XOM Historical Prices

Summary

Key Stock Metrics

103.67

(March 5, 2025)

52-Week Low

126.34

(October 7, 2024)

52-Week High

126.34

(October 7, 2024)

All-Time High

118.90

(March 31, 2025)

Current Price

Historical Prices Table

Date	Open	High	Low	Close	Volume
1999-12-01	39.63	41.44	39.63	41.25	12532000
1999-12-02	41.44	41.44	40.63	41.04	10940000
1999-12-03	41.00	41.56	40.81	41.27	11316400
1999-12-06	41.13	42.00	41.00	41.94	9154400
1999-12-07	42.00	42.59	41.88	41.94	15662400
1999-12-08	41.81	42.25	41.31	41.74	9909400
1999-12-09	42.19	43.28	41.94	43.06	12424000
1999-12-10	42.91	42.91	41.34	41.41	10557000
1999-12-13	41.69	41.91	40.53	41.33	12359000
1999-12-14	41.00	41.56	41.00	41.19	11598000
1999-12-15	41.63	42.13	41.53	41.53	13867400
1999-12-16	40.88	42.41	40.88	41.88	11829800
1999-12-17	41.97	42.13	41.13	41.31	21294800
1999-12-20	41.63	41.84	40.50	40.96	6932600
1999-12-21	40.50	41.00	40.31	40.38	7145200
1999-12-22	40.34	40.94	40.03	40.50	8356400
1999-12-23	41.22	42.03	40.75	41.91	7830400
1999-12-27	41.97	42.09	40.63	41.00	7026400
1999-12-28	40.78	41.28	40.25	40.34	8782600
1999-12-29	40.50	41.16	40.44	40.59	4378800
1999-12-30	40.69	40.69	39.88	40.22	5481800
1999-12-31	40.28	40.50	40.09	40.28	2758600
2000-01-03	39.75	40.38	38.94	39.16	13458200
2000-01-04	38.69	39.09	38.25	38.41	14510800
2000-01-05	39.00	40.88	38.91	40.50	17485000
2000-01-06	40.31	42.91	40.09	42.59	19461600
2000-01-07	42.97	43.13	42.00	42.47	16603800
2000-01-10	42.09	42.31	41.78	41.88	8545400
2000-01-11	41.88	42.63	41.81	42.00	8722600
2000-01-12	41.63	42.19	41.41	41.75	10314200
2000-01-13	41.75	43.00	41.56	42.72	12056000
2000-01-14	42.75	42.75	41.50	41.88	11268800
2000-01-18	41.38	42.75	41.19	42.38	11929400
2000-01-19	42.13	42.94	41.84	42.78	13088800
2000-01-20	42.59	42.63	41.34	41.84	9613400
2000-01-21	42.00	42.59	41.66	42.50	14343600
2000-01-24	42.72	43.16	41.50	42.13	12459400
2000-01-25	42.00	43.06	41.91	42.03	11921600
2000-01-26	42.03	42.28	41.34	41.75	9298000
2000-01-27	41.66	41.66	39.88	40.50	10548400
2000-01-28	40.00	40.50	39.44	39.44	10361000
2000-01-31	39.31	41.78	38.94	41.44	14612200
2000-02-01	41.66	41.72	40.69	41.59	10665400
2000-02-02	41.63	42.44	41.63	41.91	11562800
2000-02-03	41.72	42.00	40.03	41.19	11610800
2000-02-04	41.75	41.75	40.03	40.44	11436200
2000-02-07	39.75	40.63	39.75	40.38	7101200
2000-02-08	40.50	40.94	39.34	39.47	9372000
2000-02-09	38.38	38.66	38.00	38.13	12408200
2000-02-10	38.13	38.84	37.66	37.94	13475600
2000-02-11	38.00	38.34	36.34	36.94	12465800
2000-02-14	37.25	38.47	37.22	38.22	9753600
2000-02-15	38.88	40.28	38.72	39.66	10783600
2000-02-16	39.50	40.19	39.19	40.00	10264200
2000-02-17	39.50	39.50	38.66	38.94	11678400
2000-02-18	38.66	38.69	37.50	37.50	13800600
2000-02-22	38.13	38.47	37.25	37.72	10854800
2000-02-23	37.06	37.91	36.56	37.31	8881600
2000-02-24	36.34	36.72	35.75	36.41	10786400
2000-02-25	36.28	37.19	35.00	35.53	11800600
2000-02-28	35.50	37.66	34.94	36.75	11875200
2000-02-29	36.75	37.81	36.47	37.66	10469200
2000-03-01	37.69	38.13	36.59	38.03	9884600
2000-03-02	38.00	38.84	37.78	38.50	9802200
2000-03-03	38.25	38.25	37.13	37.84	10207800
2000-03-06	37.00	37.50	36.00	36.47	10497400
2000-03-07	36.06	40.50	36.00	40.00	22811600
2000-03-08	38.75	41.00	38.75	39.81	19981400
2000-03-09	39.00	40.28	38.72	40.22	10906200
2000-03-10	40.00	40.09	38.16	38.52	9430000
2000-03-13	38.25	38.97	37.19	37.94	9467400
2000-03-14	37.56	39.00	37.31	38.63	9047600
2000-03-15	38.59	39.00	37.34	38.88	11879800
2000-03-16	39.00	39.97	37.94	39.88	11600800
2000-03-17	39.66	39.84	38.50	38.56	14929200
2000-03-20	38.09	38.66	37.16	37.44	10685600
2000-03-21	37.88	38.88	37.81	38.50	10880600
2000-03-22	38.50	38.50	37.22	37.47	14253200
2000-03-23	37.31	38.03	37.16	37.75	10115600
2000-03-24	37.88	38.78	37.81	38.63	8804400
2000-03-27	38.63	39.09	37.88	38.26	9663000
2000-03-28	37.81	39.50	37.81	39.50	8269600
2000-03-29	39.09	40.97	38.88	40.25	20753600
2000-03-30	40.72	40.91	38.84	39.31	13274200
2000-03-31	39.44	39.97	38.91	39.00	12599600
2000-04-03	38.88	40.38	38.84	40.25	9955600
2000-04-04	39.97	41.44	39.97	41.25	16389200
2000-04-05	41.00	41.56	39.75	39.88	13026800
2000-04-06	40.28	41.00	40.03	40.88	8265200
2000-04-07	40.50	40.69	39.53	39.78	7825600
2000-04-10	39.50	39.81	39.06	39.13	9092400
2000-04-11	39.47	40.47	39.34	39.69	10666400
2000-04-12	40.00	40.75	39.84	39.97	8594400
2000-04-13	39.97	40.50	39.41	40.00	8909400
2000-04-14	39.91	40.88	39.00	39.38	11848200
2000-04-17	39.31	39.69	37.56	37.75	16206400
2000-04-18	38.00	38.41	37.50	38.09	12060000
2000-04-19	38.13	39.22	38.00	38.72	12100000
2000-04-20	38.72	39.50	38.53	39.50	8058000
2000-04-24	39.31	40.50	38.59	39.94	8909200
2000-04-25	40.13	40.75	40.06	40.50	11704600
2000-04-26	40.50	40.50	39.66	40.06	8418000
2000-04-27	39.81	40.47	39.31	40.34	9662200
2000-04-28	40.22	40.22	38.84	38.84	9728400
2000-05-01	39.16	39.53	38.84	39.00	8859400
2000-05-02	39.09	39.78	39.00	39.13	8087200
2000-05-03	39.19	39.22	38.50	38.75	7065200
2000-05-04	39.00	39.84	38.91	39.75	10089400
2000-05-05	39.38	40.00	39.34	40.00	7078400
2000-05-08	39.94	40.38	39.69	40.22	7376600
2000-05-09	40.25	40.44	39.38	39.72	8383600
2000-05-10	39.84	41.06	39.81	40.75	11366400
2000-05-11	40.91	41.69	40.75	41.47	10974400
2000-05-12	41.22	41.34	40.84	41.02	7968600
2000-05-15	40.97	41.94	40.88	41.81	8905800
2000-05-16	41.63	41.84	41.13	41.63	8719000
2000-05-17	41.00	41.25	40.25	40.69	11096200
2000-05-18	40.75	41.19	40.47	40.73	7159000
2000-05-19	40.09	41.06	39.97	40.88	8433000
2000-05-22	41.19	41.97	41.13	41.66	9678000
2000-05-23	41.72	41.78	40.81	41.50	8577400
2000-05-24	41.41	41.72	41.03	41.47	9207800
2000-05-25	41.19	41.28	40.34	40.72	8616200
2000-05-26	40.84	41.56	40.78	41.19	5940200
2000-05-30	41.00	41.81	40.91	41.75	10202600
2000-05-31	41.50	41.94	41.16	41.66	9847400
2000-06-01	41.78	41.78	40.44	41.47	11889800
2000-06-02	40.53	40.97	39.31	39.59	18607400
2000-06-05	39.50	39.88	39.50	39.66	8654600
2000-06-06	39.50	41.25	39.38	41.16	12141000
2000-06-07	41.00	41.22	40.44	40.56	9557800
2000-06-08	40.06	40.31	39.97	40.03	10672600
2000-06-09	40.00	40.28	39.56	39.59	9388000
2000-06-12	39.94	40.84	39.94	40.38	11281200
2000-06-13	40.63	41.00	40.50	40.59	7572800
2000-06-14	40.97	41.88	40.88	41.31	11066400
2000-06-15	41.25	41.75	40.88	41.22	11316600
2000-06-16	41.31	42.19	41.31	42.19	19652200
2000-06-19	41.97	42.13	41.25	42.03	9028800
2000-06-20	41.25	41.69	40.88	41.63	8802400
2000-06-21	41.00	42.22	40.91	41.98	9380800
2000-06-22	42.19	42.38	41.00	41.34	9388800
2000-06-23	41.69	41.88	41.34	41.56	5766200
2000-06-26	41.63	42.09	41.38	41.68	6336400
2000-06-27	41.72	41.81	40.97	41.03	8157400
2000-06-28	41.03	41.31	40.78	41.06	7350000
2000-06-29	40.78	41.00	40.50	40.60	9433000
2000-06-30	40.34	40.47	38.84	39.25	19917400
2000-07-03	39.41	39.88	39.38	39.77	8588800
2000-07-05	39.47	39.47	38.28	38.47	13742200
2000-07-06	38.88	39.69	38.78	39.09	10957400
2000-07-07	39.31	39.69	39.00	39.26	9278200
2000-07-10	39.25	39.59	39.00	39.06	6433000
2000-07-11	39.06	40.38	39.06	40.28	8869800
2000-07-12	40.16	40.25	39.30	39.30	7552400
2000-07-13	39.25	39.31	38.69	39.00	7903800
2000-07-14	38.72	38.94	38.22	38.78	9968400
2000-07-17	39.97	39.97	38.88	39.38	10937800
2000-07-18	39.03	39.47	38.75	39.09	12308800
2000-07-19	39.31	39.66	39.06	39.34	8619600
2000-07-20	39.28	39.75	39.00	39.06	7792600
2000-07-21	39.34	39.38	38.44	38.56	8356400
2000-07-24	38.50	38.66	37.94	38.63	8316000
2000-07-25	38.50	38.75	37.56	37.69	11011400
2000-07-26	38.16	38.44	37.88	38.09	17256400
2000-07-27	38.50	40.50	38.50	40.25	16787800
2000-07-28	40.03	40.47	39.81	40.00	7987200
2000-07-31	40.03	40.56	39.59	40.09	11640600
2000-08-01	40.47	40.78	39.88	40.00	12354600
2000-08-02	40.72	41.56	40.63	41.44	16508800
2000-08-03	41.38	41.78	40.50	40.72	9905800
2000-08-04	40.63	41.06	39.97	40.85	8025400
2000-08-07	40.44	40.72	40.34	40.45	7346600
2000-08-08	40.44	40.59	40.19	40.40	6273800
2000-08-09	40.81	41.13	40.53	40.53	9477200
2000-08-10	40.50	41.03	40.50	40.50	7043400
2000-08-11	41.22	41.22	40.56	40.69	6114400
2000-08-14	41.09	41.50	40.78	41.28	6543400
2000-08-15	41.50	41.69	40.63	40.66	7165800
2000-08-16	40.84	41.38	40.81	41.38	7294600
2000-08-17	41.38	42.00	41.38	41.91	8351400
2000-08-18	41.59	41.84	41.13	41.46	8297800
2000-08-21	41.50	41.88	41.38	41.75	5152000
2000-08-22	41.91	42.00	41.50	41.56	6467200
2000-08-23	41.88	42.38	41.88	42.25	9290600
2000-08-24	41.69	41.69	41.25	41.47	11205000
2000-08-25	41.50	41.84	41.22	41.47	6401800
2000-08-28	41.34	41.91	41.28	41.41	5888000
2000-08-29	41.41	41.50	41.13	41.26	6416800
2000-08-30	41.16	41.19	40.59	40.68	7704000
2000-08-31	40.88	41.13	40.69	40.82	7730800
2000-09-01	41.00	41.44	40.88	41.25	8084800
2000-09-05	41.56	41.75	41.28	41.69	11928200
2000-09-06	41.78	42.03	41.50	41.50	11893200
2000-09-07	41.75	42.09	41.75	41.88	7297400
2000-09-08	41.53	41.75	41.13	41.75	9289800
2000-09-11	41.75	42.75	41.72	42.49	14298600
2000-09-12	42.88	43.22	42.38	42.88	15139400
2000-09-13	42.91	42.91	42.63	42.91	10436800
2000-09-14	42.78	42.84	42.41	42.63	8708800
2000-09-15	43.44	44.94	43.31	44.00	24841200
2000-09-18	44.56	45.38	44.50	44.82	17314600
2000-09-19	44.53	44.63	43.94	44.00	12280600
2000-09-20	44.09	44.72	43.22	43.25	17358800
2000-09-21	43.13	43.44	42.78	43.16	15926600
2000-09-22	43.16	43.38	42.44	43.25	18019600
2000-09-25	42.94	43.03	42.16	42.93	16944000
2000-09-26	43.00	43.91	43.00	43.31	11535000
2000-09-27	43.38	44.75	43.34	44.63	11929400
2000-09-28	44.66	44.94	44.28	44.57	17244400
2000-09-29	44.81	44.97	44.50	44.55	12960400
2000-10-02	44.69	45.84	44.69	45.72	12705000
2000-10-03	45.47	45.81	45.25	45.41	10045000
2000-10-04	45.09	45.16	44.38	44.63	13748600
2000-10-05	44.31	44.88	43.97	44.59	11162600
2000-10-06	44.97	45.66	44.53	44.72	10405600
2000-10-09	44.72	45.78	44.63	45.56	10663800
2000-10-10	45.84	46.91	45.75	46.66	14807800
2000-10-11	46.97	47.72	46.69	46.88	20725800
2000-10-12	46.50	47.44	46.47	47.06	19561000
2000-10-13	46.59	46.72	44.78	45.25	17011200
2000-10-16	45.25	45.25	43.72	43.91	13969400
2000-10-17	44.44	44.88	43.66	43.91	12933000
2000-10-18	44.50	44.84	43.22	43.28	12507200
2000-10-19	43.19	44.09	42.91	43.25	12546200
2000-10-20	43.16	44.22	43.16	44.22	10662800
2000-10-23	44.19	44.59	43.56	44.53	11157400
2000-10-24	45.00	45.13	43.25	43.38	12749800
2000-10-25	44.25	44.25	43.50	43.59	10830400
2000-10-26	44.09	44.47	43.78	43.88	10378000
2000-10-27	43.25	43.84	43.13	43.78	7943000
2000-10-30	43.78	44.91	43.78	44.72	10710000
2000-10-31	44.72	44.94	43.78	44.59	10070000
2000-11-01	44.97	46.03	44.97	46.03	14385000
2000-11-02	45.47	45.50	44.06	44.09	14968600
2000-11-03	44.00	44.47	43.69	43.75	10272200
2000-11-06	43.88	44.59	43.41	44.34	9351000
2000-11-07	44.47	45.19	44.31	44.50	8632600
2000-11-08	44.50	45.53	44.50	45.34	10074000
2000-11-09	45.44	45.63	44.09	44.94	10646400
2000-11-10	44.94	45.34	44.78	44.78	7998000
2000-11-13	44.81	45.59	44.16	44.97	9167400
2000-11-14	44.88	45.34	44.63	44.94	8370600
2000-11-15	45.38	45.69	44.94	45.19	8934800
2000-11-16	45.16	45.84	44.97	45.34	8971400
2000-11-17	45.34	45.50	44.91	45.16	9948000
2000-11-20	45.28	45.97	45.28	45.69	7809200
2000-11-21	45.59	47.19	45.59	46.56	12768000
2000-11-22	46.25	47.19	46.06	47.13	11543400
2000-11-24	47.03	47.34	46.97	47.22	5131800
2000-11-27	46.75	47.00	46.38	46.56	9067200
2000-11-28	46.28	47.16	46.16	46.53	10078200
2000-11-29	46.09	46.09	44.34	44.47	16306000
2000-11-30	44.75	45.00	43.28	44.00	14645600
2000-12-01	43.97	44.72	43.97	44.41	12051800
2000-12-04	44.41	45.50	44.38	45.34	8971400
2000-12-05	45.13	45.69	43.88	44.19	11625600
2000-12-06	43.56	44.00	42.84	43.13	17449000
2000-12-07	43.25	44.63	43.25	44.00	12825200
2000-12-08	44.03	44.66	43.41	44.25	10086000
2000-12-11	44.28	44.34	42.81	42.88	14654000
2000-12-12	43.59	43.69	42.97	43.28	11527800
2000-12-13	43.38	44.16	43.38	43.84	11973200
2000-12-14	43.38	43.59	42.56	42.75	14218400
2000-12-15	42.25	43.25	42.06	42.06	26030000
2000-12-18	42.13	43.44	42.03	43.19	12784200
2000-12-19	43.06	44.25	43.06	43.59	12678600
2000-12-20	43.63	43.75	42.56	42.59	11915200
2000-12-21	42.50	43.38	42.38	42.38	12695400
2000-12-22	42.44	43.47	42.31	43.41	8543200
2000-12-26	43.41	44.41	43.41	44.28	5580600
2000-12-27	44.41	44.66	43.59	43.88	10437800
2000-12-28	43.81	43.88	43.31	43.44	10854600
2000-12-29	43.50	44.00	43.00	43.47	9564000
2001-01-02	43.34	44.69	43.25	44.56	13101200
2001-01-03	44.56	44.88	42.63	42.63	20818000
2001-01-04	42.81	42.88	40.97	41.44	24566800
2001-01-05	41.44	42.53	41.41	41.63	18777800
2001-01-08	41.75	42.09	41.38	41.44	11058800
2001-01-09	41.31	41.31	40.72	41.00	11523600
2001-01-10	41.13	41.22	40.22	40.50	20620600
2001-01-11	40.81	41.44	40.69	40.88	10989200
2001-01-12	40.88	41.50	40.47	41.41	11894600
2001-01-16	40.94	41.22	40.28	40.91	15606600
2001-01-17	40.53	40.72	39.81	40.13	14723400
2001-01-18	40.28	40.31	39.50	39.56	17205000
2001-01-19	39.44	39.94	39.34	39.72	20292200
2001-01-22	39.88	40.31	39.63	40.13	13861600
2001-01-23	40.25	40.97	40.06	40.91	11131600
2001-01-24	41.13	41.25	40.50	40.81	12859800
2001-01-25	41.16	41.41	41.00	41.25	13595000
2001-01-26	41.25	41.28	40.34	40.50	11860000
2001-01-29	40.03	40.60	39.85	40.10	10545800
2001-01-30	40.75	41.23	40.10	40.99	9700400
2001-01-31	41.38	42.19	41.38	42.08	17017600
2001-02-01	42.08	42.08	41.40	41.75	9116600
2001-02-02	41.90	42.25	41.45	41.50	10397600
2001-02-05	41.63	42.55	41.63	42.40	10757400
2001-02-06	42.48	42.48	41.80	42.17	10953000
2001-02-07	42.25	42.58	41.91	42.18	11624800
2001-02-08	42.38	42.70	42.00	42.25	9898800
2001-02-09	42.38	43.33	42.38	42.93	10768000
2001-02-12	42.93	43.13	42.69	42.88	8320200
2001-02-13	42.48	42.68	42.20	42.40	9300800
2001-02-14	41.98	42.48	41.75	41.97	13480200
2001-02-15	41.60	41.70	40.78	41.25	13022400
2001-02-16	41.60	42.37	41.50	42.01	13480000
2001-02-20	41.80	42.20	41.33	41.90	7721600
2001-02-21	42.40	42.60	41.75	41.76	8660400
2001-02-22	42.00	42.25	41.75	42.11	9965000
2001-02-23	42.00	42.11	41.38	41.75	10157800
2001-02-26	41.43	42.00	41.33	41.90	9690400
2001-02-27	41.95	42.05	40.95	41.15	13944600
2001-02-28	41.25	41.48	40.45	40.53	11591200
2001-03-01	40.40	41.25	40.39	40.70	12507400
2001-03-02	41.35	41.94	41.09	41.61	10093800
2001-03-05	41.48	42.20	41.44	41.93	10030200
2001-03-06	42.05	42.15	41.60	41.80	9572400
2001-03-07	42.05	42.18	41.71	42.11	10331400
2001-03-08	42.11	42.93	42.01	42.93	11167600
2001-03-09	42.80	43.25	42.63	43.00	10905800
2001-03-12	43.00	43.00	41.88	41.88	11102000
2001-03-13	41.60	41.77	41.24	41.65	11603600
2001-03-14	41.15	41.50	40.98	41.32	11598800
2001-03-15	41.88	41.88	40.73	41.48	13140200
2001-03-16	40.93	41.45	40.84	40.85	21222200
2001-03-19	40.70	41.42	40.63	40.63	11753000
2001-03-20	40.65	41.34	40.31	40.33	11128800
2001-03-21	40.22	40.62	39.79	39.91	11964800
2001-03-22	39.88	40.03	37.60	38.85	18738000
2001-03-23	38.38	38.98	38.26	38.45	17656800
2001-03-26	39.00	39.37	38.90	39.13	14797200
2001-03-27	39.65	40.55	39.54	40.32	14715800
2001-03-28	39.85	40.00	38.90	39.33	11226800
2001-03-29	38.95	39.35	38.70	39.15	9389000
2001-03-30	39.53	40.50	39.50	40.50	13186600
2001-04-02	40.50	40.65	39.53	39.80	13300400
2001-04-03	39.65	39.73	38.50	38.95	14200800
2001-04-04	38.95	39.86	38.92	39.35	11742600
2001-04-05	39.95	40.50	39.65	40.47	11078400
2001-04-06	40.50	41.05	39.55	41.05	12139000
2001-04-09	41.05	41.52	40.96	41.26	11913800
2001-04-10	41.75	42.25	41.50	42.00	12221600
2001-04-11	41.53	41.60	40.80	40.97	14246800
2001-04-12	40.98	41.43	40.76	41.00	10998400
2001-04-16	41.06	42.29	41.06	42.28	11912600
2001-04-17	41.75	42.40	41.75	42.36	14030600
2001-04-18	42.35	42.71	41.86	42.57	16537800
2001-04-19	42.28	42.60	41.85	42.23	13994000
2001-04-20	42.15	42.70	42.15	42.59	12165800
2001-04-23	42.98	44.02	42.95	44.00	16205800
2001-04-24	44.00	44.50	43.60	43.75	14400800
2001-04-25	44.00	44.92	43.85	44.55	15461200
2001-04-26	44.65	44.78	44.28	44.43	13923000
2001-04-27	44.55	44.63	44.10	44.53	9939800
2001-04-30	44.45	44.94	44.28	44.30	15066600
2001-05-01	44.40	44.52	44.08	44.40	9711600
2001-05-02	43.83	43.83	43.13	43.25	16951600
2001-05-03	43.25	43.40	42.73	43.05	13183800
2001-05-04	43.06	43.90	43.06	43.78	9690000
2001-05-07	43.78	44.41	43.63	44.10	10081400
2001-05-08	44.05	44.58	43.80	44.37	11055000
2001-05-09	44.55	44.88	44.45	44.86	10886200
2001-05-10	44.65	44.69	44.02	44.05	10117200
2001-05-11	44.05	44.05	43.33	43.82	8956400
2001-05-14	44.10	44.72	44.05	44.53	9779400
2001-05-15	44.53	44.77	44.33	44.73	9016800
