	75.47	1773130
2014-04-24	75.50	75.79	75.23	75.76	1663145
2014-04-25	75.41	75.76	75.28	75.46	1397688
2014-04-28	75.75	76.00	75.60	75.80	2417666
2014-04-29	76.24	76.78	76.22	76.51	2931888
2014-04-30	79.37	79.56	78.65	78.74	6017842
2014-05-01	79.40	79.46	78.58	79.05	5688353
2014-05-02	79.00	79.69	78.86	79.43	3971943
2014-05-05	79.20	79.64	79.12	79.47	2115714
2014-05-06	79.34	79.68	79.32	79.47	2341231
2014-05-07	80.07	80.50	79.75	80.31	3923750
2014-05-08	80.67	80.83	80.42	80.50	3185346
2014-05-09	79.92	79.97	79.53	79.62	2571349
2014-05-12	80.22	80.30	79.57	79.91	2029524
2014-05-13	80.03	80.06	79.63	79.77	1275159
2014-05-14	78.33	79.11	78.30	78.67	1787711
2014-05-15	79.04	79.07	78.62	78.73	1732760
2014-05-16	78.94	79.07	78.77	78.94	1448245
2014-05-19	79.33	79.49	79.00	79.25	2263639
2014-05-20	78.77	79.06	78.53	78.78	1244985
2014-05-21	79.33	79.38	79.10	79.21	2128307
2014-05-22	79.58	79.87	79.56	79.56	3788136
2014-05-23	79.30	79.37	79.05	79.09	2716936
2014-05-27	79.07	79.09	78.46	78.46	1899663
2014-05-28	78.48	78.48	78.15	78.15	2964740
2014-05-29	79.11	79.16	78.68	78.81	3609193
2014-05-30	78.63	78.76	78.39	78.60	3113133
2014-06-02	78.98	79.06	78.71	78.72	1649586
2014-06-03	79.17	79.40	78.97	79.36	2024620
2014-06-04	78.78	78.80	78.28	78.39	1002805
2014-06-05	78.74	79.08	78.58	78.97	1113771
2014-06-06	79.19	79.40	79.07	79.35	1317542
2014-06-09	79.51	79.51	79.17	79.23	803209
2014-06-10	79.04	79.32	78.99	79.04	822355
2014-06-11	78.95	79.13	78.75	78.84	779441
2014-06-12	79.68	80.11	79.66	79.78	2118373
2014-06-13	80.68	80.69	80.26	80.50	1767506
2014-06-16	80.89	81.04	80.60	80.77	1959199
2014-06-17	80.34	80.50	80.17	80.45	1073256
2014-06-18	81.62	82.08	81.43	82.01	2042704
2014-06-19	82.51	82.57	81.88	81.98	1578512
2014-06-20	82.43	82.67	82.29	82.35	2073243
2014-06-23	82.82	82.86	82.59	82.75	1080121
2014-06-24	82.57	82.72	81.72	81.73	2927143
2014-06-25	81.70	81.84	81.25	81.64	2796868
2014-06-26	81.67	82.21	81.00	82.10	1110470
2014-06-27	82.55	82.55	82.02	82.23	937231
2014-06-30	82.30	82.80	82.04	82.37	2000389
2014-07-01	82.90	83.13	82.66	82.79	1064455
2014-07-02	83.16	83.42	82.96	83.12	1376035
2014-07-03	82.89	82.98	82.30	82.43	1080981
2014-07-07	82.33	82.43	81.91	82.12	1113458
2014-07-08	81.92	82.16	81.69	82.02	1435277
2014-07-09	81.85	82.40	81.70	82.28	1598518
2014-07-10	81.47	81.54	80.79	81.10	1442494
2014-07-11	81.60	82.01	81.44	81.87	1483331
2014-07-14	82.18	82.39	81.89	82.24	1679098
2014-07-15	82.53	82.69	81.87	82.00	1472360
2014-07-16	82.69	83.11	82.54	83.05	1604239
2014-07-17	82.88	83.22	82.37	82.46	1681665
2014-07-18	82.06	82.42	81.92	82.23	937728
2014-07-21	81.43	82.28	81.32	82.09	790152
2014-07-22	82.61	82.70	82.36	82.36	894372
2014-07-23	82.59	82.73	82.32	82.49	856617
2014-07-24	82.45	82.77	82.27	82.56	1036222
2014-07-25	82.16	82.23	81.72	81.99	671646
2014-07-28	81.64	81.89	81.30	81.82	781212
2014-07-29	82.01	82.12	81.60	81.66	1145865
2014-07-30	81.18	81.30	80.13	80.47	2337541
2014-07-31	82.92	82.98	81.83	81.83	3201309
2014-08-01	81.28	81.58	80.88	81.27	3381703
2014-08-04	81.52	82.03	80.88	82.02	1512060
2014-08-05	82.23	82.26	81.37	81.53	1872956
2014-08-06	80.82	81.75	80.82	81.42	1616293
2014-08-07	81.27	81.39	80.32	80.47	1881825
2014-08-08	80.04	80.48	79.74	80.38	1895360
2014-08-11	80.25	80.79	80.16	80.53	1719033
2014-08-12	79.49	80.04	79.44	79.94	1387744
2014-08-13	79.17	79.31	78.72	79.01	1603942
2014-08-14	79.44	79.76	79.17	79.33	1053713
2014-08-15	79.81	80.04	79.27	79.80	1126200
2014-08-18	80.41	80.57	80.07	80.57	1089483
2014-08-19	80.60	80.92	80.47	80.87	1022167
2014-08-20	80.14	80.19	79.83	80.10	1275443
2014-08-21	79.80	80.00	79.71	79.79	2047051
2014-08-22	79.44	79.62	79.05	79.26	1393331
2014-08-25	79.11	79.68	79.11	79.47	1265721
2014-08-26	79.80	80.55	79.79	80.27	1706072
2014-08-27	80.13	80.74	80.03	80.74	1535360
2014-08-28	80.77	81.28	80.74	81.19	1991732
2014-08-29	80.80	81.11	80.56	80.97	1533830
2014-09-02	80.90	80.96	80.13	80.24	1577599
2014-09-03	80.51	80.85	80.48	80.72	1196996
2014-09-04	80.78	80.87	79.67	79.81	1859701
2014-09-05	79.70	80.28	79.68	80.17	1264661
2014-09-08	78.94	79.08	78.27	78.31	1877902
2014-09-09	77.69	77.92	77.40	77.64	2320219
2014-09-10	78.31	78.51	77.87	78.50	1870830
2014-09-11	78.06	78.22	77.77	78.17	1403796
2014-09-12	77.52	77.72	77.25	77.46	1492557
2014-09-15	77.24	77.86	77.10	77.69	935429
2014-09-16	77.70	78.87	77.69	78.40	1261471
2014-09-17	78.52	78.57	77.93	77.99	1018957
2014-09-18	78.63	78.80	78.45	78.59	940775
2014-09-19	79.01	79.11	78.21	78.75	1010975
2014-09-22	78.44	78.63	78.20	78.56	1094070
2014-09-23	77.88	78.26	77.64	77.66	1232925
2014-09-24	77.83	77.89	77.18	77.76	1150025
2014-09-25	76.71	76.78	76.08	76.34	1600917
2014-09-26	76.05	76.81	75.77	76.60	1883383
2014-09-29	76.69	76.94	76.40	76.65	1354546
2014-09-30	76.45	76.66	75.90	76.13	1566240
2014-10-01	75.49	75.77	74.93	75.17	2036058
2014-10-02	75.08	75.15	73.40	74.29	2158837
2014-10-03	73.64	73.83	73.13	73.55	1589988
2014-10-06	73.30	73.91	73.21	73.73	1407912
2014-10-07	73.45	73.73	73.15	73.15	1393035
2014-10-08	73.44	74.59	73.05	74.59	2052310
2014-10-09	72.74	73.07	71.91	72.09	3078023
2014-10-10	70.70	71.02	70.20	70.33	5968090
2014-10-13	70.90	71.14	69.63	69.64	3064870
2014-10-14	69.71	69.75	68.48	68.50	4488482
2014-10-15	68.51	68.56	66.88	68.41	5224722
2014-10-16	65.84	67.29	65.68	67.21	8687552
2014-10-17	68.28	69.36	68.13	68.72	6261345
2014-10-20	67.60	68.37	67.42	68.32	5281696
2014-10-21	69.10	70.27	69.06	70.20	4973970
2014-10-22	69.90	70.41	69.54	69.54	4006180
2014-10-23	70.43	71.08	70.11	70.83	3660312
2014-10-24	70.72	70.90	70.40	70.90	1665565
2014-10-27	70.35	70.89	70.03	70.45	1983148
2014-10-28	71.02	71.50	70.68	71.50	1483937
2014-10-29	71.80	72.20	70.83	71.36	1765764
2014-10-30	71.08	71.65	70.78	71.38	1710157
2014-10-31	71.38	71.84	70.82	71.79	2204873
2014-11-03	70.88	71.03	69.98	70.03	3053527
2014-11-04	68.88	69.08	68.37	68.79	3499065
2014-11-05	68.44	69.39	68.19	69.23	3373591
2014-11-06	69.29	69.56	68.84	69.46	2030064
2014-11-07	70.61	71.04	70.30	71.00	2570061
2014-11-10	71.37	71.48	70.64	70.71	2056558
2014-11-11	69.99	71.13	69.75	71.12	3388515
2014-11-12	69.08	69.93	68.83	68.89	2150280
2014-11-13	68.28	68.57	68.21	68.55	699764
2014-11-14	68.52	69.44	68.44	69.38	1782254
2014-11-17	68.75	69.42	68.65	69.25	2193089
2014-11-18	70.26	70.31	69.60	70.03	2862133
2014-11-19	70.04	70.11	69.43	69.93	1187743
2014-11-20	70.12	71.14	70.09	71.00	2201747
2014-11-21	71.59	72.00	71.26	71.80	2165925
2014-11-24	71.08	71.37	70.77	71.06	1860591
2014-11-25	70.97	71.25	70.42	70.63	2074934
2014-11-26	71.27	71.70	70.88	71.37	3712427
2014-11-28	67.23	67.39	66.29	66.41	4405993
2014-12-01	66.75	67.56	66.43	67.49	3366253
2014-12-02	67.93	69.35	67.78	69.35	3217754
2014-12-03	68.20	68.98	67.98	68.54	3652604
2014-12-04	67.80	67.89	67.17	67.38	2258146
2014-12-05	67.28	67.45	66.90	67.13	2967943
2014-12-08	66.28	66.41	65.33	65.60	7248144
2014-12-09	65.08	66.41	65.06	65.56	2928756
2014-12-10	64.82	64.82	63.78	63.95	3578525
2014-12-11	63.63	64.67	63.60	63.81	3026519
2014-12-12	62.93	63.41	62.25	62.32	3913799
2014-12-15	62.52	62.91	60.84	60.93	4945157
2014-12-16	61.76	64.49	61.37	63.30	4081256
2014-12-17	64.27	66.64	64.04	65.67	4273322
2014-12-18	66.19	66.58	65.62	66.54	5346599
2014-12-19	67.31	68.70	67.01	68.69	4189062
2014-12-22	68.53	68.65	67.33	68.16	3885400
2014-12-23	67.64	68.81	67.53	68.73	4029646
2014-12-24	68.77	68.77	67.92	68.42	1092913
2014-12-26	68.77	69.50	68.67	68.92	1605792
2014-12-29	68.44	68.87	68.19	68.31	4058794
2014-12-30	67.24	67.67	67.00	67.36	3824883
2014-12-31	67.33	67.39	66.85	66.95	2816931
2015-01-02	67.02	67.16	66.27	66.98	4496666
2015-01-05	64.89	65.03	63.44	63.80	7235318
2015-01-06	63.60	64.68	63.00	63.02	7664435
2015-01-07	63.47	64.40	63.23	63.75	4969365
2015-01-08	64.27	65.34	63.98	65.04	4673947
2015-01-09	64.60	64.74	63.65	64.22	3734329
2015-01-12	63.24	63.38	62.30	62.93	4648799
2015-01-13	63.20	63.55	62.36	62.98	2628551
2015-01-14	61.59	62.53	61.05	62.29	6697948
2015-01-15	63.02	63.41	62.30	62.51	8532366
2015-01-16	63.05	64.53	63.03	64.39	4195103
2015-01-20	64.86	64.92	64.02	64.59	3356073
2015-01-21	65.39	65.88	65.18	65.62	3503008
2015-01-22	65.56	66.28	65.20	65.86	3521010
2015-01-23	64.80	65.95	64.72	65.19	8150396
2015-01-26	65.79	66.87	65.46	66.45	3415227
2015-01-27	66.00	66.96	65.94	66.69	3894255
2015-01-28	65.84	65.89	64.03	64.11	3602848
2015-01-29	62.80	62.86	61.81	62.31	5425884
2015-01-30	61.17	61.77	60.67	61.45	6676020
2015-02-02	62.57	63.02	62.06	62.94	5789622
2015-02-03	65.07	67.05	65.05	67.00	10603030
2015-02-04	65.11	66.09	64.91	65.42	8858332
2015-02-05	66.13	67.02	66.03	66.81	5306936
2015-02-06	66.19	66.70	65.94	66.24	4870901
2015-02-09	66.22	67.16	66.22	66.72	4728350
2015-02-10	66.05	66.19	65.25	66.08	3968508
2015-02-11	64.26	64.78	63.97	64.66	2555342
2015-02-12	65.04	65.89	64.89	65.35	3490878
2015-02-13	65.81	66.45	65.81	66.32	2950908
2015-02-17	65.87	66.63	65.38	66.40	2615810
2015-02-18	66.34	66.81	66.18	66.54	2384102
2015-02-19	65.37	65.61	65.07	65.08	2586496
2015-02-20	65.06	65.86	65.01	65.80	2027032
2015-02-23	65.32	65.62	64.89	65.17	2506710
2015-02-24	66.01	66.02	65.32	65.89	2618076
2015-02-25	65.40	65.98	65.16	65.96	2253696
2015-02-26	65.09	65.19	64.64	64.82	2700369
2015-02-27	65.22	65.82	65.17	65.37	2488013
2015-03-02	64.88	64.94	63.90	64.30	4226585
2015-03-03	63.16	63.54	63.03	63.30	7895542
2015-03-04	62.84	63.06	62.22	62.92	3720261
2015-03-05	62.54	62.61	62.21	62.34	2632006
2015-03-06	61.48	61.66	61.01	61.04	3335327
2015-03-09	61.34	61.70	61.10	61.15	2992362
2015-03-10	59.91	60.09	58.66	58.73	6949826
2015-03-11	58.55	58.65	57.95	58.10	4596940
2015-03-12	59.81	59.82	58.54	58.66	4534142
2015-03-13	57.50	57.50	56.82	57.26	4975712
2015-03-16	57.61	57.86	57.13	57.77	3166055
2015-03-17	58.45	58.77	58.17	58.43	3803537
2015-03-18	59.05	60.91	58.63	60.74	5267698
2015-03-19	60.13	60.40	59.53	60.20	3617332
2015-03-20	61.42	61.91	61.20	61.53	3321630
2015-03-23	62.79	62.88	62.27	62.56	3573771
2015-03-24	62.59	62.59	61.67	61.67	2686633
2015-03-25	62.68	62.90	62.32	62.43	2866301
2015-03-26	62.29	62.47	61.18	61.36	2946525
2015-03-27	60.79	60.85	60.33	60.48	2870528
2015-03-30	61.13	61.42	60.82	60.93	1789010
2015-03-31	59.65	60.10	59.48	59.65	3103930
2015-04-01	60.45	60.72	60.00	60.19	4380059
2015-04-02	60.37	60.49	59.97	60.33	3050833
2015-04-06	61.27	61.94	60.78	61.50	2015460
2015-04-07	62.05	62.52	61.89	61.95	2441047
2015-04-08	60.67	60.68	59.04	59.83	10457146
2015-04-09	58.73	59.70	58.71	59.40	8934072
2015-04-10	59.30	59.86	59.29	59.73	4529368
2015-04-13	60.02	60.21	59.77	59.80	2769241
2015-04-14	60.82	60.88	60.45	60.45	8755345
2015-04-15	61.68	62.28	61.26	62.17	4952027
2015-04-16	63.06	63.74	62.61	63.26	3961887
2015-04-17	62.36	62.74	62.22	62.74	2678825
2015-04-20	62.94	63.36	62.70	62.85	2493491
2015-04-21	62.71	62.95	62.26	62.42	3371450
2015-04-22	62.48	62.53	62.01	62.36	3053322
2015-04-23	62.80	63.25	62.67	62.96	2497302
2015-04-24	63.01	63.05	62.56	62.76	2033846
2015-04-27	63.25	63.49	63.09	63.09	2110386
2015-04-28	63.25	63.59	62.98	63.38	2416947
2015-04-29	63.13	63.97	63.02	63.50	3014746
2015-04-30	63.62	63.85	63.24	63.43	3188580
2015-05-01	63.32	63.60	62.42	63.54	3661755
2015-05-04	64.04	64.31	63.71	63.76	3271516
2015-05-05	64.20	64.46	63.48	63.57	2531477
2015-05-06	63.92	64.12	63.26	63.48	2085132
2015-05-07	62.55	62.74	61.66	62.12	5123869
2015-05-08	64.20	64.26	63.25	64.24	5928003
2015-05-11	64.18	64.36	63.82	64.25	4417231
2015-05-12	63.60	64.04	63.51	63.64	3019946
2015-05-13	63.31	63.62	63.06	63.30	2557610
2015-05-14	64.03	64.17	63.41	63.56	2417287
2015-05-15	62.97	63.46	62.60	63.23	1932135
2015-05-18	62.30	62.51	62.05	62.15	2061194
2015-05-19	61.84	61.86	61.15	61.25	2670783
2015-05-20	61.58	61.68	61.21	61.41	2109252
2015-05-21	62.14	62.54	61.98	62.30	2267194
2015-05-22	61.55	61.59	61.14	61.20	1862782
2015-05-26	60.10	60.28	59.36	59.68	3170341
2015-05-27	59.71	60.36	59.61	60.12	1822831
2015-05-28	59.97	60.17	59.51	60.12	2269130
2015-05-29	59.99	60.27	59.54	59.72	1959171
2015-06-01	59.18	59.24	58.33	58.91	3131997
2015-06-02	59.43	59.92	59.31	59.62	2135156
2015-06-03	59.72	59.99	59.42	59.54	3504928
2015-06-04	58.83	59.18	58.46	58.55	4516177
2015-06-05	57.76	58.75	57.69	58.34	4344178
2015-06-08	58.38	58.71	58.11	58.32	2766317
2015-06-09	58.02	58.32	57.53	57.93	4660527
2015-06-10	59.08	59.39	58.89	59.13	3394422
2015-06-11	59.16	59.29	58.79	59.09	1424383
2015-06-12	58.25	58.36	57.73	58.02	2294004
2015-06-15	57.44	58.24	57.41	58.00	2067174
2015-06-16	57.61	58.33	57.58	58.29	2843430
2015-06-17	58.27	58.55	57.82	58.31	4859543
2015-06-18	58.62	59.17	58.37	58.65	2702744
2015-06-19	58.89	59.12	58.55	58.55	1462607
2015-06-22	59.42	59.54	59.10	59.11	2033766
2015-06-23	58.62	59.12	58.62	59.00	3364657
2015-06-24	59.58	59.98	59.53	59.53	3556297
2015-06-25	59.98	59.98	59.19	59.23	1825908
2015-06-26	58.94	59.21	58.70	59.21	2054242
2015-06-29	57.49	58.05	57.49	57.74	4401080
2015-06-30	57.24	57.33	56.50	57.01	5295801
2015-07-01	57.00	57.02	56.16	56.29	3858757
2015-07-02	57.00	57.31	56.92	56.93	3501430
2015-07-06	56.00	56.33	55.76	55.99	3938863
2015-07-07	55.00	55.89	54.31	55.83	5760326
2015-07-08	55.86	56.01	55.03	55.13	5455480
2015-07-09	55.98	56.08	55.24	55.42	3567654
2015-07-10	56.99	57.03	56.34	56.84	3451331
2015-07-13	56.57	56.90	56.33	56.79	3282739
2015-07-14	56.92	57.72	56.82	57.64	5782323
2015-07-15	57.35	57.35	56.82	56.97	4124895
2015-07-16	57.20	57.54	57.10	57.10	3189349
2015-07-17	57.22	57.23	56.69	57.02	3343599
2015-07-20	56.75	56.92	56.44	56.68	3270115
2015-07-21	56.92	57.40	56.85	57.03	3325686
2015-07-22	56.14	56.26	55.80	56.16	5829130
2015-07-23	55.67	55.94	55.29	55.82	6975359
2015-07-24	54.93	55.22	54.34	54.38	4345175
2015-07-27	54.46	54.46	53.76	53.89	4571844
2015-07-28	54.37	55.07	54.05	54.84	4306160
2015-07-29	54.45	55.58	54.43	55.40	3004838
2015-07-30	57.75	57.98	57.14	57.37	5935900
2015-07-31	58.48	58.49	57.24	57.48	7711716
2015-08-03	57.52	57.60	56.98	57.20	6626146
2015-08-04	57.38	57.62	56.90	57.10	2788802
2015-08-05	58.16	58.42	57.71	57.71	3431837
2015-08-06	57.89	58.62	57.57	58.59	3501924
2015-08-07	58.68	58.91	58.10	58.16	4137798
2015-08-10	57.80	58.89	57.68	58.89	3362145
2015-08-11	58.85	59.16	58.39	59.09	2915909
2015-08-12	57.87	58.60	57.55	58.58	3511533
2015-08-13	57.88	57.89	56.76	56.93	2888509
2015-08-14	56.48	56.85	56.33	56.45	2187100
2015-08-17	56.24	56.42	55.89	56.10	2741158
2015-08-18	55.56	55.85	55.49	55.74	1853834
2015-08-19	55.15	55.18	54.20	54.57	3418824
2015-08-20	54.79	55.17	54.19	54.19	5155943
2015-08-21	53.92	54.00	52.44	52.44	7829612
2015-08-24	49.83	51.21	48.88	49.73	6373392
2015-08-25	51.72	51.72	49.63	49.64	4911971
2015-08-26	50.75	50.75	48.77	49.49	8784228
2015-08-27	50.51	52.06	50.45	51.94	7164759