2001-05-16	44.73	45.00	44.52	44.75	16337000
2001-05-17	44.58	44.58	44.14	44.37	11597600
2001-05-18	44.48	45.13	44.40	45.10	14289200
2001-05-21	45.23	45.33	44.36	44.38	12277800
2001-05-22	44.40	44.51	44.24	44.41	11800600
2001-05-23	44.41	44.41	43.49	43.64	12371000
2001-05-24	43.93	44.08	43.65	43.97	8676800
2001-05-25	43.87	44.34	43.86	44.05	9276600
2001-05-29	44.45	44.61	43.90	43.90	12247200
2001-05-30	44.20	45.00	44.00	44.44	16315800
2001-05-31	44.15	44.67	44.15	44.38	11855800
2001-06-01	44.50	44.55	44.09	44.48	7832400
2001-06-04	44.90	45.43	44.86	45.42	9830600
2001-06-05	45.42	45.84	44.92	45.78	12484800
2001-06-06	45.28	45.38	44.61	44.70	15883600
2001-06-07	44.83	44.99	44.48	44.59	12797600
2001-06-08	44.50	44.76	44.20	44.70	8796400
2001-06-11	44.75	45.25	44.65	44.85	10153000
2001-06-12	45.24	45.24	44.71	45.06	10999400
2001-06-13	45.19	45.36	44.75	44.99	8818600
2001-06-14	44.50	44.90	44.28	44.43	9028000
2001-06-15	44.40	45.14	44.38	44.45	22961200
2001-06-18	44.61	44.61	44.16	44.25	9187600
2001-06-19	44.38	44.44	44.03	44.19	8804800
2001-06-20	43.95	44.58	43.85	43.87	12691800
2001-06-21	43.85	44.21	43.36	44.21	14991800
2001-06-22	44.25	44.51	43.93	44.46	11417800
2001-06-25	44.01	44.57	44.01	44.26	10308200
2001-06-26	44.20	44.50	44.19	44.28	10318400
2001-06-27	44.03	44.08	43.61	43.61	11581600
2001-06-28	43.18	43.52	43.08	43.41	15586800
2001-06-29	43.41	43.96	43.28	43.68	15372000
2001-07-02	44.13	44.40	43.73	43.85	11477400
2001-07-03	43.83	43.83	43.43	43.67	6655000
2001-07-05	43.75	44.10	43.43	43.50	10128400
2001-07-06	43.80	43.90	43.15	43.40	9679400
2001-07-09	43.53	43.53	43.09	43.36	9224600
2001-07-10	43.25	43.32	42.88	42.88	10404600
2001-07-11	42.75	42.88	42.03	42.48	13727600
2001-07-12	42.08	42.96	42.05	42.73	9642400
2001-07-13	42.73	43.49	42.67	42.99	9135800
2001-07-16	43.08	43.50	42.78	43.00	9728200
2001-07-17	43.11	43.30	42.48	42.65	11735400
2001-07-18	42.25	42.38	41.73	42.13	18791200
2001-07-19	43.20	43.55	42.60	43.08	11467400
2001-07-20	43.15	43.60	43.15	43.36	11197100
2001-07-23	43.50	43.72	42.15	42.50	9599700
2001-07-24	42.48	42.48	40.52	40.97	14718900
2001-07-25	41.40	42.40	41.15	42.13	11584800
2001-07-26	41.30	42.75	41.29	42.72	10422700
2001-07-27	42.55	42.95	41.86	42.73	8373800
2001-07-30	42.40	42.70	42.16	42.41	6948900
2001-07-31	42.20	42.89	41.75	41.76	11069300
2001-08-01	42.45	42.49	41.51	41.60	8070600
2001-08-02	41.52	41.90	41.39	41.73	8630400
2001-08-03	41.90	41.92	40.80	41.26	8845300
2001-08-06	41.26	41.35	40.73	40.85	8385200
2001-08-07	41.00	41.40	40.88	41.38	8982400
2001-08-08	41.75	41.95	40.99	41.25	9474300
2001-08-09	40.80	41.24	40.60	40.95	8303300
2001-08-10	41.30	41.80	40.75	41.35	8975300
2001-08-13	41.40	41.79	41.26	41.40	6982100
2001-08-14	41.46	41.70	40.82	41.15	8049700
2001-08-15	41.50	41.85	41.00	41.50	9303000
2001-08-16	41.35	41.64	40.86	41.29	7555000
2001-08-17	41.29	41.29	40.18	40.47	8613200
2001-08-20	40.42	40.87	40.35	40.75	9529300
2001-08-21	40.85	41.00	40.05	40.39	7801500
2001-08-22	40.85	41.25	40.62	40.71	9659400
2001-08-23	40.51	41.24	40.51	40.89	7192000
2001-08-24	41.14	41.70	40.72	41.70	6682200
2001-08-27	41.70	41.77	41.00	41.05	6147100
2001-08-28	41.10	41.23	40.50	40.51	6595400
2001-08-29	40.97	41.17	40.38	40.38	8114500
2001-08-30	40.79	41.26	40.15	40.15	10675800
2001-08-31	40.47	40.89	40.11	40.15	7608200
2001-09-04	40.60	41.35	40.51	40.75	9245400
2001-09-05	40.85	41.30	40.10	41.22	9563600
2001-09-06	41.19	41.50	40.60	40.90	10297800
2001-09-07	40.48	41.29	40.35	40.90	10107800
2001-09-10	40.70	41.35	40.40	41.24	10776100
2001-09-17	41.24	41.45	39.77	40.15	16657100
2001-09-18	40.15	40.25	39.02	39.48	10088000
2001-09-19	39.48	39.49	36.13	38.41	15398700
2001-09-20	37.45	37.75	36.80	37.02	12957600
2001-09-21	35.50	37.05	35.01	35.83	21352100
2001-09-24	36.00	36.85	35.40	35.86	14025500
2001-09-25	35.61	36.30	35.25	36.28	15554700
2001-09-26	36.75	36.95	35.78	36.01	11499000
2001-09-27	36.70	38.55	36.50	38.42	13313100
2001-09-28	39.50	39.60	38.90	39.40	14064200
2001-10-01	39.25	39.75	38.05	39.09	10035100
2001-10-02	39.08	39.99	38.60	39.99	10912800
2001-10-03	39.60	40.05	39.00	39.84	12929300
2001-10-04	39.70	41.29	39.66	40.58	12016200
2001-10-05	41.15	41.29	39.96	40.69	11435000
2001-10-08	40.39	41.26	40.02	40.94	8799500
2001-10-09	41.20	41.25	40.38	41.06	7209300
2001-10-10	41.06	42.49	40.90	42.28	10453500
2001-10-11	42.28	42.70	41.77	42.09	10752400
2001-10-12	42.09	42.54	41.51	42.29	11408000
2001-10-15	41.95	42.19	41.41	41.65	6662000
2001-10-16	41.66	42.00	41.32	41.75	6859800
2001-10-17	41.80	42.35	41.42	41.44	8573900
2001-10-18	40.80	41.26	40.16	40.40	9571200
2001-10-19	40.29	40.90	39.61	40.54	11638600
2001-10-22	40.49	41.34	40.20	41.12	7325300
2001-10-23	40.68	41.52	40.46	40.87	9007100
2001-10-24	40.50	40.54	39.78	39.86	12944800
2001-10-25	39.30	40.59	39.30	40.56	10624700
2001-10-26	40.40	41.20	40.30	41.06	7607600
2001-10-29	40.63	40.99	40.48	40.68	7502300
2001-10-30	39.75	40.07	39.27	39.46	10704400
2001-10-31	39.46	40.39	39.35	39.45	10031200
2001-11-01	39.45	40.53	39.05	40.49	9657100
2001-11-02	39.80	39.93	39.37	39.76	6733400
2001-11-05	40.00	40.09	39.00	39.39	11013900
2001-11-06	38.85	39.49	38.26	39.47	11956600
2001-11-07	39.00	39.53	38.65	39.08	10909200
2001-11-08	39.28	39.64	39.15	39.50	10376400
2001-11-09	39.90	40.40	39.81	40.25	7886400
2001-11-12	39.40	40.21	39.40	40.06	6826800
2001-11-13	40.02	40.58	39.90	40.50	8589200
2001-11-14	39.90	40.34	38.42	38.70	17174900
2001-11-15	38.10	38.11	36.79	37.19	23268200
2001-11-16	37.31	37.61	36.93	37.54	19030100
2001-11-19	37.40	37.50	36.76	37.01	14306300
2001-11-20	37.97	38.44	37.60	37.96	14734800
2001-11-21	38.30	38.70	37.80	37.88	8165400
2001-11-23	37.75	38.65	37.41	38.44	4286300
2001-11-26	38.05	38.25	37.35	37.77	9741300
2001-11-27	37.52	37.93	37.00	37.35	17340600
2001-11-28	37.15	37.43	36.81	37.10	9617900
2001-11-29	37.35	37.69	37.11	37.45	8727500
2001-11-30	37.63	37.70	37.19	37.40	11246000
2001-12-03	37.40	38.20	37.04	37.66	14895900
2001-12-04	38.00	38.37	37.60	38.31	10647200
2001-12-05	38.85	38.95	38.50	38.88	16500300
2001-12-06	38.75	38.75	37.30	37.33	15664100
2001-12-07	37.50	38.25	37.30	38.07	9949200
2001-12-10	38.07	38.09	37.51	37.55	9827200
2001-12-11	37.67	38.05	36.75	36.81	12167800
2001-12-12	37.15	37.54	36.91	37.42	10129100
2001-12-13	37.60	37.60	36.41	36.44	15932100
2001-12-14	36.64	37.20	36.52	36.86	11362400
2001-12-17	36.80	37.52	36.54	37.47	12363700
2001-12-18	37.58	37.75	37.41	37.55	10264600
2001-12-19	37.55	38.50	37.41	38.35	13299900
2001-12-20	38.55	38.76	38.14	38.30	12066500
2001-12-21	38.60	39.47	38.50	38.50	25322600
2001-12-24	38.85	39.45	38.82	39.00	4913700
2001-12-26	39.15	40.30	39.12	39.60	9961800
2001-12-27	39.61	40.14	39.45	39.79	7395400
2001-12-28	39.95	40.10	39.66	39.78	8007800
2001-12-31	39.88	40.00	39.16	39.30	8730500
2002-01-02	39.30	39.60	38.90	39.60	11261900
2002-01-03	39.85	39.98	39.41	39.66	10128200
2002-01-04	39.70	40.07	39.60	40.00	8052100
2002-01-07	39.75	40.09	39.49	39.65	9945700
2002-01-08	39.90	39.99	39.50	39.70	8278000
2002-01-09	39.60	39.97	39.10	39.24	10036700
2002-01-10	39.24	39.77	39.06	39.39	7847500
2002-01-11	39.39	39.60	38.45	38.50	9459000
2002-01-14	38.60	39.20	38.50	38.64	10142900
2002-01-15	38.89	39.55	38.88	39.30	9488500
2002-01-16	39.00	39.01	38.46	38.50	8913000
2002-01-17	38.62	39.03	38.60	38.64	7479600
2002-01-18	38.64	38.85	38.28	38.40	10301800
2002-01-22	38.85	39.50	38.01	38.02	7158800
2002-01-23	38.50	39.17	38.50	38.90	9892700
2002-01-24	38.60	38.99	38.51	38.80	10113800
2002-01-25	38.98	39.64	38.70	39.16	8516200
2002-01-28	39.45	39.87	38.71	38.96	8097600
2002-01-29	38.50	38.90	37.95	37.95	11849500
2002-01-30	37.95	38.73	37.80	38.69	11733400
2002-01-31	38.51	39.05	38.30	39.05	11115000
2002-02-01	39.15	39.20	38.80	39.00	9518300
2002-02-04	39.10	39.20	38.26	38.35	10086100
2002-02-05	38.60	38.90	37.85	38.33	10948500
2002-02-06	38.34	38.98	38.13	38.92	10385500
2002-02-07	38.69	38.99	38.21	38.30	9027100
2002-02-08	38.05	38.36	37.99	38.29	8731100
2002-02-11	38.29	38.91	37.96	38.50	8757900
2002-02-12	38.68	38.74	37.60	38.40	7334000
2002-02-13	38.50	38.67	38.12	38.64	10065900
2002-02-14	38.98	39.40	38.67	39.00	10044600
2002-02-15	39.18	39.40	38.90	38.90	10471300
2002-02-19	38.90	39.44	38.72	38.77	9863600
2002-02-20	38.88	38.99	38.45	38.99	7279900
2002-02-21	39.45	39.74	39.06	39.15	12312000
2002-02-22	39.40	40.96	39.05	40.72	17838900
2002-02-25	40.85	41.15	40.62	41.00	11503400
2002-02-26	41.00	41.11	40.60	40.72	10048000
2002-02-27	40.92	41.54	40.58	40.92	13939600
2002-02-28	41.40	41.80	41.25	41.30	12889700
2002-03-01	41.75	42.00	41.65	42.00	12683700
2002-03-04	42.15	42.70	42.11	42.65	11899900
2002-03-05	42.50	42.90	42.19	42.50	10761400
2002-03-06	42.55	43.48	42.38	43.21	14752500
2002-03-07	43.35	43.35	42.60	42.89	11770000
2002-03-08	43.50	43.52	42.67	42.91	10804100
2002-03-11	43.25	43.78	43.18	43.49	12173400
2002-03-12	43.59	44.00	43.46	44.00	12907500
2002-03-13	43.95	44.09	42.95	43.12	14394400
2002-03-14	43.44	43.45	43.01	43.24	8734500
2002-03-15	43.50	43.98	43.31	43.61	16069300
2002-03-18	43.75	43.99	43.34	43.74	8586400
2002-03-19	43.98	43.98	43.52	43.80	8110200
2002-03-20	43.64	43.67	43.33	43.53	8208600
2002-03-21	43.67	43.69	43.20	43.53	7374000
2002-03-22	43.50	43.66	43.12	43.47	9326600
2002-03-25	43.22	43.31	42.84	42.85	9524500
2002-03-26	42.95	43.75	42.95	43.74	11368000
2002-03-27	43.58	44.15	43.58	43.95	11202200
2002-03-28	44.05	44.29	43.71	43.83	9657600
2002-04-01	44.20	44.32	43.80	43.83	8932900
2002-04-02	43.90	44.57	43.87	44.38	8986700
2002-04-03	44.38	44.40	43.40	43.69	12815300
2002-04-04	44.10	44.10	42.95	43.15	13766200
2002-04-05	43.10	43.97	42.25	42.63	11357400
2002-04-08	43.35	43.69	43.03	43.24	9313100
2002-04-09	42.70	42.91	42.47	42.72	9255600
2002-04-10	42.50	43.18	42.50	43.18	10407300
2002-04-11	43.13	43.14	42.34	42.40	8666900
2002-04-12	41.95	42.10	41.25	41.30	13028800
2002-04-15	42.10	42.30	41.60	41.60	11332300
2002-04-16	41.99	42.50	41.90	42.28	10538700
2002-04-17	42.48	42.74	41.92	42.22	9391500
2002-04-18	42.52	42.75	42.05	42.46	9623300
2002-04-19	42.46	42.65	42.06	42.52	8592400
2002-04-22	42.45	42.50	41.64	41.85	8650900
2002-04-23	40.50	41.56	40.42	41.35	19170900
2002-04-24	41.05	41.17	40.20	40.30	13102000
2002-04-25	40.10	40.75	40.01	40.54	11666000
2002-04-26	40.60	40.71	39.80	40.00	10046600
2002-04-29	40.00	40.36	39.60	39.70	10034600
2002-04-30	40.00	40.70	39.89	40.17	12714700
2002-05-01	39.90	40.69	39.69	40.69	9875800
2002-05-02	40.59	40.85	40.31	40.80	9258500
2002-05-03	40.95	41.13	40.21	40.59	11052000
2002-05-06	40.12	40.17	39.12	39.25	9591800
2002-05-07	39.49	39.54	39.03	39.10	8866500
2002-05-08	38.85	40.15	38.85	40.01	12585200
2002-05-09	39.75	39.85	39.25	39.36	8352500
2002-05-10	39.80	39.80	38.75	38.96	9037300
2002-05-13	38.82	40.10	38.68	40.01	8910800
2002-05-14	40.47	40.78	40.07	40.58	9816600
2002-05-15	40.00	40.25	39.51	39.71	9883100
2002-05-16	39.95	40.38	39.94	40.27	7911800
2002-05-17	40.28	40.37	39.74	40.20	9978700
2002-05-20	39.95	40.00	39.50	39.59	8056800
2002-05-21	39.79	40.22	39.73	39.77	9555500
2002-05-22	40.02	40.59	39.84	40.43	8328600
2002-05-23	40.75	41.03	40.30	40.90	11039400
2002-05-24	41.00	41.10	40.01	40.23	7827400
2002-05-28	40.00	40.10	39.55	39.84	8668600
2002-05-29	39.70	40.42	39.51	40.30	9989900
2002-05-30	39.85	40.30	39.12	39.35	13837500
2002-05-31	39.60	40.44	39.58	39.93	12150200
2002-06-03	40.00	40.17	38.99	39.08	10263900
2002-06-04	39.07	39.64	38.74	39.23	10105900
2002-06-05	38.98	39.70	38.71	39.56	12714700
2002-06-06	39.98	40.17	38.91	39.15	10671400
2002-06-07	39.15	39.80	39.11	39.42	10863500
2002-06-10	39.42	39.55	38.96	39.13	7657000
2002-06-11	39.73	39.74	38.93	39.03	10123900
2002-06-12	39.20	39.95	39.14	39.70	11070400
2002-06-13	39.35	39.90	39.22	39.36	9612100
2002-06-14	39.30	39.35	38.50	39.15	10659300
2002-06-17	39.45	40.20	39.35	40.03	10600800
2002-06-18	40.00	40.17	39.69	39.93	8531000
2002-06-19	39.95	40.07	38.99	39.37	8469900
2002-06-20	39.41	40.08	39.41	39.74	12189700
2002-06-21	39.00	39.98	39.00	39.25	24886600
2002-06-24	39.25	40.12	39.25	40.00	13250200
2002-06-25	40.25	40.58	39.34	39.60	13526300
2002-06-26	39.60	39.80	38.90	39.45	14191000
2002-06-27	39.74	40.25	39.30	40.25	11142300
2002-06-28	40.10	41.02	40.07	40.92	13780900
2002-07-01	40.77	41.10	40.48	40.65	10499000
2002-07-02	40.80	40.85	39.80	40.16	11871500
2002-07-03	40.15	40.37	39.62	39.91	10466200
2002-07-05	39.95	40.52	39.79	40.52	5859600
2002-07-08	40.35	40.64	40.16	40.36	9932500
2002-07-09	40.35	40.53	39.70	39.80	10620500
2002-07-10	40.25	40.27	37.70	38.23	17564900
2002-07-11	38.23	38.50	37.06	37.10	20845000
2002-07-12	37.26	37.45	36.15	36.53	16154100
2002-07-15	36.10	36.30	33.87	35.75	23645400
2002-07-16	35.01	35.94	34.52	35.20	19740700
2002-07-17	35.90	36.39	35.30	35.61	16858000
2002-07-18	35.76	36.39	34.50	34.75	15296800
2002-07-19	33.65	34.49	31.70	32.40	27638900
2002-07-22	32.40	32.70	29.75	30.27	36083000
2002-07-23	30.70	31.25	29.99	30.92	33082700
2002-07-24	30.90	34.15	30.50	33.93	39491200
2002-07-25	33.94	34.70	33.09	33.90	26839400
2002-07-26	34.00	35.20	33.75	35.09	15832500
2002-07-29	35.90	36.44	35.34	36.33	16119400
2002-07-30	36.37	36.37	35.20	35.67	17310000
2002-07-31	35.52	36.88	35.25	36.76	18178800
2002-08-01	35.25	35.79	33.51	33.65	21654000
2002-08-02	33.85	34.25	32.80	33.61	16048500
2002-08-05	33.65	34.24	32.32	32.50	12727000
2002-08-06	33.15	34.25	33.07	33.40	13252700
2002-08-07	33.75	34.40	33.00	34.30	13860900
2002-08-08	34.31	36.01	34.10	36.00	15591700
2002-08-09	35.77	36.30	34.95	36.10	12980800
2002-08-12	35.27	35.95	35.10	35.73	9439000
2002-08-13	35.10	35.90	34.80	34.84	9547400
2002-08-14	35.40	36.50	34.91	36.39	11688300
2002-08-15	36.80	37.37	36.58	37.14	11510300
2002-08-16	37.09	37.23	36.51	36.85	11337900
2002-08-19	36.55	37.28	36.45	37.16	9356000
2002-08-20	36.91	37.06	35.61	36.18	11069800
2002-08-21	36.28	36.62	35.80	36.44	11093700
2002-08-22	36.44	37.24	36.34	37.03	9142900
2002-08-23	36.80	36.85	35.86	36.15	7933400
2002-08-26	36.20	36.92	35.95	36.67	7253700
2002-08-27	37.45	37.80	36.44	36.90	12466500
2002-08-28	36.35	36.64	35.32	35.62	9397500
2002-08-29	35.02	35.40	34.65	35.39	9310000
2002-08-30	34.75	36.20	34.75	35.45	9368500
2002-09-03	34.25	34.70	33.41	33.62	14548800
2002-09-04	33.69	34.04	32.51	33.82	13640900
2002-09-05	33.06	34.10	32.95	33.77	11370000
2002-09-06	34.71	34.91	33.98	34.31	10377600
2002-09-09	34.25	34.50	33.65	34.00	9958300
2002-09-10	34.39	34.85	34.18	34.79	8178000
2002-09-11	35.00	35.80	34.47	34.60	7353100
2002-09-12	34.43	34.43	33.50	33.59	9552000
2002-09-13	33.59	34.25	32.80	34.08	9357400
2002-09-16	33.83	34.47	33.70	34.40	7673900
2002-09-17	34.40	34.40	32.97	33.07	12224900
2002-09-18	33.00	33.87	32.76	33.20	10012900
2002-09-19	32.56	33.28	32.22	32.36	10140000
2002-09-20	32.59	33.08	32.50	32.87	21231700
2002-09-23	32.62	33.26	32.49	32.72	10427600
2002-09-24	32.50	32.57	31.80	31.95	13701000
2002-09-25	32.88	32.94	31.70	32.61	12000200
2002-09-26	33.35	34.30	32.50	34.15	13715800
2002-09-27	33.90	34.26	32.79	32.82	12682200
2002-09-30	32.82	32.82	31.18	31.90	19363000
2002-10-01	32.18	33.92	32.03	33.92	16805900
2002-10-02	33.10	34.52	32.25	32.65	19597200
2002-10-03	32.85	33.79	32.65	33.18	18259400
2002-10-04	33.40	33.79	32.68	33.06	15938100
2002-10-07	33.00	34.40	33.00	33.19	13892400
2002-10-08	33.70	33.70	32.42	32.70	17219700
2002-10-09	32.10	33.50	32.07	32.83	17765000
2002-10-10	33.08	33.83	32.53	33.79	16141900
2002-10-11	34.01	34.74	33.68	34.54	11921300
2002-10-14	34.50	34.99	34.23	34.93	8033300
2002-10-15	35.25	36.32	35.20	36.30	18042600
2002-10-16	36.30	36.44	35.48	35.53	13574500
2002-10-17	36.35	36.50	35.75	36.30	10699300
2002-10-18	36.05	36.50	35.60	36.00	12215000
2002-10-21	35.75	36.30	35.50	36.00	10410300
2002-10-22	36.01	36.01	34.46	35.18	13355000
2002-10-23	34.65	35.24	33.97	35.13	12338700
2002-10-24	35.50	35.56	34.32	34.67	9756800
2002-10-25	34.20	35.15	34.14	35.11	11126200
2002-10-28	34.86	35.14	34.22	34.64	8998200
2002-10-29	33.50	34.11	32.57	33.23	15179700
2002-10-30	33.45	34.19	33.30	34.08	14989100
2002-10-31	34.32	35.24	33.11	33.66	19459100
2002-11-01	33.80	34.84	33.72	34.66	12021700
2002-11-04	34.50	34.75	34.02	34.26	12400600
2002-11-05	34.51	35.85	34.30	35.58	13838300
2002-11-06	35.35	35.48	34.20	35.11	13006800
2002-11-07	34.95	35.10	34.01	34.48	10042900
2002-11-08	34.70	34.80	34.41	34.61	9743200
2002-11-11	34.65	34.84	33.60	33.87	8758800