2015-08-28	51.66	52.89	51.66	52.60	5060142
2015-08-31	51.85	52.92	51.33	52.92	4733866
2015-09-01	51.08	51.50	50.23	50.54	5516366
2015-09-02	51.20	51.28	50.00	50.98	6690189
2015-09-03	50.86	51.67	50.69	50.80	4546177
2015-09-04	49.47	49.78	49.20	49.51	3461068
2015-09-08	50.53	50.81	50.17	50.81	3178031
2015-09-09	51.40	51.68	50.09	50.14	3934223
2015-09-10	50.27	50.86	49.70	50.57	3747184
2015-09-11	50.11	50.27	49.75	50.27	2995864
2015-09-14	49.80	50.15	49.36	49.92	2815538
2015-09-15	50.02	50.59	50.00	50.29	2689345
2015-09-16	50.91	51.86	50.90	51.70	3722215
2015-09-17	51.29	52.26	51.17	51.52	3640324
2015-09-18	50.13	50.31	49.21	49.52	5136428
2015-09-21	49.29	49.55	49.16	49.42	3164724
2015-09-22	47.88	48.23	47.50	47.78	5909959
2015-09-23	48.60	48.64	47.28	47.34	4885883
2015-09-24	47.29	47.35	46.63	46.98	7612870
2015-09-25	47.53	47.61	47.05	47.30	3520411
2015-09-28	46.63	46.65	45.81	45.87	3847400
2015-09-29	46.93	47.07	46.48	46.55	6476195
2015-09-30	47.03	47.48	46.85	47.39	4472544
2015-10-01	49.12	49.36	47.88	48.18	3628329
2015-10-02	48.86	49.83	48.59	49.83	5275951
2015-10-05	51.02	51.82	50.86	51.65	3961686
2015-10-06	52.44	53.61	52.36	53.47	6179526
2015-10-07	55.12	55.49	54.51	54.97	6191436
2015-10-08	54.91	55.88	54.84	55.88	3460880
2015-10-09	55.68	55.97	54.99	55.27	4042068
2015-10-12	55.49	55.52	54.76	55.07	3026138
2015-10-13	53.47	54.62	53.44	54.13	2792285
2015-10-14	54.86	55.38	54.73	55.30	3092397
2015-10-15	55.01	56.05	54.86	55.93	3522656
2015-10-16	56.19	56.41	55.63	56.35	2517191
2015-10-19	55.58	55.63	54.59	54.82	2429268
2015-10-20	54.34	55.00	54.10	54.88	2828971
2015-10-21	55.43	55.68	54.89	55.08	3015878
2015-10-22	54.92	55.47	54.86	55.39	3830176
2015-10-23	54.74	54.81	53.89	54.40	4512020
2015-10-26	54.33	54.35	53.33	53.38	2947534
2015-10-27	52.23	52.76	52.04	52.47	3914037
2015-10-28	52.83	53.91	52.57	53.02	3343457
2015-10-29	52.12	52.84	52.00	52.56	3858258
2015-10-30	52.30	52.91	52.02	52.46	2931439
2015-11-02	52.44	53.80	52.34	53.68	5619192
2015-11-03	53.68	55.22	53.61	54.77	6607669
2015-11-04	54.87	55.00	54.00	54.42	4326228
2015-11-05	52.80	53.20	52.51	52.72	4895950
2015-11-06	51.85	52.27	51.61	52.13	3854519
2015-11-09	52.24	52.59	50.75	51.92	4988745
2015-11-10	50.35	50.81	50.27	50.54	3122659
2015-11-11	50.61	50.72	49.51	49.63	3929487
2015-11-12	48.98	49.46	48.46	48.64	3970219
2015-11-13	48.24	48.50	47.79	48.34	3212568
2015-11-16	48.43	49.60	48.27	49.59	4530046
2015-11-17	49.75	49.92	49.22	49.27	4949302
2015-11-18	50.27	50.67	49.88	50.56	4037184
2015-11-19	51.01	51.41	50.83	51.05	3375220
2015-11-20	50.88	50.91	49.61	49.68	3934226
2015-11-23	49.64	49.87	49.00	49.23	3891724
2015-11-24	49.47	50.30	49.42	50.11	3119937
2015-11-25	50.10	50.35	49.65	49.93	2218222
2015-11-27	50.18	50.28	49.95	50.07	2062601
2015-11-30	50.36	50.41	49.69	49.76	3031679
2015-12-01	49.96	50.27	49.80	50.10	2445709
2015-12-02	50.18	50.73	49.42	49.60	4214464
2015-12-03	50.25	50.29	49.02	49.16	5107485
2015-12-04	48.88	48.90	47.83	48.43	5370100
2015-12-07	46.75	46.80	45.99	46.30	5936781
2015-12-08	45.48	46.43	45.09	45.79	4902147
2015-12-09	46.70	47.78	46.41	46.84	5294159
2015-12-10	46.38	47.13	46.12	46.19	4470824
2015-12-11	45.24	45.28	44.52	44.54	5575074
2015-12-14	44.00	44.34	43.26	43.95	7130443
2015-12-15	44.57	44.98	44.44	44.68	5303672
2015-12-16	44.48	44.98	44.18	44.65	5152138
2015-12-17	44.21	44.25	43.46	43.51	4719439
2015-12-18	44.15	44.15	43.52	43.71	4375733
2015-12-21	43.86	44.28	43.32	43.51	4408536
2015-12-22	44.08	44.62	43.88	44.43	4870403
2015-12-23	46.41	47.05	46.19	47.02	6395272
2015-12-24	46.80	47.03	46.25	46.26	2493560
2015-12-28	45.94	46.03	45.44	45.83	3970613
2015-12-29	46.41	46.76	46.20	46.49	3923243
2015-12-30	46.34	46.46	45.93	45.99	3294254
2015-12-31	45.60	46.14	45.54	45.79	2264668
2016-01-04	45.41	45.92	44.79	45.83	6460086
2016-01-05	45.50	45.62	44.88	45.61	5508939
2016-01-06	43.93	44.44	43.83	44.02	5030144
2016-01-07	42.10	43.23	42.03	42.12	9801354
2016-01-08	41.45	41.54	40.27	40.38	12770709
2016-01-11	40.48	40.52	39.72	40.04	9059897
2016-01-12	40.39	40.49	39.14	39.93	5362783
2016-01-13	40.43	40.64	38.80	38.94	7707532
2016-01-14	39.94	41.63	39.54	41.35	9449386
2016-01-15	39.23	39.76	38.79	39.15	11244100
2016-01-19	39.57	39.68	38.13	38.49	9378984
2016-01-20	36.95	37.19	35.80	36.87	11416800
2016-01-21	36.75	38.43	36.53	38.19	9881563
2016-01-22	40.33	40.57	39.72	40.43	8405438
2016-01-25	39.64	40.41	39.38	39.51	5363708
2016-01-26	40.69	41.56	40.13	41.25	6456313
2016-01-27	40.78	42.51	40.63	41.80	8114990
2016-01-28	43.88	43.90	42.78	43.33	6751525
2016-01-29	42.83	43.93	42.75	43.93	6248078
2016-02-01	43.02	43.63	42.59	43.38	5168692
2016-02-02	41.43	41.65	41.05	41.52	8184504
2016-02-03	42.49	43.15	41.26	43.00	7000947
2016-02-04	44.79	45.33	44.33	44.55	8924574
2016-02-05	44.91	45.25	44.28	44.68	10761028
2016-02-08	44.08	44.65	43.54	44.50	5695153
2016-02-09	43.02	43.28	42.25	42.64	8753081
2016-02-10	42.28	43.17	42.02	42.30	4367096
2016-02-11	41.97	42.74	41.61	42.48	6931481
2016-02-12	43.38	44.40	43.16	44.08	5041977
2016-02-16	45.20	45.49	44.42	45.40	6449563
2016-02-17	44.71	46.38	44.71	46.11	5945738
2016-02-18	46.44	46.50	45.61	45.76	5659913
2016-02-19	44.96	45.27	44.47	45.27	5586420
2016-02-22	45.72	46.33	45.65	46.21	4207867
2016-02-23	45.32	45.62	44.21	44.33	4266072
2016-02-24	42.98	44.27	42.85	44.25	6563559
2016-02-25	45.10	45.28	44.21	45.06	5527874
2016-02-26	45.06	45.64	45.06	45.53	4582028
2016-02-29	45.83	46.06	45.42	45.48	3279781
2016-03-01	46.02	46.50	45.58	46.44	4717063
2016-03-02	46.05	47.11	45.82	47.10	4861243
2016-03-03	46.76	47.70	46.66	47.60	4438010
2016-03-04	47.28	48.35	47.26	47.99	4371665
2016-03-07	46.76	48.66	46.71	48.27	7754283
2016-03-08	47.86	47.89	46.76	47.12	7511466
2016-03-09	47.48	48.49	47.17	48.22	9315584
2016-03-10	47.50	47.77	47.02	47.33	6648209
2016-03-11	48.08	48.53	47.91	48.29	8743009
2016-03-14	48.29	48.29	47.79	47.95	1401
2016-03-15	48.09	48.09	48.09	47.80	2300
2016-03-16	47.84	49.04	47.84	48.96	4502166
2016-03-17	49.67	50.32	49.31	50.09	3929991
2016-03-18	49.99	50.16	49.28	49.46	5048538
2016-03-21	49.00	49.30	48.52	49.05	2847914
2016-03-22	48.09	48.74	48.02	48.46	3429809
2016-03-23	48.20	48.32	47.65	47.70	2580336
2016-03-24	46.93	48.31	46.77	48.28	4684648
2016-03-28	48.40	48.44	47.88	48.14	2777794
2016-03-29	48.14	48.14	48.11	48.06	3707732
2016-03-30	49.55	50.02	48.89	49.09	6301458
2016-03-31	49.09	49.09	48.61	48.45	2985935
2016-04-01	46.93	47.76	46.85	47.65	3699347
2016-04-04	47.96	48.30	47.65	47.74	3436485
2016-04-05	47.74	47.74	47.74	46.72	3604410
2016-04-06	46.75	47.71	46.59	47.67	6021708
2016-04-07	47.09	47.57	46.92	47.25	4797617
2016-04-08	48.80	49.47	48.71	49.23	7418562
2016-04-11	49.57	50.06	49.51	49.80	5845997
2016-04-12	49.64	51.12	49.60	50.86	8726861
2016-04-13	51.35	51.59	50.97	51.32	7918764
2016-04-14	51.51	52.04	51.45	51.70	5983284
2016-04-15	51.86	51.99	51.51	51.72	5197994
2016-04-18	50.44	52.10	50.40	51.90	4868188
2016-04-19	51.56	52.54	51.52	52.35	5180152
2016-04-20	52.02	53.07	51.89	52.54	3670715
2016-04-21	52.95	53.11	52.41	52.63	5452402
2016-04-22	52.14	52.88	52.14	52.84	4150348
2016-04-25	51.99	52.09	51.34	51.65	4298659
2016-04-26	51.83	52.50	51.72	52.34	5626736
2016-04-27	52.73	53.72	52.72	53.48	5470113
2016-04-28	53.14	53.74	52.87	53.08	3814670
2016-04-29	53.21	53.34	52.48	52.89	4385371
2016-05-02	52.96	53.01	52.42	52.94	4011739
2016-05-03	51.76	51.94	51.37	51.49	4986959
2016-05-04	50.53	50.78	49.90	50.22	7356376
2016-05-05	50.33	51.05	50.04	50.51	5268136
2016-05-06	49.71	51.13	49.71	50.75	5786051
2016-05-09	50.26	50.30	49.40	49.60	5227513
2016-05-10	49.67	50.63	49.63	50.63	4089909
2016-05-11	50.30	50.97	49.96	50.60	4287833
2016-05-12	51.72	51.85	50.36	50.76	3690733
2016-05-13	49.76	50.17	49.40	49.64	4663406
2016-05-16	50.54	51.11	50.52	51.01	3562615
2016-05-17	50.77	51.41	50.60	50.83	4002679
2016-05-18	49.99	50.26	49.44	49.61	4237647
2016-05-19	48.76	49.36	48.48	49.20	6499331
2016-05-20	49.09	49.46	48.89	49.22	4324797
2016-05-23	48.45	49.00	48.41	48.67	3269844
2016-05-24	48.94	49.29	48.74	49.02	3152233
2016-05-25	49.59	50.44	49.57	50.35	5387579
2016-05-26	50.20	50.42	49.71	49.85	3953626
2016-05-27	49.68	49.69	49.25	49.55	1963299
2016-05-31	49.36	49.71	48.35	48.49	5235930
2016-06-01	48.15	49.02	47.98	48.88	4694439
2016-06-02	48.49	48.90	48.39	48.85	2722965
2016-06-03	49.46	49.67	49.02	49.46	3226458
2016-06-06	49.95	50.19	49.65	49.76	3935700
2016-06-07	51.22	51.73	51.11	51.61	5346615
2016-06-08	52.92	53.23	52.70	52.96	4977745
2016-06-09	51.75	52.37	51.73	52.32	3281329
2016-06-10	51.54	51.83	51.11	51.31	4771271
2016-06-13	50.45	51.42	50.43	50.58	3376289
2016-06-14	49.97	50.22	48.93	49.41	6422607
2016-06-15	48.96	49.67	48.89	49.38	5212502
2016-06-16	48.82	50.23	48.33	50.12	7021625
2016-06-17	50.82	51.71	50.69	51.66	5860487
2016-06-20	53.15	53.23	52.56	52.62	5073738
2016-06-21	53.12	53.84	52.71	53.76	4777496
2016-06-22	54.11	54.30	53.39	53.51	4988183
2016-06-23	55.01	55.20	54.41	55.17	5345641
2016-06-24	50.62	53.20	50.60	51.62	14573649
2016-06-27	51.62	51.74	50.71	50.98	7329692
2016-06-28	51.85	52.28	51.63	52.25	6323393
2016-06-29	53.60	54.60	53.27	54.24	5585007
2016-06-30	54.37	55.22	54.11	55.22	6186998
2016-07-01	55.22	55.67	55.16	55.56	2624171
2016-07-05	55.36	55.54	54.67	54.90	5381277
2016-07-06	53.76	54.89	53.55	54.83	4968064
2016-07-07	54.85	55.08	53.93	54.26	5088194
2016-07-08	54.38	54.79	54.26	54.58	7415512
2016-07-11	54.78	55.15	54.68	54.88	6392853
2016-07-12	55.75	56.13	55.58	55.81	5490536
2016-07-13	56.07	56.24	55.03	55.53	5302521
2016-07-14	56.26	56.29	55.42	55.47	3949903
2016-07-15	55.32	55.37	54.98	55.21	3258561
2016-07-18	55.13	55.72	54.79	55.71	4620603
2016-07-19	55.33	55.53	55.15	55.33	4053111
2016-07-20	54.60	55.49	54.35	55.16	6696999
2016-07-21	54.76	55.54	54.72	55.04	5816746
2016-07-22	55.07	55.16	54.80	55.11	3434232
2016-07-25	54.02	54.16	53.42	53.55	3967255
2016-07-26	53.71	54.41	53.68	54.36	4970236
2016-07-27	54.51	54.72	53.67	53.95	5348284
2016-07-28	52.36	52.44	51.96	52.35	8067348
2016-07-29	51.07	51.88	51.02	51.79	10576603
2016-08-01	50.62	50.63	49.35	49.58	9873975
2016-08-02	49.89	50.00	49.10	49.71	5861412
2016-08-03	49.01	49.80	48.80	49.77	8218439
2016-08-04	50.18	50.47	49.81	50.11	5740023
2016-08-05	50.00	50.19	49.75	50.16	4136998
2016-08-08	49.98	50.42	49.94	50.35	4426748
2016-08-09	50.34	50.44	49.98	49.28	4132516
2016-08-10	49.13	49.25	48.90	48.94	4647517
2016-08-11	49.20	50.27	49.17	49.95	5541563
2016-08-12	50.26	50.30	49.72	49.84	3251352
2016-08-15	50.50	50.65	49.90	50.02	2674212
2016-08-16	50.53	50.84	50.28	50.70	3259767
2016-08-17	50.51	50.90	50.20	50.83	4194481
2016-08-18	50.64	51.36	50.63	51.36	3291930
2016-08-19	50.83	50.86	50.47	50.61	2507652
2016-08-22	50.08	50.31	49.79	50.11	3309751
2016-08-23	50.00	50.38	49.91	50.06	6063631
2016-08-24	50.02	50.19	49.63	49.68	4088061
2016-08-25	49.72	49.86	49.53	49.71	3229622
2016-08-26	50.19	50.80	49.53	49.70	3536067
2016-08-29	49.53	49.84	49.50	49.76	3059778
2016-08-30	50.00	50.18	49.77	49.81	3250190
2016-08-31	49.40	49.46	48.73	48.90	4589251
2016-09-01	48.67	48.85	48.38	48.63	3837341
2016-09-02	49.65	50.12	49.27	49.64	5798186
2016-09-06	50.00	50.34	49.73	50.28	3491646
2016-09-07	50.88	50.89	50.59	50.62	3015841
2016-09-08	51.04	51.32	50.63	51.15	4400123
2016-09-09	50.50	50.50	49.53	49.58	6113324
2016-09-12	49.12	49.86	48.94	49.75	4618763
2016-09-13	48.96	49.03	48.10	48.22	7424777
2016-09-14	48.09	48.54	47.61	47.74	5553866
2016-09-15	47.70	48.27	47.43	48.01	5220358
2016-09-16	47.15	47.38	47.03	47.21	5921059
2016-09-19	48.05	48.10	47.34	47.42	5392562
2016-09-20	47.56	47.59	47.05	47.06	3920427
2016-09-21	47.56	48.06	47.34	48.00	3689069
2016-09-22	49.11	49.18	48.41	48.47	4717760
2016-09-23	48.40	48.58	47.75	47.97	3883608
2016-09-26	47.66	48.01	47.44	47.47	3958087
2016-09-27	46.80	47.13	46.57	47.10	5481209
2016-09-28	47.36	48.79	46.86	48.72	7350985
2016-09-29	49.75	50.18	49.25	49.73	8097893
2016-09-30	49.94	50.34	49.66	50.07	5997094
2016-10-03	50.41	50.44	50.04	50.35	3283296
2016-10-04	51.20	51.36	50.34	50.68	7462435
2016-10-05	51.37	51.69	50.99	51.51	3864478
2016-10-06	51.41	51.49	51.10	51.14	3611563
2016-10-07	51.63	51.66	51.07	51.30	2852313
2016-10-10	52.01	52.42	51.96	52.20	4454921
2016-10-11	52.00	52.04	51.04	51.22	3741531
2016-10-12	51.16	51.27	50.80	50.93	3313491
2016-10-13	50.14	50.78	50.03	50.55	3451404
2016-10-14	51.39	51.56	50.72	50.75	3375986
2016-10-17	50.27	50.42	49.88	50.25	2803363
2016-10-18	50.84	50.86	50.42	50.62	2095803
2016-10-19	50.56	51.37	50.46	51.02	3251384
2016-10-20	50.90	51.11	50.55	50.99	2613884
2016-10-21	50.54	50.85	50.48	50.82	2255947
2016-10-24	51.05	51.09	50.11	50.59	2257607
2016-10-25	50.63	50.82	50.32	50.51	2563072
2016-10-26	49.77	50.19	49.56	50.08	3122312
2016-10-27	50.28	50.82	50.16	50.52	3615778
2016-10-28	50.02	50.36	49.77	49.87	4687364
2016-10-31	49.61	49.91	49.34	49.81	4174947
2016-11-01	51.71	52.20	51.50	52.17	8811902
2016-11-02	51.24	51.38	50.54	51.00	5890965
2016-11-03	50.86	51.11	50.53	50.89	4078452
2016-11-04	50.25	50.74	50.18	50.28	5067691
2016-11-07	50.90	51.38	50.87	50.42	3790774
2016-11-08	50.33	50.97	50.32	50.51	3945975
2016-11-09	49.99	51.19	49.94	50.88	3859170
2016-11-10	51.52	51.66	50.91	51.15	4151585
2016-11-11	49.72	49.89	48.86	49.28	5559351
2016-11-14	48.37	48.81	48.07	48.78	6882764
2016-11-15	49.11	49.98	49.11	49.90	6521451
2016-11-16	49.26	49.74	49.12	49.27	5505716
2016-11-17	49.73	50.03	49.39	49.45	3166882
2016-11-18	49.25	49.45	48.83	49.22	3618058
2016-11-21	50.24	50.58	50.22	50.53	3665758
2016-11-22	50.73	50.93	50.30	50.76	3896874
2016-11-23	50.00	50.51	49.99	50.30	3314885
2016-11-25	50.15	50.30	50.03	50.18	1504274
2016-11-28	49.64	49.67	49.12	49.20	4228085
2016-11-29	48.58	49.21	48.34	49.06	3981835
2016-11-30	50.61	51.50	50.59	51.10	8517364
2016-12-01	52.06	52.46	51.58	51.78	6271333
2016-12-02	51.58	52.13	51.44	51.92	3315328
2016-12-05	52.51	52.53	52.19	52.20	3631680
2016-12-06	52.20	52.52	51.97	52.37	5202692
2016-12-07	52.77	52.97	52.54	52.85	3859633
2016-12-08	52.80	52.97	52.24	52.76	3316016
2016-12-09	52.64	52.83	52.49	52.81	3286963
2016-12-12	54.17	54.33	53.25	53.41	5052780
2016-12-13	54.00	54.44	53.72	54.29	4343307
2016-12-14	54.34	54.57	53.22	53.31	4813530
2016-12-15	53.27	53.78	53.10	53.69	3165425
2016-12-16	53.72	54.38	53.67	54.21	3403578
2016-12-19	54.38	54.50	54.04	54.08	3097350
2016-12-20	54.58	54.59	54.11	54.16	4433231
2016-12-21	54.22	54.31	54.00	54.12	2407962
2016-12-22	54.25	54.42	54.10	54.19	4211650
2016-12-23	54.04	54.22	53.98	54.11	2479253
2016-12-27	54.25	54.47	54.24	54.32	1922030
2016-12-28	54.55	54.70	54.18	54.22	2782152
2016-12-29	54.74	54.92	54.50	54.56	3511867
2016-12-30	54.88	54.98	54.33	54.38	2692788
2017-01-03	55.24	55.50	54.87	55.22	5647968
2017-01-04	55.75	55.93	55.61	55.78	3916628
2017-01-05	55.95	56.39	55.89	56.27	3310273
2017-01-06	55.61	55.94	55.58	55.79	2235492
2017-01-09	55.08	55.16	54.56	54.60	3618981
2017-01-10	54.66	54.85	54.32	54.37	2893332
2017-01-11	54.81	55.60	54.66	55.47	3742909
2017-01-12	55.99	56.04	55.68	55.71	3084622
2017-01-13	55.57	55.63	55.34	55.48	2316055
2017-01-17	55.59	55.81	55.51	55.54	2533356
2017-01-18	55.14	55.30	54.77	54.84	3138636
2017-01-19	54.54	54.62	54.13	54.52	3571476
2017-01-20	55.00	55.10	54.70	54.87	2392577
2017-01-23	54.95	54.96	54.54	54.76	3126897
2017-01-24	54.97	55.41	54.95	55.36	2536818
2017-01-25	55.65	55.79	55.46	55.65	3760466
2017-01-26	55.15	55.34	54.85	55.09	2779371
2017-01-27	54.99	55.04	54.76	54.95	3372088
2017-01-30	54.09	54.23	53.55	53.71	3467191
2017-01-31	54.62	54.63	54.02	54.39	4025914
2017-02-01	54.50	54.55	53.76	54.27	3961590
2017-02-02	55.11	55.15	54.20	54.57	4927777
2017-02-03	54.87	55.22	54.71	54.97	3513311
2017-02-06	54.30	54.52	54.13	54.29	4071184
2017-02-07	53.98	54.08	53.41	53.67	4212737
2017-02-08	52.89	53.27	52.53	53.18	4179834
2017-02-09	53.85	53.91	53.57	53.71	3468079
2017-02-10	54.04	54.35	54.02	54.19	3348696
2017-02-13	54.39	54.55	54.25	54.44	3780726
2017-02-14	54.60	54.67	54.01	53.51	3385628
2017-02-15	53.02	53.41	52.98	53.37	2984866
2017-02-16	53.35	53.51	52.90	52.96	4768946
2017-02-17	52.33	52.49	52.04	52.20	3908191
2017-02-21	52.23	52.62	52.16	52.49	8704400
2017-02-22	51.89	52.38	51.78	51.98	4247602
2017-02-23	52.55	52.68	52.21	52.48	4452217
2017-02-24	51.71	51.95	51.54	51.72	2468291
2017-02-27	51.75	52.05	51.75	51.88	2843701
2017-02-28	51.74	51.96	51.64	51.89	2699305
2017-03-01	52.14	52.48	52.13	52.35	3110204
2017-03-02	52.33	52.50	52.23	52.23	2224337
2017-03-03	52.30	52.65	52.27	52.46	2397925
2017-03-06	52.29	52.70	52.18	52.69	2251562
2017-03-07	52.58	52.67	52.37	52.45	2469834
2017-03-08	51.95	52.01	51.05	51.05	4165234
2017-03-09	50.43	51.35	50.32	51.34	4538049
2017-03-10	51.98	52.01	51.44	51.74	3718342
2017-03-13	51.94	52.16	51.81	51.99	3963571
2017-03-14	51.42	51.43	50.75	50.95	3848026
2017-03-15	51.41	52.14	51.24	52.08	3276873
2017-03-16	52.65	52.65	52.22	52.42	3299761
2017-03-17	52.90	52.95	52.66	52.70	2668723
2017-03-20	52.60	52.61	52.20	52.41	2885517
2017-03-21	52.95	53.00	52.48	52.73	2924071
2017-03-22	52.21	52.73	52.02	52.55	2836852
2017-03-23	52.30	52.70	52.23	52.46	2242319
2017-03-24	52.12	52.27	52.02	52.06	2831087
2017-03-27	52.12	52.44	52.01	52.27	2657874
2017-03-28	52.54	53.07	52.46	52.85	3235281
2017-03-29	52.41	53.27	52.39	53.23	3556179
2017-03-30	53.29	53.33	52.97	53.00	2787331
2017-03-31	52.74	52.86	52.57	52.73	1923725
2017-04-03	52.60	52.68	51.80	52.36	2830508
2017-04-04	52.34	52.89	52.07	52.85	5152180
2017-04-05	53.17	53.52	52.62	52.65	4335207
2017-04-06	52.88	53.29	52.83	53.10	2756754
2017-04-07	53.15	53.53	53.10	53.27	3125467
2017-04-10	53.09	53.52	53.09	53.42	2416604
2017-04-11	53.56	53.76	53.10	53.71	2806435
2017-04-12	53.58	53.76	53.26	53.44	2661160
2017-04-13	52.90	52.96	52.33	52.41	4455088
2017-04-17	52.58	52.96	52.50	52.94	2437231
2017-04-18	52.38	52.66	52.27	52.46	3513911
2017-04-19	52.01	52.14	51.10	51.21	5458014
2017-04-20	51.53	51.70	51.31	51.31	3879750
2017-04-21	51.16	51.56	51.08	51.41	2947231
2017-04-24	52.41	52.45	52.14	52.27	3626630
2017-04-25	52.68	52.79	52.51	52.75	4037675
2017-04-26	52.58	53.00	52.40	52.40	4177500
2017-04-27	52.23	52.23	51.69	52.13	3869926
2017-04-28	52.16	52.38	51.95	52.19	3386084
2017-05-01	52.28	52.40	52.00	52.00	2036265
2017-05-02	52.18	52.32	51.85	51.94	3740664
2017-05-03	51.97	52.50	51.87	52.28	4300178
2017-05-04	52.66	52.75	52.09	52.68	6326214
2017-05-05	52.93	54.24	52.91	54.23	5544775
2017-05-08	54.34	54.60	54.00	54.48	4309376
2017-05-09	54.53	54.80	54.12	54.17	3845644
2017-05-10	54.69	55.21	54.64	54.93	4232112
2017-05-11	55.03	55.24	54.79	54.97	4359291
2017-05-12	55.00	55.41	54.91	55.31	4005793
2017-05-15	56.10	56.14	55.55	55.65	3012394
2017-05-16	56.16	56.26	55.91	55.22	3577236
2017-05-17	55.33	55.87	55.21	55.21	3865466
2017-05-18	54.93	55.26	54.73	55.05	3537844
2017-05-19	55.33	55.56	55.23	55.49	2938815
2017-05-22	55.65	55.66	55.03	55.27	2479783
2017-05-23	55.38	55.49	55.08	55.16	2119382
2017-05-24	54.84	55.27	54.83	55.03	2716103
2017-05-25	54.73	55.18	54.22	54.35	3514555
2017-05-26	54.44	54.60	54.28	54.41	2356507
2017-05-30	54.57	54.81	54.44	54.52	2538057
2017-05-31	54.44	54.62	54.24	54.41	2251313
2017-06-01	54.24	54.68	54.19	54.45	2133074
2017-06-02	54.19	54.20	53.74	53.97	2396378
2017-06-05	53.98	54.37	53.90	54.23	1874625
2017-06-06	53.87	54.50	53.83	54.38	2138210
2017-06-07	54.28	54.42	53.37	53.71	2831420
2017-06-08	53.44	53.55	53.26	53.45	3410718
2017-06-09	53.38	54.03	53.31	53.87	2751665
2017-06-12	54.45	54.65	53.97	54.09	3773638
2017-06-13	54.33	54.52	54.14	54.50	2444939
2017-06-14	54.64	54.66	53.69	53.79	2987126
2017-06-15	53.00	53.25	52.91	53.10	3550444
2017-06-16	53.77	54.48	53.67	54.45	2667775
2017-06-19	54.45	54.61	54.05	54.13	1942661
2017-06-20	53.21	53.23	52.66	52.93	4875444
2017-06-21	52.68	52.71	52.01	52.23	5497955
2017-06-22	52.00	52.46	51.91	52.24	2617415
2017-06-23	52.45	52.78	52.35	52.61	1972577
2017-06-26	52.96	53.00	52.46	52.46	3161291
2017-06-27	53.22	53.64	53.05	53.27	3253198
2017-06-28	53.57	53.89	53.45	53.65	3428384
2017-06-29	53.77	53.84	53.14	53.19	2978771
2017-06-30	53.28	53.32	52.86	53.19	2387739
2017-07-03	53.41	53.88	53.41	53.67	1702897
2017-07-05	53.35	53.36	52.80	52.91	3215390
2017-07-06	53.06	53.56	52.95	53.10	3303578
2017-07-07	52.92	53.02	52.44	52.94	3315091
2017-07-10	52.64	52.94	52.60	52.80	2316319
2017-07-11	52.62	53.06	52.48	53.03	2225470
2017-07-12	53.66	53.94	53.41	53.48	2725536
2017-07-13	53.50	53.51	53.23	53.48	2421542
2017-07-14	54.15	54.23	53.72	53.75	3047876
2017-07-17	53.85	54.03	53.57	53.63	2400125
2017-07-18	54.10	54.10	53.74	53.98	2970427
2017-07-19	53.84	54.12	53.79	54.05	3482430
2017-07-20	54.53	54.63	54.29	54.34	5593380
2017-07-21	54.56	54.61	53.94	54.06	4069670
2017-07-24	54.03	54.03	53.64	53.91	3256637
2017-07-25	54.69	54.83	54.29	54.37	2387985
2017-07-26	54.80	54.87	54.52	54.52	3246588
2017-07-27	55.24	55.30	54.85	55.28	2677431
2017-07-28	55.28	55.97	55.25	55.74	2808865
2017-07-31	56.36	56.84	56.17	56.53	4270520
2017-08-01	56.61	56.93	56.50	56.80	3774312
2017-08-02	56.87	57.53	56.81	57.38	3171022
2017-08-03	57.36	57.45	56.94	57.04	2219633
2017-08-04	57.27	57.37	56.94	57.34	1983236
2017-08-07	57.38	57.45	57.20	57.38	2291385
2017-08-08	57.64	57.75	57.21	56.31	2939674
2017-08-09	56.51	56.81	56.45	56.77	2553086
2017-08-10	56.57	56.64	55.92	56.00	2678560
2017-08-11	55.58	55.78	55.46	55.64	2422928
2017-08-14	55.52	55.82	55.19	55.20	2247791
2017-08-15	54.95	55.17	54.59	55.06	2456981
2017-08-16	55.06	55.22	54.59	54.75	2510830
2017-08-17	54.74	54.91	54.46	54.50	4041048
2017-08-18	54.41	54.83	54.27	54.65	3860040
2017-08-21	54.71	54.71	54.30	54.32	2429895
2017-08-22	54.73	54.80	54.54	54.72	3360147
2017-08-23	54.52	55.22	54.50	55.20	3956808
2017-08-24	55.10	55.17	54.87	55.10	4333350
2017-08-25	55.24	55.70	55.24	55.67	2725872
2017-08-28	55.62	55.63	55.29	55.44	2488600
2017-08-29	55.07	55.51	55.04	55.44	2238566
2017-08-30	55.10	55.39	55.06	55.17	4247862
2017-08-31	54.98	55.28	54.87	55.18	2616530
2017-09-01	55.11	55.53	54.95	55.35	2332227
2017-09-05	55.50	55.78	55.45	55.70	3098389
2017-09-06	55.45	56.60	55.45	56.55	4783718
2017-09-07	56.70	56.97	56.69	56.94	4061873
2017-09-08	56.86	56.94	56.41	56.55	2589497
2017-09-11	56.60	57.00	56.54	56.85	3033300
2017-09-12	56.64	57.11	56.63	56.89	3240300
2017-09-13	57.31	57.55	57.12	57.44	4879998
2017-09-14	57.56	57.90	57.43	57.79	3680680
2017-09-15	57.50	57.70	57.35	57.62	3411813
2017-09-18	57.39	57.66	57.28	57.46	3540490
2017-09-19	57.97	58.15	57.83	58.14	2583283
2017-09-20	58.16	58.90	58.15	58.83	5085945
2017-09-21	58.88	59.28	58.77	59.01	3838229
2017-09-22	59.22	59.59	59.20	59.48	2358488
2017-09-25	59.57	60.01	59.56	59.87	3128077
2017-09-26	59.92	60.15	59.77	60.12	4435965
2017-09-27	59.66	60.02	59.52	60.00	7972641
2017-09-28	60.39	60.66	60.20	60.37	5680748
2017-09-29	60.47	60.62	60.25	60.58	2586316
2017-10-02	60.19	60.57	60.07	60.55	2012792
2017-10-03	60.60	61.08	60.58	60.90	2851954
2017-10-04	60.76	60.90	60.53	60.90	4342292
2017-10-05	60.94	61.13	60.74	61.03	3733763
2017-10-06	60.44	60.46	60.05	60.15	2657293
2017-10-09	60.42	60.59	60.32	60.45	25507343
2017-10-10	60.96	61.09	60.82	61.04	2791135
2017-10-11	61.18	61.27	60.93	61.23	2885366
2017-10-12	60.84	60.91	60.66	60.73	2106335
2017-10-13	61.30	61.42	60.91	60.92	2721877
2017-10-16	61.24	61.29	60.87	60.87	2612716
2017-10-17	60.98	60.99	60.49	60.70	2841696
2017-10-18	60.82	60.96	60.43	60.53	3464806
2017-10-19	60.86	61.30	60.81	61.03	3547815
2017-10-20	60.98	61.15	60.92	61.07	2437658
2017-10-23	61.12	61.43	61.01	61.01	4635327
2017-10-24	61.58	61.84	61.30	61.39	4749449
2017-10-25	61.70	61.72	60.88	61.05	6863141
2017-10-26	61.14	61.15	60.71	60.90	2783571
2017-10-27	60.80	61.39	60.62	61.27	5554408
2017-10-30	61.74	62.23	61.67	62.19	8022459
2017-10-31	62.73	63.28	62.52	63.03	9233483
2017-11-01	62.92	63.17	62.64	63.04	5853202
2017-11-02	62.93	64.24	62.93	64.22	8200074
2017-11-03	64.15	64.22	63.61	64.10	3742853
2017-11-06	64.25	65.83	64.22	65.52	9346581
2017-11-07	65.32	65.33	64.49	64.54	8912335
2017-11-08	64.65	64.83	64.24	64.35	5182379
2017-11-09	64.59	64.65	64.13	64.27	6453369
2017-11-10	64.33	64.38	63.66	63.90	9237945
2017-11-13	63.79	64.13	63.66	63.90	3071842
2017-11-14	64.10	64.12	63.63	63.80	2930591
2017-11-15	63.08	63.38	63.02	62.22	4353405
2017-11-16	62.04	62.11	61.46	61.56	4419445
2017-11-17	61.86	62.07	61.60	61.90	2507582
2017-11-20	62.10	62.14	61.66	61.72	2702517
2017-11-21	62.19	62.29	61.46	61.48	3359036
2017-11-22	62.08	62.34	62.00	62.15	3215854
2017-11-24	62.39	62.65	62.36	62.44	2044686
2017-11-27	62.30	62.36	61.71	61.85	4710970
2017-11-28	64.13	64.40	63.73	63.93	6115664
2017-11-29	63.82	64.17	63.42	63.69	2672631
2017-11-30	64.13	64.45	63.57	64.12	3929457
2017-12-01	63.85	64.49	63.83	64.17	3672152
2017-12-04	64.10	64.47	63.96	64.15	4026783
2017-12-05	64.15	64.27	63.83	63.99	2357710
2017-12-06	63.64	63.85	63.36	63.50	2487625
2017-12-07	63.17	63.59	63.10	63.29	2931379
2017-12-08	63.29	63.52	63.10	63.46	2812618
2017-12-11	63.82	64.16	63.79	63.94	2688123
2017-12-12	64.72	64.80	64.44	64.50	4763802
2017-12-13	64.75	65.03	64.43	64.97	4217761
2017-12-14	64.67	64.97	64.51	64.55	2426171
2017-12-15	64.87	64.99	64.51	64.70	4241385
2017-12-18	65.00	65.33	64.85	64.85	5402951
2017-12-19	64.86	64.92	64.60	64.90	2772565
2017-12-20	64.84	65.13	64.53	65.10	2948607
2017-12-21	65.20	66.21	65.12	66.18	3243185
2017-12-22	65.70	66.02	65.66	65.75	2826669
2017-12-26	65.84	66.55	65.75	66.54	1443801
2017-12-27	66.35	66.47	66.19	66.23	3229761
2017-12-28	66.38	66.63	66.24	66.50	1672733
2017-12-29	66.61	66.92	66.57	66.71	1586815
2018-01-02	67.00	68.09	66.91	68.04	3470654
2018-01-03	67.92	68.69	67.92	68.59	3483320
2018-01-04	68.62	69.07	68.60	68.89	2638891
2018-01-05	68.79	69.11	68.58	69.04	2562434
2018-01-08	68.80	69.08	68.69	69.06	2741832
2018-01-09	68.95	69.03	68.62	68.77	1914482
2018-01-10	69.03	69.32	68.91	69.04	2307027
2018-01-11	69.37	70.02	69.33	69.84	2732077
2018-01-12	70.47	70.94	70.32	70.88	2918010
2018-01-16	70.53	70.65	69.94	69.98	3226964
2018-01-17	69.92	70.57	69.44	70.20	2245723
2018-01-18	70.11	70.29	69.93	70.04	2385232
2018-01-19	69.96	70.17	69.61	69.83	2008710
2018-01-22	70.31	71.06	70.23	71.04	1988756
2018-01-23	70.98	71.17	70.74	71.02	1936822
2018-01-24	71.64	71.75	70.94	71.37	2811540
2018-01-25	72.41	72.43	71.27	71.33	2880842
2018-01-26	71.58	71.80	71.28	71.42	1945404
2018-01-29	71.28	71.45	70.78	70.82	2047480
2018-01-30	71.08	71.08	70.06	70.07	4589203
2018-01-31	70.44	70.51	69.92	70.24	3064660
2018-02-01	68.90	69.69	68.58	69.47	4074185
2018-02-02	69.06	69.06	67.16	67.30	3554054
2018-02-05	66.83	67.08	63.81	64.54	6929582
2018-02-06	64.28	65.95	64.05	65.73	7085321
2018-02-07	65.30	66.03	64.59	64.66	4568898
2018-02-08	65.03	65.25	63.20	63.23	5243706
2018-02-09	63.06	63.54	61.02	63.03	5927180
2018-02-12	63.87	64.52	63.61	64.23	3810886
2018-02-13	64.44	64.71	64.23	64.42	2688992
2018-02-14	63.65	65.65	63.51	64.61	4532430
2018-02-15	64.68	64.81	63.60	64.73	3786775
2018-02-16	63.88	64.49	63.78	63.89	3468641
2018-02-20	63.94	64.08	63.09	63.30	4713763
2018-02-21	63.48	63.76	62.37	62.39	4119232
2018-02-22	62.84	63.78	62.59	63.25	4303009
2018-02-23	63.57	63.98	63.38	63.93	3264116
2018-02-26	64.13	64.45	63.80	64.29	2741764
2018-02-27	64.45	64.69	63.92	63.93	6250324
2018-02-28	64.74	64.87	63.16	63.27	5481966
2018-03-01	63.15	63.76	62.51	63.15	5157959
2018-03-02	62.51	63.14	62.14	63.09	3571716
2018-03-05	62.36	63.71	62.36	63.59	2606968
2018-03-06	64.16	64.66	63.96	64.11	2462019
2018-03-07	63.62	64.02	62.97	63.41	2709337
2018-03-08	63.40	63.46	62.92	63.14	2472429
2018-03-09	62.98	63.40	62.94	63.25	4281285
2018-03-12	62.91	63.32	62.81	63.17	2839626
2018-03-13	63.59	63.88	62.53	62.65	3011839
2018-03-14	62.76	62.83	62.07	62.20	4526389
2018-03-15	61.82	62.26	61.64	61.89	3149445
2018-03-16	61.81	62.44	61.77	62.17	3585870
2018-03-19	61.97	61.97	61.30	61.75	2787312
2018-03-20	61.76	62.44	61.76	62.21	4703801
2018-03-21	62.22	63.75	62.12	63.48	6044052
2018-03-22	63.10	63.11	62.34	62.37	3020210
2018-03-23	62.87	63.35	62.38	62.41	3838523
2018-03-26	64.03	64.24	63.26	64.18	3448387
2018-03-27	64.92	65.13	63.82	64.07	4440048
2018-03-28	63.63	63.98	63.07	63.08	5244650
2018-03-29	63.50	64.01	63.34	63.81	3881906
2018-04-02	63.72	63.78	62.33	62.55	3535009
2018-04-03	63.69	63.95	63.09	63.87	5658732
2018-04-04	63.62	64.43	63.40	64.31	3858310
2018-04-05	65.15	66.32	65.08	66.13	4532896
2018-04-06	66.35	66.62	65.40	65.80	3047234
2018-04-09	66.52	66.85	66.26	66.53	3615294
2018-04-10	67.36	68.57	67.34	68.28	5010573
2018-04-11	68.44	68.87	68.22	68.50	3759867
2018-04-12	68.30	68.41	67.76	68.21	3698599
2018-04-13	68.02	68.46	67.95	68.17	4347220
2018-04-16	68.41	68.55	68.02	68.06	3683540
2018-04-17	68.69	68.92	68.44	68.77	4895324
2018-04-18	69.81	70.63	69.73	70.38	4235530
2018-04-19	70.70	71.33	70.65	70.98	3470790
2018-04-20	70.31	70.78	70.02	70.65	3081650
2018-04-23	70.62	71.16	70.48	71.10	3167853
2018-04-24	71.31	71.69	70.84	71.08	3180075
2018-04-25	70.64	71.28	70.30	71.12	2918536
2018-04-26	69.77	70.47	69.45	70.30	4036706
2018-04-27	69.92	70.17	69.53	69.76	2919508
2018-04-30	69.50	70.28	69.41	69.90	3050272
2018-05-01	69.73	69.73	68.78	69.05	2549722
2018-05-02	69.41	69.70	69.08	69.18	3086297
2018-05-03	69.30	69.70	68.85	69.61	2979342
2018-05-04	69.42	70.26	69.38	69.84	3583948
2018-05-07	70.17	70.68	69.63	69.73	3200361
2018-05-08	69.77	70.16	68.89	70.03	3846266
2018-05-09	70.76	71.98	70.76	70.77	4114011
2018-05-10	71.16	71.30	70.73	71.03	3881206
2018-05-11	71.70	72.30	71.59	71.99	3180093