2002-11-12	34.25	34.59	33.78	34.04	10448700
2002-11-13	34.15	34.37	33.00	33.40	12262900
2002-11-14	33.95	34.85	33.83	34.50	13057100
2002-11-15	34.25	34.99	34.22	34.85	11186000
2002-11-18	35.01	35.28	34.53	34.97	8947500
2002-11-19	35.00	35.48	34.86	35.20	9911900
2002-11-20	34.90	35.40	34.85	35.24	10245800
2002-11-21	35.38	35.40	34.60	34.86	12584600
2002-11-22	34.81	34.84	34.05	34.22	14077300
2002-11-25	34.10	34.74	33.92	34.60	9496300
2002-11-26	34.10	34.37	33.82	33.96	11773100
2002-11-27	34.55	35.03	34.25	34.96	10478900
2002-11-29	34.98	34.98	34.63	34.80	5203700
2002-12-02	35.15	35.40	34.10	34.58	11803800
2002-12-03	34.30	35.07	34.30	34.90	12990600
2002-12-04	34.91	35.17	34.17	34.77	13499200
2002-12-05	34.77	34.90	34.41	34.77	11348800
2002-12-06	34.40	35.15	34.34	35.15	12631000
2002-12-09	35.15	35.35	34.39	34.51	12036000
2002-12-10	34.30	35.08	34.25	35.04	9500900
2002-12-11	35.15	35.38	34.65	35.02	9995200
2002-12-12	35.00	35.07	34.66	34.88	9573800
2002-12-13	34.63	35.54	34.52	35.04	15616600
2002-12-16	35.40	36.06	35.30	35.86	13512600
2002-12-17	35.90	36.05	35.20	35.52	11299500
2002-12-18	35.38	35.64	35.01	35.54	12531800
2002-12-19	35.15	35.58	34.91	35.15	11564100
2002-12-20	35.65	35.80	35.12	35.70	20709100
2002-12-23	36.05	36.22	35.65	35.75	10108900
2002-12-24	35.75	35.90	35.40	35.42	4196900
2002-12-26	35.62	35.96	35.21	35.32	7451900
2002-12-27	35.35	35.52	34.60	34.64	10271000
2002-12-30	34.88	35.10	34.72	34.75	13358300
2002-12-31	34.74	35.00	34.21	34.94	11602600
2003-01-02	35.00	35.55	34.97	35.47	12798800
2003-01-03	35.25	35.63	35.20	35.50	9221900
2003-01-06	35.45	36.60	35.41	36.38	11925100
2003-01-07	36.05	36.06	35.14	35.15	14600300
2003-01-08	35.15	35.19	34.81	35.00	12677600
2003-01-09	35.10	35.85	35.10	35.74	11459700
2003-01-10	35.35	35.70	35.10	35.24	11082500
2003-01-13	35.19	35.36	34.88	35.10	10181400
2003-01-14	34.98	35.45	34.85	35.42	9594700
2003-01-15	35.40	35.41	34.75	34.93	11802500
2003-01-16	35.18	35.44	34.89	35.09	10829300
2003-01-17	35.09	35.09	34.70	34.72	10826900
2003-01-21	34.41	34.55	33.90	33.92	12169800
2003-01-22	33.76	34.10	33.39	33.49	15991200
2003-01-23	33.35	33.63	33.21	33.41	10857800
2003-01-24	33.20	33.32	32.40	32.69	12763400
2003-01-27	32.50	32.85	31.58	31.82	14653000
2003-01-28	32.25	32.94	32.05	32.66	15268600
2003-01-29	33.45	34.25	32.96	33.85	17058100
2003-01-30	34.43	34.44	33.19	33.23	16315000
2003-01-31	33.23	34.36	32.99	34.15	16386900
2003-02-03	34.16	34.67	34.03	34.63	12181700
2003-02-04	34.50	34.78	33.85	34.63	12801300
2003-02-05	34.98	35.09	33.95	34.13	12156500
2003-02-06	33.70	33.77	33.17	33.61	11956900
2003-02-07	33.85	33.90	33.06	33.35	9300500
2003-02-10	33.55	33.74	33.16	33.61	10395000
2003-02-11	33.85	33.86	33.01	33.37	9983900
2003-02-12	33.37	33.45	32.69	32.70	9607600
2003-02-13	32.70	33.33	32.32	33.13	11359900
2003-02-14	33.05	33.49	32.60	33.44	12265900
2003-02-18	33.70	34.09	33.36	33.75	12118700
2003-02-19	33.76	33.93	33.47	33.78	9364800
2003-02-20	34.00	34.14	33.45	33.63	9317900
2003-02-21	33.95	34.28	33.53	34.18	13706200
2003-02-24	33.93	34.40	33.82	34.00	12191800
2003-02-25	33.65	34.19	33.54	34.14	13866500
2003-02-26	33.91	34.14	33.63	33.84	12328300
2003-02-27	33.94	34.30	33.81	33.98	12705200
2003-02-28	34.15	34.43	33.92	34.02	12936600
2003-03-03	34.39	34.73	34.20	34.46	12094000
2003-03-04	34.70	34.74	34.17	34.23	10453100
2003-03-05	34.23	34.92	34.22	34.92	12192000
2003-03-06	34.75	34.86	34.41	34.56	12140800
2003-03-07	34.10	34.88	34.08	34.79	13199300
2003-03-10	34.79	34.88	34.35	34.35	11639200
2003-03-11	34.75	34.94	34.55	34.57	13179300
2003-03-12	34.57	34.57	33.23	34.06	18850500
2003-03-13	34.38	34.64	33.92	34.49	13468400
2003-03-14	34.55	34.80	34.04	34.39	15109200
2003-03-17	34.45	35.25	34.32	35.05	17120900
2003-03-18	34.98	35.25	34.62	35.25	12781400
2003-03-19	35.30	35.73	35.21	35.59	12074500
2003-03-20	35.37	35.89	35.26	35.59	12171300
2003-03-21	36.00	36.01	35.57	36.00	14987200
2003-03-24	35.95	36.01	35.30	35.31	12115300
2003-03-25	35.65	36.15	35.55	35.67	11220700
2003-03-26	35.75	36.12	35.73	35.86	13101600
2003-03-27	35.70	36.15	35.52	35.92	10586700
2003-03-28	35.62	36.20	35.62	36.03	8197300
2003-03-31	35.45	35.65	34.87	34.95	14409200
2003-04-01	35.25	35.85	35.13	35.65	11611000
2003-04-02	35.95	35.99	35.61	35.70	9436800
2003-04-03	35.71	35.84	34.94	35.05	12929200
2003-04-04	35.26	35.57	35.20	35.52	10387200
2003-04-07	35.98	36.00	35.00	35.05	11947700
2003-04-08	35.00	35.08	34.45	34.58	12540700
2003-04-09	34.90	35.21	34.40	34.47	11925300
2003-04-10	34.49	34.80	34.32	34.68	8725400
2003-04-11	34.60	34.90	34.20	34.33	9260300
2003-04-14	34.26	34.91	34.26	34.87	8152000
2003-04-15	34.89	35.10	34.61	35.05	8858200
2003-04-16	35.17	35.17	34.48	34.69	9622300
2003-04-17	34.47	35.06	34.47	35.03	9032300
2003-04-21	35.10	35.16	34.70	34.87	8200400
2003-04-22	34.69	35.57	34.50	35.42	11554900
2003-04-23	35.17	35.34	34.81	35.34	12681600
2003-04-24	35.05	35.33	34.90	35.13	8994600
2003-04-25	35.00	35.01	34.50	34.79	11468800
2003-04-28	34.88	35.60	34.82	35.41	11482100
2003-04-29	35.25	35.40	34.70	34.83	11393000
2003-04-30	34.72	35.30	34.69	35.20	20392200
2003-05-01	35.32	35.77	34.99	35.48	13476700
2003-05-02	35.48	36.09	35.48	36.04	12745600
2003-05-05	36.15	36.21	35.40	35.45	12596200
2003-05-06	35.48	35.67	35.06	35.20	14761700
2003-05-07	35.21	35.60	35.11	35.41	9740600
2003-05-08	35.20	35.71	35.13	35.34	9054400
2003-05-09	35.33	35.56	35.17	35.47	8604500
2003-05-12	35.37	35.60	35.21	35.55	12257500
2003-05-13	35.59	35.66	35.32	35.53	11035700
2003-05-14	35.57	35.63	35.12	35.21	10511500
2003-05-15	35.32	35.44	35.08	35.29	8949800
2003-05-16	35.30	35.56	35.23	35.45	11237700
2003-05-19	35.17	35.30	35.02	35.04	9147100
2003-05-20	35.19	35.49	35.12	35.32	10327700
2003-05-21	35.32	35.83	35.08	35.79	14260600
2003-05-22	35.64	35.97	35.59	35.95	12442200
2003-05-23	35.85	36.31	35.72	35.98	9475200
2003-05-27	35.80	36.77	35.75	36.71	15413000
2003-05-28	36.51	36.69	36.20	36.45	11783600
2003-05-29	36.45	36.58	35.82	35.97	10919500
2003-05-30	35.97	36.48	35.95	36.40	12885000
2003-06-02	36.53	36.75	36.36	36.58	11442600
2003-06-03	36.73	36.98	36.55	36.98	11542200
2003-06-04	36.97	37.47	36.88	37.40	12381100
2003-06-05	37.30	37.30	36.78	37.16	10907400
2003-06-06	37.29	37.71	37.15	37.34	12194000
2003-06-09	37.26	37.60	37.21	37.46	8042400
2003-06-10	37.60	37.64	37.23	37.54	9069100
2003-06-11	37.75	38.20	37.71	38.20	12358100
2003-06-12	38.20	38.45	37.87	38.20	10611200
2003-06-13	38.19	38.25	37.45	37.93	9909500
2003-06-16	37.93	38.31	37.73	38.31	11095400
2003-06-17	38.31	38.31	37.56	37.67	13476200
2003-06-18	37.67	37.72	37.05	37.34	12838200
2003-06-19	37.30	37.30	36.85	36.88	11749900
2003-06-20	36.98	37.20	36.79	36.89	20441200
2003-06-23	36.83	36.99	36.65	36.94	9594900
2003-06-24	36.94	37.00	36.75	36.90	13179500
2003-06-25	36.84	37.22	36.60	36.66	11589700
2003-06-26	36.45	36.80	36.31	36.70	9045000
2003-06-27	36.63	36.77	36.21	36.37	8980400
2003-06-30	36.43	36.61	35.91	35.91	13997200
2003-07-01	35.95	36.30	35.55	36.18	12560800
2003-07-02	36.03	36.29	35.86	36.28	11313500
2003-07-03	36.10	36.25	35.80	36.06	6905200
2003-07-07	36.10	36.40	36.00	36.05	10999500
2003-07-08	35.85	36.01	35.51	35.65	11209500
2003-07-09	35.65	35.95	35.31	35.86	14858800
2003-07-10	35.86	35.86	35.49	35.50	13235700
2003-07-11	35.32	35.79	35.32	35.60	9433600
2003-07-14	35.62	35.85	35.25	35.30	12027200
2003-07-15	35.40	35.40	34.94	35.19	12376900
2003-07-16	35.27	35.45	34.91	34.92	13334600
2003-07-17	34.92	35.33	34.90	35.20	12737400
2003-07-18	35.50	35.89	35.17	35.88	13314700
2003-07-21	35.80	35.84	35.28	35.38	9359000
2003-07-22	35.41	35.90	35.26	35.72	9317400
2003-07-23	35.72	35.77	35.30	35.67	8493600
2003-07-24	35.74	35.93	35.21	35.25	10877900
2003-07-25	35.25	35.79	35.17	35.76	10994400
2003-07-28	35.70	35.98	35.58	35.75	14999300
2003-07-29	35.75	35.81	35.32	35.43	13576600
2003-07-30	35.68	35.74	35.32	35.32	11486200
2003-07-31	35.87	36.18	35.46	35.58	17034800
2003-08-01	35.57	35.58	35.21	35.33	13680100
2003-08-04	35.50	35.74	35.12	35.61	12784900
2003-08-05	35.70	35.84	35.31	35.35	11673200
2003-08-06	35.40	35.94	35.25	35.75	13184200
2003-08-07	35.61	36.35	35.61	36.25	14103000
2003-08-08	36.35	36.61	36.35	36.52	13370600
2003-08-11	36.50	36.78	35.58	36.52	9115700
2003-08-12	36.75	36.75	36.35	36.71	8645100
2003-08-13	36.80	36.84	36.39	36.50	8106200
2003-08-14	36.75	36.95	36.56	36.94	9590500
2003-08-15	36.94	36.94	36.66	36.83	6030300
2003-08-18	36.86	37.02	36.83	36.92	9160000
2003-08-19	36.88	37.10	36.45	36.68	9648300
2003-08-20	36.50	36.92	36.46	36.80	6918400
2003-08-21	36.98	37.14	36.70	37.05	8796900
2003-08-22	37.02	37.25	36.50	36.53	9335500
2003-08-25	36.35	36.81	36.32	36.77	7210700
2003-08-26	36.77	36.91	36.36	36.83	9078900
2003-08-27	37.10	37.25	37.05	37.25	11703600
2003-08-28	37.36	37.57	36.99	37.55	12248200
2003-08-29	37.55	37.74	37.30	37.70	8421400
2003-09-02	37.79	37.98	37.50	37.97	10965000
2003-09-03	37.98	38.20	37.90	38.08	11289200
2003-09-04	38.00	38.25	37.97	38.16	10441200
2003-09-05	38.00	38.13	37.78	37.97	8708300
2003-09-08	38.10	38.50	37.90	38.47	8282000
2003-09-09	38.25	38.40	37.80	38.11	9348700
2003-09-10	38.10	38.20	37.80	38.00	9128900
2003-09-11	38.10	38.35	37.94	38.00	9576100
2003-09-12	38.00	38.07	37.57	37.73	12423000
2003-09-15	37.70	37.77	37.46	37.51	7991500
2003-09-16	37.37	37.71	37.27	37.71	9303200
2003-09-17	37.55	37.55	36.81	36.84	14564500
2003-09-18	36.75	37.14	36.75	37.08	10824700
2003-09-19	36.85	37.16	36.81	36.99	16882500
2003-09-22	36.65	36.80	36.35	36.72	11773800
2003-09-23	36.80	37.10	36.75	37.06	9565900
2003-09-24	37.38	37.49	36.83	36.90	11743200
2003-09-25	37.10	37.44	37.00	37.15	11523700
2003-09-26	37.00	37.00	36.55	36.78	9112500
2003-09-29	36.78	37.07	36.61	37.02	8813300
2003-09-30	36.77	36.97	36.41	36.60	11822200
2003-10-01	36.92	37.35	36.60	37.35	13500900
2003-10-02	37.35	37.67	37.01	37.56	8956800
2003-10-03	37.90	38.23	37.75	37.75	11383200
2003-10-06	37.86	38.17	37.82	38.09	7229000
2003-10-07	37.79	38.39	37.74	38.34	9107400
2003-10-08	38.27	38.36	37.81	38.04	8165400
2003-10-09	38.25	38.40	37.84	37.95	11186300
2003-10-10	38.10	38.43	38.05	38.30	8229000
2003-10-13	38.37	38.73	38.36	38.48	8759700
2003-10-14	38.45	38.75	38.20	38.74	7902900
2003-10-15	38.75	38.90	38.30	38.49	9372600
2003-10-16	38.49	38.93	38.49	38.91	8475900
2003-10-17	38.91	38.91	38.52	38.66	9626300
2003-10-20	38.66	38.79	38.33	38.62	8157800
2003-10-21	38.63	38.69	38.27	38.35	11989100
2003-10-22	37.80	37.98	37.25	37.35	21405100
2003-10-23	37.10	37.60	36.95	37.60	11554200
2003-10-24	37.12	37.85	37.12	37.85	9355400
2003-10-27	37.81	38.07	37.64	37.74	7462100
2003-10-28	37.98	38.15	37.62	38.00	12176700
2003-10-29	38.00	38.13	37.01	37.81	9407400
2003-10-30	37.31	37.44	36.12	36.30	25982900
2003-10-31	36.45	36.82	36.44	36.58	16705600
2003-11-03	36.92	36.99	36.55	36.68	11876500
2003-11-04	36.52	36.70	36.20	36.32	15295300
2003-11-05	36.24	36.37	35.93	36.03	12435800
2003-11-06	35.90	36.05	35.75	35.92	12125600
2003-11-07	35.90	35.93	35.49	35.56	13687500
2003-11-10	35.56	35.85	35.45	35.76	9488500
2003-11-11	36.12	36.28	35.96	36.05	10420300
2003-11-12	36.10	36.25	35.92	36.02	8794300
2003-11-13	35.99	36.34	35.90	36.26	9999600
2003-11-14	36.35	36.47	35.40	36.00	18263300
2003-11-17	35.52	35.76	35.37	35.60	10461200
2003-11-18	35.55	35.70	35.14	35.15	12526900
2003-11-19	35.06	35.58	35.05	35.44	14499800
2003-11-20	35.25	36.30	35.11	35.31	10228100
2003-11-21	35.64	35.70	35.16	35.34	16137500
2003-11-24	35.48	35.76	35.40	35.56	13648900
2003-11-25	35.50	35.95	35.46	35.82	9780500
2003-11-26	35.90	36.38	35.84	36.28	10033500
2003-11-28	36.42	36.43	36.13	36.20	4779200
2003-12-01	36.50	36.70	36.22	36.39	13145700
2003-12-02	36.32	36.59	36.27	36.50	10813500
2003-12-03	36.45	36.69	36.45	36.54	21433400
2003-12-04	36.32	37.09	36.25	37.02	13984700
2003-12-05	37.13	37.13	36.61	36.78	9917000
2003-12-08	36.90	37.48	36.86	37.40	12064100
2003-12-09	37.70	37.87	37.53	37.64	12453700
2003-12-10	37.82	37.87	37.58	37.79	10492600
2003-12-11	37.97	38.00	37.76	37.91	11813100
2003-12-12	37.94	38.12	37.77	38.06	7449200
2003-12-15	37.91	38.00	37.60	37.80	11926200
2003-12-16	37.95	38.63	37.86	38.47	12930300
2003-12-17	38.63	38.91	38.42	38.88	12796200
2003-12-18	39.00	39.50	38.98	39.41	14683900
2003-12-19	39.49	39.66	39.30	39.60	17423600
2003-12-22	39.35	39.52	39.20	39.47	11379300
2003-12-23	39.25	39.75	39.20	39.75	10700500
2003-12-24	39.62	39.97	39.56	39.83	4253700
2003-12-26	39.81	40.14	39.81	40.05	4619200
2003-12-29	40.10	40.60	40.09	40.58	12274700
2003-12-30	40.58	40.97	40.53	40.68	9806300
2003-12-31	40.93	41.13	40.69	41.00	11637000
2004-01-02	41.02	41.22	40.40	40.63	12180000
2004-01-05	41.10	41.63	40.98	41.58	14668100
2004-01-06	41.52	41.55	40.96	41.30	12364400
2004-01-07	41.08	41.25	40.54	41.00	13561500
2004-01-08	40.91	40.91	40.31	40.90	14608300
2004-01-09	40.45	40.59	40.02	40.29	15826200
2004-01-12	40.70	40.89	40.52	40.86	10321800
2004-01-13	40.87	40.98	40.43	40.68	9365500
2004-01-14	40.58	40.71	40.31	40.68	8539500
2004-01-15	40.68	40.75	40.22	40.28	10256500
2004-01-16	40.35	40.50	40.08	40.50	13305200
2004-01-20	40.50	40.96	40.50	40.88	10790000
2004-01-21	40.96	41.46	40.81	41.43	11511800
2004-01-22	41.43	41.50	40.95	41.28	9422700
2004-01-23	41.35	41.43	40.75	41.04	11739000
2004-01-26	41.05	41.55	40.88	41.55	9565700
2004-01-27	41.43	41.77	41.11	41.19	10386700
2004-01-28	41.40	41.56	40.41	40.81	12189400
2004-01-29	41.46	41.59	41.16	41.47	16666200
2004-01-30	41.15	41.25	40.57	40.79	11082300
2004-02-02	41.26	41.26	40.39	40.69	13964900
2004-02-03	40.80	40.80	40.38	40.41	10048500
2004-02-04	40.05	40.51	40.05	40.35	12106600
2004-02-05	40.48	40.55	40.09	40.38	9355100
2004-02-06	40.23	40.56	40.10	40.51	9928700
2004-02-09	40.31	40.90	40.21	40.73	8845600
2004-02-10	40.58	41.23	40.50	41.09	8722600
2004-02-11	41.01	41.98	40.98	41.92	14555600
2004-02-12	41.78	42.00	41.55	41.91	9826100
2004-02-13	41.89	42.15	41.62	41.91	11234500
2004-02-17	42.20	42.45	42.13	42.23	8597700
2004-02-18	42.11	42.28	41.80	41.80	7767600
2004-02-19	41.90	42.38	41.86	41.95	10518900
2004-02-20	42.20	42.45	41.90	42.03	11256400
2004-02-23	42.23	42.69	42.15	42.58	9583000
2004-02-24	42.50	42.60	42.21	42.31	10385600
2004-02-25	42.45	42.75	42.29	42.65	10275000
2004-02-26	42.62	42.75	42.30	42.31	9332700
2004-02-27	42.46	42.73	42.11	42.17	13338600
2004-03-01	42.58	42.64	42.31	42.52	15990500
2004-03-02	42.20	42.38	42.01	42.04	11886600
2004-03-03	42.03	42.04	41.60	41.90	13615700
2004-03-04	41.80	41.87	41.68	41.75	8363400
2004-03-05	41.72	42.56	41.65	42.49	12789200
2004-03-08	42.50	42.74	42.40	42.56	10421600
2004-03-09	42.35	42.95	42.32	42.78	14112100
2004-03-10	43.00	43.40	42.43	42.43	18667900
2004-03-11	42.30	42.55	41.14	41.35	14986100
2004-03-12	41.45	42.09	41.36	42.03	11271700
2004-03-15	41.78	42.29	41.65	41.78	11621200
2004-03-16	41.95	42.25	41.69	42.07	9720000
2004-03-17	42.24	42.63	42.16	42.24	9077700
2004-03-18	42.10	42.55	41.96	42.46	10556900
2004-03-19	42.21	42.42	41.47	41.50	18987700
2004-03-22	41.25	41.48	40.83	40.94	12364500
2004-03-23	41.01	41.20	40.46	40.76	10905800
2004-03-24	40.70	40.94	39.91	40.10	13192300
2004-03-25	40.20	40.36	40.01	40.25	12703200
2004-03-26	40.35	41.14	40.32	40.74	11345400
2004-03-29	40.87	41.41	40.86	41.09	9621800
2004-03-30	41.41	41.66	41.26	41.55	10453100
2004-03-31	41.65	41.97	41.43	41.59	12630500
2004-04-01	41.90	41.99	41.43	41.52	11381200
2004-04-02	41.99	41.99	41.60	41.91	11270900
2004-04-05	41.97	42.33	41.95	42.25	8649100
2004-04-06	42.06	42.40	42.00	42.19	7449500
2004-04-07	42.02	42.28	41.88	41.90	10144700
2004-04-08	42.23	42.93	42.16	42.45	12242600
2004-04-12	42.70	43.37	42.60	43.11	9950600
2004-04-13	43.39	43.44	42.80	42.82	12351400
2004-04-14	42.58	43.30	42.51	43.30	11549600
2004-04-15	43.30	43.83	42.50	43.68	12009400
2004-04-16	43.74	43.90	43.55	43.86	10278000
2004-04-19	43.85	43.86	43.47	43.73	7110700
2004-04-20	43.72	43.72	42.70	43.30	10363100
2004-04-21	42.56	42.99	42.40	42.95	10862800
2004-04-22	42.69	43.55	42.60	43.30	10243300
2004-04-23	43.25	43.25	42.77	42.97	7957300
2004-04-26	43.25	43.44	42.97	43.01	9476400
2004-04-27	43.07	43.97	43.06	43.75	13363000
2004-04-28	43.68	43.80	43.12	43.12	11798800
2004-04-29	43.25	43.72	42.50	42.54	13531100
2004-04-30	42.90	43.46	42.55	42.55	13186400
2004-05-03	42.90	43.70	42.83	43.68	12381400
2004-05-04	43.64	43.89	43.25	43.52	13133700
2004-05-05	43.38	44.00	43.21	43.99	13154500