2018-05-14	72.07	72.42	71.94	72.14	2359260
2018-05-15	72.11	73.00	72.01	72.65	3426579
2018-05-16	72.43	72.52	72.07	72.42	2490897
2018-05-17	72.89	73.71	72.88	73.33	3271397
2018-05-18	73.30	73.37	72.60	72.63	4134679
2018-05-21	73.27	73.86	73.23	73.64	4410826
2018-05-22	73.45	73.79	72.57	72.67	3042968
2018-05-23	70.92	71.11	70.32	70.90	5092494
2018-05-24	70.23	70.30	69.44	69.72	5324206
2018-05-25	68.20	68.23	67.62	68.17	4066902
2018-05-29	67.56	68.20	67.11	67.32	4277125
2018-05-30	68.85	69.67	68.41	69.55	4543599
2018-05-31	69.53	69.80	69.10	69.58	3243940
2018-06-01	69.86	70.05	69.60	69.70	3558223
2018-06-04	70.14	70.34	69.27	69.30	3385605
2018-06-05	69.00	69.49	68.79	68.80	5724096
2018-06-06	69.37	69.47	68.92	69.13	5926251
2018-06-07	70.27	70.72	69.93	70.09	9096246
2018-06-08	70.34	70.47	69.51	69.94	3412524
2018-06-11	70.10	70.65	69.92	70.39	3478976
2018-06-12	69.70	69.82	68.63	68.86	5064096
2018-06-13	68.94	69.00	68.30	68.52	4188140
2018-06-14	69.46	69.86	69.08	69.17	3100920
2018-06-15	68.02	68.12	66.97	67.24	4525726
2018-06-18	67.30	67.92	67.22	67.60	2836154
2018-06-19	67.15	67.66	66.85	67.50	2631217
2018-06-20	67.78	67.84	66.89	67.06	2830527
2018-06-21	66.68	66.93	66.36	66.43	2839360
2018-06-22	68.85	69.62	68.69	69.36	6303557
2018-06-25	68.08	68.21	67.16	67.30	3007653
2018-06-26	68.36	68.49	67.72	68.25	3404692
2018-06-27	69.33	69.75	68.92	69.10	3263698
2018-06-28	68.67	69.41	68.37	69.25	2078007
2018-06-29	69.61	70.04	69.22	69.23	2355765
2018-07-02	68.38	68.55	67.97	68.40	2193298
2018-07-03	69.24	69.83	68.74	68.89	1631948
2018-07-05	69.57	69.65	68.91	69.07	1909436
2018-07-06	69.00	69.63	68.83	69.46	1692899
2018-07-09	70.41	70.83	70.27	70.81	2565770
2018-07-10	71.42	71.85	71.28	71.29	3390788
2018-07-11	70.22	70.55	68.98	69.27	3878139
2018-07-12	69.64	69.95	69.31	69.46	3436966
2018-07-13	69.49	70.16	69.37	70.00	1821366
2018-07-16	69.00	69.12	68.41	69.07	3125008
2018-07-17	68.37	69.13	68.35	68.77	2566770
2018-07-18	68.17	69.07	68.02	68.90	2240342
2018-07-19	69.06	69.52	68.90	69.17	2670109
2018-07-20	69.30	69.86	69.26	69.53	2569799
2018-07-23	69.84	70.17	69.37	69.40	2227275
2018-07-24	69.83	70.60	69.81	70.21	2660030
2018-07-25	69.50	70.47	69.47	70.34	2785542
2018-07-26	67.29	68.06	67.26	67.76	6513508
2018-07-27	68.20	68.56	67.84	68.03	3373975
2018-07-30	68.51	68.61	68.17	68.25	2073880
2018-07-31	69.20	69.32	68.31	68.37	2852543
2018-08-01	67.78	67.80	67.25	67.52	3853958
2018-08-02	66.10	66.42	65.69	66.14	3457975
2018-08-03	65.82	66.40	65.77	66.32	2711384
2018-08-06	66.20	66.43	65.84	66.19	3041112
2018-08-07	67.52	67.53	66.82	66.90	4160780
2018-08-08	67.41	67.41	66.73	66.29	3051139
2018-08-09	66.15	66.33	65.68	65.73	2077064
2018-08-10	64.65	64.91	64.41	64.87	3526086
2018-08-13	64.66	64.79	64.02	64.12	2330074
2018-08-14	64.28	64.38	63.55	63.69	3159628
2018-08-15	62.86	62.86	61.61	62.23	4330072
2018-08-16	63.20	63.24	62.76	62.87	2764564
2018-08-17	62.77	63.37	62.52	63.19	3059671
2018-08-20	63.58	63.93	63.47	63.88	1909258
2018-08-21	64.28	64.59	64.21	64.28	2878353
2018-08-22	65.10	65.41	64.98	65.03	2409346
2018-08-23	65.49	65.53	64.82	64.88	2853062
2018-08-24	65.92	66.06	65.47	65.61	3182545
2018-08-27	66.05	66.16	65.88	66.05	2579445
2018-08-28	66.24	66.38	65.73	65.75	1890424
2018-08-29	65.80	66.37	65.66	66.27	2039642
2018-08-30	66.15	66.41	65.97	66.32	1907712
2018-08-31	65.58	65.61	64.82	65.23	2388999
2018-09-04	65.47	65.58	65.01	65.26	1642752
2018-09-05	65.00	65.08	64.47	64.99	2532486
2018-09-06	64.41	64.62	63.37	63.68	2793371
2018-09-07	62.70	63.37	62.46	63.36	2672178
2018-09-10	63.13	63.44	62.93	62.96	2700354
2018-09-11	62.93	64.09	62.84	63.92	2172748
2018-09-12	64.51	64.92	64.31	64.37	2646530
2018-09-13	64.81	64.90	64.41	64.72	2586888
2018-09-14	64.81	64.93	64.37	64.48	1858096
2018-09-17	65.05	65.49	64.66	64.78	3487562
2018-09-18	65.71	66.26	65.69	66.02	3134714
2018-09-19	65.97	66.45	65.92	66.26	2852090
2018-09-20	66.88	67.03	66.27	66.82	2655063
2018-09-21	67.19	67.58	66.95	67.28	2538101
2018-09-24	68.45	68.84	68.10	68.17	2813736
2018-09-25	69.69	70.09	69.49	69.60	5812661
2018-09-26	69.05	69.50	68.83	68.90	4760651
2018-09-27	69.42	69.43	68.68	68.74	4661133
2018-09-28	68.02	68.90	68.01	68.14	6121883
2018-10-01	68.94	69.47	68.72	69.32	4376496
2018-10-02	68.93	69.27	68.57	69.07	4566727
2018-10-03	69.34	69.60	68.95	69.48	4205475
2018-10-04	69.27	69.32	68.76	69.23	5868249
2018-10-05	68.28	68.53	67.80	68.35	7634366
2018-10-08	66.86	67.73	66.83	67.68	5058048
2018-10-09	67.55	68.59	67.41	68.31	4487723
2018-10-10	68.56	68.59	66.85	66.93	4906096
2018-10-11	66.31	66.61	64.91	65.42	5619283
2018-10-12	66.03	66.04	64.67	65.26	3699378
2018-10-15	66.05	66.13	65.41	65.41	3721807
2018-10-16	65.53	66.32	65.44	66.00	2311247
2018-10-17	65.82	65.84	64.86	65.17	3237785
2018-10-18	64.98	65.62	64.45	64.70	3394496
2018-10-19	65.72	66.04	65.40	65.53	3245195
2018-10-22	65.31	65.36	64.68	64.90	2098450
2018-10-23	63.58	63.61	62.42	63.11	5248764
2018-10-24	63.21	63.32	61.32	61.35	4420249
2018-10-25	61.95	62.43	61.55	61.94	5366468
2018-10-26	60.87	62.44	60.71	61.91	6052144
2018-10-29	62.40	62.57	60.53	61.25	4525622
2018-10-30	61.57	62.59	61.29	62.58	4152885
2018-10-31	63.40	64.03	63.13	63.19	5830166
2018-11-01	63.53	63.65	62.51	63.13	3397099
2018-11-02	63.32	63.64	61.75	62.25	4184810
2018-11-05	63.51	63.67	62.97	63.39	2935440
2018-11-06	63.48	63.50	62.93	63.45	2743814
2018-11-07	64.49	64.56	63.65	64.12	3770832
2018-11-08	63.82	63.86	62.50	62.77	3585258
2018-11-09	62.38	63.18	62.22	63.00	2617119
2018-11-12	63.14	63.20	62.10	62.16	3377286
2018-11-13	61.50	62.01	60.58	60.72	4857859
2018-11-14	61.83	61.87	60.95	60.40	3478962
2018-11-15	60.77	61.73	60.27	61.66	4836434
2018-11-16	61.78	62.08	61.49	62.02	4359452
2018-11-19	61.67	61.83	61.21	61.68	2583574
2018-11-20	60.71	60.90	59.64	59.96	4511894
2018-11-21	61.27	62.07	61.07	61.64	3656569
2018-11-23	59.07	59.34	58.55	58.98	3729265
2018-11-26	60.24	60.87	60.11	60.35	3749176
2018-11-27	59.58	59.98	59.44	59.75	3482100
2018-11-28	60.02	60.77	59.57	60.72	3075731
2018-11-29	60.64	60.95	60.48	60.60	3097540
2018-11-30	60.65	60.79	60.22	60.40	2741047
2018-12-03	61.93	62.12	61.38	61.84	3122805
2018-12-04	62.01	62.05	60.60	60.69	2762077
2018-12-06	58.79	59.19	57.65	59.19	6138221
2018-12-07	60.25	60.80	59.21	59.31	4802446
2018-12-10	58.77	59.02	57.78	58.85	4061143
2018-12-11	59.34	59.45	58.11	58.49	4228469
2018-12-12	59.31	59.77	58.89	58.98	3004016
2018-12-13	58.92	59.49	58.77	59.23	3814479
2018-12-14	59.08	59.31	58.12	58.23	3597037
2018-12-17	58.83	58.84	57.51	57.71	4390067
2018-12-18	57.72	57.75	56.79	57.01	5056546
2018-12-19	57.87	58.36	56.59	56.90	6182964
2018-12-20	57.35	57.86	56.27	56.43	7376405
2018-12-21	56.66	57.44	56.47	56.68	6377170
2018-12-24	56.81	57.06	55.45	55.46	3665466
2018-12-26	55.44	57.76	55.04	57.70	4234917
2018-12-27	56.92	57.99	56.20	57.80	4262084
2018-12-28	58.40	58.49	57.89	58.11	4103178
2018-12-31	58.36	58.83	58.06	58.27	2801995
2019-01-02	57.87	59.63	57.72	59.34	3918326
2019-01-03	59.40	59.57	58.81	59.21	3523203
2019-01-04	60.00	60.65	59.86	60.55	4106479
2019-01-07	60.01	60.81	59.74	60.63	3678599
2019-01-08	60.57	60.64	60.07	60.26	3134058
2019-01-09	60.64	61.08	60.50	60.96	3170379
2019-01-10	60.59	61.38	60.44	61.24	2014108
2019-01-11	60.58	60.88	60.29	60.54	3121436
2019-01-14	60.12	60.79	60.08	60.41	2487514
2019-01-15	60.50	60.94	60.14	60.42	1976413
2019-01-16	60.00	60.20	59.80	60.03	2873593
2019-01-17	59.48	60.29	59.43	60.18	1965974
2019-01-18	61.00	61.30	60.81	61.07	2808558
2019-01-22	59.90	60.15	59.41	59.62	3942260
2019-01-23	59.36	59.46	58.58	58.91	3959411
2019-01-24	58.80	59.43	58.67	58.84	2734366
2019-01-25	59.43	59.45	59.13	59.17	2296778
2019-01-28	58.34	58.68	58.12	58.61	2491139
2019-01-29	58.88	59.27	58.66	58.84	2878607
2019-01-30	59.80	59.81	59.26	59.56	3088062
2019-01-31	61.93	62.34	61.59	61.73	5630434
2019-02-01	62.26	62.84	61.99	62.84	3840111
2019-02-04	62.87	63.43	62.67	63.41	3097989
2019-02-05	63.54	63.79	63.46	63.68	2955374
2019-02-06	63.26	63.98	63.23	63.84	3249614
2019-02-07	63.35	63.49	62.56	62.84	3046841
2019-02-08	62.60	63.11	62.26	62.90	2893524
2019-02-11	62.31	62.65	62.17	62.47	1982075
2019-02-12	63.20	63.45	62.88	63.16	2396915
2019-02-13	63.14	63.38	62.93	62.11	3071218
2019-02-14	62.06	62.50	61.97	62.10	2909083
2019-02-15	62.26	62.73	62.14	62.56	3340144
2019-02-19	62.27	63.27	62.25	63.15	1856112
2019-02-20	62.92	63.66	62.92	63.29	2317166
2019-02-21	62.90	63.12	62.21	62.36	2833490
2019-02-22	62.94	62.95	62.50	62.67	1667378
2019-02-25	62.68	62.87	62.34	62.55	1771881
2019-02-26	62.64	63.09	62.48	62.48	2345455
2019-02-27	62.85	62.95	62.49	62.51	3261046
2019-02-28	62.70	62.70	62.15	62.21	2679869
2019-03-01	62.23	62.59	62.05	62.32	2424535
2019-03-04	62.27	62.47	61.79	62.29	2292806
2019-03-05	62.09	62.58	62.08	62.38	1847520
2019-03-06	62.46	62.59	62.19	62.39	1857363
2019-03-07	62.00	62.10	61.54	61.57	2558070
2019-03-08	60.42	60.84	60.30	60.80	5032897
2019-03-11	60.91	61.38	60.88	61.23	2527390
2019-03-12	61.09	61.65	61.09	61.34	2872824
2019-03-13	62.30	63.05	62.21	62.99	3832186
2019-03-14	63.11	63.33	63.00	63.05	2569023
2019-03-15	63.17	63.50	63.09	63.29	2893915
2019-03-18	63.71	64.19	63.66	64.09	2558726
2019-03-19	64.57	64.65	63.86	63.95	2922227
2019-03-20	63.97	64.74	63.71	64.48	2543331
2019-03-21	64.35	64.41	63.95	64.08	1966785
2019-03-22	63.64	63.69	62.74	62.88	3338121
2019-03-25	63.03	63.20	62.53	62.79	2329740
2019-03-26	63.42	63.79	63.13	63.20	2472962
2019-03-27	62.88	63.10	62.24	62.58	2942947
2019-03-28	62.43	62.72	62.31	62.64	1842493
2019-03-29	63.15	63.16	62.51	62.59	2355932
2019-04-01	63.42	63.46	63.17	63.28	2307460
2019-04-02	63.44	63.62	63.25	63.51	1947671
2019-04-03	63.99	64.16	63.62	63.82	2484852
2019-04-04	63.80	63.99	63.45	63.97	1574711
2019-04-05	64.19	64.63	64.06	64.52	3073580
2019-04-08	65.16	65.35	64.97	65.30	3245594
2019-04-09	65.05	65.06	64.54	64.57	2283091
2019-04-10	64.87	65.31	64.74	65.01	2505353
2019-04-11	65.02	65.07	64.68	64.92	2140053
2019-04-12	65.12	65.18	64.46	64.50	3135104
2019-04-15	64.80	64.83	64.28	64.58	2450572
2019-04-16	64.51	64.59	64.28	64.30	1700251
2019-04-17	64.74	64.80	64.45	64.59	2633930
2019-04-18	64.32	64.41	64.02	64.20	1835516
2019-04-22	64.56	65.41	64.56	65.24	1492297
2019-04-23	65.25	65.39	64.94	65.00	2110651
2019-04-24	64.29	64.29	63.43	63.46	2828984
2019-04-25	63.63	63.94	63.49	63.62	2044084
2019-04-26	63.33	63.33	62.64	63.06	2914082
2019-04-29	62.73	63.17	62.59	63.13	1532782
2019-04-30	63.70	63.82	63.37	63.53	2673200
2019-05-01	63.50	63.51	62.70	62.72	2342563
2019-05-02	64.36	64.47	63.68	63.70	3241198
2019-05-03	64.80	64.86	64.24	64.29	2345832
2019-05-06	63.56	64.37	63.49	64.11	2673378
2019-05-07	62.58	62.65	61.81	62.23	5245477
2019-05-08	62.59	63.14	62.44	62.71	3587182
2019-05-09	62.64	63.30	62.55	63.13	2092184
2019-05-10	62.96	63.64	62.81	63.55	1966369
2019-05-13	63.97	64.19	63.17	63.38	2330115
2019-05-14	63.91	64.49	63.85	64.11	1929627
2019-05-15	64.05	64.92	63.93	63.92	2753675
2019-05-16	64.19	64.56	64.08	64.26	1996193
2019-05-17	64.41	64.65	64.16	64.27	2278202
2019-05-20	64.45	64.70	64.15	64.43	1867374
2019-05-21	64.75	64.92	64.43	64.47	2916897
2019-05-22	64.45	64.60	63.71	63.72	2848252
2019-05-23	62.80	62.80	62.17	62.46	3338232
2019-05-24	63.13	63.35	62.79	63.30	1894382
2019-05-28	63.33	63.49	62.54	62.56	1832445
2019-05-29	61.84	62.39	61.78	62.36	2376756
2019-05-30	62.43	62.52	62.04	62.28	2633044
2019-05-31	61.75	62.32	61.67	61.81	2555950
2019-06-03	62.37	62.65	62.05	62.38	2311319
2019-06-04	62.09	62.49	61.81	62.48	3404408
2019-06-05	63.17	63.18	62.25	62.76	3493068
2019-06-06	63.13	63.74	63.13	63.62	2607814
2019-06-07	64.02	64.65	63.93	64.48	2327329
2019-06-10	64.48	64.64	64.22	64.28	1681522
2019-06-11	65.01	65.04	64.49	64.51	2347961
2019-06-12	64.10	64.20	63.38	63.49	1995924
2019-06-13	63.93	63.97	63.50	63.75	1678000
2019-06-14	63.46	63.60	63.31	63.43	1315112
2019-06-17	62.89	63.41	62.79	62.92	1930094
2019-06-18	63.70	64.04	63.60	63.92	1872775
2019-06-19	64.20	64.52	64.07	64.38	1663762
2019-06-20	65.50	65.76	65.16	65.52	2520288
2019-06-21	65.84	66.03	65.39	65.70	2329346
2019-06-24	65.89	65.99	65.69	65.86	1687840
2019-06-25	66.00	66.11	65.72	65.76	1771362
2019-06-26	66.28	66.48	66.01	66.01	1986779
2019-06-27	65.72	65.75	65.07	65.09	3421829
2019-06-28	65.31	65.45	64.94	65.07	2172478
2019-07-01	66.36	66.36	65.19	65.20	2452699
2019-07-02	66.01	66.01	65.05	65.11	2389154
2019-07-03	64.87	64.93	64.60	64.68	1443456
2019-07-05	64.59	64.68	64.32	64.59	1721194
2019-07-08	64.45	64.72	64.34	64.42	2568148
2019-07-09	64.40	64.58	64.19	64.44	1350994
2019-07-10	65.04	65.32	64.92	65.24	1713304
2019-07-11	65.57	65.62	65.07	65.38	1691198
2019-07-12	65.11	65.23	64.92	65.06	1032558
2019-07-15	65.04	65.06	64.45	64.50	1626822
2019-07-16	64.10	64.34	63.65	63.82	2097617
2019-07-17	63.76	63.77	63.26	63.33	1833774
2019-07-18	63.17	63.29	62.77	63.13	1873981
2019-07-19	63.25	63.67	63.19	63.65	2346471
2019-07-22	63.68	63.95	63.63	63.90	1343707
2019-07-23	64.31	64.33	63.76	63.79	1911455
2019-07-24	63.43	63.81	63.16	63.17	1824215
2019-07-25	63.65	63.66	62.82	62.87	1996064
2019-07-26	63.38	63.38	62.95	63.02	2242146
2019-07-29	63.89	63.89	63.32	63.46	2140684
2019-07-30	63.58	63.81	63.23	63.80	2550969
2019-07-31	63.26	63.59	62.44	62.89	2970394
2019-08-01	59.56	60.00	58.71	58.78	6373491
2019-08-02	58.78	58.91	58.02	58.41	4766854
2019-08-05	57.58	57.71	56.86	57.07	4741019
2019-08-06	57.28	57.44	56.69	57.30	5442571
2019-08-07	56.80	57.28	56.52	57.07	4529849
2019-08-08	57.43	58.05	57.12	58.02	3171885
2019-08-09	57.42	57.72	57.13	57.30	3782192
2019-08-12	57.49	57.64	57.14	57.17	2565996
2019-08-13	57.01	58.14	56.89	57.70	2823832
2019-08-14	56.44	56.64	56.09	55.44	3671340
2019-08-15	54.99	55.31	54.78	55.09	3445955
2019-08-16	55.21	55.66	54.98	55.56	2703758
2019-08-19	56.28	56.41	55.99	56.06	2628202
2019-08-20	55.60	55.88	55.30	55.66	2987138
2019-08-21	56.45	56.45	56.05	56.24	1822169
2019-08-22	56.26	56.31	55.71	55.89	2652079
2019-08-23	55.68	56.23	54.98	55.13	3429220
2019-08-26	55.87	55.87	55.16	55.31	2240404
2019-08-27	55.63	55.74	54.84	54.95	2298118
2019-08-28	55.34	55.88	55.15	55.68	2706412
2019-08-29	56.06	56.17	55.70	55.70	1962629
2019-08-30	55.76	55.84	55.25	55.60	2284806
2019-09-03	54.71	55.29	54.56	55.27	3875056
2019-09-04	55.76	56.03	55.73	55.89	1913737
2019-09-05	56.21	56.38	55.73	55.74	3218955
2019-09-06	55.55	55.66	55.31	55.60	4065948
2019-09-09	56.03	56.31	55.93	56.26	2523407
2019-09-10	57.07	57.57	56.69	56.81	3057636
2019-09-11	56.98	57.26	56.43	56.50	2638431
2019-09-12	56.18	56.69	55.94	56.55	2539925
2019-09-13	57.10	57.25	56.71	56.87	2742840
2019-09-16	58.63	58.68	57.79	57.99	5880565
2019-09-17	58.62	58.63	57.44	58.09	4372287
2019-09-18	58.04	58.48	57.96	58.22	2163379
2019-09-19	58.81	58.88	58.30	58.31	2319084
2019-09-20	58.57	58.76	58.32	58.48	2698793
2019-09-23	58.40	58.71	58.36	58.50	2180839
2019-09-24	58.21	58.21	57.68	57.89	3130626
2019-09-25	57.68	57.95	57.57	57.83	1953152
2019-09-26	58.44	58.65	58.25	58.55	2640574
2019-09-27	58.77	59.32	58.67	59.11	3081735
2019-09-30	58.55	59.00	58.55	58.85	2813966
2019-10-01	58.67	58.82	58.28	58.39	3175303
2019-10-02	57.10	57.21	56.48	56.61	3658952
2019-10-03	56.43	56.99	56.13	56.99	2290227
2019-10-04	57.00	57.35	56.87	57.30	1790065
2019-10-07	57.48	57.77	57.16	57.18	1984941
2019-10-08	57.05	57.11	56.43	56.44	3122372
2019-10-09	56.88	56.93	56.48	56.55	2023441
2019-10-10	57.05	57.34	56.94	57.26	2286482
2019-10-11	57.80	58.21	57.77	57.85	2365519
2019-10-14	57.55	57.96	57.47	57.82	1519791
2019-10-15	57.63	57.95	57.47	57.54	2400195
2019-10-16	57.63	57.88	57.39	57.39	2214485
2019-10-17	58.19	58.33	57.91	58.16	2543197
2019-10-18	58.00	58.12	57.62	57.72	2998276
2019-10-21	57.90	58.36	57.90	58.28	1663628
2019-10-22	58.57	59.34	58.50	58.94	3305027
2019-10-23	59.05	59.61	58.99	59.61	2220083
2019-10-24	60.02	60.04	59.33	59.57	1869687
2019-10-25	59.27	59.79	59.25	59.68	1494102
2019-10-28	60.09	60.20	59.82	59.92	2154271
2019-10-29	59.50	60.16	59.41	59.93	2471507
2019-10-30	59.95	60.06	59.54	60.05	2823024
2019-10-31	58.29	58.47	57.66	57.97	6078332
2019-11-01	58.22	58.83	58.19	58.64	3750211
2019-11-04	59.67	59.89	59.43	59.44	3281279
2019-11-05	60.15	60.16	59.74	60.16	3043519
2019-11-06	60.29	60.51	59.75	59.87	2170153
2019-11-07	60.24	60.42	59.95	60.37	2371048
2019-11-08	60.13	60.30	59.93	60.25	3064763
2019-11-11	59.78	60.33	59.72	60.18	1804630
2019-11-12	60.25	60.42	59.89	59.89	2294810
2019-11-13	59.84	60.38	59.82	59.35	2423276
2019-11-14	59.49	59.65	58.98	59.13	2030730
2019-11-15	59.30	59.72	59.24	59.57	1907934
2019-11-18	59.42	59.54	59.30	59.42	1861276
2019-11-19	59.66	59.68	58.69	58.73	2827115
2019-11-20	58.43	58.96	58.25	58.44	3864657
2019-11-21	58.56	58.75	58.33	58.67	6554404
2019-11-22	58.94	59.07	58.36	58.44	5777223
2019-11-25	58.87	58.89	58.52	58.64	5371089
2019-11-26	58.40	58.43	57.86	57.97	2683850
2019-11-27	58.00	58.02	57.62	57.80	2221957
2019-11-29	57.47	57.57	57.28	57.49	1478426
2019-12-02	57.63	57.66	57.06	57.13	3257465
2019-12-03	56.45	56.52	56.03	56.21	3528430
2019-12-04	56.82	56.96	56.68	56.84	2857057
2019-12-05	56.99	57.05	56.46	56.49	2321915
2019-12-06	57.08	57.53	57.06	57.29	2769454
2019-12-09	57.37	57.59	57.23	57.27	1950892
2019-12-10	57.50	57.59	57.25	57.36	2066392
2019-12-11	57.33	57.54	57.18	57.40	2044640
2019-12-12	57.37	57.95	57.32	57.76	2602211
2019-12-13	58.10	58.33	57.34	57.44	4002764
2019-12-16	58.38	58.51	58.06	58.16	2794717
2019-12-17	58.64	58.78	58.37	58.47	4058154
2019-12-18	58.69	58.88	58.50	58.52	3437266
2019-12-19	59.05	59.12	58.75	58.90	3162848
2019-12-20	58.50	58.55	58.02	58.18	4836066
2019-12-23	58.13	58.80	58.10	58.80	2032364
2019-12-24	58.61	58.87	58.61	58.70	1128056
2019-12-26	58.85	59.07	58.84	58.87	1229020
2019-12-27	59.50	59.53	59.04	59.09	2486790
2019-12-30	59.12	59.18	58.65	58.68	2425954
2019-12-31	58.74	58.98	58.56	58.98	1866337
2020-01-02	59.46	59.77	59.24	59.74	3085246
2020-01-03	59.88	60.35	59.88	60.21	3713515
2020-01-06	60.96	61.17	60.69	60.96	3250736
2020-01-07	60.35	60.43	59.83	60.40	2689185
2020-01-08	59.81	59.93	59.40	59.69	2966175
2020-01-09	59.45	59.75	59.01	59.68	2835464
2020-01-10	59.33	59.35	58.99	59.01	2622597
2020-01-13	58.80	59.10	58.58	58.96	2981132
2020-01-14	58.80	58.95	58.60	58.92	2261293
2020-01-15	58.80	58.97	58.59	58.82	3500380
2020-01-16	59.18	59.24	58.67	58.77	2736435
2020-01-17	58.78	58.81	58.45	58.54	2478701
2020-01-21	57.88	57.91	57.46	57.46	2944677
2020-01-22	57.78	57.78	57.36	57.44	3301252
2020-01-23	57.08	57.43	56.78	57.40	2773075
2020-01-24	57.34	57.38	56.88	57.17	3016837
2020-01-27	56.15	56.38	55.89	56.09	3308707
2020-01-28	55.80	56.06	55.74	55.92	3307906
2020-01-29	55.69	55.81	55.45	55.73	4032600
2020-01-30	53.95	54.01	52.93	53.84	13944094
2020-01-31	52.78	52.93	51.83	52.15	8655216
2020-02-03	51.38	51.68	51.05	51.24	9736379
2020-02-04	51.98	52.21	51.59	51.65	5738316
2020-02-05	52.98	53.09	52.73	52.95	5310501
2020-02-06	52.59	52.65	52.02	52.14	4213752
2020-02-07	51.73	52.02	51.63	51.79	3842225
2020-02-10	51.32	51.46	51.17	51.39	4003569
2020-02-11	51.83	52.04	51.63	51.99	4447370
2020-02-12	52.58	52.80	52.30	51.71	4404959
2020-02-13	51.16	51.36	50.78	50.99	5050422
2020-02-14	50.92	50.99	50.23	50.49	4830422
2020-02-18	50.02	50.31	49.95	50.21	3781807
2020-02-19	50.26	50.42	50.15	50.22	4629098
2020-02-20	50.07	50.21	49.52	49.62	6081295
2020-02-21	49.06	49.31	48.76	49.17	5516414
2020-02-24	46.89	47.63	46.89	47.28	8707360
2020-02-25	47.06	47.28	45.68	45.90	6950741
2020-02-26	46.14	46.58	45.74	45.75	5938633
2020-02-27	44.83	45.32	43.94	43.94	10497830
2020-02-28	42.91	44.04	42.11	44.03	12390357
2020-03-02	44.06	44.92	43.47	44.83	10208869
2020-03-03	45.58	46.02	43.75	43.96	10110309
2020-03-04	45.21	45.35	44.64	45.30	5387332
2020-03-05	44.27	44.42	43.47	43.73	7750334
2020-03-06	42.70	42.95	41.67	41.87	10366558
2020-03-09	36.25	36.83	34.41	34.68	19549452
2020-03-10	37.78	37.88	35.00	36.96	13552987
2020-03-11	35.38	35.76	34.11	34.49	11959627
2020-03-12	31.84	31.87	28.60	29.33	14541964
2020-03-13	31.66	31.68	27.66	30.08	17684604
2020-03-16	26.48	26.95	25.32	25.32	11075083
2020-03-17	26.09	26.64	25.32	25.66	12393676
2020-03-18	23.82	24.12	21.26	21.62	14234703
2020-03-19	23.17	25.16	22.30	24.04	14637882
2020-03-20	25.65	26.44	24.45	25.08	15077281
2020-03-23	26.64	27.23	25.91	26.83	21498957
2020-03-24	30.52	32.79	30.01	32.11	19496740
2020-03-25	33.68	35.75	32.33	34.34	14736153
2020-03-26	33.67	35.05	33.63	34.93	15115805
2020-03-27	32.69	32.72	31.56	31.64	9049543
2020-03-30	32.90	33.67	32.12	33.44	11144204
2020-03-31	35.15	35.84	34.09	34.89	11044882
2020-04-01	36.58	36.87	34.80	35.31	11609999
2020-04-02	38.63	40.35	37.33	38.96	14720705
2020-04-03	37.52	37.86	35.56	36.24	9524335
2020-04-06	36.71	37.45	36.14	37.33	7266605
2020-04-07	38.27	38.85	37.08	37.26	8946886
2020-04-08	37.46	38.09	36.96	38.07	5421277
2020-04-09	38.54	39.23	36.87	37.91	8286542
2020-04-13	38.87	39.04	37.02	37.37	4907726
2020-04-14	37.24	37.67	36.55	37.01	7802408
2020-04-15	34.89	34.91	33.64	34.36	11039676
2020-04-16	33.36	33.40	32.46	32.60	9723313
2020-04-17	34.13	35.49	34.06	35.48	8339049
2020-04-20	34.01	34.71	33.13	33.48	10342801
2020-04-21	32.27	33.21	31.96	32.93	10284615
2020-04-22	34.77	35.07	34.31	34.86	9121735
2020-04-23	35.12	36.12	34.93	35.16	6965352
2020-04-24	35.60	35.73	34.45	35.03	5907578
2020-04-27	34.64	36.01	34.30	35.82	5313193
2020-04-28	36.04	36.38	35.43	36.00	6132156
2020-04-29	37.19	38.07	37.10	38.01	5713906
2020-04-30	33.72	34.08	32.65	33.13	20540382
2020-05-01	31.85	32.08	31.11	31.29	11541531
2020-05-04	31.91	32.84	31.63	32.75	10794491
2020-05-05	34.28	34.82	32.96	33.07	13399929
2020-05-06	33.11	33.25	32.04	32.06	6073030
2020-05-07	32.98	33.39	32.43	32.53	5311117
2020-05-08	33.20	33.98	33.07	33.91	6002634
2020-05-11	33.16	33.26	32.70	32.76	4216453
2020-05-12	33.00	33.09	32.21	32.21	4359653
2020-05-13	32.16	32.17	30.77	30.72	7790224
2020-05-14	29.62	30.39	28.98	30.17	9756775
2020-05-15	30.29	30.74	29.91	30.13	7620615
2020-05-18	32.05	32.94	32.00	32.82	7927903
2020-05-19	32.91	32.92	32.16	32.16	6212994
2020-05-20	33.04	33.48	32.99	33.45	5273274
2020-05-21	33.15	33.43	32.20	32.44	6044443
2020-05-22	32.41	32.42	31.59	32.24	4179516
2020-05-26	32.94	33.08	32.53	32.69	4024723
2020-05-27	33.35	33.50	32.32	32.98	4987757
2020-05-28	33.36	33.36	32.52	32.61	4780582
2020-05-29	31.80	32.01	31.35	31.95	6304469
2020-06-01	32.15	33.25	31.97	33.18	5903335
2020-06-02	33.79	34.11	33.76	34.00	6139864
2020-06-03	35.23	35.79	35.13	35.65	6478724
2020-06-04	35.18	35.80	34.86	35.57	4767364
2020-06-05	37.52	38.16	37.50	37.77	8799758
2020-06-08	39.16	39.33	38.13	39.29	7255542
2020-06-09	37.44	37.65	36.85	37.26	8353103
2020-06-10	36.87	37.08	36.17	36.25	4827046
2020-06-11	34.55	35.06	33.08	33.19	6847059
2020-06-12	34.83	35.12	33.69	34.45	6526126
2020-06-15	33.20	34.84	32.94	34.52	5433698
2020-06-16	35.58	35.91	34.67	34.97	6556507
2020-06-17	34.90	34.98	34.11	34.19	3497603
2020-06-18	33.91	34.45	33.78	34.30	4216635
2020-06-19	34.87	34.89	33.81	33.94	4253648
2020-06-22	34.23	34.47	34.03	34.41	3623205
2020-06-23	35.23	35.44	34.80	34.85	4528754
2020-06-24	34.21	34.23	33.06	33.12	5215939
2020-06-25	33.17	33.90	33.04	33.89	4840499
2020-06-26	33.70	33.74	32.77	32.91	4920639
2020-06-29	33.18	33.64	33.04	33.44	4972718
2020-06-30	32.28	32.80	31.87	32.69	8178244
2020-07-01	32.82	33.37	32.76	32.77	5517942
2020-07-02	33.26	33.55	32.76	32.90	4228621
2020-07-06	33.63	33.82	33.16	33.45	4481450
2020-07-07	33.26	33.26	32.57	32.63	3758024
2020-07-08	32.53	33.01	32.38	32.75	3948239
2020-07-09	32.50	32.52	31.28	31.28	5623667
2020-07-10	31.76	32.22	31.63	32.21	6243871
2020-07-13	32.78	33.00	32.34	32.41	7151276
2020-07-14	32.61	33.55	32.49	33.51	5614488
2020-07-15	33.87	34.13	33.60	33.98	6038259
2020-07-16	33.60	33.78	33.30	33.48	3481162
2020-07-17	33.31	33.48	32.82	32.91	3616908
2020-07-20	32.79	32.99	32.34	32.41	4428253
2020-07-21	32.85	33.88	32.79	33.43	6851599
2020-07-22	32.92	32.92	32.43	32.75	5248364
2020-07-23	32.45	32.67	32.25	32.39	5887832
2020-07-24	32.30	32.60	32.14	32.29	4553120
2020-07-27	32.44	32.47	32.05	32.45	4390806
2020-07-28	32.30	32.57	32.01	32.10	4301053
2020-07-29	32.36	32.43	32.16	32.41	6410516
2020-07-30	31.23	31.38	30.17	30.84	11839841
2020-07-31	30.81	30.82	29.55	29.81	9047381
2020-08-03	29.96	30.38	29.78	30.30	6443493
2020-08-04	30.85	31.49	30.81	31.35	5737440
2020-08-05	31.96	32.06	31.39	31.52	4572046
2020-08-06	31.13	31.40	31.07	31.25	3633005
2020-08-07	30.67	30.86	30.46	30.84	3951120
2020-08-10	31.23	31.48	31.15	31.45	3528310
2020-08-11	32.49	32.56	31.76	31.85	5656384
2020-08-12	33.04	33.19	32.65	32.55	5308674
2020-08-13	32.29	32.32	31.57	31.67	3820813
2020-08-14	30.94	31.23	30.86	31.11	3795139
2020-08-17	31.19	31.27	30.80	30.94	4057804
2020-08-18	30.96	31.20	30.53	30.54	6547315
2020-08-19	30.62	30.89	30.35	30.42	3824757
2020-08-20	30.10	30.32	29.95	30.12	4721167
2020-08-21	29.58	29.71	29.45	29.63	4673192
2020-08-24	30.41	30.85	30.17	30.53	5080002
2020-08-25	30.77	30.82	29.81	30.06	4149134
2020-08-26	30.10	30.27	29.89	30.03	3992483
2020-08-27	30.07	30.17	29.54	29.78	5544677
2020-08-28	30.07	30.30	29.88	30.19	5251411
2020-08-31	30.35	30.35	29.67	29.68	4937139
2020-09-01	29.20	29.59	28.93	29.20	6213614
2020-09-02	29.21	29.25	28.93	29.04	5996161
2020-09-03	29.05	29.61	28.74	28.94	6178531
2020-09-04	29.48	29.51	28.59	28.91	7398020
2020-09-08	28.32	28.43	27.85	28.03	6149304
2020-09-09	28.92	29.03	28.43	28.52	5839572
2020-09-10	28.89	28.93	27.86	27.87	6583656
2020-09-11	28.16	28.32	27.74	28.08	6880587
2020-09-14	28.08	28.08	27.64	27.72	5963504
2020-09-15	28.17	28.40	27.78	27.84	6545371
2020-09-16	27.83	28.38	27.67	28.05	11434155
2020-09-17	27.65	27.84	27.35	27.60	10235336
2020-09-18	27.24	27.29	26.86	26.98	7042581
2020-09-21	26.30	26.40	25.92	26.31	8348456
2020-09-22	26.95	27.21	26.40	26.64	6777133
2020-09-23	27.10	27.15	26.05	26.12	8124938
2020-09-24	26.53	26.88	26.06	26.54	9533087
2020-09-25	25.89	26.08	25.55	25.74	9607179
2020-09-28	26.19	26.41	26.08	26.09	8440087
2020-09-29	25.91	25.93	25.42	25.65	7121182
2020-09-30	25.53	25.62	25.07	25.17	7345651
2020-10-01	24.63	24.75	24.11	24.24	8728720
2020-10-02	23.81	24.75	23.74	24.60	8151479
2020-10-05	25.13	25.43	24.86	25.41	6962014
2020-10-06	26.07	26.33	25.27	25.30	6744541
2020-10-07	25.43	25.61	25.17	25.59	8851622
2020-10-08	25.99	26.47	25.95	26.44	6181265
2020-10-09	27.10	27.20	26.58	26.66	10305656
2020-10-12	26.42	26.44	26.01	26.30	4889638
2020-10-13	26.12	26.16	25.63	25.82	4736456
2020-10-14	25.69	26.19	25.64	25.79	4767882
2020-10-15	24.74	25.40	24.62	25.37	5325005
2020-10-16	25.17	25.59	24.94	25.27	4770070
2020-10-19	25.30	25.74	25.04	25.04	4627761
2020-10-20	25.33	25.61	25.17	25.32	4062899
2020-10-21	25.11	25.24	24.80	24.83	4046687
2020-10-22	24.63	25.49	24.56	25.45	5203197
2020-10-23	25.90	25.98	25.30	25.61	4235291
2020-10-26	25.18	25.23	24.67	24.83	5347015
2020-10-27	24.44	24.50	24.17	24.19	6143508
2020-10-28	23.43	23.71	23.07	23.10	8483371
2020-10-29	23.83	24.75	23.59	24.63	11682777
2020-10-30	25.23	25.60	25.07	25.55	9439823
2020-11-02	26.33	26.87	25.90	26.67	8077173
2020-11-03	27.25	27.30	26.69	26.87	7717461
2020-11-04	26.79	27.25	26.33	26.90	7404175
2020-11-05	27.00	27.26	26.75	26.84	5926139
2020-11-06	26.91	27.21	26.58	26.67	5030635
2020-11-09	30.45	31.01	29.97	30.23	11753169
2020-11-10	31.48	31.78	31.03	31.76	10317788
2020-11-11	32.02	32.07	31.20	31.06	6114795
2020-11-12	30.81	31.43	30.35	30.63	5858630
2020-11-13	30.82	31.25	30.80	31.21	4762914
2020-11-16	33.05	33.20	32.40	33.20	7437126
2020-11-17	32.98	33.77	32.71	33.75	6099778
2020-11-18	33.88	34.08	32.99	32.99	4948519
2020-11-19	32.66	33.23	32.48	33.18	4333768
2020-11-20	33.38	33.71	33.17	33.66	4869829
2020-11-23	34.67	35.22	34.62	35.21	6213612
2020-11-24	36.85	37.23	36.75	37.11	7285970
2020-11-25	36.34	36.60	35.81	36.34	5255506
2020-11-27	35.95	36.36	35.92	36.27	2598848
2020-11-30	35.69	35.75	33.82	33.84	7388264
2020-12-01	35.23	35.50	34.89	35.06	5326353
2020-12-02	35.61	36.78	35.51	36.39	6286185
2020-12-03	36.67	37.26	36.39	36.71	4648399
2020-12-04	37.91	38.36	37.84	38.23	5367243
2020-12-07	37.92	38.00	37.34	37.42	4176276
2020-12-08	37.29	37.81	37.21	37.39	4120911
2020-12-09	38.14	38.33	37.11	37.58	6450576
2020-12-10	37.72	38.87	37.62	38.42	4965517
2020-12-11	37.95	37.97	37.16	37.81	4557049
2020-12-14	37.34	37.62	36.38	36.42	4630008
2020-12-15	36.90	37.64	36.62	37.58	5270395
2020-12-16	37.60	38.08	37.32	37.83	4279066
2020-12-17	38.05	38.34	37.87	38.10	3410801
2020-12-18	37.88	38.01	37.16	37.30	3782223
2020-12-21	34.96	35.79	34.71	35.54	7399731
2020-12-22	35.35	35.47	34.88	34.94	4389565
2020-12-23	35.88	36.51	35.85	35.94	5800646
2020-12-24	36.28	36.33	35.46	35.83	2081061
2020-12-28	36.41	36.62	35.78	35.90	5201155
2020-12-29	36.43	36.53	35.90	36.14	4728315
2020-12-30	36.15	36.44	35.96	36.03	3788926
2020-12-31	35.97	35.97	35.13	35.14	3789069
2021-01-04	36.25	36.36	35.50	36.03	6794599
2021-01-05	37.19	39.02	37.12	38.51	8518589
2021-01-06	39.91	40.68	39.57	40.29	9180332
2021-01-07	40.00	40.63	39.75	40.34	4829303
2021-01-08	40.36	40.42	39.77	40.24	5546750
2021-01-11	39.15	40.32	39.04	40.26	5699062
2021-01-12	40.70	41.33	40.61	41.19	4737964
2021-01-13	40.92	40.94	40.31	40.66	3531505
2021-01-14	40.74	41.85	40.73	41.65	4177860
2021-01-15	40.74	40.90	39.83	40.19	4973155
2021-01-19	40.46	40.72	40.03	40.65	4130062
2021-01-20	40.73	40.94	40.33	40.76	2696298
2021-01-21	40.65	40.69	39.40	39.75	3495395
2021-01-22	38.91	39.41	38.68	39.28	3795510