2004-05-06	43.90	44.24	43.51	43.83	11523100
2004-05-07	43.50	43.80	43.05	43.25	10017200
2004-05-10	42.63	42.85	41.59	42.05	16300500
2004-05-11	42.30	42.64	42.00	42.60	11286400
2004-05-12	42.27	43.03	42.26	43.00	13372400
2004-05-13	42.65	43.22	42.55	42.73	10251200
2004-05-14	42.80	43.56	42.73	43.27	10644700
2004-05-17	43.30	43.54	43.01	43.05	10229800
2004-05-18	43.05	43.06	42.55	42.69	11444100
2004-05-19	42.80	43.12	42.44	42.60	13681100
2004-05-20	42.56	43.07	42.52	42.73	8332400
2004-05-21	42.98	43.28	42.45	42.60	16860700
2004-05-24	42.66	43.05	42.50	42.80	11629700
2004-05-25	43.00	43.82	43.00	43.82	12634400
2004-05-26	43.78	43.82	43.28	43.55	10021700
2004-05-27	43.65	43.70	43.01	43.37	10616600
2004-05-28	43.10	43.52	43.06	43.25	10248800
2004-06-01	43.50	43.85	43.38	43.70	10000700
2004-06-02	43.85	43.99	43.71	43.78	13583600
2004-06-03	43.71	43.95	43.55	43.55	8656000
2004-06-04	43.50	43.59	43.21	43.37	10021500
2004-06-07	44.00	44.00	43.62	44.00	10918000
2004-06-08	43.99	44.24	43.72	43.89	12847800
2004-06-09	43.35	43.69	43.10	43.45	11655300
2004-06-10	43.65	44.14	43.62	43.98	9130400
2004-06-14	43.99	44.07	43.71	43.85	9361500
2004-06-15	44.01	44.44	43.93	44.08	12675200
2004-06-16	44.40	44.86	44.25	44.73	12110000
2004-06-17	44.80	44.90	44.65	44.77	9028200
2004-06-18	44.77	44.98	44.65	44.98	14795000
2004-06-21	44.89	45.00	44.65	44.73	9680900
2004-06-22	44.43	44.99	44.40	44.90	10466000
2004-06-23	44.91	45.47	44.83	45.46	14556800
2004-06-24	45.31	45.53	45.26	45.27	10005300
2004-06-25	45.28	45.28	44.25	44.25	21641100
2004-06-28	44.50	44.62	44.00	44.38	13641200
2004-06-29	44.25	44.75	44.23	44.57	10975800
2004-06-30	44.52	44.63	44.17	44.41	13683200
2004-07-01	44.53	44.63	44.20	44.59	12630400
2004-07-02	44.40	44.89	44.33	44.72	7989700
2004-07-06	44.80	45.10	44.74	45.10	11357400
2004-07-07	45.10	45.37	44.90	45.37	11595200
2004-07-08	45.49	45.53	45.21	45.32	10981200
2004-07-09	45.45	45.55	45.22	45.45	8509900
2004-07-12	45.25	45.48	45.14	45.44	7527800
2004-07-13	45.10	45.29	44.85	45.21	8682200
2004-07-14	44.95	45.49	44.95	45.46	8620600
2004-07-15	45.37	45.59	45.20	45.32	7925200
2004-07-16	45.70	45.95	45.48	45.83	11447200
2004-07-19	45.80	46.09	44.40	45.90	9938200
2004-07-20	45.74	46.13	45.74	45.90	9733100
2004-07-21	45.78	46.82	45.17	45.17	11539300
2004-07-22	45.11	45.65	45.08	45.39	11032700
2004-07-23	45.27	45.48	45.08	45.32	8865800
2004-07-26	45.27	45.55	45.10	45.33	10234400
2004-07-27	45.32	45.45	45.15	45.41	10804000
2004-07-28	45.25	45.94	44.60	45.81	14716500
2004-07-29	46.06	46.21	45.76	46.03	13430300
2004-07-30	46.13	46.34	45.98	46.30	10386000
2004-08-02	46.29	46.42	45.86	46.25	9796700
2004-08-03	46.32	46.94	46.31	46.89	13133400
2004-08-04	46.86	46.86	46.14	46.24	13385800
2004-08-05	46.25	46.33	45.58	45.83	12025800
2004-08-06	45.57	45.85	45.00	45.12	10955300
2004-08-09	45.24	46.04	45.23	45.56	11188000
2004-08-10	45.51	45.65	45.12	45.29	11748100
2004-08-11	45.15	45.37	44.50	45.13	14620400
2004-08-12	45.00	45.43	44.53	44.56	11114400
2004-08-13	44.56	45.12	44.56	44.92	10270400
2004-08-16	45.02	45.28	44.86	45.09	10626100
2004-08-17	44.77	44.96	44.20	44.36	12193200
2004-08-18	44.40	44.96	44.32	44.81	11676300
2004-08-19	44.78	45.18	44.76	45.09	12140000
2004-08-20	45.19	45.65	45.14	45.25	11687200
2004-08-23	45.45	45.55	44.85	44.99	9928700
2004-08-24	44.99	44.99	44.51	44.85	10468600
2004-08-25	44.96	45.19	44.90	45.19	11653300
2004-08-26	45.00	45.39	44.93	45.25	9745100
2004-08-27	45.37	45.58	45.35	45.44	7397200
2004-08-30	45.35	45.69	45.09	45.13	8082100
2004-08-31	45.24	46.13	45.24	46.10	12139600
2004-09-01	46.20	46.55	46.03	46.44	11611800
2004-09-02	46.71	46.99	46.45	46.98	9095600
2004-09-03	46.98	47.24	46.88	47.06	11637000
2004-09-07	47.07	47.25	46.65	47.15	14954000
2004-09-08	47.00	47.23	46.95	47.07	10237500
2004-09-09	47.21	47.55	47.10	47.48	11108200
2004-09-10	47.59	47.64	47.12	47.37	9276700
2004-09-13	47.53	47.68	47.37	47.50	9492300
2004-09-14	47.63	47.78	47.38	47.47	9744600
2004-09-15	47.55	47.76	47.36	47.43	11509200
2004-09-16	47.31	47.59	47.30	47.55	7683700
2004-09-17	47.78	48.56	47.72	48.37	18770400
2004-09-20	48.38	48.62	48.12	48.21	11671300
2004-09-21	48.50	49.62	48.49	49.49	16189600
2004-09-22	49.20	49.21	48.71	48.86	13901800
2004-09-23	48.10	48.36	47.68	47.76	17358300
2004-09-24	47.65	48.03	47.60	47.83	12711100
2004-09-27	47.65	48.27	47.65	47.96	12067500
2004-09-28	48.15	48.77	48.13	48.53	13271700
2004-09-29	48.42	49.79	47.61	48.15	16320600
2004-09-30	48.15	48.38	47.99	48.33	13737000
2004-10-01	48.45	48.96	48.36	48.89	11307500
2004-10-04	48.75	49.45	48.52	48.92	13297900
2004-10-05	49.12	49.52	49.10	49.32	10938300
2004-10-06	49.35	50.03	48.40	50.03	12856100
2004-10-07	49.33	50.46	49.33	49.74	10731300
2004-10-08	49.80	50.24	49.74	49.84	10540200
2004-10-11	50.00	50.04	49.41	49.79	7516100
2004-10-12	49.55	49.88	49.33	49.37	9854400
2004-10-13	48.95	48.96	48.18	48.48	14658700
2004-10-14	48.54	49.13	48.53	48.71	11669900
2004-10-15	48.95	49.20	48.65	49.02	11018500
2004-10-18	48.80	49.16	48.70	48.75	9196300
2004-10-19	48.50	48.84	48.23	48.31	11426100
2004-10-20	48.30	48.98	48.25	48.87	12260300
2004-10-21	48.85	49.09	48.50	48.81	11124800
2004-10-22	48.89	49.30	48.63	48.70	10012500
2004-10-25	48.60	49.08	48.52	48.81	10414500
2004-10-26	48.74	49.39	48.70	49.39	12625500
2004-10-27	49.35	49.38	48.50	48.95	13578400
2004-10-28	48.60	49.10	48.25	48.61	18310900
2004-10-29	48.32	49.25	48.32	49.22	14362400
2004-11-01	49.40	49.50	48.51	48.82	13740100
2004-11-02	48.56	48.93	48.25	48.43	12039800
2004-11-03	49.00	49.40	48.58	49.27	13050800
2004-11-04	49.48	50.20	49.45	50.19	15646000
2004-11-05	50.00	50.43	49.76	50.39	14269300
2004-11-08	50.35	50.45	49.96	50.17	10841900
2004-11-09	49.81	49.95	49.26	49.31	12219100
2004-11-10	49.31	49.74	48.90	49.67	11937600
2004-11-11	49.55	49.77	49.31	49.66	8789200
2004-11-12	49.50	50.50	49.43	50.42	11398200
2004-11-15	50.13	50.18	49.16	49.58	12708700
2004-11-16	49.50	49.92	49.40	49.41	9986000
2004-11-17	49.60	50.15	49.56	50.00	11498300
2004-11-18	50.13	50.17	49.80	50.05	9056100
2004-11-19	50.10	50.40	49.99	50.38	13992400
2004-11-22	50.38	50.97	50.30	50.91	11662200
2004-11-23	50.91	51.27	50.87	51.20	14183000
2004-11-24	51.20	51.50	51.06	51.49	9616200
2004-11-26	51.59	52.00	51.59	51.65	4497700
2004-11-29	51.68	51.78	50.82	51.37	10090700
2004-11-30	51.21	51.72	51.21	51.25	12921800
2004-12-01	51.26	51.70	50.84	51.15	13623400
2004-12-02	50.70	50.88	49.94	50.17	16075400
2004-12-03	49.70	50.44	49.60	50.27	13215900
2004-12-06	50.28	50.47	49.92	50.14	10954300
2004-12-07	50.14	50.30	49.50	49.70	12153000
2004-12-08	49.36	50.08	48.90	50.02	13562300
2004-12-09	49.90	50.32	49.35	50.32	14639300
2004-12-10	50.30	50.45	49.89	50.15	10928500
2004-12-13	50.45	50.68	50.35	50.67	11795800
2004-12-14	50.40	50.80	50.38	50.66	10524500
2004-12-15	50.55	50.68	50.32	50.51	12666200
2004-12-16	50.48	50.48	49.65	50.10	12238300
2004-12-17	49.65	50.34	49.64	49.80	31820600
2004-12-20	50.05	51.16	50.00	51.06	16321400
2004-12-21	51.23	51.74	50.86	51.69	13561400
2004-12-22	51.52	51.70	50.75	51.29	12132000
2004-12-23	51.25	52.05	51.17	51.97	12525900
2004-12-27	51.80	51.95	50.86	50.88	12167000
2004-12-28	51.02	51.40	51.00	51.05	11662100
2004-12-29	50.81	51.18	50.80	51.13	9238100
2004-12-30	51.13	51.40	51.02	51.03	6663400
2004-12-31	51.01	51.40	51.00	51.26	8497000
2005-01-03	51.02	51.02	49.87	50.09	16009200
2005-01-04	50.34	50.60	49.68	49.75	16718000
2005-01-05	49.83	50.11	49.45	49.49	12189100
2005-01-06	49.30	50.19	49.25	50.12	13098700
2005-01-07	50.12	50.26	49.52	49.79	11315300
2005-01-10	49.86	50.50	49.81	49.98	11288700
2005-01-11	49.83	50.15	49.63	49.85	9116300
2005-01-12	50.05	50.63	49.82	50.59	13301200
2005-01-13	50.59	51.00	50.40	50.55	11340600
2005-01-14	50.56	51.21	50.52	51.07	11000000
2005-01-18	50.95	51.50	50.90	51.50	13899900
2005-01-19	51.45	51.49	51.00	51.05	9321300
2005-01-20	50.65	50.93	50.35	50.72	11438300
2005-01-21	50.80	51.55	50.44	50.44	13546700
2005-01-24	50.94	51.41	50.91	51.13	12331200
2005-01-25	51.20	51.42	51.10	51.33	10339600
2005-01-26	51.50	51.94	51.31	51.70	13035500
2005-01-27	51.24	51.95	51.23	51.75	11224400
2005-01-28	51.37	51.58	51.11	51.27	11258500
2005-01-31	51.50	51.97	51.35	51.60	13606400
2005-02-01	51.98	53.28	51.93	53.27	19199400
2005-02-02	53.33	54.01	53.31	53.93	14896100
2005-02-03	53.85	54.64	53.54	54.52	14074700
2005-02-04	54.47	55.32	54.28	55.29	17048500
2005-02-07	55.12	55.42	54.61	55.40	15534600
2005-02-08	54.85	55.90	54.84	55.78	15346100
2005-02-09	55.48	55.83	55.09	55.54	12032100
2005-02-10	55.88	56.62	55.60	56.34	16030400
2005-02-11	56.34	56.87	55.96	56.11	13685900
2005-02-14	56.25	56.85	56.07	56.83	11892800
2005-02-15	56.69	56.94	56.52	56.92	13426900
2005-02-16	56.92	58.70	56.84	58.48	18826100
2005-02-17	58.70	58.94	58.02	58.13	18620300
2005-02-18	58.13	59.85	58.02	59.41	23059800
2005-02-22	59.50	60.08	58.25	58.25	25657500
2005-02-23	58.50	59.54	58.37	59.42	18552400
2005-02-24	59.60	61.20	59.53	61.13	27384700
2005-02-25	61.50	63.69	61.50	63.26	37284800
2005-02-28	63.26	64.04	62.10	63.31	35559400
2005-03-01	62.97	63.12	61.99	62.10	26131100
2005-03-02	62.05	63.17	62.03	62.68	25974500
2005-03-03	62.70	63.13	62.30	63.05	20290900
2005-03-04	63.12	64.01	62.75	63.57	20804500
2005-03-07	63.58	63.60	62.58	63.00	19294800
2005-03-08	63.15	63.60	62.80	63.10	18192000
2005-03-09	63.10	64.37	60.70	60.79	68153696
2005-03-10	60.90	61.04	59.50	60.37	40001800
2005-03-11	60.37	61.59	60.17	61.05	24561500
2005-03-14	61.06	61.50	60.04	61.28	19564300
2005-03-15	61.29	61.86	60.27	60.35	17576600
2005-03-16	60.00	60.85	59.47	60.29	20973100
2005-03-17	60.88	61.64	60.64	61.49	21776500
2005-03-18	61.59	62.85	61.53	62.65	32514400
2005-03-21	62.65	62.98	61.80	62.15	17826000
2005-03-22	61.75	62.84	60.81	60.90	19678200
2005-03-23	60.90	60.90	59.61	60.09	26250300
2005-03-24	60.30	60.65	58.55	59.00	24912700
2005-03-28	59.04	59.44	58.36	58.89	20406600
2005-03-29	58.89	59.75	58.04	58.27	18928100
2005-03-30	58.65	59.32	57.38	59.24	26068500
2005-03-31	59.83	60.32	59.54	59.60	20912800
2005-04-01	60.10	60.70	59.93	60.55	18580100
2005-04-04	60.95	61.74	60.12	60.65	23274300
2005-04-05	60.50	61.04	59.85	60.06	15824800
2005-04-06	60.25	61.05	59.97	60.90	16945600
2005-04-07	61.35	61.37	60.17	60.85	16666500
2005-04-08	60.75	60.87	60.00	60.01	12590000
2005-04-11	59.99	60.43	59.36	60.29	15889100
2005-04-12	59.94	60.57	59.80	60.43	22513500
2005-04-13	60.15	60.75	58.94	59.15	23788600
2005-04-14	59.28	59.69	58.60	58.75	18504600
2005-04-15	58.45	59.40	56.10	56.19	27961700
2005-04-18	55.65	57.35	55.40	57.25	23091600
2005-04-19	57.35	59.24	57.35	58.63	23683800
2005-04-20	58.05	58.91	57.01	57.14	20656000
2005-04-21	57.55	59.30	57.39	59.28	16758300
2005-04-22	59.28	59.95	58.45	59.42	17097500
2005-04-25	59.96	60.47	59.60	59.96	14957500
2005-04-26	59.96	60.16	59.27	59.27	12968700
2005-04-27	59.25	59.45	58.10	58.38	20395700
2005-04-28	57.35	57.75	56.00	56.00	31858300
2005-04-29	56.50	57.24	56.10	57.03	26476200
2005-05-02	57.00	57.75	56.47	57.74	16498700
2005-05-03	57.33	57.50	56.15	56.50	18222700
2005-05-04	56.85	57.30	56.07	57.23	19519600
2005-05-05	57.35	57.97	57.11	57.80	18810200
2005-05-06	58.05	58.65	57.50	57.60	13544800
2005-05-09	57.75	58.05	57.60	58.01	13478600
2005-05-10	57.53	57.87	57.00	57.23	14161700
2005-05-11	56.94	57.41	56.55	57.29	14496100
2005-05-12	57.25	57.25	54.50	54.82	23809200
2005-05-13	54.99	55.00	53.58	53.70	24285100
2005-05-16	53.50	53.65	52.78	53.35	34416200
2005-05-17	53.50	53.99	53.08	53.86	27854400
2005-05-18	54.34	54.55	53.42	53.65	31672000
2005-05-19	53.78	54.88	53.52	54.83	20632000
2005-05-20	54.83	54.97	53.96	54.01	17500100
2005-05-23	54.38	55.25	54.14	54.75	17941900
2005-05-24	54.85	55.20	54.62	55.04	12908000
2005-05-25	55.06	55.98	54.81	55.68	17737900
2005-05-26	56.05	56.41	55.71	56.22	12250500
2005-05-27	56.40	56.90	56.29	56.80	10305500
2005-05-31	57.00	57.10	56.10	56.20	21371100
2005-06-01	56.45	57.41	56.33	57.15	14608600
2005-06-02	56.95	57.57	56.76	57.32	12542300
2005-06-03	57.20	57.78	57.00	57.15	23718800
2005-06-06	57.30	57.70	57.02	57.60	12117900
2005-06-07	57.62	58.15	57.42	57.45	14346800
2005-06-08	57.36	57.99	56.70	56.73	20863100
2005-06-09	57.00	58.61	56.70	58.44	17391200
2005-06-10	58.20	58.54	57.57	58.38	13328600
2005-06-13	58.25	58.88	57.79	58.45	12380600
2005-06-14	58.25	58.88	58.18	58.55	10536800
2005-06-15	58.94	59.29	58.65	59.25	13406400
2005-06-16	59.25	60.20	59.12	60.12	13447800
2005-06-17	60.79	61.02	60.12	60.89	24874400
2005-06-20	61.10	61.13	60.32	60.85	13543900
2005-06-21	60.40	60.80	59.50	59.51	16595500
2005-06-22	59.85	60.46	59.10	59.67	18046100
2005-06-23	59.65	60.28	59.02	59.02	16241400
2005-06-24	59.12	59.29	58.15	58.15	21528700
2005-06-27	58.33	59.40	58.32	59.30	15478300
2005-06-28	59.35	59.80	58.84	59.09	15393200
2005-06-29	58.81	59.10	57.94	58.44	18130100
2005-06-30	58.44	58.84	57.46	57.47	20564100
2005-07-01	57.75	58.44	57.60	58.31	12158700
2005-07-05	58.56	60.23	58.46	60.14	18103100
2005-07-06	60.50	60.73	59.03	59.11	18228200
2005-07-07	58.65	59.54	58.29	59.52	16118200
2005-07-08	59.68	60.12	58.97	59.40	17006900
2005-07-11	59.39	60.00	58.72	59.97	14818500
2005-07-12	59.97	60.24	59.40	59.89	18421700
2005-07-13	59.89	60.05	59.37	59.76	11568800
2005-07-14	59.89	60.15	58.31	58.59	20490100
2005-07-15	58.59	58.94	57.88	58.16	16691600
2005-07-18	58.02	58.47	57.69	58.15	13194200
2005-07-19	58.48	58.82	57.93	58.78	19056400
2005-07-20	58.50	59.02	57.99	59.00	19289500
2005-07-21	58.75	59.05	57.85	57.89	16092700
2005-07-22	58.20	59.70	58.15	59.50	19107400
2005-07-25	59.95	60.47	59.45	59.94	16941900
2005-07-26	59.85	59.97	59.50	59.60	12079800
2005-07-27	59.80	59.90	58.85	59.60	13527500
2005-07-28	59.82	60.11	58.97	60.00	19130300
2005-07-29	60.04	60.17	58.75	58.75	17608000
2005-08-01	59.23	59.74	59.14	59.23	13034900
2005-08-02	59.36	59.81	59.27	59.81	13280500
2005-08-03	60.09	60.09	58.87	59.00	19117100
2005-08-04	58.97	59.37	58.50	58.52	15883900
2005-08-05	58.54	58.70	57.76	58.09	14007500
2005-08-08	58.65	59.45	58.44	58.85	17174700
2005-08-09	59.16	59.75	59.11	59.46	16054900
2005-08-10	59.75	60.24	59.57	59.90	19314800
2005-08-11	60.12	60.98	60.06	60.95	21222900
2005-08-12	61.00	61.34	60.63	61.05	14783200
2005-08-15	60.95	61.08	60.41	60.42	12958100
2005-08-16	60.42	60.48	59.07	59.07	16540700
2005-08-17	59.05	59.49	57.84	58.18	21657000
2005-08-18	58.15	58.54	57.78	58.11	15099500
2005-08-19	58.52	58.99	58.37	58.82	14616600
2005-08-22	59.54	59.75	58.51	59.07	15677600
2005-08-23	59.11	59.30	58.37	59.00	17219400
2005-08-24	59.15	59.61	58.74	58.88	17986500
2005-08-25	58.85	59.20	58.50	59.18	14469700
2005-08-26	58.93	59.18	58.41	58.41	13423900
2005-08-29	59.24	59.24	58.12	58.42	17740500
2005-08-30	58.43	59.12	58.19	58.61	21046300
2005-08-31	58.80	60.00	58.65	59.90	32236900
2005-09-01	60.10	62.04	60.10	61.68	32577100
2005-09-02	61.55	61.55	60.46	60.68	20465600
2005-09-06	60.62	61.11	60.25	61.06	19211100
2005-09-07	60.95	61.70	60.70	61.46	30904100
2005-09-08	61.44	61.63	61.00	61.30	15050900
2005-09-09	61.61	63.20	61.60	63.20	22617000
2005-09-12	62.85	63.05	62.35	62.52	17627200
2005-09-13	62.20	62.90	61.73	61.87	16413600
2005-09-14	62.01	62.75	61.89	62.47	14825800
2005-09-15	62.87	63.18	61.80	62.46	19230900
2005-09-16	63.00	63.89	62.88	63.70	30370600
2005-09-19	64.00	64.95	63.90	64.63	20478300
2005-09-20	64.38	64.99	64.21	64.53	17415500
2005-09-21	65.04	65.29	64.77	64.97	23095900
2005-09-22	65.31	65.96	64.08	64.98	25908200
2005-09-23	64.60	64.71	63.60	63.83	18963700
2005-09-26	63.70	65.01	63.50	64.60	17997400
2005-09-27	64.32	64.67	63.75	64.62	16848300
2005-09-28	64.65	64.83	63.85	64.70	18704200
2005-09-29	64.50	64.91	64.11	64.80	16036200
2005-09-30	64.61	64.62	63.30	63.54	16028700
2005-10-03	63.55	63.89	62.40	62.49	20848600
2005-10-04	62.35	62.35	60.41	60.55	21585400
2005-10-05	60.55	61.05	58.90	58.95	27909500
2005-10-06	58.70	59.36	57.90	58.57	31794000
2005-10-07	59.08	60.04	58.80	59.60	21812100
2005-10-10	59.60	59.61	58.30	58.50	16128500
2005-10-11	58.99	59.72	58.84	59.40	16471400
2005-10-12	59.38	59.79	58.51	58.94	15687800
2005-10-13	58.50	58.82	57.32	58.16	21880200
2005-10-14	57.80	58.72	57.14	58.64	20260600
2005-10-17	59.05	59.45	58.66	58.86	14339000
2005-10-18	58.30	58.58	56.30	56.30	65915600
2005-10-19	56.50	57.35	55.65	57.17	30831900
2005-10-20	57.00	57.18	54.50	55.20	29629800
2005-10-21	55.28	56.27	55.06	55.37	24141600
2005-10-24	55.31	56.94	55.31	56.85	18975500