2021-01-25	38.17	38.32	37.66	38.22	4152422
2021-01-26	38.82	39.04	38.36	38.39	3597892
2021-01-27	38.02	38.77	37.37	37.98	4865827
2021-01-28	37.93	38.50	37.72	38.24	4479223
2021-01-29	37.62	37.80	36.72	36.89	4777888
2021-02-01	36.89	36.96	36.25	36.62	5965508
2021-02-02	36.92	37.10	36.04	36.17	8651487
2021-02-03	35.75	37.14	35.73	36.89	7443705
2021-02-04	36.31	36.70	35.79	36.60	6991247
2021-02-05	37.50	37.80	37.19	37.48	6950835
2021-02-08	37.67	38.60	37.67	38.53	6562795
2021-02-09	38.68	38.68	38.01	38.23	4530155
2021-02-10	37.89	38.44	37.53	38.34	4077347
2021-02-11	37.50	37.56	37.03	37.32	4616931
2021-02-12	37.21	38.55	37.18	38.51	4076934
2021-02-16	39.87	40.45	39.77	40.15	5631118
2021-02-17	40.25	40.61	39.79	40.23	3916612
2021-02-18	39.53	39.77	38.97	39.08	3542728
2021-02-19	39.16	39.77	39.11	39.55	3650577
2021-02-22	39.65	40.98	39.60	40.42	5382257
2021-02-23	40.90	41.19	39.93	41.07	5413532
2021-02-24	41.29	42.56	41.13	42.38	7325540
2021-02-25	42.96	43.19	42.02	42.23	7190286
2021-02-26	41.29	41.34	40.52	41.03	6386552
2021-03-01	41.08	41.67	40.89	41.01	4974612
2021-03-02	41.15	42.04	41.08	41.53	4066083
2021-03-03	41.67	42.78	41.63	42.06	5468191
2021-03-04	42.44	43.28	41.78	42.43	7670005
2021-03-05	43.72	44.13	43.12	43.85	6868982
2021-03-08	43.15	43.74	42.56	43.35	6300974
2021-03-09	43.69	43.95	43.03	43.20	5116723
2021-03-10	43.79	44.48	43.53	44.38	4928426
2021-03-11	44.19	44.48	43.78	43.93	3722584
2021-03-12	44.20	44.50	44.02	44.35	2942390
2021-03-15	44.06	44.20	43.22	43.65	4258505
2021-03-16	42.89	42.97	42.34	42.80	3554135
2021-03-17	42.26	43.27	42.26	43.22	3359238
2021-03-18	42.69	42.90	41.55	41.65	4190146
2021-03-19	41.64	42.27	41.17	41.96	4335357
2021-03-22	41.68	41.82	41.36	41.39	4425842
2021-03-23	40.12	40.36	39.16	39.33	6750032
2021-03-24	39.96	40.75	39.96	40.35	5508427
2021-03-25	39.34	39.88	38.79	39.87	5377251
2021-03-26	40.55	40.89	40.31	40.80	4517021
2021-03-29	40.39	40.71	40.18	40.52	5271681
2021-03-30	39.99	40.35	39.92	40.10	3263430
2021-03-31	39.62	39.74	39.20	39.21	5638771
2021-04-01	39.65	40.21	39.49	40.19	5062816
2021-04-05	40.20	40.40	39.55	39.81	3497821
2021-04-06	39.99	40.58	39.53	39.86	6137537
2021-04-07	39.80	40.50	39.79	40.39	7196085
2021-04-08	39.43	39.43	38.82	39.08	8390784
2021-04-09	38.87	39.03	38.69	38.91	5300374
2021-04-12	39.12	39.43	38.53	38.71	4705732
2021-04-13	38.70	38.88	38.57	38.65	4212661
2021-04-14	39.21	40.34	39.15	39.95	5761395
2021-04-15	39.96	40.03	39.57	39.75	4735100
2021-04-16	39.73	39.82	39.20	39.38	3766010
2021-04-19	39.53	39.77	39.23	39.43	3463741
2021-04-20	39.07	39.07	37.95	38.32	4530226
2021-04-21	38.08	38.68	37.97	38.64	4824136
2021-04-22	38.18	38.33	37.75	37.77	6303370
2021-04-23	37.87	38.11	37.73	38.03	3842605
2021-04-26	38.10	38.60	38.10	38.31	4538774
2021-04-27	38.24	38.54	37.97	38.52	3696840
2021-04-28	38.45	39.13	38.45	39.08	6477948
2021-04-29	39.44	39.50	38.45	38.65	6253321
2021-04-30	38.40	38.54	37.97	38.00	4616750
2021-05-03	38.04	38.93	37.99	38.90	5107671
2021-05-04	39.04	39.27	38.45	38.65	6640561
2021-05-05	39.06	39.84	38.90	39.78	3225346
2021-05-06	39.88	40.18	39.39	40.13	5053125
2021-05-07	39.87	40.89	39.75	40.89	3580857
2021-05-10	40.96	41.13	40.00	40.03	5485097
2021-05-11	39.09	39.79	38.89	39.24	9219405
2021-05-12	39.37	40.39	39.35	39.25	7112830
2021-05-13	38.96	39.50	38.51	39.07	6223576
2021-05-14	39.90	40.47	39.89	40.40	5988833
2021-05-17	40.12	41.00	40.10	40.99	4326617
2021-05-18	41.30	41.45	40.22	40.27	5073713
2021-05-19	39.57	39.76	39.01	39.28	5238512
2021-05-20	39.38	39.85	39.05	39.73	4598714
2021-05-21	39.84	40.11	39.77	39.85	5368628
2021-05-24	39.90	40.32	39.70	40.31	4987432
2021-05-25	39.95	40.07	38.95	38.98	6347769
2021-05-26	39.19	39.36	38.96	39.13	4782109
2021-05-27	38.83	39.13	38.57	38.81	4237716
2021-05-28	38.63	38.88	38.45	38.61	4117538
2021-06-01	39.33	39.66	39.24	39.59	7194877
2021-06-02	39.73	40.46	39.48	40.28	6649616
2021-06-03	39.79	40.39	39.63	40.20	4860971
2021-06-04	40.28	40.35	39.82	40.15	3476309
2021-06-07	39.94	40.12	39.67	39.68	2989744
2021-06-08	39.20	39.85	38.88	39.74	5133435
2021-06-09	39.91	40.21	39.78	39.82	4725702
2021-06-10	40.38	40.78	39.92	40.11	4640452
2021-06-11	40.54	40.59	40.29	40.42	3424050
2021-06-14	41.13	41.78	41.00	41.25	4783174
2021-06-15	41.59	42.38	41.58	42.36	5044791
2021-06-16	42.17	42.22	41.51	41.67	5137964
2021-06-17	41.94	42.27	40.64	41.25	11619902
2021-06-18	39.29	39.82	39.08	39.08	10899505
2021-06-21	39.55	40.55	39.50	40.48	5458991
2021-06-22	40.66	41.13	40.34	41.01	5647025
2021-06-23	41.96	42.29	41.21	41.28	4725531
2021-06-24	41.75	41.87	41.45	41.81	3928077
2021-06-25	42.08	42.23	41.67	41.89	4145389
2021-06-28	41.29	41.30	40.19	40.35	5031438
2021-06-29	40.68	40.89	40.07	40.09	3492554
2021-06-30	40.28	40.66	40.15	40.40	3475871
2021-07-01	41.34	41.63	41.15	41.44	4508802
2021-07-02	41.17	41.37	40.85	41.33	3473534
2021-07-06	41.67	41.67	40.35	40.75	5337430
2021-07-07	40.59	41.09	39.94	40.35	5659883
2021-07-08	39.76	40.65	39.67	40.39	5411285
2021-07-09	40.58	40.97	40.34	40.95	2878617
2021-07-12	40.47	40.98	40.26	40.56	3318297
2021-07-13	40.79	40.84	40.28	40.34	4011844
2021-07-14	40.91	41.17	39.86	39.97	3920482
2021-07-15	39.16	39.58	38.94	39.04	4901509
2021-07-16	39.35	39.45	38.28	38.38	6143016
2021-07-19	37.57	37.77	36.71	37.08	6520785
2021-07-20	36.59	37.28	36.32	37.15	5575205
2021-07-21	37.99	38.65	37.93	38.48	5126347
2021-07-22	38.44	38.44	37.80	38.09	4946128
2021-07-23	38.15	38.31	37.67	37.87	3112848
2021-07-26	38.53	39.27	38.51	39.25	4496757
2021-07-27	38.96	39.44	38.78	39.28	4434860
2021-07-28	39.28	39.60	39.02	39.51	4328139
2021-07-29	41.45	41.66	40.84	40.95	7483553
2021-07-30	41.03	41.08	40.38	40.62	4895324
2021-08-02	41.04	41.54	40.53	40.57	5048504
2021-08-03	41.22	41.69	40.65	41.62	6500606
2021-08-04	41.10	41.42	40.67	40.67	4527447
2021-08-05	41.43	41.66	41.15	41.20	4347757
2021-08-06	41.46	41.61	41.21	41.35	3848844
2021-08-09	41.08	41.28	40.81	41.04	4113970
2021-08-10	40.92	41.54	40.79	41.50	4462006
2021-08-11	41.56	41.88	41.38	41.38	4311810
2021-08-12	41.19	41.25	40.76	41.10	3899282
2021-08-13	40.78	40.92	40.41	40.45	3133945
2021-08-16	39.81	39.84	39.38	39.71	4457970
2021-08-17	39.65	40.37	39.48	39.79	4722715
2021-08-18	39.81	39.99	39.22	39.23	4283798
2021-08-19	38.73	38.80	38.02	38.34	6197730
2021-08-20	38.08	38.38	37.97	38.18	4461573
2021-08-23	38.95	39.51	38.94	39.49	4420044
2021-08-24	39.49	39.84	39.39	39.73	3675550
2021-08-25	39.58	39.85	39.39	39.70	4088650
2021-08-26	39.79	39.91	39.39	39.42	3058263
2021-08-27	39.74	40.51	39.72	40.30	4245367
2021-08-30	40.24	40.30	39.94	39.94	3404506
2021-08-31	39.85	40.05	39.65	39.76	3473380
2021-09-01	39.97	40.04	39.47	39.60	4072820
2021-09-02	39.99	40.69	39.96	40.31	5691226
2021-09-03	40.27	40.42	39.94	40.15	3185750
2021-09-07	40.00	40.45	39.94	40.09	3110304
2021-09-08	40.07	40.29	39.50	39.53	3965063
2021-09-09	39.33	39.75	39.17	39.35	3886487
2021-09-10	39.72	39.82	39.44	39.47	3928830
2021-09-13	40.00	40.62	40.00	40.32	6071641
2021-09-14	41.02	41.04	40.03	40.11	5310356
2021-09-15	40.82	41.51	40.80	41.49	5699571
2021-09-16	41.40	41.40	40.59	40.86	3981661
2021-09-17	40.76	40.90	40.10	40.36	4509557
2021-09-20	39.64	39.83	39.01	39.49	5523782
2021-09-21	41.39	41.49	40.65	40.97	10815922
2021-09-22	41.78	41.96	41.23	41.24	6229359
2021-09-23	41.77	42.40	41.60	42.29	8434533
2021-09-24	41.85	42.23	41.79	41.98	5378687
2021-09-27	43.44	44.30	43.41	44.17	7267952
2021-09-28	45.36	45.41	44.42	44.47	9512505
2021-09-29	44.34	44.78	43.96	44.57	5864205
2021-09-30	44.88	45.17	44.40	44.57	6267877
2021-10-01	45.07	45.52	44.75	45.39	5399585
2021-10-04	45.84	46.49	45.57	45.68	8077445
2021-10-05	46.29	46.83	45.98	46.53	6626148
2021-10-06	45.52	45.81	45.08	45.46	7143435
2021-10-07	45.42	46.23	45.29	46.03	7115014
2021-10-08	46.59	47.13	46.57	46.57	8666390
2021-10-11	47.46	47.61	47.04	47.12	6026507
2021-10-12	47.26	47.55	46.93	47.01	5994923
2021-10-13	46.80	47.70	46.63	47.47	7010357
2021-10-14	48.41	48.45	47.83	48.09	5560309
2021-10-15	48.69	48.99	48.56	48.71	5178507
2021-10-18	48.71	48.94	48.48	48.60	5068382
2021-10-19	49.16	49.36	48.93	49.29	4475344
2021-10-20	49.04	49.77	48.87	49.44	6833117
2021-10-21	49.22	49.40	48.47	48.85	4566315
2021-10-22	48.64	48.86	48.17	48.69	4391622
2021-10-25	49.08	49.28	48.79	49.06	4869868
2021-10-26	49.21	49.31	48.63	48.86	3395254
2021-10-27	48.60	50.75	48.37	49.97	16960466
2021-10-28	48.00	48.06	46.81	47.44	14544797
2021-10-29	46.35	46.71	45.84	45.92	7518569
2021-11-01	46.37	46.50	45.91	46.16	4981495
2021-11-02	45.35	45.55	45.10	45.40	4611937
2021-11-03	44.53	44.97	44.45	44.79	6074660
2021-11-04	45.44	45.54	44.64	44.87	6636011
2021-11-05	45.68	45.95	45.29	45.76	3898494
2021-11-08	45.89	46.17	45.59	45.79	3702953
2021-11-09	45.99	46.05	45.30	45.56	3490425
2021-11-10	45.44	45.59	44.29	44.45	4319005
2021-11-11	44.50	44.86	44.24	44.25	3845773
2021-11-12	44.05	44.31	43.97	44.17	2812039
2021-11-15	44.89	45.55	44.56	45.28	5912843
2021-11-16	45.70	45.92	45.54	45.59	4814834
2021-11-17	45.22	45.78	45.10	45.34	4750703
2021-11-18	44.71	45.13	44.46	45.07	4410293
2021-11-19	43.63	43.87	43.04	43.21	4642181
2021-11-22	42.73	43.57	42.71	43.13	5072671
2021-11-23	43.46	44.22	43.40	44.08	4515299
2021-11-24	43.60	44.29	43.60	44.24	3031828
2021-11-26	41.77	42.15	41.46	42.07	7174453
2021-11-29	43.21	43.49	42.40	42.45	4648172
2021-11-30	41.91	42.30	41.60	42.04	6551435
2021-12-01	43.02	43.12	41.56	41.59	6006255
2021-12-02	43.12	44.07	42.70	43.87	8238228
2021-12-03	44.25	44.42	43.32	43.58	5333061
2021-12-06	44.81	44.83	44.43	44.49	4270646
2021-12-07	44.66	45.11	44.30	44.44	5092649
2021-12-08	44.90	45.12	44.55	44.60	5591581
2021-12-09	44.13	44.18	43.70	44.03	3996704
2021-12-10	44.28	44.35	43.73	44.15	4575450
2021-12-13	43.22	43.35	42.70	42.83	4141180
2021-12-14	42.69	43.35	42.59	42.68	4931628
2021-12-15	42.58	42.97	42.04	42.83	4013304
2021-12-16	43.11	43.53	42.83	42.86	4744518
2021-12-17	42.68	42.75	42.10	42.11	5935715
2021-12-20	41.69	41.95	41.23	41.93	4125955
2021-12-21	42.39	43.18	42.39	43.05	4630759
2021-12-22	43.00	43.63	42.76	43.52	3264642
2021-12-23	44.00	44.43	43.78	43.84	3037950
2021-12-27	43.66	44.34	43.32	44.33	2860791
2021-12-28	44.19	44.45	43.85	44.02	3656423
2021-12-29	43.97	44.21	43.68	43.68	3319381
2021-12-30	43.92	44.07	43.39	43.40	3539821
2021-12-31	43.70	43.80	43.25	43.40	2348383
2022-01-03	44.04	44.73	43.96	44.64	7286049
2022-01-04	45.95	46.27	45.83	45.97	6062476
2022-01-05	46.72	46.95	45.97	45.99	5352739
2022-01-06	47.00	47.06	46.34	46.74	5412441
2022-01-07	46.82	47.32	46.49	47.27	4616054
2022-01-10	47.42	47.65	46.71	47.01	4283586
2022-01-11	47.35	48.52	47.18	48.49	5288449
2022-01-12	49.30	49.52	49.02	49.30	5405231
2022-01-13	49.49	49.72	49.09	49.24	4097965
2022-01-14	49.41	50.11	49.38	50.05	5490115
2022-01-18	51.00	51.27	50.32	50.95	6091297
2022-01-19	51.20	51.28	50.39	50.80	4590968
2022-01-20	49.55	50.41	49.48	49.49	5513072
2022-01-21	48.88	49.06	48.37	48.65	6755567
2022-01-24	47.25	48.04	46.37	48.00	6992372
2022-01-25	48.24	50.00	47.70	49.74	5846684
2022-01-26	51.27	51.69	50.59	50.91	6747433
2022-01-27	51.80	52.09	50.65	51.11	6007013
2022-01-28	50.90	51.20	50.31	51.04	6757736
2022-02-01	51.59	52.73	51.47	52.68	2426093
2022-02-02	52.76	53.29	52.34	53.25	4255632
2022-02-03	53.09	53.99	52.68	53.91	5748489
2022-02-04	54.77	55.28	54.63	55.10	6047876
2022-02-07	55.73	56.13	55.31	55.71	4494406
2022-02-08	55.38	55.46	53.98	54.65	4771449
2022-02-09	54.42	55.27	54.28	54.76	3097417
2022-02-10	54.04	55.25	54.03	54.52	5972711
2022-02-11	54.85	55.73	54.73	55.21	4016099
2022-02-14	54.38	54.58	53.71	54.38	4360596
2022-02-15	52.83	53.73	52.59	53.47	3848897
2022-02-16	54.48	55.02	53.98	53.56	4217901
2022-02-17	53.82	54.00	53.13	53.63	2709933
2022-02-18	53.24	53.49	52.83	53.24	2874787
2022-02-22	53.65	53.90	52.09	52.67	3382529
2022-02-23	52.96	53.16	52.40	52.63	3805490
2022-02-24	53.49	53.71	50.68	51.59	7017532
2022-02-25	52.86	54.34	52.78	54.21	5797722
2022-02-28	52.17	53.33	51.63	52.39	8833744
2022-03-01	52.20	52.95	51.29	51.77	10689738
2022-03-02	54.49	55.12	54.16	54.62	9763061
2022-03-03	52.85	53.20	51.18	51.35	6765820
2022-03-04	50.20	50.37	48.27	49.39	8464598
2022-03-07	52.20	52.51	50.70	51.56	8597885
2022-03-08	53.03	53.80	51.24	52.94	8842615
2022-03-09	52.75	53.00	51.46	51.71	6690657
2022-03-10	51.62	51.97	51.09	51.69	4356648
2022-03-11	51.32	51.74	50.77	50.93	3223905
2022-03-14	50.60	52.21	49.66	49.96	4286894
2022-03-15	49.67	50.67	49.08	50.35	5137068
2022-03-16	50.20	50.39	49.53	50.23	4438390
2022-03-17	50.90	51.89	50.63	51.87	4129320
2022-03-18	50.87	51.44	50.38	51.16	4219642
2022-03-21	52.70	53.51	52.68	53.44	6035040
2022-03-22	53.69	53.69	52.96	53.07	3774836
2022-03-23	54.48	55.15	54.32	54.74	6422804
2022-03-24	55.20	55.49	54.70	55.02	3481585
2022-03-25	54.97	55.93	54.95	55.59	3382397
2022-03-28	54.64	54.73	53.84	53.98	4470739
2022-03-29	53.38	53.59	52.72	53.45	4367057
2022-03-30	54.99	55.65	54.95	55.61	6248280
2022-03-31	55.42	55.76	54.92	54.93	4847557
2022-04-01	54.95	55.73	54.81	55.72	2749935
2022-04-04	55.82	55.99	55.15	55.82	4195180
2022-04-05	55.49	55.87	54.79	54.91	4109512
2022-04-06	55.72	55.94	54.96	55.30	4454857
2022-04-07	55.02	55.45	54.19	55.42	4027549
2022-04-08	55.61	56.48	55.60	56.09	5355716
2022-04-11	56.09	56.13	55.03	55.32	3854997
2022-04-12	56.24	56.73	55.72	55.99	4915839
2022-04-13	57.00	57.21	56.57	57.04	5328023
2022-04-14	57.04	57.48	56.88	57.11	4069957
2022-04-18	57.25	57.77	56.83	57.33	3278359
2022-04-19	57.89	58.68	57.73	58.09	5836152
2022-04-20	57.75	57.99	57.43	57.87	3312228
2022-04-21	57.88	58.18	56.58	56.71	4190512
2022-04-22	56.54	56.98	55.23	55.49	4946514
2022-04-25	53.70	54.09	52.24	53.78	6266597
2022-04-26	53.13	54.09	52.85	53.05	6852016
2022-04-27	53.26	54.05	52.80	53.80	4166169
2022-04-28	54.43	55.09	53.70	54.97	3690420
2022-04-29	54.58	54.88	53.28	53.43	4846395
2022-05-02	52.78	53.79	52.31	53.73	5134073
2022-05-03	54.68	55.77	54.59	55.64	5157360
2022-05-04	56.26	57.08	55.49	56.97	4293698
2022-05-05	57.40	57.56	55.86	56.94	5112479
2022-05-06	57.34	57.72	56.42	57.70	4531795
2022-05-09	55.96	56.00	54.20	54.35	6491645
2022-05-10	54.96	55.75	54.05	54.94	5537659
2022-05-11	56.36	57.33	55.71	55.87	4008574
2022-05-12	55.10	55.28	54.38	55.22	4931857
2022-05-13	55.53	56.82	55.53	56.70	3838356
2022-05-16	56.85	58.23	56.73	58.06	5929102
2022-05-17	58.63	58.86	58.20	58.54	5860757
2022-05-18	59.45	59.72	58.14	57.92	7162156
2022-05-19	57.72	59.21	57.64	58.55	6387759
2022-05-20	58.95	59.29	57.42	58.34	4415066
2022-05-23	59.51	60.18	59.36	60.01	7815063
2022-05-24	59.12	60.08	58.87	59.94	5028530
2022-05-25	59.83	60.66	59.39	60.36	5567944
2022-05-26	60.46	60.74	59.77	60.12	6775039
2022-05-27	59.70	60.27	59.45	60.02	3907640
2022-05-31	60.74	60.85	59.15	59.22	5117038
2022-06-01	59.63	60.02	58.92	59.73	4058887