2005-10-25	56.95	57.43	56.25	57.20	22940400
2005-10-26	57.25	57.89	56.20	56.20	24879300
2005-10-27	56.55	57.00	55.28	55.60	21136600
2005-10-28	56.05	56.61	54.79	56.31	27009000
2005-10-31	57.03	57.37	56.06	56.14	25117500
2005-11-01	56.09	56.87	56.01	56.40	14677800
2005-11-02	56.50	57.50	56.17	57.38	21129000
2005-11-03	57.83	58.82	57.39	58.57	20832000
2005-11-04	58.57	58.70	57.25	57.90	24398700
2005-11-07	57.80	57.84	56.87	57.10	22196400
2005-11-08	56.81	57.58	56.75	57.37	16622400
2005-11-09	57.37	58.33	56.85	57.50	25310800
2005-11-10	57.30	57.30	55.84	56.45	26627600
2005-11-11	56.29	56.76	56.18	56.52	12735500
2005-11-14	56.82	56.99	56.16	56.65	15368800
2005-11-15	56.42	57.21	56.26	56.43	21016900
2005-11-16	56.39	57.30	56.13	57.18	21299200
2005-11-17	57.54	57.89	57.15	57.38	19446300
2005-11-18	58.10	58.39	57.15	58.25	21136200
2005-11-21	58.51	59.38	58.50	59.37	17815200
2005-11-22	59.55	59.72	59.12	59.66	17084900
2005-11-23	59.48	60.24	59.21	59.87	12535100
2005-11-25	60.19	60.26	59.96	60.11	6692600
2005-11-28	59.55	59.85	58.64	58.74	15008400
2005-11-29	59.00	59.43	58.26	58.34	18592400
2005-11-30	58.21	58.87	58.00	58.03	21287100
2005-12-01	58.37	59.40	58.37	59.35	16941100
2005-12-02	59.42	59.44	58.68	59.07	13460100
2005-12-05	59.38	60.11	59.33	59.51	19445500
2005-12-06	59.77	60.38	59.55	59.69	16009200
2005-12-07	59.87	59.96	58.57	59.02	20812200
2005-12-08	59.21	59.54	58.82	59.42	16120800
2005-12-09	59.24	59.33	58.05	58.50	15868500
2005-12-12	58.81	59.13	58.50	58.86	13390000
2005-12-13	59.05	59.84	58.91	59.06	14867100
2005-12-14	59.08	59.93	59.05	59.86	14391200
2005-12-15	59.86	59.88	59.20	59.49	14106500
2005-12-16	59.62	59.65	58.05	58.06	28802800
2005-12-19	58.22	58.59	57.63	57.70	15620600
2005-12-20	57.67	58.29	57.66	57.93	12741900
2005-12-21	58.08	58.25	57.30	57.60	15090200
2005-12-22	57.78	57.98	56.90	57.10	14013800
2005-12-23	56.75	57.47	56.65	57.10	11306000
2005-12-27	57.00	57.00	55.60	55.87	17167000
2005-12-28	56.05	56.63	56.05	56.25	14945600
2005-12-29	56.25	56.76	56.10	56.24	14151900
2005-12-30	56.10	56.69	55.78	56.17	14483800
2006-01-03	56.42	58.47	56.42	58.47	23871000
2006-01-04	58.60	58.84	58.06	58.57	19086500
2006-01-05	58.57	58.82	57.87	58.28	17158400
2006-01-06	58.76	59.56	58.76	59.43	17368600
2006-01-09	59.80	59.87	59.27	59.40	17339100
2006-01-10	59.20	60.16	59.16	59.86	17869600
2006-01-11	59.68	60.49	59.32	60.27	17324500
2006-01-12	60.50	61.00	59.60	59.64	21130200
2006-01-13	59.51	60.99	59.51	60.97	17074400
2006-01-17	61.26	61.74	61.08	61.54	18190900
2006-01-18	61.72	61.75	60.12	60.68	16182000
2006-01-19	60.68	61.70	60.42	61.50	18861600
2006-01-20	61.81	62.06	60.35	60.53	25991100
2006-01-23	60.53	61.64	60.12	61.20	19274100
2006-01-24	60.90	61.53	60.75	60.96	18075000
2006-01-25	61.34	61.65	59.55	60.21	24510000
2006-01-26	60.79	61.02	59.57	59.95	24559100
2006-01-27	60.36	61.53	60.31	61.29	21407300
2006-01-30	62.88	63.96	62.79	63.11	29442500
2006-01-31	62.75	63.45	62.30	62.75	24268400
2006-02-01	62.77	63.08	61.91	61.95	20586500
2006-02-02	61.90	62.29	61.21	61.95	21402900
2006-02-03	61.65	61.82	61.03	61.39	18829000
2006-02-06	61.70	62.61	61.65	61.97	18758800
2006-02-07	61.59	61.85	60.40	60.55	21134000
2006-02-08	60.00	60.64	59.68	60.39	21982500
2006-02-09	60.55	61.39	59.74	59.92	22554900
2006-02-10	60.05	60.49	58.60	59.43	26186400
2006-02-13	59.43	60.35	59.11	59.60	16837000
2006-02-14	59.26	59.90	58.80	59.55	21022500
2006-02-15	59.81	59.95	59.05	59.76	21669900
2006-02-16	59.90	60.25	59.51	60.25	20057500
2006-02-17	60.37	60.68	60.21	60.55	19198900
2006-02-21	61.00	61.30	60.65	60.76	17650700
2006-02-22	60.60	60.74	59.96	60.26	15694500
2006-02-23	60.01	60.54	59.63	59.83	17732100
2006-02-24	60.34	60.73	60.18	60.42	13178800
2006-02-27	60.20	60.52	59.90	59.92	12549500
2006-02-28	59.52	59.75	59.10	59.37	19191800
2006-03-01	59.59	60.54	59.53	60.34	16335400
2006-03-02	60.04	60.98	59.98	60.85	19730500
2006-03-03	60.83	61.50	60.81	60.98	18221500
2006-03-06	60.95	61.09	59.94	59.98	16294000
2006-03-07	59.90	60.02	59.45	59.85	18673700
2006-03-08	59.45	60.41	59.15	59.71	22159000
2006-03-09	59.94	60.01	58.86	58.92	21827400
2006-03-10	58.92	59.21	58.44	59.18	20252800
2006-03-13	59.68	59.96	59.45	59.64	16885300
2006-03-14	59.55	60.87	59.44	60.81	18285100
2006-03-15	60.67	61.20	60.41	61.02	17998000
2006-03-16	60.97	61.92	60.85	61.64	18976400
2006-03-17	61.80	61.80	60.99	61.05	26912700
2006-03-20	60.77	61.35	60.33	60.66	16775400
2006-03-21	60.66	61.23	60.37	60.72	20732300
2006-03-22	59.90	61.49	59.90	61.05	16084700
2006-03-23	61.11	61.35	60.92	61.25	15432300
2006-03-24	61.15	61.69	60.91	61.17	15435600
2006-03-27	61.11	61.47	60.93	61.29	11839200
2006-03-28	61.45	61.89	60.86	60.95	20224900
2006-03-29	60.95	61.50	60.95	61.28	19115600
2006-03-30	61.25	61.73	61.00	61.12	15759800
2006-03-31	60.90	61.18	60.82	60.86	19309600
2006-04-03	61.36	61.98	60.87	61.03	16697300
2006-04-04	60.65	62.01	60.43	61.75	14876800
2006-04-05	61.63	62.18	61.55	62.16	15788800
2006-04-06	61.60	62.70	61.60	62.09	15409100
2006-04-07	61.77	62.59	61.23	61.33	16137600
2006-04-10	61.90	62.10	61.50	61.94	12956600
2006-04-11	62.20	62.73	61.80	62.00	14726500
2006-04-12	62.05	62.26	61.20	61.46	14117900
2006-04-13	61.29	61.78	61.00	61.56	11561100
2006-04-17	61.94	62.19	61.61	62.05	11568200
2006-04-18	62.49	63.80	62.45	63.54	22318000
2006-04-19	63.10	64.48	62.93	64.30	20922200
2006-04-20	64.00	64.78	63.33	63.92	23154900
2006-04-21	64.20	65.00	64.10	65.00	21759600
2006-04-24	64.76	64.87	64.24	64.41	16362500
2006-04-25	64.85	64.98	63.13	63.95	21780700
2006-04-26	63.98	64.80	63.01	63.10	23214800
2006-04-27	61.50	63.40	61.00	62.42	27314900
2006-04-28	62.57	63.50	62.52	63.08	20652600
2006-05-01	63.40	64.33	63.32	63.42	19771500
2006-05-02	63.82	64.77	63.82	64.67	18963700
2006-05-03	64.60	64.77	63.20	63.77	22925000
2006-05-04	63.77	64.41	62.89	63.31	23185600
2006-05-05	63.90	64.05	63.20	64.00	14156100
2006-05-08	63.60	64.09	63.17	63.71	16579800
2006-05-09	63.60	64.17	63.43	63.94	14028800
2006-05-10	63.50	63.95	63.00	63.88	15336100
2006-05-11	64.10	64.26	63.25	63.46	18024900
2006-05-12	63.46	63.50	62.06	62.24	19198600
2006-05-15	61.51	62.48	61.35	62.00	19512200
2006-05-16	62.11	62.71	61.54	61.96	15826300
2006-05-17	61.45	61.74	59.94	60.18	26217600
2006-05-18	60.25	61.00	59.86	59.89	19108000
2006-05-19	59.90	61.04	59.50	60.45	26682500
2006-05-22	59.95	61.41	59.56	60.78	22810600
2006-05-23	61.30	61.72	60.19	60.39	19846500
2006-05-24	60.00	60.90	59.15	60.10	24564600
2006-05-25	60.78	61.93	60.52	61.52	19628300
2006-05-26	61.53	61.71	60.86	61.58	13305000
2006-05-30	61.70	61.80	60.11	60.20	17866300
2006-05-31	60.21	61.06	59.76	60.91	25875200
2006-06-01	60.40	61.15	60.01	61.11	17877100
2006-06-02	61.50	61.85	60.51	61.65	17354500
2006-06-05	62.10	62.20	60.00	60.05	20504100
2006-06-06	60.00	61.31	59.90	60.40	23934600
2006-06-07	60.30	60.36	58.80	58.82	28005800
2006-06-08	58.38	59.70	57.82	59.57	33407200
2006-06-09	59.89	59.90	58.50	58.80	21101200
2006-06-12	59.05	59.35	58.13	58.24	18915600
2006-06-13	57.75	58.30	56.65	56.65	27511500
2006-06-14	56.65	57.99	56.64	57.80	24867900
2006-06-15	58.48	59.55	57.96	59.12	24902100
2006-06-16	58.95	59.49	58.17	58.80	27767200
2006-06-19	58.77	58.81	57.21	57.39	20175700
2006-06-20	57.66	58.34	57.26	57.39	19858000
2006-06-21	57.35	58.87	57.25	58.06	22485600
2006-06-22	57.72	58.26	57.65	57.97	16676600
2006-06-23	58.15	58.85	58.01	58.10	15689000
2006-06-26	58.10	59.02	57.91	58.82	14053900
2006-06-27	58.97	59.91	58.97	59.65	26964700
2006-06-28	59.80	61.22	59.80	61.12	23103500
2006-06-29	61.22	62.54	61.13	62.37	26314500
2006-06-30	62.65	62.65	61.35	61.35	32336500
2006-07-03	61.80	62.47	61.71	62.15	9459900
2006-07-05	61.90	62.92	61.63	62.55	19744700
2006-07-06	62.75	63.50	62.66	63.47	23679000
2006-07-07	63.70	63.89	62.49	62.82	18526900
2006-07-10	63.00	63.59	62.78	63.04	13220400
2006-07-11	63.20	64.27	63.20	63.98	18132300
2006-07-12	64.00	64.27	63.35	63.97	16963600
2006-07-13	64.15	64.70	63.69	64.07	21476200
2006-07-14	64.57	65.00	63.97	64.90	21479300
2006-07-17	64.50	64.90	63.57	64.00	19480400
2006-07-18	64.40	64.94	63.96	64.61	21230700
2006-07-19	64.62	64.89	63.65	64.66	23554000
2006-07-20	64.45	64.86	64.12	64.25	20301600
2006-07-21	64.57	64.78	63.91	63.93	27552000
2006-07-24	64.35	65.53	64.20	65.36	21985700
2006-07-25	65.36	66.00	64.92	65.74	18621500
2006-07-26	65.51	67.18	65.47	66.55	30271400
2006-07-27	67.40	67.65	66.45	66.47	29408600
2006-07-28	66.25	67.30	66.24	67.00	20504000
2006-07-31	67.43	67.94	66.76	67.74	20169400
2006-08-01	67.24	68.25	67.21	68.18	16119600
2006-08-02	68.37	69.23	68.12	68.48	25120300
2006-08-03	68.07	69.28	68.04	68.37	21843000
2006-08-04	68.60	68.82	67.94	68.69	21448400
2006-08-07	69.00	69.62	68.48	69.23	20565700
2006-08-08	69.24	69.83	69.01	69.27	23924200
2006-08-09	69.69	70.42	69.18	69.29	27652700
2006-08-10	68.87	69.47	68.39	69.37	21960100
2006-08-11	69.35	69.96	68.85	69.73	18038400
2006-08-14	69.54	69.65	68.79	69.25	19968300
2006-08-15	69.90	69.92	68.17	68.69	27246600
2006-08-16	68.30	68.94	67.31	67.57	26292600
2006-08-17	67.18	68.16	67.01	68.08	28582000
2006-08-18	68.40	69.10	67.72	69.10	19502100
2006-08-21	69.30	70.03	69.30	69.83	22469900
2006-08-22	69.71	70.25	69.36	70.21	22963700
2006-08-23	70.08	70.23	69.04	69.63	17538300
2006-08-24	69.79	70.83	69.61	70.72	20259500
2006-08-25	70.72	71.22	70.34	70.43	18899800
2006-08-28	70.05	70.20	69.75	70.10	18116700
2006-08-29	69.72	69.85	68.84	69.41	21534300
2006-08-30	69.43	69.50	67.75	68.30	26235700
2006-08-31	68.05	68.26	67.60	67.67	19180300
2006-09-01	67.85	68.44	67.37	68.10	17579700
2006-09-05	67.68	68.65	67.50	68.48	17678300
2006-09-06	68.49	68.49	67.08	67.18	26683900
2006-09-07	67.00	68.04	66.85	67.69	24446300
2006-09-08	67.69	67.94	66.78	66.81	19664100
2006-09-11	66.36	66.40	64.62	64.94	35874900
2006-09-12	65.25	65.45	64.11	64.70	24072800
2006-09-13	64.82	65.75	64.70	65.36	21461000
2006-09-14	65.21	65.53	64.43	64.71	18766900
2006-09-15	64.90	65.27	64.42	64.65	33293000
2006-09-18	64.90	66.50	64.85	66.30	21209900
2006-09-19	66.49	66.58	65.13	65.50	19852400
2006-09-20	65.51	66.07	63.93	64.11	30383400
2006-09-21	64.30	65.35	64.29	64.78	22326700
2006-09-22	65.28	65.34	64.30	64.91	18227400
2006-09-25	64.60	65.45	63.87	65.06	29093300
2006-09-26	65.06	66.62	64.50	66.43	22306600
2006-09-27	66.68	67.43	66.14	67.13	23410800
2006-09-28	67.13	67.81	66.92	67.46	23397900
2006-09-29	67.18	67.67	66.79	67.10	20195800
2006-10-02	67.29	67.76	66.90	67.00	19082600
2006-10-03	66.40	66.50	65.25	65.41	22986300
2006-10-04	65.49	66.76	64.84	66.61	25513300
2006-10-05	67.26	67.72	66.94	67.32	21831100
2006-10-06	67.00	67.62	66.50	67.52	19386600
2006-10-09	67.76	67.89	66.50	66.55	19267500
2006-10-10	66.21	67.46	65.96	67.20	22943600
2006-10-11	66.85	67.05	66.25	66.53	20468200
2006-10-12	66.88	67.75	66.86	67.65	18490400
2006-10-13	68.08	68.73	67.87	68.40	20461800
2006-10-16	68.45	69.88	68.42	69.83	19602700
2006-10-17	69.83	69.84	68.97	69.41	17190600
2006-10-18	69.50	69.99	68.77	69.17	19395100
2006-10-19	69.84	70.07	69.07	69.73	22869900
2006-10-20	70.01	70.02	69.33	69.55	21206900
2006-10-23	68.85	69.92	68.72	69.92	16870300
2006-10-24	69.67	70.23	69.58	69.89	18918900
2006-10-25	69.72	71.40	69.36	71.01	25783200
2006-10-26	72.00	72.33	70.66	71.62	26345200
2006-10-27	71.46	72.13	71.29	71.46	19410800
2006-10-30	71.15	71.58	70.51	70.84	17629300
2006-10-31	70.69	71.48	70.01	71.42	20320000
2006-11-01	71.58	71.75	70.27	71.06	18312600
2006-11-02	70.71	71.36	70.43	71.19	20154500
2006-11-03	71.44	72.39	71.33	72.15	25499400
2006-11-06	72.16	73.05	71.90	72.91	17201800
2006-11-07	72.91	73.19	72.18	72.53	20127600
2006-11-08	72.53	74.20	72.23	74.13	22355800
2006-11-09	74.20	74.80	73.65	74.61	21548900
2006-11-10	74.55	74.80	74.05	74.42	18387700
2006-11-13	74.10	74.85	73.87	74.43	17386600
2006-11-14	74.43	74.66	73.75	74.45	17748400
2006-11-15	74.00	74.93	74.00	74.80	20350000
2006-11-16	74.95	74.97	72.61	72.67	22304400
2006-11-17	71.95	73.18	71.76	73.08	25818000
2006-11-20	72.55	73.26	72.30	72.43	18977200
2006-11-21	72.77	73.53	72.49	73.39	13290100
2006-11-22	73.02	73.53	72.12	72.91	11903100
2006-11-24	71.90	72.82	71.85	72.38	5568700
2006-11-27	72.29	73.18	72.14	72.47	18962300
2006-11-28	72.65	74.25	72.65	74.16	19354000
2006-11-29	74.30	76.44	74.17	76.03	24992500
2006-11-30	76.42	77.37	76.05	76.81	27333100
2006-12-01	76.78	77.50	75.81	77.20	21308600
2006-12-04	77.20	77.80	76.51	77.77	19360500
2006-12-05	78.11	78.52	77.47	78.06	20112200
2006-12-06	77.82	78.20	76.25	76.31	30746400
2006-12-07	76.30	76.70	75.28	75.71	27763200
2006-12-08	76.20	76.42	75.44	75.50	16430700
2006-12-11	75.25	75.84	74.82	75.36	18648200
2006-12-12	75.31	76.40	75.31	76.25	18635700
2006-12-13	76.45	77.41	75.94	77.36	20578600
2006-12-14	77.51	79.00	77.25	78.73	18693100
2006-12-15	78.95	79.00	77.13	77.30	37032200
2006-12-18	77.26	77.26	75.36	75.51	22531700
2006-12-19	75.30	77.31	74.90	76.99	22295200
2006-12-20	76.85	76.99	75.74	76.08	17676000
2006-12-21	76.09	76.55	75.16	75.87	17157200
2006-12-22	76.00	76.24	75.29	75.41	12006300
2006-12-26	75.51	76.25	75.40	76.05	11285700
2006-12-27	76.30	77.00	76.01	76.96	10944200
2006-12-28	76.77	77.44	76.65	77.33	10805800
2006-12-29	77.01	77.24	76.20	76.63	12633200
2007-01-03	76.26	76.27	73.51	74.11	30512200
2007-01-04	73.85	73.90	72.21	72.72	31109200
2007-01-05	72.45	73.38	72.22	73.24	24697000
2007-01-08	73.88	74.25	71.85	72.65	25984800
2007-01-09	71.85	72.84	71.44	72.09	27060200
2007-01-10	71.81	73.11	70.64	70.99	30572500
2007-01-11	70.99	72.85	70.77	70.98	29182400
2007-01-12	71.21	72.71	71.20	72.66	24438800
2007-01-16	72.50	72.65	71.25	71.63	25450500
2007-01-17	71.49	72.62	71.41	72.46	31292400
2007-01-18	72.67	73.13	71.19	71.96	23584000
2007-01-19	72.50	73.63	72.20	73.53	23913600
2007-01-22	73.65	73.75	72.50	72.90	21929600
2007-01-23	73.55	74.91	73.47	74.49	29017000
2007-01-24	74.50	74.99	73.75	74.85	19786300
2007-01-25	74.62	74.94	73.36	73.50	22630200
2007-01-26	73.89	74.49	73.45	73.61	20507100
2007-01-29	73.65	74.09	72.80	73.20	17370600
2007-01-30	73.45	74.59	73.33	74.39	21591100
2007-01-31	74.39	74.72	73.48	74.10	24254200
2007-02-01	74.58	75.28	73.81	75.08	25169900
2007-02-02	75.00	75.79	74.45	75.54	24300700
2007-02-05	75.65	75.88	75.06	75.67	18169700
2007-02-06	75.86	75.97	75.04	75.46	16222400
2007-02-07	75.40	75.88	74.53	74.79	18128600
2007-02-08	74.28	75.63	74.24	75.46	18743800
2007-02-09	75.46	75.73	74.91	75.22	17734200
2007-02-12	74.93	75.07	74.33	74.60	16574615
2007-02-13	74.80	75.50	74.59	75.45	15843024
2007-02-14	75.90	76.00	74.99	75.60	17648965
2007-02-15	75.19	75.49	74.72	75.34	17874400
2007-02-16	75.26	75.55	75.01	75.29	18331200
2007-02-20	74.90	75.05	74.29	74.87	15841200
2007-02-21	74.72	75.27	74.25	74.78	17890400
2007-02-22	74.62	75.21	74.20	75.08	17165900
2007-02-23	75.29	75.55	75.04	75.22	17752100
2007-02-26	75.52	76.10	75.26	75.40	17803537
2007-02-27	74.89	75.23	71.38	71.83	34978200
2007-02-28	72.23	73.60	71.18	71.68	55738200
2007-03-01	70.90	72.08	70.05	70.99	39441662
2007-03-02	70.95	71.25	69.31	70.01	27456100
2007-03-05	69.35	70.84	69.02	69.98	33097500
2007-03-06	70.70	71.02	70.20	71.00	26657400
2007-03-07	71.00	72.86	70.56	71.64	31566000
2007-03-08	72.15	72.18	71.20	71.85	27405800
2007-03-09	71.95	72.38	70.90	71.12	28671000
2007-03-12	70.80	71.40	70.70	70.87	20152000
2007-03-13	70.37	71.56	69.73	69.91	27378900
2007-03-14	70.10	71.02	69.64	71.02	30053900
2007-03-15	70.71	71.24	70.40	70.69	23542100
2007-03-16	70.77	70.87	69.52	69.86	46786579
2007-03-19	70.12	71.18	70.11	71.10	23185354
2007-03-20	71.12	72.00	71.02	72.00	23684171
2007-03-21	72.44	73.33	71.87	73.23	28800445
2007-03-22	73.53	74.92	73.47	74.36	28399915
2007-03-23	74.66	75.42	74.65	75.02	26378394
2007-03-26	75.44	75.69	74.51	75.47	27548710
2007-03-27	75.37	75.97	75.00	75.71	21799197
2007-03-28	76.16	76.25	75.21	75.56	24725354
2007-03-29	75.83	76.29	75.57	76.24	21699348
2007-03-30	76.24	76.35	74.94	75.45	24020226
2007-04-02	75.35	76.40	75.28	76.16	21474768
2007-04-03	76.10	76.97	75.63	76.80	23627165
2007-04-04	76.59	77.22	76.03	77.11	20881240
2007-04-05	77.10	77.31	76.88	77.22	20273089
2007-04-09	76.77	77.72	76.68	76.80	17669483
2007-04-10	76.80	77.85	76.75	77.57	18698162
2007-04-11	77.60	77.67	76.68	76.77	25032025
2007-04-12	76.97	77.49	76.46	77.39	24258449
2007-04-13	77.50	77.67	77.08	77.41	19045645
2007-04-16	77.64	78.22	77.04	78.17	20518464
2007-04-17	78.27	78.74	77.95	78.40	22772752