2022-06-02	58.83	59.66	58.69	59.24	3395874
2022-06-03	58.93	59.72	58.93	59.66	2645475
2022-06-06	60.42	60.58	59.88	60.12	4211713
2022-06-07	60.20	61.68	60.17	61.55	5188308
2022-06-08	60.83	61.67	60.75	61.29	5538815
2022-06-09	60.74	60.86	59.51	59.53	3478023
2022-06-10	57.94	58.24	57.47	57.98	6548299
2022-06-13	56.00	56.88	55.03	55.92	9485021
2022-06-14	55.91	56.37	54.31	54.94	6042633
2022-06-15	55.23	55.52	53.84	54.96	4413440
2022-06-16	52.68	53.35	52.33	52.40	8441172
2022-06-17	51.77	51.99	49.52	49.93	10816456
2022-06-21	52.52	52.95	52.23	52.45	5114772
2022-06-22	50.71	51.43	50.37	50.83	5231164
2022-06-23	50.84	50.90	48.64	49.17	7500100
2022-06-24	50.47	51.36	50.24	50.91	4831652
2022-06-27	51.65	52.25	51.41	51.84	4882931
2022-06-28	53.44	53.66	52.60	53.15	5403257
2022-06-29	54.12	54.30	52.56	52.60	5708927
2022-06-30	52.10	52.40	51.22	52.29	6278638
2022-07-01	51.57	52.04	50.22	51.90	5051171
2022-07-05	50.00	50.10	47.75	48.60	9624618
2022-07-06	48.08	48.67	46.54	48.01	8138051
2022-07-07	48.88	49.22	48.66	48.95	6000652
2022-07-08	49.54	49.76	48.53	49.05	3199816
2022-07-11	48.31	48.68	47.86	48.34	3112642
2022-07-12	47.29	47.82	47.06	47.69	5053400
2022-07-13	47.03	48.16	47.03	47.78	3826933
2022-07-14	45.33	46.19	44.90	46.14	6488544
2022-07-15	47.38	47.71	46.92	47.47	3387771
2022-07-18	49.19	49.53	48.40	48.56	3784553
2022-07-19	48.72	49.59	48.64	49.53	4083954
2022-07-20	49.25	49.46	48.89	49.30	3487714
2022-07-21	48.10	49.01	47.75	48.98	2829536
2022-07-22	48.80	49.39	48.44	48.79	3076278
2022-07-25	49.09	50.24	48.82	50.19	3860029
2022-07-26	50.59	50.74	49.94	50.06	3320831
2022-07-27	50.78	51.69	50.34	51.42	4372980
2022-07-28	52.26	52.45	51.15	51.49	5117847
2022-07-29	51.90	53.50	51.86	53.38	6104532
2022-08-01	52.80	52.91	52.14	52.36	4318655
2022-08-02	53.02	53.26	52.42	52.72	4492498
2022-08-03	53.56	53.58	52.09	52.36	3641379
2022-08-04	52.15	52.21	50.93	51.09	5002827
2022-08-05	50.88	52.19	50.81	51.89	5334488
2022-08-08	52.69	52.86	51.93	51.97	3552307
2022-08-09	53.20	53.46	52.38	52.52	4099243
2022-08-10	53.17	53.29	52.39	52.63	4137914
2022-08-11	53.93	54.33	53.84	53.93	5705225
2022-08-12	53.52	54.30	53.27	54.29	3993983
2022-08-15	52.15	53.12	51.76	53.03	4377917
2022-08-16	52.81	53.13	52.37	52.74	3075603
2022-08-17	52.41	53.10	52.22	52.91	3311105
2022-08-18	52.77	53.80	52.75	53.69	8550633
2022-08-19	53.25	53.48	52.80	52.86	4321446
2022-08-22	52.84	53.18	52.28	52.85	4490994
2022-08-23	53.84	55.14	53.79	55.05	5418352
2022-08-24	54.16	54.58	53.93	54.44	6480483
2022-08-25	54.95	55.10	54.54	54.74	3636080
2022-08-26	55.18	55.58	54.72	54.88	3475573
2022-08-29	54.90	56.18	54.87	55.66	4905028
2022-08-30	54.65	54.70	54.06	54.40	7494213
2022-08-31	52.46	53.67	52.35	52.98	6568531
2022-09-01	52.80	52.86	52.12	52.40	6334794
2022-09-02	53.80	54.04	53.06	53.23	5595494
2022-09-06	53.46	53.59	52.71	52.80	5131494
2022-09-07	52.04	52.31	51.54	52.19	5655508
2022-09-08	51.82	52.39	51.75	52.16	6255961
2022-09-09	53.40	53.74	53.17	53.65	5154250
2022-09-12	54.26	54.57	53.89	53.97	4736263
2022-09-13	53.70	54.22	52.99	53.17	4747975
2022-09-14	53.85	54.48	53.73	54.21	4348513
2022-09-15	53.27	53.55	52.89	53.10	5740218
2022-09-16	52.45	52.81	52.00	52.54	4879017
2022-09-19	51.94	52.89	51.88	52.49	4662563
2022-09-20	52.53	52.87	52.21	52.85	6354990
2022-09-21	53.45	53.59	52.30	52.33	5108911
2022-09-22	53.05	53.39	52.34	52.34	3480027
2022-09-23	49.56	49.59	47.94	48.11	9922917
2022-09-26	47.22	48.22	46.74	46.80	6456265
2022-09-27	48.00	49.00	47.62	48.07	7080110
2022-09-28	48.04	49.80	47.92	49.61	4654751
2022-09-29	49.00	50.13	48.67	50.08	5373180
2022-09-30	49.67	50.41	49.50	49.76	5161419
2022-10-03	51.45	52.56	51.36	52.33	5853257
2022-10-04	52.81	53.95	52.66	53.68	6284299
2022-10-05	53.35	54.36	52.96	54.02	8350326
2022-10-06	51.04	52.03	50.88	51.67	12213514
2022-10-07	52.14	52.63	51.64	51.97	6085787
2022-10-10	51.79	52.03	51.12	51.16	3820625
2022-10-11	50.73	51.25	50.06	50.18	4254453
2022-10-12	50.01	50.73	49.72	50.32	4001576
2022-10-13	50.32	52.50	50.32	52.19	9291623
2022-10-14	51.43	51.59	50.47	50.53	5436625
2022-10-17	51.37	51.95	51.31	51.41	4588346
2022-10-18	51.60	51.70	50.81	51.44	3773047
2022-10-19	51.00	51.93	50.88	51.74	5001210
2022-10-20	52.37	52.73	51.74	52.02	4362973
2022-10-21	51.76	52.99	51.59	52.99	3219369
2022-10-24	52.61	53.47	52.49	52.94	3832212
2022-10-25	52.73	53.01	52.48	52.81	3074376
2022-10-26	52.59	53.74	52.59	53.31	5667610
2022-10-27	55.87	56.73	55.85	56.01	7316421
2022-10-28	56.48	56.68	55.83	56.18	5940751
2022-10-31	55.10	56.00	54.88	55.63	5838825
2022-11-01	56.92	56.95	55.80	55.84	4792770
2022-11-02	55.95	56.05	54.84	54.91	3919461
2022-11-03	54.78	55.87	54.60	55.73	3795150
2022-11-04	57.28	57.67	56.66	57.06	6535189
2022-11-07	57.28	57.44	56.84	56.86	4806178
2022-11-08	56.12	56.52	55.84	55.71	4022750
2022-11-09	54.30	54.52	53.04	53.11	5612875
2022-11-10	54.49	54.74	53.56	53.88	5155983
2022-11-11	55.59	56.00	55.18	55.77	5480342
2022-11-14	54.97	55.41	54.66	54.66	3393581
2022-11-15	56.27	56.67	55.95	56.28	4948655
2022-11-16	56.62	56.73	55.67	55.82	4272507
2022-11-17	55.71	56.75	55.51	56.69	4534539
2022-11-18	55.87	56.15	55.14	55.94	3367940
2022-11-21	54.71	54.83	53.51	54.69	4371219
2022-11-22	56.00	56.95	55.72	56.82	3419207
2022-11-23	56.32	57.00	56.11	56.83	3203577
2022-11-25	57.00	57.54	56.78	56.82	1500910
2022-11-28	56.49	57.06	56.26	56.49	3806189
2022-11-29	57.27	58.03	57.27	57.62	4289617
2022-11-30	58.47	58.74	57.86	58.47	5377406
2022-12-01	58.69	58.77	57.91	58.05	4084642
2022-12-02	57.72	58.21	57.49	57.72	3510813
2022-12-05	58.77	58.97	57.11	57.40	5917006
2022-12-06	57.52	58.03	56.51	56.68	6428901
2022-12-07	56.96	57.32	56.35	56.35	5444943
2022-12-08	57.21	57.44	56.37	56.59	4571387
2022-12-09	56.27	56.78	55.61	55.61	4283357
2022-12-12	56.06	56.57	55.88	56.36	4491861
2022-12-13	57.37	57.75	57.15	57.38	5091499
2022-12-14	57.38	57.48	56.54	56.76	4325588
2022-12-15	56.76	56.90	55.78	56.15	6087661
2022-12-16	54.94	55.26	54.40	54.96	6956962
2022-12-19	56.24	56.34	55.29	55.52	5096775
2022-12-20	55.98	56.53	55.78	56.13	4430725
2022-12-21	57.24	57.76	56.72	57.60	4917419
2022-12-22	57.46	57.60	55.97	56.74	3748871
2022-12-23	57.16	57.78	56.96	57.78	2572147
2022-12-27	57.85	58.04	57.59	57.87	2395120
2022-12-28	57.93	57.93	56.39	56.56	4140448
2022-12-29	56.89	57.05	56.67	56.67	3415063
2022-12-30	56.48	56.97	56.46	56.95	2068550
2023-01-03	57.47	57.80	55.94	55.98	7766476
2023-01-04	55.81	55.97	55.13	55.43	5712988
2023-01-05	54.99	55.57	54.97	55.48	4266050
2023-01-06	56.12	57.29	56.04	57.25	5845518
2023-01-09	58.16	58.60	57.70	58.07	4939246
2023-01-10	57.95	58.48	57.69	58.37	3475500
2023-01-11	58.73	58.96	58.32	58.93	3113956
2023-01-12	59.13	59.78	58.69	59.62	3942425
2023-01-13	59.59	59.95	59.41	59.61	3619767
2023-01-17	59.63	60.12	59.25	59.40	3301583
2023-01-18	60.02	60.14	58.33	58.39	4893268
2023-01-19	58.35	59.21	58.16	59.13	3563568
2023-01-20	58.49	58.99	58.16	58.90	4272295
2023-01-23	58.37	58.83	58.35	58.63	3219155
2023-01-24	51.26	58.40	56.26	57.99	3125185
2023-01-25	57.78	57.99	57.28	57.84	4033854
2023-01-26	58.23	58.67	57.64	58.52	3815540
2023-01-27	58.94	59.18	58.40	58.51	2599115
2023-01-30	58.72	58.90	58.31	58.41	3953046
2023-01-31	58.18	58.88	57.78	58.81	3360666
2023-02-01	58.68	58.89	57.50	58.32	5282193
2023-02-02	59.63	59.64	56.91	57.63	9676816
2023-02-03	58.16	59.13	57.96	58.30	5750011
2023-02-06	58.00	58.19	57.21	57.85	5409777
2023-02-07	58.31	59.72	58.24	59.61	4831599
2023-02-08	59.63	59.88	58.84	59.47	5212568
2023-02-09	60.17	60.34	59.73	59.79	4918346
2023-02-10	60.95	61.86	60.76	61.76	7372318
2023-02-13	61.55	61.99	61.37	61.83	4526171
2023-02-14	61.87	62.75	61.72	62.58	5795144
2023-02-15	62.01	62.57	61.64	61.89	6946412
2023-02-16	61.71	62.38	61.59	61.90	5075158
2023-02-17	61.13	61.22	60.50	60.66	5071012
2023-02-21	60.14	60.50	60.05	60.07	3071355
2023-02-22	59.61	59.73	58.68	58.95	4332574
2023-02-23	59.81	60.44	59.62	60.26	4144024
2023-02-24	59.57	60.69	59.34	60.63	5069046
2023-02-27	60.90	61.55	60.59	61.20	4710210
2023-02-28	61.58	61.60	60.75	60.77	5055244
2023-03-01	61.50	62.08	61.25	61.94	4300198
2023-03-02	61.52	62.50	61.37	62.42	4041439
2023-03-03	61.42	62.42	61.30	62.30	4237293
2023-03-06	62.31	62.73	62.16	62.57	3306147
2023-03-07	62.35	62.36	61.32	61.60	3146586
2023-03-08	61.51	61.93	61.02	61.37	2837335
2023-03-09	61.25	61.67	60.54	60.66	3348425
2023-03-10	61.25	61.69	60.19	60.36	4493262
2023-03-13	58.31	60.16	58.08	59.10	6706667
2023-03-14	59.39	60.38	58.84	59.40	4932262
2023-03-15	55.57	56.02	54.51	55.55	11421323
2023-03-16	53.07	54.71	52.47	54.64	12526152
2023-03-17	54.55	54.71	53.58	53.95	8845638
2023-03-20	54.76	55.63	54.48	55.24	5500597
2023-03-21	57.17	57.44	56.33	57.12	7023901
2023-03-22	56.98	57.96	56.83	56.85	7104574
2023-03-23	56.99	57.35	55.55	55.97	7506495
2023-03-24	53.95	54.83	53.74	54.57	9647766
2023-03-27	55.19	56.08	54.87	55.84	4769003
2023-03-28	55.60	56.56	55.53	56.17	5304799
2023-03-29	57.14	57.15	56.77	57.12	3250394
2023-03-30	58.11	58.13	57.53	57.94	3522244
2023-03-31	57.55	57.79	57.36	57.54	5167569
2023-04-03	60.75	61.13	60.00	60.51	7789641
2023-04-04	60.20	60.21	59.11	59.50	5158938
2023-04-05	59.70	59.91	59.01	59.87	3738038
2023-04-06	60.47	60.88	60.13	60.57	4338182
2023-04-10	60.23	60.96	60.23	60.80	2851074
2023-04-11	61.00	61.10	60.72	60.78	3807005
2023-04-12	61.69	61.84	61.26	61.38	4039765
2023-04-13	61.75	62.15	61.56	62.07	3582535
2023-04-14	62.11	62.31	61.65	62.06	3596442
2023-04-17	61.57	61.69	61.20	61.49	3913338
2023-04-18	61.40	61.95	61.24	61.91	3430240
2023-04-19	61.46	61.64	61.26	61.50	3729779
2023-04-20	60.85	61.66	60.83	61.65	4531069
2023-04-21	61.44	61.58	61.12	61.46	3703752
2023-04-24	61.26	62.07	61.23	62.00	3193965
2023-04-25	61.53	61.58	60.28	60.71	4815114
2023-04-26	61.30	61.45	60.28	60.49	3463368
2023-04-27	60.14	60.93	60.03	60.68	4111200
2023-04-28	60.81	62.23	60.61	61.98	4411813
2023-05-01	61.46	62.03	61.18	61.38	2492270
2023-05-02	60.56	60.58	58.63	59.25	8409357
2023-05-03	58.42	59.09	58.25	58.52	6056727
2023-05-04	59.33	60.15	59.09	59.34	6873805
2023-05-05	60.48	61.39	60.47	61.13	4957648
2023-05-08	61.88	61.98	60.77	60.86	4120153
2023-05-09	59.96	61.14	59.83	60.84	3929929
2023-05-10	61.56	61.59	60.63	61.00	3668686
2023-05-11	59.85	60.42	59.52	60.34	3202373
2023-05-12	60.76	61.07	60.14	60.36	3007570
2023-05-15	60.58	61.15	60.40	60.92	2691564
2023-05-16	60.34	60.73	59.86	59.91	3547073
2023-05-17	60.42	60.97	59.99	60.22	3782456
2023-05-18	60.43	60.44	59.58	60.06	5674548
2023-05-19	60.75	60.96	60.29	60.42	3615164
2023-05-22	60.12	60.44	59.99	60.03	2964172
2023-05-23	60.37	60.77	60.09	60.36	3265973
2023-05-24	59.93	60.04	59.29	59.54	4587894
2023-05-25	58.46	58.60	57.94	58.39	5200606
2023-05-26	58.76	58.92	58.44	58.78	3448964
2023-05-30	57.50	57.94	57.22	57.49	3343556
2023-05-31	56.02	56.33	55.78	56.00	6159243
2023-06-01	56.18	57.41	56.03	57.09	4418013
2023-06-02	57.86	58.45	57.77	58.26	4469082
2023-06-05	58.35	58.39	57.57	58.26	4556609
2023-06-06	56.36	57.73	56.31	57.70	5449934
2023-06-07	57.44	58.32	57.43	58.20	6636455
2023-06-08	58.41	59.00	58.06	58.84	6165899
2023-06-09	58.26	58.77	57.99	58.43	3693359
2023-06-12	58.01	58.40	57.55	57.82	4920785
2023-06-13	58.39	59.10	58.28	58.39	5433135
2023-06-14	59.58	59.99	58.96	59.36	7493266
2023-06-15	59.90	61.09	59.82	60.68	8191054
2023-06-16	60.60	60.97	60.22	60.35	6410520
2023-06-20	60.33	60.38	59.58	60.33	4645056
2023-06-21	60.07	61.17	60.03	60.75	4866331
2023-06-22	60.27	60.47	60.06	60.09	3548701
2023-06-23	59.72	60.19	59.54	59.60	4421843
2023-06-26	60.12	60.54	60.09	60.20	3074750
2023-06-27	60.11	60.17	59.67	59.94	3459483
2023-06-28	59.34	59.76	58.86	59.64	3701046
2023-06-29	59.60	59.98	59.44	59.85	3848775
2023-06-30	60.32	60.57	60.02	60.38	4458981
2023-07-03	61.26	61.31	60.72	60.86	3121855
2023-07-05	60.68	60.73	59.73	59.86	4406581
2023-07-06	58.88	59.07	58.14	58.53	4478856
2023-07-07	58.61	59.92	58.58	59.65	4802897
2023-07-10	59.76	60.30	59.71	59.92	3409529
2023-07-11	60.20	60.89	60.20	60.87	4291898
2023-07-12	62.07	62.30	61.60	61.79	4888022
2023-07-13	62.31	62.60	61.92	62.11	5043050
2023-07-14	62.30	62.30	60.62	60.68	6420971
2023-07-17	61.22	61.32	60.81	60.81	5324870
2023-07-18	60.87	61.44	60.77	61.04	5030586
2023-07-19	61.46	61.90	61.40	61.73	4085140
2023-07-20	62.35	62.68	62.15	62.60	3701146
2023-07-21	62.82	62.98	62.58	62.97	4425165
2023-07-24	62.89	63.69	62.86	63.38	5758797
2023-07-25	62.67	63.23	62.30	63.03	4895979
2023-07-26	62.32	62.79	62.23	62.62	4484023
2023-07-27	61.59	61.88	60.68	60.80	7348255
2023-07-28	60.81	61.33	60.61	60.94	3903043
2023-07-31	61.40	61.92	61.31	61.63	5239894
2023-08-01	61.22	61.44	60.66	61.02	4749446
2023-08-02	60.36	60.43	59.51	59.92	5583412
2023-08-03	59.83	60.73	59.59	60.59	4607290
2023-08-04	61.20	61.99	61.09	61.15	4267497
2023-08-07	61.55	61.65	61.22	61.44	3972654
2023-08-08	60.70	61.74	60.34	61.68	3694454
2023-08-09	62.28	62.78	62.24	61.86	4999187
2023-08-10	62.64	63.10	62.21	62.32	3763521
2023-08-11	61.63	62.47	61.63	62.42	4513205
2023-08-14	61.44	61.72	61.10	61.56	4733411
2023-08-15	61.44	61.53	60.84	60.93	4170397
2023-08-16	60.70	61.19	60.65	60.68	5011595
2023-08-17	61.45	61.68	60.83	60.99	4099843
2023-08-18	60.39	61.23	60.27	61.20	3627689
2023-08-21	61.58	61.71	61.06	61.42	2906847
2023-08-22	61.47	61.53	60.88	60.93	2903838
2023-08-23	60.61	60.97	60.13	60.73	2818815
2023-08-24	60.47	60.94	60.42	60.46	2915432
2023-08-25	61.05	61.16	60.58	61.03	3417173
2023-08-28	61.24	61.63	61.11	61.42	2405541
2023-08-29	61.60	62.03	61.29	62.01	2925694
2023-08-30	62.44	62.56	62.14	62.24	2464087
2023-08-31	62.44	62.44	61.89	62.09	3051592
2023-09-01	63.01	63.16	62.48	62.85	2924792
2023-09-05	63.29	63.57	62.64	62.85	3944605
2023-09-06	63.03	63.58	62.94	63.39	3640134
2023-09-07	63.28	63.53	63.03	63.03	3041259
2023-09-08	63.00	63.64	62.91	63.20	4476333
2023-09-11	63.88	64.02	63.36	63.52	4328969
2023-09-12	63.58	64.15	63.58	64.07	5717953
2023-09-13	64.24	64.27	63.65	63.93	4737805
2023-09-14	64.40	65.37	64.36	65.34	7459641
2023-09-15	64.94	65.34	64.61	64.65	4787592
2023-09-18	65.11	65.26	64.76	65.23	3410816
2023-09-19	65.60	65.73	65.09	65.17	5506664
2023-09-20	64.97	65.54	64.74	64.93	12779342
2023-09-21	65.13	65.38	64.43	64.46	6842505
2023-09-22	64.98	65.27	64.48	64.52	5412388
2023-09-25	64.41	64.82	64.05	64.71	2845251
2023-09-26	64.15	64.47	63.79	63.91	3187826
2023-09-27	64.50	65.04	64.34	64.92	5079809
2023-09-28	65.09	65.96	65.09	65.82	6326736
2023-09-29	65.42	65.45	64.14	64.38	7010794
2023-10-02	64.55	64.62	63.11	63.36	5976742
2023-10-03	63.30	63.45	62.84	63.37	4414530
2023-10-04	62.61	62.64	61.59	62.04	8040217
2023-10-05	61.66	62.66	61.65	62.66	5707383
2023-10-06	63.59	64.67	63.06	64.53	6938644
2023-10-09	65.48	66.13	65.33	66.12	7330905