2007-04-18	78.17	78.40	77.76	78.20	17428985
2007-04-19	77.93	78.01	77.15	77.46	19092650
2007-04-20	78.38	79.80	78.00	79.76	41109799
2007-04-23	79.50	79.98	79.10	79.20	23617308
2007-04-24	79.00	79.35	78.50	78.60	24886128
2007-04-25	78.84	80.20	78.76	79.92	28127019
2007-04-26	80.03	80.86	79.57	80.55	25991913
2007-04-27	80.24	80.75	79.88	80.36	16463952
2007-04-30	80.30	80.88	79.38	79.38	21749997
2007-05-01	79.50	79.99	79.05	79.50	24362035
2007-05-02	79.83	80.19	79.37	79.82	17974245
2007-05-03	79.83	80.92	79.80	80.68	17916574
2007-05-04	81.00	81.76	80.22	80.55	19890525
2007-05-07	80.50	81.13	80.22	80.83	22521820
2007-05-08	80.57	81.41	80.26	81.38	17957868
2007-05-09	81.19	81.45	80.40	81.42	19709469
2007-05-10	81.06	81.06	79.31	79.39	20754171
2007-05-11	79.69	81.23	79.63	81.23	18837752
2007-05-14	81.21	81.62	80.73	81.25	17668163
2007-05-15	81.01	81.78	80.95	81.13	17169750
2007-05-16	80.84	81.49	80.31	81.45	16414912
2007-05-17	81.25	82.44	81.01	81.80	19651085
2007-05-18	82.14	83.33	82.08	83.26	25009990
2007-05-21	83.42	84.32	83.30	83.59	25096638
2007-05-22	83.40	84.14	82.73	82.77	19093878
2007-05-23	83.12	83.62	82.69	82.99	19955536
2007-05-24	83.18	83.84	81.89	82.28	21978232
2007-05-25	82.66	83.68	82.66	83.51	17840736
2007-05-29	83.27	83.29	81.91	82.62	19249358
2007-05-30	82.18	84.10	81.96	84.00	26464635
2007-05-31	83.90	84.25	83.12	83.17	21116831
2007-06-01	83.56	84.24	83.47	84.22	20385447
2007-06-04	83.96	84.44	83.80	84.16	16477610
2007-06-05	83.95	84.60	83.65	84.26	21242209
2007-06-06	84.17	84.35	83.05	83.62	21385408
2007-06-07	83.40	84.47	81.76	81.96	29237166
2007-06-08	81.77	82.71	81.23	82.68	23397020
2007-06-11	82.68	83.85	82.34	83.06	16637910
2007-06-12	82.77	83.31	81.95	82.00	21789948
2007-06-13	82.32	83.50	82.25	83.35	27141186
2007-06-14	83.45	84.97	83.45	84.77	19599938
2007-06-15	85.07	86.45	85.04	85.94	30136904
2007-06-18	86.09	86.58	85.86	86.36	17751448
2007-06-19	86.19	86.43	85.71	85.84	19531038
2007-06-20	85.88	85.94	82.77	82.82	27989704
2007-06-21	83.36	84.68	83.12	84.30	32173300
2007-06-22	84.20	84.20	82.11	82.52	39195310
2007-06-25	82.40	83.76	82.11	82.37	25750455
2007-06-26	82.64	83.09	81.56	81.82	26925837
2007-06-27	81.32	83.52	80.85	83.48	25836681
2007-06-28	83.81	84.39	83.18	83.60	19957062
2007-06-29	84.15	84.99	83.06	83.88	24728923
2007-07-02	84.50	85.00	84.12	84.82	20109010
2007-07-03	85.00	85.65	84.64	85.36	9444836
2007-07-05	85.39	85.87	84.15	85.16	17969961
2007-07-06	85.63	86.95	85.37	86.46	22994229
2007-07-09	86.53	87.89	86.25	87.44	19191388
2007-07-10	86.95	87.97	86.32	86.50	25992170
2007-07-11	86.40	87.38	85.90	87.29	20305597
2007-07-12	87.70	89.73	87.29	89.62	24762136
2007-07-13	89.70	90.80	89.39	90.33	22922811
2007-07-16	89.33	90.22	88.73	89.70	22408599
2007-07-17	90.17	90.56	89.01	89.09	23492784
2007-07-18	88.82	91.40	88.75	91.15	30708917
2007-07-19	91.54	92.74	91.20	92.29	25243114
2007-07-20	92.01	93.09	91.27	91.94	30820431
2007-07-23	91.93	93.62	91.30	93.44	24376164
2007-07-24	92.52	92.89	90.84	90.84	31846058
2007-07-25	91.24	93.18	89.35	92.79	31465486
2007-07-26	90.41	91.00	86.53	88.23	45620904
2007-07-27	87.91	88.50	85.49	85.59	41077636
2007-07-30	86.00	86.48	84.28	86.01	35269128
2007-07-31	86.77	87.32	84.92	85.13	33888755
2007-08-01	84.99	87.30	83.61	85.84	38860401
2007-08-02	85.75	86.04	83.51	85.18	37071522
2007-08-03	84.62	85.88	81.53	82.08	36197467
2007-08-06	81.95	83.80	80.42	83.54	40558262
2007-08-07	83.15	86.48	82.52	85.70	35925119
2007-08-08	85.71	87.90	85.35	87.90	36572770
2007-08-09	85.69	86.79	83.60	83.60	35970191
2007-08-10	82.51	85.15	82.10	84.51	32828617
2007-08-13	85.24	85.24	82.51	82.92	25352000
2007-08-14	83.34	83.90	81.99	83.26	30063921
2007-08-15	83.27	84.40	81.36	81.82	27625883
2007-08-16	80.85	81.93	78.76	80.67	49380409
2007-08-17	82.29	84.78	81.98	84.14	36059824
2007-08-20	83.85	84.98	82.80	84.53	23577169
2007-08-21	84.50	84.67	82.51	83.15	23978056
2007-08-22	83.73	84.24	83.03	83.58	22532100
2007-08-23	84.05	84.56	83.05	83.75	24174100
2007-08-24	83.75	85.85	83.74	85.69	21041800
2007-08-27	85.11	85.59	84.72	85.12	16248788
2007-08-28	84.86	84.86	83.00	83.00	25860100
2007-08-29	83.49	85.60	83.22	85.23	23585200
2007-08-30	84.93	86.25	84.36	85.40	22217600
2007-08-31	86.54	86.99	85.41	85.73	21919800
2007-09-04	85.31	87.76	85.31	87.23	20344487
2007-09-05	86.91	87.39	86.28	87.22	21358100
2007-09-06	87.67	88.24	87.02	87.49	20762028
2007-09-07	86.72	87.14	85.21	85.75	23829520
2007-09-10	85.67	86.24	83.88	84.86	27640100
2007-09-11	85.19	87.23	84.57	86.94	26432300
2007-09-12	86.77	88.37	86.73	87.65	25136700
2007-09-13	87.85	89.15	87.71	88.62	22010300
2007-09-14	88.10	89.68	87.87	88.67	23683427
2007-09-17	88.50	89.74	88.30	89.26	18991301
2007-09-18	89.62	91.93	89.16	91.76	26413316
2007-09-19	92.30	93.10	91.87	92.12	27116560
2007-09-20	92.42	92.63	91.84	92.09	18608600
2007-09-21	92.87	93.40	92.09	92.31	34338997
2007-09-24	92.08	92.52	91.30	91.73	22410652
2007-09-25	90.68	91.96	90.21	91.96	25866191
2007-09-26	92.43	92.75	91.51	92.37	23346700
2007-09-27	92.90	93.30	91.68	92.97	17987971
2007-09-28	93.13	93.66	92.14	92.56	20012486
2007-10-01	92.45	93.99	92.21	93.95	19306295
2007-10-02	93.32	93.40	91.30	92.24	21537300
2007-10-03	91.63	91.68	90.72	91.33	18120084
2007-10-04	91.34	91.65	90.33	90.92	28859600
2007-10-05	91.20	91.65	90.64	91.36	18990704
2007-10-08	90.60	90.82	90.16	90.68	12840781
2007-10-09	90.99	92.78	90.99	92.67	17637545
2007-10-10	91.69	93.68	91.55	93.13	18339662
2007-10-11	93.60	95.07	91.87	92.66	20888422
2007-10-12	93.10	93.84	92.81	93.48	15153810
2007-10-15	94.15	95.15	94.15	94.82	25551446
2007-10-16	94.74	95.22	94.46	94.74	21922984
2007-10-17	95.08	95.27	93.33	94.80	26558259
2007-10-18	94.63	95.24	94.15	95.05	20493702
2007-10-19	94.70	94.75	92.00	92.14	34457416
2007-10-22	91.17	91.68	89.67	90.91	25176887
2007-10-23	91.47	92.40	90.00	91.35	24110717
2007-10-24	90.87	92.34	90.50	92.13	24302900
2007-10-25	92.49	92.49	90.62	91.57	27409707
2007-10-26	92.74	92.91	91.50	92.21	20982300
2007-10-29	92.36	94.27	92.29	93.61	18246509
2007-10-30	92.93	93.19	90.76	91.14	20516512
2007-10-31	91.46	92.18	90.50	91.99	32114300
2007-11-01	89.83	90.95	88.00	88.50	35590348
2007-11-02	88.69	89.20	86.84	87.93	29026278
2007-11-05	87.02	88.27	86.51	87.66	24825857
2007-11-06	87.76	90.50	87.76	90.38	25452466
2007-11-07	89.78	90.10	87.16	87.20	27393485
2007-11-08	88.01	90.04	87.61	89.42	32706709
2007-11-09	88.94	88.99	86.52	86.85	27603867
2007-11-12	86.24	86.40	83.74	84.54	28924901
2007-11-13	84.35	87.00	83.37	86.88	25649523
2007-11-14	87.46	88.64	85.74	86.31	21305170
2007-11-15	85.70	86.67	83.85	84.49	23708602
2007-11-16	85.16	86.26	84.50	85.10	30352908
2007-11-19	84.63	85.43	84.00	84.11	20809769
2007-11-20	84.98	88.72	84.97	87.82	31842200
2007-11-21	87.96	88.62	86.73	87.04	22849738
2007-11-23	87.05	88.43	86.91	88.29	8870688
2007-11-26	88.12	88.78	85.47	85.68	22967933
2007-11-27	85.23	86.58	84.00	86.38	27943589
2007-11-28	86.88	88.27	86.01	87.92	29635961
2007-11-29	87.50	89.46	87.50	88.59	22442365
2007-11-30	88.52	89.47	87.81	89.16	28195460
2007-12-03	88.97	89.18	88.14	88.85	22245069
2007-12-04	88.18	88.83	87.71	88.12	16816531
2007-12-05	88.76	90.55	88.76	89.92	23952871
2007-12-06	89.89	91.67	89.51	91.44	21152779
2007-12-07	91.25	92.00	90.77	91.50	17055921
2007-12-10	91.75	92.56	91.58	92.03	15579320
2007-12-11	92.36	92.95	90.00	90.28	20023118
2007-12-12	91.77	93.09	90.87	91.92	25708307
2007-12-13	91.29	92.85	90.86	92.72	19789310
2007-12-14	92.16	92.89	91.18	91.18	20506353
2007-12-17	90.65	90.90	89.40	89.89	22704044
2007-12-18	90.72	91.54	89.04	91.42	24583765
2007-12-19	91.06	92.00	90.44	91.43	19578271
2007-12-20	91.52	92.22	90.93	92.13	15109331
2007-12-21	92.74	93.95	92.32	93.43	34535534
2007-12-24	93.51	94.00	93.33	93.66	6336068
2007-12-26	93.68	95.00	93.64	94.81	15294419
2007-12-27	94.81	94.98	93.67	93.67	14367397
2007-12-28	94.05	95.10	93.52	95.00	17368193
2007-12-31	94.61	94.96	93.51	93.69	13991549
2008-01-02	94.15	94.55	92.78	93.51	23353795
2008-01-03	93.86	94.74	93.51	93.83	19167571
2008-01-04	93.24	94.36	91.88	92.08	24731211
2008-01-07	92.50	93.15	90.25	91.22	28939042
2008-01-08	91.86	92.05	89.68	90.05	21764426
2008-01-09	90.11	91.73	89.50	91.56	26204327
2008-01-10	90.75	92.16	90.07	91.66	27285911
2008-01-11	91.01	91.86	90.00	90.30	22727202
2008-01-14	90.84	91.25	90.08	90.83	20426131
2008-01-15	89.89	89.89	88.49	89.02	26487117
2008-01-16	88.45	89.35	85.91	86.53	36870838
2008-01-17	87.47	87.91	83.49	83.91	34097042
2008-01-18	84.00	86.47	82.80	85.08	43831139
2008-01-22	80.00	83.98	79.50	82.45	49616280
2008-01-23	80.01	83.49	77.55	83.45	47419383
2008-01-24	84.29	86.07	83.03	86.00	31185334
2008-01-25	86.70	86.99	83.60	83.94	28236041
2008-01-28	83.50	85.34	82.54	85.13	23688736
2008-01-29	85.22	86.36	84.45	85.08	22488931
2008-01-30	84.54	87.47	84.35	85.17	24135805
2008-01-31	84.22	86.40	83.10	85.41	32970789
2008-02-01	87.70	87.86	84.85	85.95	28442497
2008-02-04	86.04	86.29	84.85	85.44	18837693
2008-02-05	84.11	84.22	82.10	82.11	30600450
2008-02-06	82.69	83.07	81.09	81.44	29215844
2008-02-07	80.97	82.51	80.36	81.89	26613107
2008-02-08	82.00	82.40	80.96	81.71	24177562
2008-02-11	81.85	83.30	81.04	83.22	22697029
2008-02-12	83.60	85.08	83.30	84.38	25150525
2008-02-13	84.71	85.70	84.50	85.49	21548084
2008-02-14	85.65	86.70	85.32	85.55	21826801
2008-02-15	85.19	85.60	84.39	85.37	23966134
2008-02-19	86.52	87.97	86.52	87.01	22600718
2008-02-20	86.31	88.60	86.17	88.10	24727310
2008-02-21	87.71	88.00	86.18	86.92	30110208
2008-02-22	87.46	87.79	86.03	87.17	23487118
2008-02-25	87.17	89.37	87.07	89.13	23876562
2008-02-26	88.75	90.00	88.40	89.89	21331486
2008-02-27	89.40	90.17	89.12	89.39	20325236
2008-02-28	89.12	90.00	88.85	89.38	25000427
2008-02-29	88.77	89.29	86.25	87.01	26540225
2008-03-03	86.83	88.41	86.58	87.75	23193681
2008-03-04	87.47	87.99	85.50	86.69	30372918
2008-03-05	86.80	87.62	86.05	87.19	30835322
2008-03-06	86.93	87.07	84.44	84.51	28978970
2008-03-07	83.91	84.06	81.97	82.49	30749827
2008-03-10	82.75	83.50	82.00	82.46	32958458
2008-03-11	83.96	86.68	83.55	86.68	34839277
2008-03-12	86.61	87.23	85.68	85.97	26618407
2008-03-13	85.33	87.50	84.90	87.05	29348809
2008-03-14	87.74	87.86	84.79	85.91	35741728
2008-03-17	83.88	86.75	83.54	85.79	39029225
2008-03-18	86.61	88.47	86.12	88.47	33335127
2008-03-19	87.81	88.50	84.35	84.43	35075986
2008-03-20	84.18	85.41	82.75	85.00	44962387
2008-03-24	85.17	86.95	85.04	85.95	22341135
2008-03-25	86.26	86.38	84.33	85.20	27080696
2008-03-26	85.23	87.00	84.91	86.26	23025386
2008-03-27	86.82	87.50	86.07	86.20	21760392
2008-03-28	86.05	87.08	85.00	85.22	21673665
2008-03-31	85.69	86.38	84.58	84.58	36846289
2008-04-01	84.80	87.04	84.26	87.02	23964579
2008-04-02	86.85	89.12	86.69	88.52	23240915
2008-04-03	88.00	89.38	87.90	88.23	20084298
2008-04-04	88.48	89.50	88.31	88.74	18607859
2008-04-07	89.32	89.95	88.69	88.92	19586200
2008-04-08	88.73	89.74	88.23	89.61	15834486
2008-04-09	89.72	90.15	89.11	89.70	21920910
2008-04-10	89.53	89.99	88.66	89.55	21774629
2008-04-11	88.90	89.75	88.49	88.62	17922971
2008-04-14	88.74	89.98	88.53	89.70	19611640
2008-04-15	90.06	90.89	89.65	90.80	19495663
2008-04-16	90.90	93.00	90.76	92.89	26872544
2008-04-17	92.48	93.79	92.20	93.38	22888189
2008-04-18	93.36	94.45	92.93	94.00	25910972
2008-04-21	94.00	94.47	93.38	94.26	17254345
2008-04-22	94.10	94.93	93.81	94.39	20719142
2008-04-23	94.27	94.48	92.50	94.22	23944789
2008-04-24	93.41	93.66	92.14	92.60	23537142
2008-04-25	93.21	93.40	91.71	92.46	23369584
2008-04-28	92.57	93.71	92.32	92.45	17319270
2008-04-29	92.42	93.64	91.79	91.79	29455451
2008-04-30	92.25	94.51	92.17	93.07	29782532
2008-05-01	90.10	90.43	88.30	89.70	43679399
2008-05-02	90.05	90.54	89.11	89.61	27505535
2008-05-05	89.70	90.55	89.26	89.51	21275344
2008-05-06	89.28	90.39	89.00	90.07	28062168
2008-05-07	90.07	90.18	88.67	88.82	27581675
2008-05-08	89.00	89.95	88.52	89.93	24332177
2008-05-09	89.37	89.59	87.97	88.82	24055494
2008-05-12	88.43	89.47	87.60	89.19	23054268
2008-05-13	88.87	89.95	88.53	89.68	21164947
2008-05-14	89.85	90.99	89.59	89.91	24181435
2008-05-15	90.33	91.30	89.96	91.30	28392851
2008-05-16	91.85	92.95	91.61	92.67	29838956
2008-05-19	92.91	94.59	92.50	94.36	25203960
2008-05-20	94.47	94.88	93.93	94.56	26901798
2008-05-21	94.63	96.12	93.46	93.67	43222173
2008-05-22	93.76	94.29	92.41	92.51	32042557
2008-05-23	92.64	92.96	90.66	90.70	25348716
2008-05-27	90.04	90.14	89.03	89.80	25886198
2008-05-28	89.13	90.58	88.88	90.43	22323995
2008-05-29	89.87	90.53	89.25	89.35	24692543
2008-05-30	89.58	89.86	88.42	88.76	27125472
2008-06-02	88.09	88.71	87.42	87.81	25959389
2008-06-03	87.68	88.26	85.61	85.71	31491001
2008-06-04	85.30	86.73	85.00	85.75	34112849
2008-06-05	86.25	89.31	86.12	89.31	30271204
2008-06-06	89.79	90.50	86.67	86.79	34326942
2008-06-09	87.61	89.13	87.16	89.07	24233386
2008-06-10	88.77	88.99	86.82	87.89	27281238
2008-06-11	88.80	89.40	87.77	88.61	24085011
2008-06-12	87.98	88.43	86.82	87.06	32264748
2008-06-13	86.53	88.40	86.32	88.36	21050732
2008-06-16	88.49	88.71	87.79	87.99	18504174
2008-06-17	87.87	88.99	87.48	88.62	22026744
2008-06-18	88.08	88.66	87.20	87.83	23499706
2008-06-19	88.04	88.20	85.50	85.79	26604152
2008-06-20	86.30	86.43	84.77	84.91	36185814
2008-06-23	85.10	87.70	85.09	87.70	23603193
2008-06-24	87.53	88.00	86.34	86.92	21587505
2008-06-25	87.25	88.50	85.95	87.60	27120422
2008-06-26	87.69	88.52	86.37	86.41	26340656
2008-06-27	86.84	87.54	86.14	86.55	28283432
2008-06-30	86.81	88.20	86.81	88.13	26936266
2008-07-01	87.87	88.35	86.75	88.35	26027093
2008-07-02	88.50	89.63	87.24	87.41	34280096
2008-07-03	87.97	89.53	86.90	88.27	23125063
2008-07-07	87.86	88.88	86.38	86.95	29642956
2008-07-08	86.12	86.79	84.86	85.94	35906222
2008-07-09	86.15	87.20	84.12	84.31	29082728
2008-07-10	84.30	86.06	83.76	86.06	30953341
2008-07-11	86.28	86.64	84.31	85.48	29437114
2008-07-14	86.00	86.47	84.48	85.42	21552998
2008-07-15	85.65	85.67	81.87	82.19	34405955
2008-07-16	81.89	81.99	79.41	80.81	40415413
2008-07-17	81.30	81.79	79.10	80.33	39193749
2008-07-18	80.63	81.54	79.93	81.54	36139249
2008-07-21	81.84	82.98	81.11	82.98	24805472
2008-07-22	82.56	83.23	81.57	82.86	27909021
2008-07-23	82.98	83.00	80.60	80.99	31083462
2008-07-24	81.20	81.95	79.73	80.80	36789331
2008-07-25	81.01	82.41	80.76	81.70	27553785
2008-07-28	81.87	82.23	80.65	80.68	24017541
2008-07-29	80.83	81.20	79.75	80.90	25873156
2008-07-30	80.90	84.76	80.53	84.38	36414565
2008-07-31	81.82	82.55	80.19	80.43	40875918
2008-08-01	80.55	81.10	79.45	79.72	28767228
2008-08-04	79.63	80.13	76.14	76.60	37887320
2008-08-05	76.50	78.35	76.21	78.35	40089055
2008-08-06	78.50	78.65	77.24	78.33	30790853
2008-08-07	78.68	79.11	77.31	77.44	25347820
2008-08-08	76.90	78.85	76.31	78.72	29318901
2008-08-11	78.52	78.95	77.04	78.16	24566932
2008-08-12	78.57	78.65	76.51	76.88	26005874
2008-08-13	76.81	78.63	76.80	78.17	30658564
2008-08-14	77.60	78.15	76.91	77.45	25848857
2008-08-15	77.09	77.28	76.19	77.07	26281583
2008-08-18	77.46	78.05	76.30	76.53	22944559
2008-08-19	76.38	78.27	76.37	77.95	22135277
2008-08-20	78.54	79.66	77.38	78.81	25970148
2008-08-21	79.28	80.95	79.00	80.35	24639185
2008-08-22	80.00	80.70	79.15	80.30	19665552
2008-08-25	80.27	80.56	78.64	78.71	20637097
2008-08-26	78.82	80.00	78.82	79.95	18754049
2008-08-27	80.67	81.28	80.00	80.47	20391992
2008-08-28	81.06	81.19	79.89	81.18	20289722
2008-08-29	81.50	81.50	80.01	80.01	22061919
2008-09-02	78.04	78.89	77.28	77.32	31778842
2008-09-03	77.01	78.60	77.01	78.02	27015019
2008-09-04	77.68	78.34	75.70	76.14	32201147
2008-09-05	76.00	76.39	74.69	75.62	27870263
2008-09-08	76.76	77.55	76.00	76.77	31224138
2008-09-09	76.07	76.99	73.26	73.26	38473878
2008-09-10	73.88	75.80	73.54	75.25	31399198
2008-09-11	74.56	75.75	73.62	75.56	35642265
2008-09-12	75.52	77.70	75.51	77.50	28651008
2008-09-15	74.94	77.90	73.25	73.25	40196842
2008-09-16	71.99	76.75	71.51	76.43	42584634
2008-09-17	75.60	79.12	74.82	75.28	43491825
2008-09-18	76.29	77.75	74.55	77.75	48235952
2008-09-19	80.49	82.00	78.22	79.61	58873350
2008-09-22	80.20	81.80	78.53	78.88	32001503
2008-09-23	78.57	117.20	77.58	77.69	27871427
2008-09-24	77.95	79.50	77.02	78.03	27539863
2008-09-25	78.54	81.30	78.50	80.67	36147398
2008-09-26	79.03	81.03	78.61	80.65	28941118
2008-09-29	78.92	80.00	74.06	74.06	58785664
2008-09-30	75.62	78.61	75.17	77.66	42033739
2008-10-01	77.19	79.23	74.93	78.58	34338666
2008-10-02	77.77	79.41	76.44	77.50	44102549
2008-10-03	77.85	81.75	77.55	77.94	44284580
2008-10-06	75.65	77.50	73.73	77.32	65938696
2008-10-07	78.00	79.88	74.96	76.07	62793582
2008-10-08	74.85	79.39	74.00	77.00	74944215
2008-10-09	77.60	78.45	67.47	68.00	68794637
2008-10-10	63.86	66.06	56.51	62.36	112904817
2008-10-13	64.90	73.74	63.88	73.08	64894482
2008-10-14	75.05	75.66	68.71	72.46	64132576
2008-10-15	70.76	70.76	61.33	62.35	61255509
2008-10-16	63.31	69.68	59.17	69.45	78117389
2008-10-17	67.05	72.44	65.60	68.04	58399964
2008-10-20	70.37	75.00	69.74	74.99	44881698
2008-10-21	72.45	74.33	69.21	71.50	43798527
2008-10-22	68.74	69.36	63.90	64.57	52095969
2008-10-23	65.88	70.39	64.39	70.39	64685970
2008-10-24	64.01	70.98	64.00	69.04	54630370
2008-10-27	67.58	70.98	65.00	66.09	48785938
2008-10-28	68.87	75.45	67.06	74.86	69020333
2008-10-29	74.87	77.99	73.06	74.65	62712306
2008-10-30	75.00	75.75	71.44	75.05	56161329
2008-10-31	74.37	77.36	73.25	74.12	52836318
2008-11-03	73.45	75.18	72.50	74.29	35460242
2008-11-04	75.13	77.96	75.07	77.49	48261418
2008-11-05	76.25	77.34	72.84	73.69	45401803
2008-11-06	73.12	73.88	69.40	69.96	52870366
2008-11-07	70.48	75.59	70.48	73.95	44691726
2008-11-10	75.10	75.84	72.80	74.02	38045213
2008-11-11	72.65	74.16	71.59	72.65	42011873
2008-11-12	71.35	72.22	68.70	68.93	50523279
2008-11-13	69.54	76.50	67.54	75.41	72793055
2008-11-14	73.80	77.75	71.90	73.68	53998370
2008-11-17	73.50	76.46	73.00	73.38	48701780
2008-11-18	73.50	76.99	73.03	76.33	57794790
2008-11-19	76.20	77.13	73.05	73.42	57451585
2008-11-20	71.84	75.42	68.30	68.51	76887007
2008-11-21	69.78	76.20	69.15	75.81	84559858
2008-11-24	76.82	80.23	75.31	78.80	74998252
2008-11-25	78.39	79.56	75.39	78.11	56812315
2008-11-26	77.38	81.03	76.58	80.89	46704351
2008-11-28	79.86	80.44	79.20	80.15	19646691
2008-12-01	77.89	77.98	74.31	74.31	55592107
2008-12-02	75.59	78.00	74.93	77.61	54658327
2008-12-03	76.16	79.44	75.73	78.93	57469991
2008-12-04	77.54	79.00	75.02	76.27	65356794
2008-12-05	75.67	77.98	72.68	76.60	65011058
2008-12-08	78.59	80.06	78.19	79.60	51586378
2008-12-09	79.02	79.63	77.51	78.20	47068944
2008-12-10	79.22	81.71	78.87	80.07	44095729
2008-12-11	80.33	81.92	79.41	80.02	50081761
2008-12-12	78.04	81.00	77.84	80.45	44333505
2008-12-15	81.32	81.50	78.86	79.95	43413008
2008-12-16	80.41	83.64	80.07	83.14	58479245
2008-12-17	82.57	83.24	81.06	81.06	52258106
2008-12-18	80.56	80.98	76.20	77.00	59697464
2008-12-19	76.80	78.33	75.02	75.02	68481634
2008-12-22	75.21	75.87	73.27	73.60	41022459
2008-12-23	75.50	76.36	74.52	75.10	32758737
2008-12-24	74.62	76.10	74.45	75.78	11330444
2008-12-26	76.04	77.40	76.04	77.19	17061177
2008-12-29	78.28	78.55	77.09	78.02	22853845
2008-12-30	78.02	79.20	77.58	78.59	25126185
2008-12-31	78.42	80.59	78.29	79.83	30029777
2009-01-02	80.06	82.11	78.90	81.64	35825762
2009-01-05	81.27	82.42	80.68	81.63	43367216
2009-01-06	82.14	82.73	79.63	80.30	41970150
2009-01-07	79.25	80.19	77.56	78.25	35346576
2009-01-08	77.91	79.57	77.90	79.09	30817044
2009-01-09	78.88	79.25	77.38	77.57	32933621
2009-01-12	76.54	77.52	76.01	76.54	38115714
2009-01-13	76.46	78.34	76.46	77.92	47135746
2009-01-14	77.04	77.31	74.32	75.10	48119064
2009-01-15	74.70	76.70	74.01	76.66	55594068
2009-01-16	77.62	78.45	76.52	78.10	45529364
2009-01-20	77.08	78.63	76.00	76.29	42841136
2009-01-21	76.26	79.38	76.00	79.26	43318263
2009-01-22	77.69	78.92	76.59	78.23	40204631
2009-01-23	76.40	78.80	75.78	78.04	46022703
2009-01-26	78.68	80.17	77.87	78.60	42762552
2009-01-27	78.27	79.43	77.62	78.92	38516055
2009-01-28	79.37	79.60	77.14	79.25	45360190
2009-01-29	77.58	78.00	76.64	77.00	39095602
2009-01-30	78.25	78.89	76.00	76.48	51905295
2009-02-02	76.06	77.12	75.66	76.69	36113788
2009-02-03	76.85	78.64	76.67	78.12	39574019
2009-02-04	78.55	78.89	77.05	77.66	29608796
2009-02-05	77.57	79.92	76.43	79.78	39603340
2009-02-06	78.81	80.49	78.70	80.34	36404315
2009-02-09	80.39	80.50	78.70	79.48	27766350
2009-02-10	79.28	79.60	75.69	76.14	43839610
2009-02-11	76.61	76.77	73.61	74.58	47910298
2009-02-12	73.57	75.25	72.70	75.22	42859658
2009-02-13	74.99	75.58	74.44	74.59	30388208
2009-02-17	72.72	72.91	71.16	71.28	41844248
2009-02-18	71.51	72.58	71.27	71.94	34330907
2009-02-19	71.87	72.96	71.77	72.16	31236030
2009-02-20	70.94	72.22	70.21	71.23	42811771
2009-02-23	72.25	72.80	69.06	69.30	40719343
2009-02-24	69.72	72.29	69.65	72.09	48888375
2009-02-25	71.40	73.49	70.50	72.05	55508677
2009-02-26	71.77	73.48	70.87	70.95	37216202
2009-02-27	69.79	70.23	67.90	67.90	64954584
2009-03-02	67.00	67.43	64.84	64.91	54829062
2009-03-03	65.84	66.12	64.08	64.36	48931850
2009-03-04	65.56	66.54	64.79	65.68	51516941
2009-03-05	64.18	64.58	62.13	62.22	50248045
2009-03-06	62.98	64.59	61.86	64.03	47093281
2009-03-09	62.88	65.98	62.87	64.57	42726683
2009-03-10	65.59	67.48	65.34	67.39	51673480
2009-03-11	67.38	67.96	65.35	65.77	37472314
2009-03-12	66.01	67.49	65.72	67.15	40433242
2009-03-13	67.39	67.63	66.37	67.20	35226479
2009-03-16	67.04	68.23	66.57	66.97	33593454
2009-03-17	66.81	69.24	66.36	69.09	30841436
2009-03-18	68.51	70.00	66.86	69.17	41893012
2009-03-19	70.40	70.43	67.94	68.33	38603309
2009-03-20	68.64	69.44	65.67	66.09	67262786
2009-03-23	66.99	70.82	66.86	70.53	51750957
2009-03-24	69.60	70.69	69.15	69.38	32117144
2009-03-25	69.70	71.17	68.76	70.16	36740963
2009-03-26	70.68	71.49	69.82	71.23	37732914
2009-03-27	70.05	70.60	69.29	69.98	29513134
2009-03-30	68.54	68.85	67.58	68.63	32211196
2009-03-31	69.04	69.34	67.74	68.10	41127059
2009-04-01	67.04	69.48	66.50	69.23	39377192
2009-04-02	70.73	71.15	69.70	70.25	38162611
2009-04-03	69.76	70.79	69.40	70.44	26710351
2009-04-06	69.66	70.43	69.01	70.05	27192973
2009-04-07	69.03	69.25	68.03	68.71	28035458
2009-04-08	68.57	69.59	67.89	68.96	26022146
2009-04-09	69.95	70.41	69.25	69.84	26870487
2009-04-13	68.64	69.06	67.76	68.02	27912303
2009-04-14	67.24	67.93	66.35	67.70	32703806
2009-04-15	67.59	68.50	67.23	68.14	24545640
2009-04-16	68.61	68.61	66.82	67.41	27917006
2009-04-17	67.84	68.06	66.58	66.75	32606970
2009-04-20	66.02	66.42	65.18	65.29	31879787
2009-04-21	65.29	66.28	64.87	66.23	32235216
2009-04-22	65.64	65.84	64.56	64.75	31078269
2009-04-23	65.31	65.76	64.50	65.71	29218593
2009-04-24	66.21	67.00	65.91	66.57	32352576
2009-04-27	65.29	66.65	65.05	66.13	26587436
2009-04-28	65.36	67.73	65.36	67.08	27424272
2009-04-29	67.32	68.63	67.11	68.44	28974867
2009-04-30	68.64	68.74	66.22	66.67	35088422
2009-05-01	67.13	68.06	66.08	68.01	27386288
2009-05-04	68.50	68.91	67.67	68.20	27312612
2009-05-05	68.08	68.32	67.16	67.65	20004916
2009-05-06	68.04	68.60	67.44	68.58	30814801
2009-05-07	69.00	69.04	67.62	68.93	32548647
2009-05-08	69.40	71.23	69.39	70.80	35887640
2009-05-11	69.48	69.64	68.84	69.27	23717420
2009-05-12	69.77	71.20	69.55	70.82	28337273
2009-05-13	69.98	70.57	69.43	69.77	26012430
2009-05-14	69.52	70.08	65.60	69.76	21298154
2009-05-15	69.31	69.75	68.59	69.11	26714542
2009-05-18	69.74	70.76	69.50	70.50	25071891
2009-05-19	70.31	71.13	70.07	70.52	20853876
2009-05-20	71.00	71.39	69.35	69.61	28550803
2009-05-21	68.72	68.98	67.99	68.39	24034935
2009-05-22	68.62	69.68	68.39	68.83	18624325
2009-05-26	68.39	69.95	67.91	69.81	29408471
2009-05-27	69.80	70.62	68.17	68.30	23016143
2009-05-28	68.54	69.80	68.13	69.23	27801142
2009-05-29	69.80	70.25	68.95	69.35	33192492
2009-06-01	70.46	72.04	70.25	71.76	31805517
2009-06-02	71.44	73.21	71.44	72.92	28677316
2009-06-03	72.39	72.45	71.33	72.08	29759971
2009-06-04	72.67	73.05	72.07	72.98	25935071
2009-06-05	73.25	73.50	72.03	72.97	26483667
2009-06-08	72.48	73.69	72.00	73.17	23300256
2009-06-09	73.56	73.82	72.37	73.12	21944415
2009-06-10	73.97	74.12	72.84	73.84	27361020
2009-06-11	74.00	74.83	73.12	74.05	30857165
2009-06-12	73.43	74.16	73.10	73.78	21698405
2009-06-15	72.64	72.96	72.25	72.81	27873337
2009-06-16	73.34	73.43	71.58	71.63	24219823
2009-06-17	71.06	71.78	70.84	71.42	29930315
2009-06-18	71.23	72.09	71.16	71.44	20734629
2009-06-19	71.85	72.00	70.42	71.05	42768898
2009-06-22	70.10	70.17	68.69	68.84	28399179
2009-06-23	69.28	69.64	68.51	68.95	24146947
2009-06-24	69.30	69.62	68.18	68.45	20861437
2009-06-25	68.31	70.03	68.08	69.88	30904820
2009-06-26	69.67	69.79	68.86	69.05	27662932
2009-06-29	69.45	70.78	69.13	70.58	24359132
2009-06-30	70.60	70.97	69.11	69.91	27340347
2009-07-01	70.67	71.51	70.41	70.56	22548792
2009-07-02	69.57	69.72	68.00	68.49	22952987
2009-07-06	67.67	68.15	66.36	68.10	29777780
2009-07-07	67.61	67.81	66.37	66.56	25057810
2009-07-08	66.56	67.13	65.50	66.26	30050767
2009-07-09	66.80	66.97	65.71	65.97	22776568
2009-07-10	65.10	65.40	64.75	65.12	25920966
2009-07-13	65.17	65.73	64.46	65.70	31657287
2009-07-14	66.20	66.35	65.46	66.22	22881609
2009-07-15	67.20	68.51	66.89	68.44	29660264
2009-07-16	68.20	68.80	67.48	68.46	23547818
2009-07-17	68.30	68.75	67.85	68.52	25792857
2009-07-20	69.11	69.38	68.13	68.94	21276339
2009-07-21	69.42	70.51	69.33	70.47	25949495
2009-07-22	69.88	70.72	69.52	69.99	24780152
2009-07-23	69.82	71.74	69.73	71.61	27122898
2009-07-24	71.36	72.38	71.26	72.29	18162147
2009-07-27	72.41	72.79	71.75	72.75	17361717
2009-07-28	71.88	72.50	71.11	71.89	23044470
2009-07-29	71.07	71.58	70.30	71.43	24101198
2009-07-30	70.30	71.52	69.91	70.72	37845908
2009-07-31	70.36	70.50	69.43	70.39	28071609
2009-08-03	70.96	71.40	70.30	70.65	24760662
2009-08-04	70.25	70.64	70.00	70.60	18614664
2009-08-05	70.48	70.49	69.61	70.03	20349049
2009-08-06	70.01	70.03	69.41	69.73	17370267
2009-08-07	70.01	70.39	69.35	69.47	18042890
2009-08-10	69.12	69.71	69.03	69.18	16235270
2009-08-11	68.70	68.79	67.95	68.13	16953157
2009-08-12	68.23	69.55	68.15	69.11	19183689
2009-08-13	69.22	69.22	68.17	68.75	20236429
2009-08-14	68.52	68.66	67.65	68.21	19229527
2009-08-17	67.37	67.37	66.51	66.55	24340324
2009-08-18	66.70	66.81	66.26	66.49	21527321
2009-08-19	66.09	68.19	66.09	68.00	28435088
2009-08-20	68.09	68.78	67.87	68.59	17247676
2009-08-21	69.45	70.00	69.21	69.92	26166648
2009-08-24	70.04	71.65	69.93	71.30	25603652
2009-08-25	71.70	71.89	70.55	70.68	21184906
2009-08-26	70.05	71.47	69.90	71.37	18776951
2009-08-27	71.07	71.17	69.99	70.86	21395620
2009-08-28	71.20	71.20	69.95	70.12	17716448
2009-08-31	69.45	69.85	68.95	69.15	24339232
2009-09-01	68.93	69.50	68.11	68.41	24376100
2009-09-02	68.35	68.90	68.12	68.18	16315828
2009-09-03	68.47	68.66	67.83	68.26	15162003
2009-09-04	68.22	69.30	68.13	69.18	15157792
2009-09-08	69.85	70.97	69.70	70.65	21966268
2009-09-09	70.80	71.05	70.09	70.50	19653153
2009-09-10	70.83	71.04	70.40	70.65	19178395
2009-09-11	70.89	71.08	69.75	69.98	17470862
2009-09-14	69.11	70.29	69.04	70.00	17483515
2009-09-15	70.18	70.18	69.45	69.49	19482253
2009-09-16	69.86	70.38	69.18	70.34	22155607
2009-09-17	69.95	70.45	69.80	69.84	20989668
2009-09-18	70.27	70.48	69.68	69.99	43252811
2009-09-21	69.15	69.68	69.00	69.57	17983937
2009-09-22	70.03	70.14	69.70	69.83	14563663
2009-09-23	69.87	70.34	68.85	69.00	20903441
2009-09-24	69.00	69.36	68.35	68.93	21558174
2009-09-25	68.86	69.54	68.41	68.70	16455512
2009-09-28	68.81	69.85	68.64	69.59	13301740
2009-09-29	69.36	69.71	68.95	69.07	14697803
2009-09-30	68.98	69.24	68.04	68.61	27119844
2009-10-01	68.39	68.50	67.09	67.27	24934213
2009-10-02	66.97	67.14	66.50	66.58	20478914
2009-10-05	66.79	67.78	66.11	67.58	21855621
2009-10-06	68.01	69.10	67.78	68.66	21169253
2009-10-07	68.48	68.93	67.96	68.67	15304970
2009-10-08	68.97	69.30	68.70	69.05	19231459
2009-10-09	68.96	69.27	68.63	69.27	13543245
2009-10-12	69.51	70.50	69.44	70.13	16234331
2009-10-13	70.25	70.39	69.52	70.26	19337794
2009-10-14	70.84	71.88	70.75	71.84	25286875
2009-10-15	71.51	73.00	71.51	72.94	24101961
2009-10-16	72.73	73.35	72.31	73.12	23557029
2009-10-19	73.15	73.97	73.00	73.62	20406209
2009-10-20	73.38	73.54	72.36	73.02	20050116
2009-10-21	72.65	74.30	72.51	73.31	23101747
2009-10-22	73.02	74.65	73.01	74.44	26023451
2009-10-23	74.33	74.33	72.97	73.57	20672219
2009-10-26	73.81	74.92	73.13	73.23	27129088
2009-10-27	73.30	75.00	73.30	74.91	30344787
2009-10-28	74.52	74.96	73.84	73.84	26355209
2009-10-29	72.57	74.00	72.10	73.96	30048458
2009-10-30	73.37	73.82	71.05	71.67	32175839
2009-11-02	72.05	72.85	71.16	72.15	20426507
2009-11-03	71.32	72.30	71.16	71.74	20550445
2009-11-04	72.07	72.53	71.04	71.30	22793133
2009-11-05	71.95	72.75	71.58	72.50	16237129
2009-11-06	71.82	72.69	71.50	72.58	18185069
2009-11-09	72.96	73.17	72.45	72.85	16810764
2009-11-10	72.46	73.23	72.45	72.61	15696602
2009-11-11	73.04	73.43	72.53	72.91	14398560
2009-11-12	72.68	73.05	71.71	71.90	16587943
2009-11-13	72.05	73.16	71.73	72.47	14461537
2009-11-16	73.65	74.67	73.33	74.43	21329248
2009-11-17	74.73	75.16	74.49	75.03	22925403
2009-11-18	75.25	75.40	74.71	75.27	16646461
2009-11-19	74.77	74.90	74.05	74.65	17254954
2009-11-20	74.38	74.81	74.03	74.38	19269879
2009-11-23	75.44	75.96	75.32	75.70	18947436
2009-11-24	75.70	75.99	74.80	75.97	17122132
2009-11-25	76.00	76.54	75.66	76.47	13269500
2009-11-27	74.65	75.38	74.35	74.87	12101747
2009-11-30	74.49	75.35	74.35	75.07	21436587
2009-12-01	76.00	76.24	75.29	76.04	17376551
2009-12-02	75.97	76.30	75.35	75.79	14787069
2009-12-03	75.58	75.76	74.91	74.99	17854951
2009-12-04	75.69	75.97	73.91	74.25	23701452
2009-12-07	73.95	74.72	73.59	73.77	17836345
2009-12-08	73.47	73.50	72.41	72.95	18493560
2009-12-09	73.00	73.55	72.10	72.79	17229813
2009-12-10	73.32	73.56	72.21	72.40	23427272
2009-12-11	72.89	73.15	72.32	72.83	17129599
2009-12-14	70.80	71.30	69.28	69.69	91458868
2009-12-15	69.97	70.11	68.82	69.17	54426269
2009-12-16	69.58	69.60	68.42	68.43	57711785
2009-12-17	68.36	68.86	68.13	68.22	46626954
2009-12-18	68.56	68.80	67.64	68.21	62989304
2009-12-21	68.47	68.75	68.22	68.51	34477663
2009-12-22	68.62	69.21	68.50	68.57	27945861
2009-12-23	68.75	68.78	68.20	68.26	18961849
2009-12-24	68.35	68.75	68.16	68.66	8149156
2009-12-28	69.08	69.12	68.74	69.08	19698004
2009-12-29	69.28	69.40	68.80	68.84	19987091
2009-12-30	68.71	68.96	68.39	68.77	19861246
2009-12-31	68.84	68.86	68.11	68.19	18852290
2010-01-04	68.72	69.26	68.19	69.15	27811317
2010-01-05	69.19	69.45	68.80	69.42	30178588
2010-01-06	69.45	70.60	69.34	70.02	35047453
2010-01-07	69.90	70.06	69.42	69.80	27194133
2010-01-08	69.69	69.75	69.22	69.52	24899483
2010-01-11	69.94	70.52	69.65	70.30	30684918
2010-01-12	69.72	69.99	69.52	69.95	31497632
2010-01-13	69.96	70.04	69.26	69.67	24884989
2010-01-14	69.54	69.74	69.35	69.68	18637842
2010-01-15	69.65	69.69	68.65	69.11	29412819
2010-01-19	68.74	69.35	68.42	69.27	26088332
2010-01-20	68.56	68.66	67.93	68.03	34630618
2010-01-21	68.12	68.15	66.50	66.70	39118683
2010-01-22	66.52	67.14	66.00	66.10	39088370
2010-01-25	66.55	66.76	65.69	65.85	29305091
2010-01-26	65.64	66.74	65.50	65.92	34084385
2010-01-27	65.66	66.06	65.00	65.54	35726238
2010-01-28	65.85	65.85	64.57	64.96	37364541
2010-01-29	65.15	65.82	64.02	64.43	40880436
2010-02-01	65.77	66.41	65.35	66.18	37702998
2010-02-02	66.73	67.12	66.47	66.96	34063219
2010-02-03	66.88	67.23	66.56	66.60	24024762
2010-02-04	66.27	66.35	64.68	64.72	33866320
2010-02-05	64.70	64.90	63.56	64.80	42300718
2010-02-08	64.91	65.49	64.34	64.35	30520990
2010-02-09	65.11	65.71	64.56	65.20	36245594
2010-02-10	65.08	65.22	64.16	64.85	21701648
2010-02-11	64.69	65.48	64.41	65.24	23559461
2010-02-12	64.62	65.14	64.28	64.80	30637063
2010-02-16	65.44	66.38	65.08	66.28	30518369
2010-02-17	66.34	66.45	65.57	65.76	21822728
2010-02-18	65.80	66.09	65.35	65.96	22544027
2010-02-19	65.59	66.24	65.43	65.87	24265699
2010-02-22	66.10	66.12	65.25	65.40	20469690
2010-02-23	65.26	65.56	64.15	64.94	33377387
2010-02-24	65.01	65.87	64.77	65.55	21470256
2010-02-25	64.61	65.17	64.37	65.14	25669106
2010-02-26	65.26	65.40	64.92	65.00	20130426
2010-03-01	65.36	65.54	65.09	65.40	18798703
2010-03-02	65.66	65.79	65.15	65.49	24828346
2010-03-03	65.77	65.97	65.38	65.43	22285015
2010-03-04	65.35	65.63	65.08	65.40	21963424
2010-03-05	65.96	66.52	65.78	66.47	26838550
2010-03-08	66.77	66.79	66.23	66.48	20300114
2010-03-09	66.32	67.19	66.22	66.78	29003049
2010-03-10	67.16	67.42	66.78	67.22	24811706
2010-03-11	67.39	67.56	66.98	67.22	19372504
2010-03-12	67.58	67.58	66.50	66.80	23362873
2010-03-15	66.67	66.69	65.90	66.30	22073716
2010-03-16	66.55	66.68	66.00	66.57	35111736
2010-03-17	66.91	67.79	66.80	67.36	38776080
2010-03-18	67.50	67.74	67.01	67.39	25928530
2010-03-19	67.84	67.89	66.43	67.04	45564171
2010-03-22	66.49	67.20	66.32	66.97	21393094
2010-03-23	66.94	66.98	66.45	66.95	24754605