2023-10-10	66.03	66.57	65.85	66.48	5700124
2023-10-11	66.48	66.66	65.81	66.35	6390396
2023-10-12	66.48	66.80	66.00	66.54	5893114
2023-10-13	67.14	67.62	66.94	67.38	8064370
2023-10-16	68.02	68.22	67.61	68.11	5770166
2023-10-17	68.10	68.72	68.08	68.48	6255736
2023-10-18	68.42	68.70	68.09	68.49	6260077
2023-10-19	67.76	68.41	67.44	68.10	6302041
2023-10-20	67.71	68.00	67.02	67.05	5387530
2023-10-23	67.69	67.72	66.94	67.07	9927224
2023-10-24	67.27	67.31	66.54	66.67	6852836
2023-10-25	66.89	67.18	66.70	66.86	4833452
2023-10-26	66.35	66.41	65.77	66.22	6078993
2023-10-27	67.31	67.43	66.09	66.36	6047687
2023-10-30	66.55	66.75	65.89	66.09	5004480
2023-10-31	65.20	65.82	64.65	65.14	8911754
2023-11-01	65.51	66.06	65.16	65.39	6488388
2023-11-02	67.39	68.74	67.23	68.55	6577759
2023-11-03	66.82	66.97	65.93	66.14	6737517
2023-11-06	67.37	67.45	66.80	66.83	4441875
2023-11-07	65.89	65.96	65.31	65.49	4288852
2023-11-08	64.91	65.15	64.30	64.42	6552348
2023-11-09	64.69	65.40	64.69	64.81	4520192
2023-11-10	65.40	65.68	64.82	65.60	4183932
2023-11-13	65.59	66.27	65.48	66.04	3929212
2023-11-14	66.03	66.63	65.98	66.37	3706054
2023-11-15	66.41	66.79	65.94	65.29	3920916
2023-11-16	64.66	64.82	64.20	64.60	5498582
2023-11-17	65.28	66.21	65.28	65.87	4783860
2023-11-20	66.60	67.23	66.46	66.68	4445579
2023-11-21	66.61	66.79	66.35	66.52	3786288
2023-11-22	64.47	65.54	64.19	65.42	6170963
2023-11-24	66.16	66.65	65.97	65.99	2036330
2023-11-27	66.16	66.27	65.67	65.81	3559317
2023-11-28	66.20	66.50	65.92	66.00	3074245
2023-11-29	66.04	66.09	65.53	65.85	7969490
2023-11-30	66.49	67.14	65.48	65.80	6604567
2023-12-01	65.71	66.24	65.40	65.43	6554278
2023-12-04	64.86	65.22	64.61	64.89	6188176
2023-12-05	64.68	64.91	64.14	64.16	6521106
2023-12-06	64.11	64.14	63.03	63.05	6464874
2023-12-07	63.39	63.65	63.05	63.27	5329522
2023-12-08	63.58	64.28	63.53	64.14	5831511
2023-12-11	64.13	64.49	63.80	63.88	4608888
2023-12-12	63.72	63.96	63.42	63.70	5417771
2023-12-13	63.62	64.23	63.08	64.22	5627025
2023-12-14	65.06	65.61	64.90	65.49	6924106
2023-12-15	64.70	64.84	64.05	64.08	6033068
2023-12-18	65.19	65.37	64.68	64.71	4674660
2023-12-19	65.37	65.60	65.15	65.50	4870480
2023-12-20	66.02	66.36	65.06	65.06	7623867
2023-12-21	65.57	65.96	65.31	65.65	8997217
2023-12-22	66.02	66.21	65.64	65.81	3487230
2023-12-26	65.92	66.36	65.85	66.11	2649997
2023-12-27	66.20	66.36	65.96	66.13	3402886
2023-12-28	66.04	66.20	65.45	65.45	3227686
2023-12-29	66.09	66.12	65.66	65.80	3041426
2024-01-02	65.86	66.42	65.67	65.91	4934145
2024-01-03	66.09	67.09	65.94	66.93	4389824
2024-01-04	67.33	67.65	66.32	66.36	3420027
2024-01-05	66.60	66.77	65.58	65.73	6441927
2024-01-08	64.91	64.91	64.18	64.62	8500321
2024-01-09	64.44	64.49	63.81	63.90	4761449
2024-01-10	63.70	63.77	62.90	63.07	5538011
2024-01-11	63.78	63.79	62.76	63.20	6864320
2024-01-12	64.10	64.27	63.50	63.80	4422731
2024-01-16	62.92	63.08	61.75	61.76	5960886
2024-01-17	60.64	61.09	60.34	61.04	5755790
2024-01-18	61.21	61.39	60.76	61.35	6001278
2024-01-19	61.28	61.29	60.75	61.11	3884440
2024-01-22	60.69	61.29	60.44	61.18	4857336
2024-01-23	60.77	61.17	60.74	61.15	3955206
2024-01-24	61.43	61.70	61.26	61.46	5382358
2024-01-25	61.81	62.51	61.40	62.49	5787649
2024-01-26	62.70	63.23	62.47	63.17	5348091
2024-01-29	63.22	63.41	62.71	63.41	4660680
2024-01-30	63.24	64.05	63.00	63.89	4431459
2024-01-31	63.57	63.76	62.80	62.91	6776727
2024-02-01	64.25	64.98	63.83	64.08	10950785
2024-02-02	63.75	63.87	63.01	63.30	5547851
2024-02-05	63.00	63.17	62.56	62.98	4426312
2024-02-06	63.12	63.97	63.08	63.65	5139418
2024-02-07	63.29	63.62	62.90	63.56	4578603
2024-02-08	63.25	63.73	63.22	63.56	4720812
2024-02-09	63.88	64.17	63.57	63.74	3620567
2024-02-12	63.97	64.26	63.65	64.15	4204223
2024-02-13	64.12	64.20	63.13	63.42	4707926
2024-02-14	63.71	63.98	63.28	62.74	3777604
2024-02-15	62.06	63.63	62.03	63.58	5497231
2024-02-16	63.60	63.91	63.45	63.57	3977906
2024-02-20	63.94	63.94	63.30	63.62	7343288
2024-02-21	63.76	64.39	63.60	64.38	6747228
2024-02-22	64.34	64.47	63.81	64.13	5172043
2024-02-23	63.84	64.04	63.39	63.93	3176388
2024-02-26	63.19	63.52	63.02	63.38	6115259
2024-02-27	63.66	63.82	63.33	63.40	3225053
2024-02-28	63.21	63.46	62.55	62.58	4095859
2024-02-29	63.08	63.34	62.69	62.83	2914810
2024-03-01	63.39	63.90	63.19	63.56	4818352
2024-03-04	63.56	63.68	62.84	62.85	3194123
2024-03-05	62.77	63.28	62.69	62.87	3776959
2024-03-06	64.18	64.32	63.77	63.85	4168220
2024-03-07	63.93	64.40	63.81	64.25	4214556
2024-03-08	64.57	64.64	64.05	64.32	2200250
2024-03-11	64.01	64.35	63.72	64.29	3219491
2024-03-12	64.64	64.92	64.35	64.51	3379014
2024-03-13	65.00	65.77	64.98	65.71	4646860
2024-03-14	65.52	65.78	65.03	65.78	4606613
2024-03-15	65.68	65.99	65.45	65.86	4216901
2024-03-18	66.06	66.29	65.55	66.14	3716208
2024-03-19	66.28	66.74	66.25	66.47	2776339
2024-03-20	66.20	67.06	66.10	66.93	3904170
2024-03-21	67.25	67.40	66.84	66.85	4038391
2024-03-22	66.97	66.98	66.60	66.92	2962685
2024-03-25	67.21	67.72	67.21	67.42	2918439
2024-03-26	67.78	67.79	66.76	66.76	3678928
2024-03-27	66.39	66.81	66.29	66.76	2813776
2024-03-28	66.86	67.24	66.86	67.04	2876269
2024-04-01	67.04	68.01	66.59	67.92	3104385
2024-04-02	68.63	69.78	68.54	69.76	8048802
2024-04-03	69.44	70.12	69.27	70.09	6214206
2024-04-04	70.49	70.67	69.99	70.25	5377096
2024-04-05	70.49	71.41	69.84	71.29	4968577
2024-04-08	71.40	72.03	71.19	71.82	5096694
2024-04-09	72.50	72.72	71.73	71.84	4663489
2024-04-10	72.30	72.66	71.92	72.65	4666561
2024-04-11	73.06	73.09	71.68	72.66	4996448
2024-04-12	73.45	73.94	72.28	72.44	7385441
2024-04-15	72.52	72.72	71.67	71.94	7277935
2024-04-16	71.54	71.78	70.84	71.06	5079860
2024-04-17	71.21	71.72	70.62	71.14	4047598
2024-04-18	71.31	71.55	70.77	71.03	3862612
2024-04-19	70.73	72.09	70.65	72.07	5567990
2024-04-22	71.99	72.78	71.56	72.39	3634539
2024-04-23	72.36	72.88	72.16	72.77	3239783
2024-04-24	73.08	73.21	72.59	73.13	4563871
2024-04-25	72.90	73.50	72.53	73.27	4190457
2024-04-26	73.17	73.39	72.68	73.27	3880010
2024-04-29	73.05	73.31	72.72	73.12	3294253
2024-04-30	72.92	72.96	71.61	71.66	4276821
2024-05-01	71.40	71.55	70.58	70.95	4957347
2024-05-02	72.12	72.72	71.98	72.11	5134479
2024-05-03	72.51	72.57	71.95	72.37	4407390
2024-05-06	72.79	73.14	72.62	72.78	3585670
2024-05-07	73.44	73.56	72.85	72.97	3254813
2024-05-08	72.30	72.74	72.07	72.63	3138203
2024-05-09	72.94	73.62	72.94	73.55	4173306
2024-05-10	74.15	74.26	73.88	74.09	4451030
2024-05-13	74.29	74.61	73.91	74.17	3495386
2024-05-14	73.87	74.08	73.38	74.06	3327760
2024-05-15	73.25	73.50	72.33	72.61	4724607
2024-05-16	72.19	72.33	71.72	71.74	5038094
2024-05-17	71.40	71.99	71.26	71.92	4790547
2024-05-20	71.64	71.86	71.48	71.59	3816758
2024-05-21	71.54	71.85	71.31	71.40	2870551
2024-05-22	70.90	70.90	70.19	70.49	3504169
2024-05-23	71.07	71.36	70.16	70.37	3029329
2024-05-24	70.92	71.15	70.65	70.82	2352149
2024-05-28	71.36	71.82	71.04	71.74	3078948
2024-05-29	71.94	71.95	71.28	71.45	3074933
2024-05-30	71.19	71.67	71.16	71.45	4123137
2024-05-31	71.89	72.82	71.75	72.78	3739175
2024-06-03	72.64	72.64	70.78	70.81	3495760
2024-06-04	69.94	70.14	69.21	70.09	3608313
2024-06-05	70.31	70.34	69.70	69.81	2345469
2024-06-06	69.93	70.42	69.80	70.25	2759238
2024-06-07	70.00	70.33	69.42	69.45	2884229
2024-06-10	69.96	70.83	69.77	70.64	2629620
2024-06-11	70.21	70.33	69.88	70.29	3866629
2024-06-12	71.27	71.31	70.23	70.41	4147269
2024-06-13	70.28	70.28	69.55	69.76	3555578
2024-06-14	69.35	69.42	68.56	69.00	4109381
2024-06-17	69.42	69.47	68.95	69.15	5206625
2024-06-18	69.55	69.89	69.46	69.53	4162556
2024-06-20	70.00	70.58	69.92	70.03	3182240
2024-06-21	70.11	70.33	69.79	69.94	3306907
2024-06-24	70.66	71.60	70.55	71.42	3661056
2024-06-25	71.58	71.67	71.22	71.55	2562124
2024-06-26	70.87	71.02	70.48	70.86	4847041
2024-06-27	71.67	71.79	71.15	71.44	3650737
2024-06-28	71.98	72.30	71.65	72.18	5230189
2024-07-01	72.73	73.16	72.53	72.87	3548532
2024-07-02	73.15	73.21	72.65	73.04	3041983
2024-07-03	73.00	73.53	72.94	73.01	1570244
2024-07-05	73.94	73.94	73.10	73.25	3754645
2024-07-08	73.05	73.24	72.62	72.72	2492700
2024-07-09	72.60	73.02	72.42	72.58	2648559
2024-07-10	72.75	72.97	72.50	72.93	1989494
2024-07-11	72.78	73.00	72.46	72.97	2302791
2024-07-12	73.25	73.33	72.90	73.08	1653098
2024-07-15	73.38	73.41	72.94	72.96	2373637
2024-07-16	72.40	72.72	71.85	72.68	2527807
2024-07-17	73.10	73.49	72.92	73.28	2393805
2024-07-18	73.76	74.02	73.05	73.25	4577858
2024-07-19	72.77	72.96	72.22	72.25	3878567
2024-07-22	72.44	72.72	72.18	72.21	2981050
2024-07-23	71.77	71.78	70.98	71.31	2851808
2024-07-24	71.74	71.97	71.15	71.18	2800232
2024-07-25	71.12	72.56	70.82	72.09	5122833
2024-07-26	72.04	72.49	71.65	72.05	2821584
2024-07-29	72.26	72.27	71.37	71.84	2222286
2024-07-30	71.18	72.02	71.09	71.97	4550720
2024-07-31	73.31	73.53	72.97	73.22	4189661
2024-08-01	73.96	74.46	72.10	72.94	5673079
2024-08-02	71.96	72.19	71.11	71.68	4216225
2024-08-05	68.93	70.27	68.59	69.99	5357967
2024-08-06	68.64	70.06	68.54	69.72	6474368
2024-08-07	70.56	71.19	70.53	70.66	4165650
2024-08-08	70.84	71.66	70.81	71.35	2501145
2024-08-09	71.07	72.18	70.81	71.88	4546040
2024-08-12	72.14	72.57	72.03	72.42	2561235
2024-08-13	72.17	72.41	71.75	72.30	2564839
2024-08-14	72.78	73.01	72.57	72.92	2422763
2024-08-15	73.21	73.43	72.93	72.48	2748558
2024-08-16	72.36	72.74	72.15	72.68	3021388
2024-08-19	72.94	73.66	72.74	72.87	2706901
2024-08-20	72.55	72.55	71.33	71.40	3722995
2024-08-21	71.44	71.77	71.20	71.29	2121998
2024-08-22	71.13	71.57	71.05	71.45	2094303
2024-08-23	71.65	72.53	71.64	72.43	3512937
2024-08-26	72.93	73.40	72.87	73.07	2252030
2024-08-27	72.87	72.92	72.39	72.64	2693914
2024-08-28	71.71	72.14	71.47	71.95	2986711
2024-08-29	71.98	72.55	71.77	72.52	2711722
2024-08-30	71.09	71.67	70.81	71.66	3847106
2024-09-03	69.70	69.84	69.13	69.38	4175894
2024-09-04	68.80	69.27	68.37	68.51	5955976
2024-09-05	68.89	69.04	68.04	68.12	3320047
2024-09-06	67.83	68.06	66.65	66.91	5196362
2024-09-09	67.02	67.78	66.97	67.43	4239748
2024-09-10	67.31	67.34	63.73	65.90	10275511
2024-09-11	66.81	66.84	65.61	66.21	5704505
2024-09-12	66.39	67.18	66.10	66.98	5195943
2024-09-13	67.44	67.86	67.25	67.45	3318506
2024-09-16	67.92	68.18	67.44	68.06	2863064
2024-09-17	67.94	68.33	67.85	68.15	3836071
2024-09-18	68.37	68.74	67.97	68.17	3039792
2024-09-19	69.12	69.63	68.81	69.17	4057702
2024-09-20	68.72	69.02	68.27	68.72	3218593
2024-09-23	69.06	69.65	68.85	69.08	3656096
2024-09-24	69.55	69.74	69.30	69.41	2959174
2024-09-25	68.83	68.90	67.78	68.02	3492400
2024-09-26	64.93	65.73	64.80	65.34	10901002
2024-09-27	65.64	66.21	65.59	66.11	4086283
2024-09-30	65.94	66.23	65.68	65.95	7797171
2024-10-01	65.65	67.19	65.53	66.87	7269776
2024-10-02	68.30	68.40	67.34	67.82	4078640
2024-10-03	67.60	68.56	67.36	68.46	3988747
2024-10-04	68.41	68.85	68.10	68.51	4340555
2024-10-07	69.27	70.56	69.12	70.23	6160842
2024-10-08	68.98	69.07	67.97	68.27	4382107
2024-10-09	67.80	68.50	67.67	68.22	3572047
2024-10-10	68.65	68.86	68.26	68.84	2486917
2024-10-11	68.56	68.86	68.40	68.49	2992024
2024-10-14	68.24	68.56	68.04	68.38	2516661
2024-10-15	66.36	66.47	65.97	66.08	4848618
2024-10-16	66.72	67.00	66.44	66.64	4388765
2024-10-17	66.87	67.34	66.73	67.34	3925122
2024-10-18	67.07	67.17	66.57	67.04	2336306
2024-10-21	67.40	67.59	66.87	67.05	3309669
2024-10-22	67.02	67.37	66.86	67.01	3070503
2024-10-23	66.64	66.82	66.09	66.53	2755717
2024-10-24	66.89	67.07	66.26	66.41	3117426
2024-10-25	66.92	67.09	66.61	66.85	3356355
2024-10-28	65.31	66.15	65.20	66.04	4784845
2024-10-29	65.77	65.81	65.10	65.28	3435490
2024-10-30	65.34	65.76	65.11	65.58	4035047
2024-10-31	66.31	67.69	66.26	67.55	11464934
2024-11-01	68.01	68.09	67.29	67.49	8591310
2024-11-04	68.19	68.54	67.61	67.74	4849899
2024-11-05	68.48	68.61	67.90	68.22	4016691
2024-11-06	67.14	68.44	66.87	68.35	7714955
2024-11-07	68.62	68.83	68.20	68.61	5233977
2024-11-08	67.67	67.68	66.68	67.06	4155931
2024-11-11	66.69	66.91	66.34	66.84	4718512
2024-11-12	65.84	66.01	64.95	65.57	6833881
2024-11-13	65.01	65.80	64.46	65.48	5945070
2024-11-14	65.88	66.12	65.65	65.10	5438087
2024-11-15	65.49	65.77	65.27	65.47	4349310
2024-11-18	66.11	66.57	65.92	66.32	3329354
2024-11-19	65.88	66.18	65.56	65.81	2892520
2024-11-20	65.59	65.76	65.12	65.43	2743029
2024-11-21	65.98	66.39	65.85	66.27	3951162
2024-11-22	65.73	66.22	65.68	66.03	3597854
2024-11-25	65.96	66.11	65.00	65.05	3328569
2024-11-26	65.06	65.07	64.43	64.79	3616911
2024-11-27	64.69	65.04	64.55	64.91	3006582
2024-11-29	64.75	65.01	64.65	64.74	2225476
2024-12-02	64.67	64.73	63.82	64.34	4055621
2024-12-03	65.50	65.57	64.97	65.28	3877213
2024-12-04	65.59	65.59	64.09	64.21	5089776
2024-12-05	64.32	64.62	63.93	64.35	4866267
2024-12-06	64.25	64.28	63.00	63.25	5011472
2024-12-09	64.75	65.64	64.62	64.70	4651261
2024-12-10	64.78	64.85	64.22	64.38	3491490
2024-12-11	64.36	64.54	63.79	64.53	3481334
2024-12-12	64.27	64.64	63.90	64.00	3859369
2024-12-13	63.96	64.02	63.44	63.54	4470658
2024-12-16	63.22	63.23	62.09	62.15	4347912
2024-12-17	61.74	62.08	61.59	61.88	4892890
2024-12-18	62.09	62.29	60.53	60.63	5368474
2024-12-19	61.42	61.54	60.61	60.78	5766796
2024-12-20	60.23	61.03	60.15	60.64	4317494
2024-12-23	60.63	61.29	60.49	61.16	3300496
2024-12-24	61.37	61.64	60.98	61.44	1369651
2024-12-26	61.48	61.77	61.33	61.36	2288924
2024-12-27	61.61	62.12	61.43	61.69	3639761
2024-12-30	61.94	61.97	61.56	61.78	3706451
2024-12-31	62.63	62.80	62.12	62.65	2955803
2025-01-02	62.98	63.33	62.80	63.10	3859596
2025-01-03	64.45	64.71	64.23	64.52	5296222
2025-01-06	64.82	65.33	64.61	64.75	3840987
2025-01-07	65.99	66.28	65.67	65.93	5067591
2025-01-08	63.89	64.77	63.81	64.72	5750864
2025-01-10	65.95	66.13	64.58	64.94	4352054
2025-01-13	64.80	65.40	64.77	64.96	3703069
2025-01-14	65.20	66.07	65.10	65.91	4228835
2025-01-15	66.12	66.48	65.93	66.36	3459781
2025-01-16	66.19	66.74	66.13	66.45	3622189
2025-01-17	66.80	67.28	66.51	66.72	3486314
2025-01-21	66.95	67.05	66.57	66.77	4715386
2025-01-22	66.84	66.84	65.94	65.95	4912864
2025-01-23	66.70	66.91	66.38	66.66	3588463
2025-01-24	66.38	66.46	65.32	65.39	4915895
2025-01-27	65.30	65.38	64.67	65.14	4245483
2025-01-28	65.15	65.30	64.21	64.58	3776182
2025-01-29	64.44	64.97	64.39	64.78	4246173
2025-01-30	66.03	66.95	65.95	66.65	6257910
2025-01-31	67.07	67.12	65.69	65.85	5424691
2025-02-03	65.30	65.77	64.93	65.17	4841684
2025-02-04	65.18	66.68	65.18	66.63	3579851

Explore More About SHEL

Coins representing dividend payouts and trends

SHEL Dividend History

Discover Shell PLC American'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

SHEL Stock Split History

Discover Shell PLC American'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

SHEL Historical Prices

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

Web Analytics