2010-03-24	66.57	66.86	66.23	66.50	19754745
2010-03-25	66.81	66.92	66.24	66.30	21100295
2010-03-26	66.44	66.88	66.17	66.54	30554822
2010-03-29	66.66	67.48	66.59	67.30	26128213
2010-03-30	67.19	67.30	66.79	67.05	17748463
2010-03-31	66.94	67.19	66.60	66.98	22354369
2010-04-01	67.27	67.80	67.19	67.61	19619230
2010-04-05	67.84	68.36	67.72	68.19	20902588
2010-04-06	67.99	68.35	67.80	67.90	19776941
2010-04-07	67.83	67.85	66.97	67.34	24531963
2010-04-08	67.01	68.23	66.85	67.86	24063661
2010-04-09	68.11	68.98	68.07	68.76	21099708
2010-04-12	68.80	69.05	68.58	68.71	18170587
2010-04-13	68.47	68.76	68.07	68.66	19179177
2010-04-14	68.72	68.82	68.36	68.61	18787345
2010-04-15	68.50	68.72	68.15	68.26	16718495
2010-04-16	68.12	68.70	67.71	67.93	33866172
2010-04-19	67.75	68.44	67.57	68.23	25687205
2010-04-20	68.62	69.22	68.50	68.97	22989638
2010-04-21	69.00	69.43	68.57	68.92	21120238
2010-04-22	68.52	68.73	68.22	68.56	21654624
2010-04-23	68.50	69.27	68.18	69.24	24341369
2010-04-26	69.03	69.53	68.93	69.29	18238856
2010-04-27	69.01	70.00	68.20	68.27	36376938
2010-04-28	68.87	69.54	68.61	69.19	33248148
2010-04-29	68.45	69.66	68.24	68.66	47204018
2010-04-30	68.90	69.31	67.73	67.77	43762028
2010-05-03	68.11	68.22	67.18	67.84	30740278
2010-05-04	67.15	67.26	66.00	66.47	31646810
2010-05-05	65.94	66.94	65.83	66.17	30262475
2010-05-06	65.79	66.23	58.46	63.89	58336263
2010-05-07	64.50	64.92	63.23	63.70	69010820
2010-05-10	65.42	65.75	64.52	65.23	38337509
2010-05-11	64.62	65.00	64.23	64.46	29802309
2010-05-12	64.64	65.34	64.50	64.91	25390811
2010-05-13	64.87	65.27	64.32	64.74	26794346
2010-05-14	64.50	64.73	62.91	63.60	38815331
2010-05-17	63.74	63.88	62.26	63.27	31928915
2010-05-18	64.05	64.27	62.42	62.79	34467570
2010-05-19	62.46	62.94	62.00	62.45	36725938
2010-05-20	61.47	61.68	60.21	60.33	57201198
2010-05-21	59.16	60.95	59.16	60.88	52809163
2010-05-24	60.74	61.00	60.13	60.19	27873507
2010-05-25	58.99	59.78	58.46	59.71	50541737
2010-05-26	60.08	60.46	59.12	59.31	34031879
2010-05-27	60.50	61.55	60.10	61.46	31913643
2010-05-28	61.21	61.67	60.28	60.46	32081293
2010-06-01	60.38	60.86	59.14	59.25	32977399
2010-06-02	59.51	60.80	59.23	60.77	28670754
2010-06-03	61.23	62.01	60.60	61.56	32385588
2010-06-04	60.74	61.05	59.29	59.53	45019194
2010-06-07	59.98	60.41	59.20	59.30	28391757
2010-06-08	59.62	61.44	59.38	61.24	48460641
2010-06-09	61.58	61.60	59.82	60.03	31693111
2010-06-10	61.50	62.00	61.16	61.89	33020032
2010-06-11	61.68	61.92	61.18	61.86	21228425
2010-06-14	62.06	62.46	61.32	61.37	24667871
2010-06-15	61.89	62.57	61.49	62.51	24534067
2010-06-16	61.97	62.62	61.90	62.51	20654228
2010-06-17	62.42	62.70	61.95	62.60	23311211
2010-06-18	62.78	63.37	62.40	63.10	32749227
2010-06-21	64.10	64.50	62.85	63.13	24878330
2010-06-22	63.13	63.20	61.79	61.94	26148097
2010-06-23	61.71	62.26	60.90	61.10	38059717
2010-06-24	60.82	61.20	59.87	60.07	34188932
2010-06-25	60.15	60.24	59.10	59.10	118023466
2010-06-28	59.31	59.39	58.47	58.47	43023951
2010-06-29	58.00	58.09	57.00	57.29	52536867
2010-06-30	57.33	57.73	56.92	57.07	43944855
2010-07-01	56.98	57.27	56.17	56.61	47753899
2010-07-02	56.85	56.99	55.94	56.57	32767900
2010-07-06	57.17	57.59	56.77	57.46	36915138
2010-07-07	57.37	58.45	57.26	58.43	41797119
2010-07-08	59.13	59.20	58.13	58.81	40434594
2010-07-09	58.76	59.01	58.30	58.78	25978679
2010-07-12	58.29	58.94	58.20	58.94	23516457
2010-07-13	59.60	59.72	59.04	59.42	30514190
2010-07-14	59.22	59.34	58.62	59.26	26063778
2010-07-15	59.36	59.49	58.59	59.27	24741781
2010-07-16	58.84	59.11	57.81	57.96	35805631
2010-07-19	58.33	58.74	58.10	58.43	20959968
2010-07-20	57.68	58.99	57.67	58.95	23810042
2010-07-21	59.13	59.13	57.60	58.17	26859671
2010-07-22	58.71	59.79	58.66	59.38	27052368
2010-07-23	59.26	59.81	58.80	59.72	19285325
2010-07-26	59.70	60.44	59.63	60.39	20226625
2010-07-27	60.62	60.90	60.39	60.81	22401463
2010-07-28	60.73	61.27	60.73	60.91	23511008
2010-07-29	61.42	61.88	60.29	60.34	33770732
2010-07-30	60.15	60.51	59.60	59.68	29367893
2010-08-02	60.64	62.04	60.61	61.94	28144151
2010-08-03	61.98	62.99	61.88	62.72	31075733
2010-08-04	62.86	62.89	62.27	62.72	21034372
2010-08-05	62.28	62.71	61.85	62.71	19990713
2010-08-06	61.92	62.50	61.25	61.97	23097593
2010-08-09	62.56	62.67	62.18	62.45	14736900
2010-08-10	61.85	62.17	61.45	61.93	23198153
2010-08-11	60.55	60.66	60.20	60.39	24281236
2010-08-12	59.70	60.56	59.56	60.23	16958863
2010-08-13	59.96	60.45	59.80	59.91	14656220
2010-08-16	59.60	60.25	59.25	59.88	14309745
2010-08-17	60.49	61.16	60.14	60.82	20130165
2010-08-18	60.67	60.72	59.63	60.15	20076306
2010-08-19	59.93	60.06	58.90	59.29	21176964
2010-08-20	59.02	59.07	58.55	58.89	21013035
2010-08-23	58.97	60.05	58.90	59.50	21340835
2010-08-24	58.96	59.45	58.79	58.94	25686357
2010-08-25	58.69	59.40	58.42	58.91	20967929
2010-08-26	59.36	59.50	58.33	58.48	22332780
2010-08-27	58.72	59.96	58.05	59.80	28279561
2010-08-30	59.56	59.90	58.96	59.00	16265029
2010-08-31	58.75	59.54	58.50	59.11	26985521
2010-09-01	60.04	60.96	59.72	60.91	26286171
2010-09-02	60.49	61.06	60.37	61.06	18664159
2010-09-03	61.20	61.60	60.75	61.32	21984887
2010-09-07	60.89	61.07	60.45	60.55	19441382
2010-09-08	60.66	61.26	60.63	60.75	17380593
2010-09-09	61.50	61.59	60.91	61.05	16526781
2010-09-10	61.38	61.48	60.95	61.20	14489442
2010-09-13	61.39	61.52	60.54	61.00	23149149
2010-09-14	60.84	61.34	60.75	61.01	17987240
2010-09-15	60.76	61.03	60.36	61.00	18769862
2010-09-16	60.85	60.99	60.45	60.97	16437215
2010-09-17	61.19	61.30	60.63	60.78	26447341
2010-09-20	61.04	61.82	60.95	61.55	21799139
2010-09-21	61.65	61.90	61.25	61.54	20533117
2010-09-22	61.56	62.00	61.41	61.45	18203575
2010-09-23	60.99	61.57	60.90	61.15	18099479
2010-09-24	61.51	62.13	61.36	61.75	25145291
2010-09-27	61.99	62.08	61.68	61.71	16642792
2010-09-28	61.63	62.26	61.27	62.06	18809447
2010-09-29	61.77	62.02	61.27	61.59	21160880
2010-09-30	61.95	62.44	61.47	61.79	25463704
2010-10-01	62.32	62.58	61.80	62.54	24167036
2010-10-04	62.52	62.73	61.84	62.19	16902426
2010-10-05	62.59	63.40	62.43	63.26	25185343
2010-10-06	63.18	63.94	63.18	63.94	21649010
2010-10-07	63.96	64.00	63.37	63.85	19468715
2010-10-08	63.81	64.53	63.63	64.38	22379198
2010-10-11	64.36	64.81	64.31	64.55	13856352
2010-10-12	64.31	64.89	63.93	64.70	20733832
2010-10-13	64.84	65.29	64.57	65.04	22561978
2010-10-14	65.05	65.45	64.87	65.30	17790924
2010-10-15	65.64	65.65	64.82	65.19	25505400
2010-10-18	65.19	66.54	65.03	66.28	22491252
2010-10-19	65.59	66.04	64.59	65.12	25375441
2010-10-20	65.47	66.40	65.35	66.01	20543865
2010-10-21	66.29	66.80	65.65	66.32	21291119
2010-10-22	66.51	66.55	66.13	66.34	13333095
2010-10-25	66.68	66.81	66.16	66.20	16516999
2010-10-26	65.96	66.57	65.81	66.53	17652860
2010-10-27	65.95	65.99	65.09	65.67	23358891
2010-10-28	66.43	66.70	66.05	66.22	20464114
2010-10-29	66.10	66.56	65.99	66.49	19270797
2010-11-01	66.72	67.21	66.63	66.95	22372619
2010-11-02	67.32	68.25	67.21	67.84	26192106
2010-11-03	68.23	68.27	67.32	67.97	26553038
2010-11-04	68.40	69.60	68.29	69.38	31222571
2010-11-05	69.44	70.00	69.40	70.00	26531693
2010-11-08	69.49	70.42	69.46	70.32	23636625
2010-11-09	70.29	71.11	70.10	70.63	33938074
2010-11-10	70.96	71.16	70.15	71.13	25482316
2010-11-11	71.00	71.90	70.73	71.83	23791315
2010-11-12	71.38	71.40	70.43	70.99	24598037
2010-11-15	71.01	71.22	70.44	70.48	18779516
2010-11-16	69.62	69.82	68.56	68.94	27595023
2010-11-17	68.84	69.38	68.56	69.01	17471797
2010-11-18	69.65	70.39	69.64	70.31	18325184
2010-11-19	70.20	70.59	69.36	70.54	24116323
2010-11-22	70.10	70.30	68.79	70.19	18907872
2010-11-23	68.80	69.15	68.32	68.98	22671933
2010-11-24	69.25	70.00	69.19	69.88	19351014
2010-11-26	69.30	69.43	68.90	69.23	7324730
2010-11-29	68.86	69.64	68.30	69.45	20025288
2010-11-30	68.55	69.75	68.32	69.56	27524237
2010-12-01	70.38	71.55	70.38	71.33	26590176
2010-12-02	71.19	71.66	70.95	71.48	21281287
2010-12-03	71.01	71.30	70.89	71.19	19459166
2010-12-06	71.20	71.60	71.06	71.31	15986720
2010-12-07	71.91	72.18	71.42	71.46	23698968
2010-12-08	71.87	72.22	71.48	71.85	22662482
2010-12-09	72.05	72.14	71.33	72.00	17972740
2010-12-10	72.18	72.18	71.62	72.18	17699487
2010-12-13	72.41	72.75	72.07	72.36	21172270
2010-12-14	72.23	72.50	71.93	72.18	20627826
2010-12-15	71.87	72.31	71.79	71.85	20978946
2010-12-16	71.92	72.33	71.57	72.22	18515746
2010-12-17	72.11	72.39	71.78	72.17	36761219
2010-12-20	72.24	72.50	71.88	72.22	16045718
2010-12-21	72.43	72.97	72.23	72.72	21773676
2010-12-22	72.94	73.00	72.65	72.80	14609743
2010-12-23	72.94	73.20	72.83	73.20	11391629
2010-12-27	72.81	73.30	72.81	73.01	9758569
2010-12-28	73.20	73.56	72.96	73.42	14424071
2010-12-29	73.41	73.69	73.34	73.37	11798948
2010-12-30	73.29	73.51	73.05	73.36	10791277
2010-12-31	73.16	73.51	73.02	73.12	15273710
2011-01-03	73.72	74.79	73.64	74.55	23325252
2011-01-04	74.71	74.95	74.42	74.90	20037342
2011-01-05	74.67	74.87	74.14	74.70	16550798
2011-01-06	74.90	75.43	74.67	75.18	22527833
2011-01-07	75.21	75.90	75.09	75.59	19299708
2011-01-10	75.13	75.27	74.58	75.13	20767730
2011-01-11	75.02	75.86	75.02	75.69	15806017
2011-01-12	75.94	76.62	75.67	76.58	17364367
2011-01-13	76.65	76.82	75.98	76.71	20438772
2011-01-14	76.67	78.00	76.50	77.84	23478852
2011-01-18	77.79	78.85	77.72	78.71	23883532
2011-01-19	78.63	78.93	78.13	78.24	21844004
2011-01-20	77.98	78.16	76.77	77.75	29121514
2011-01-21	78.21	79.10	78.06	78.98	25092137
2011-01-24	78.85	79.18	78.09	78.59	24875061
2011-01-25	78.22	78.99	77.93	78.68	21635463
2011-01-26	78.71	79.86	78.49	79.66	25555308
2011-01-27	79.84	79.98	79.34	79.88	17007675
2011-01-28	79.78	79.89	78.87	78.99	26303310
2011-01-31	79.92	80.82	79.01	80.68	34514377
2011-02-01	81.14	83.96	81.04	83.91	40837231
2011-02-02	83.59	83.98	83.26	83.41	18177743
2011-02-03	83.06	83.55	82.46	83.44	19654358
2011-02-04	83.25	83.52	82.85	83.28	16559987
2011-02-07	83.45	84.00	83.36	83.93	15309946
2011-02-08	83.50	83.65	82.64	82.98	17472176
2011-02-09	82.44	82.78	81.77	82.55	15899703
2011-02-10	81.68	83.31	81.61	83.20	21050429
2011-02-11	82.23	83.41	82.23	82.82	16001175
2011-02-14	82.07	85.11	81.89	84.91	33108244
2011-02-15	84.79	84.89	82.67	82.97	25689380
2011-02-16	83.06	83.86	82.86	83.69	16673424
2011-02-17	83.97	83.97	83.05	83.88	17854514
2011-02-18	83.91	84.50	83.50	84.50	22839783
2011-02-22	84.97	86.70	84.73	85.44	32584374
2011-02-23	86.00	88.23	85.47	87.07	38624981
2011-02-24	87.20	87.53	85.46	85.97	28578196
2011-02-25	85.79	86.24	85.29	85.34	22230854
2011-02-28	85.87	86.56	85.49	85.53	24509993
2011-03-01	86.41	86.50	84.70	84.80	23003246
2011-03-02	84.59	85.32	83.55	85.08	17425638
2011-03-03	85.46	85.95	85.05	85.82	17154026
2011-03-04	85.92	86.00	84.70	85.08	20041257
2011-03-07	85.84	86.08	84.69	84.72	18072705
2011-03-08	84.60	85.11	83.75	84.60	17672775
2011-03-09	84.12	84.55	83.56	84.38	13304769
2011-03-10	83.80	83.80	81.20	81.38	26059894
2011-03-11	81.02	82.91	80.10	82.12	17617743
2011-03-14	81.67	82.64	81.46	82.38	16396167
2011-03-15	80.17	82.09	79.75	81.39	23207812
2011-03-16	81.23	81.81	78.80	79.31	33429071
2011-03-17	80.38	81.50	80.23	81.16	21954285
2011-03-18	81.77	82.33	80.85	80.85	28929425
2011-03-21	81.87	83.33	81.86	82.84	18212683
2011-03-22	83.10	83.23	82.33	82.56	16228330
2011-03-23	82.65	83.00	82.00	82.60	15396556
2011-03-24	82.78	83.47	82.55	82.73	17022783
2011-03-25	82.99	83.93	82.82	83.62	16282369
2011-03-28	83.86	84.01	83.45	83.47	14612528
2011-03-29	83.16	83.89	82.61	83.25	16289034
2011-03-30	83.80	84.86	83.51	84.49	15613187
2011-03-31	84.77	84.94	84.11	84.13	15330262
2011-04-01	84.72	84.84	84.17	84.68	15558251
2011-04-04	84.26	84.93	84.07	84.87	13100750
2011-04-05	84.56	85.94	84.56	85.42	17140055
2011-04-06	85.73	85.89	84.96	85.18	13343275
2011-04-07	85.15	85.79	84.91	85.76	16031492
2011-04-08	86.00	86.22	85.36	85.95	15951018
2011-04-11	85.95	86.15	84.78	85.16	13037423
2011-04-12	84.24	84.25	82.67	83.18	20766478
2011-04-13	83.58	83.95	82.56	83.16	14495905
2011-04-14	82.38	83.84	82.38	83.44	15722482
2011-04-15	83.80	84.47	83.36	84.29	17033856
2011-04-18	83.10	84.00	82.44	83.10	15119091
2011-04-19	82.97	83.99	82.97	83.80	12782397
2011-04-20	85.05	85.68	84.87	85.65	15477220
2011-04-21	85.77	86.43	85.56	86.36	12813789
2011-04-25	86.29	86.50	85.89	86.22	9855314
2011-04-26	86.42	87.48	86.26	87.42	17913410
2011-04-27	87.48	87.90	86.29	87.78	17760910
2011-04-28	87.03	87.50	86.53	87.34	18712306
2011-04-29	87.43	88.00	87.03	87.98	17354928
2011-05-02	88.10	88.13	86.47	86.97	18652135
2011-05-03	86.59	86.78	85.04	85.62	18421876
2011-05-04	85.19	85.60	83.91	84.81	22881094
2011-05-05	83.52	83.99	81.59	82.62	27514947
2011-05-06	83.27	84.10	81.85	82.69	26335804
2011-05-09	83.01	83.72	82.16	83.18	18266302
2011-05-10	83.08	83.76	82.50	83.34	17698064
2011-05-11	82.66	82.69	80.44	81.12	24199130
2011-05-12	80.69	81.59	79.42	81.05	21872286
2011-05-13	81.29	81.77	80.22	80.87	17642318
2011-05-16	80.22	81.27	80.12	80.24	16442393
2011-05-17	79.99	80.79	79.60	80.41	18100507
2011-05-18	80.88	82.27	80.43	81.74	17959973
2011-05-19	82.27	82.58	81.34	82.33	15248767
2011-05-20	81.98	82.25	80.90	81.57	19007180
2011-05-23	80.22	81.01	80.07	80.67	16300482
2011-05-24	81.05	82.12	80.94	81.29	15687292
2011-05-25	80.97	82.53	80.84	81.96	19354368
2011-05-26	81.60	82.57	81.19	82.39	16888713
2011-05-27	82.74	83.13	82.15	82.63	11949430
2011-05-31	83.28	83.75	82.72	83.47	23630699
2011-06-01	83.55	83.65	81.76	82.03	19551908
2011-06-02	81.77	82.32	80.65	81.33	18152513
2011-06-03	80.24	81.79	80.18	81.18	17281175
2011-06-06	80.93	81.19	80.08	80.29	15954218
2011-06-07	80.61	81.09	79.97	80.00	16217869
2011-06-08	80.61	81.87	80.52	80.76	23573713
2011-06-09	81.24	81.68	80.96	81.18	17665482
2011-06-10	80.95	80.95	79.72	79.78	18969562
2011-06-13	80.00	80.60	78.84	79.23	17854447
2011-06-14	80.05	80.82	79.94	80.38	16444884
2011-06-15	79.53	79.89	78.37	78.66	21714147
2011-06-16	78.59	79.51	78.33	79.22	19039819
2011-06-17	79.85	79.95	78.69	79.02	25468103
2011-06-20	78.65	79.95	78.62	79.71	15838570
2011-06-21	80.23	81.12	80.01	80.57	17898026
2011-06-22	80.16	80.67	79.57	79.82	18613077
2011-06-23	78.74	78.75	77.23	78.44	30036372
2011-06-24	78.55	78.63	76.78	76.78	36293746
2011-06-27	76.88	78.48	76.72	77.92	20610217
2011-06-28	78.57	79.66	78.38	79.63	18421985
2011-06-29	79.85	80.50	79.22	80.25	18900370
2011-06-30	80.39	81.41	80.27	81.38	19946073
2011-07-01	81.19	82.09	80.59	82.01	18050089
2011-07-05	81.30	82.12	81.26	81.60	18859257
2011-07-06	81.40	81.66	80.85	81.57	15042826
2011-07-07	82.27	82.60	81.87	82.36	18379424
2011-07-08	81.58	82.53	81.47	82.42	18336485
2011-07-11	81.30	82.11	81.12	81.90	20717110
2011-07-12	81.51	83.01	81.50	81.89	22639854
2011-07-13	82.27	83.46	82.08	82.48	19017887
2011-07-14	83.05	83.11	82.09	82.24	19416200
2011-07-15	82.42	83.09	82.26	83.00	22711320
2011-07-18	82.29	82.85	82.08	82.65	17343453
2011-07-19	82.90	83.76	82.80	83.63	16425652
2011-07-20	83.84	83.89	83.17	83.30	12809387
2011-07-21	83.86	85.24	83.75	85.02	21365332
2011-07-22	85.20	85.41	84.54	85.22	13153877
2011-07-25	84.20	85.13	84.20	84.57	14016567
2011-07-26	84.67	85.10	84.04	84.37	16226875
2011-07-27	83.79	84.25	83.24	83.31	19826095
2011-07-28	81.74	82.45	81.15	81.46	24557560
2011-07-29	80.79	80.88	79.76	79.79	26610158
2011-08-01	80.82	81.18	78.74	79.60	22868678
2011-08-02	78.90	79.61	77.82	77.84	28410429
2011-08-03	77.94	78.10	76.46	77.72	28373318
2011-08-04	76.68	77.13	73.51	73.84	42632521
2011-08-05	75.01	75.80	72.07	74.82	47168144
2011-08-08	72.74	73.44	69.90	70.19	58863905
2011-08-09	70.79	71.87	67.03	71.64	61753245
2011-08-10	70.74	70.99	67.46	68.03	47763638
2011-08-11	68.81	72.40	68.63	69.82	50331835
2011-08-12	72.36	73.10	71.60	72.00	31129042
2011-08-15	73.04	74.38	72.75	74.29	23389343
2011-08-16	73.35	74.34	72.83	73.50	26343629
2011-08-17	74.29	74.75	73.50	74.16	18269756
2011-08-18	72.41	72.79	70.21	70.94	35459947
2011-08-19	70.07	71.98	69.67	69.80	34936465
2011-08-22	72.15	72.16	69.58	70.18	27202821
2011-08-23	70.60	73.80	70.52	73.66	38062199
2011-08-24	72.96	73.86	72.27	73.54	22756610
2011-08-25	73.64	73.92	71.27	71.77	30924466
2011-08-26	70.88	73.00	70.21	72.64	26978594
2011-08-29	73.33	74.22	72.98	74.12	18967921
2011-08-30	73.59	74.40	72.97	73.91	22440397
2011-08-31	74.36	74.87	73.34	74.02	29191502
2011-09-01	74.15	74.86	73.45	73.49	23395441
2011-09-02	72.11	72.69	71.50	72.14	21071830
2011-09-06	70.14	71.32	69.91	71.15	25416357
2011-09-07	72.24	73.65	71.75	73.65	23113021
2011-09-08	73.39	74.34	72.54	72.82	22438475
2011-09-09	72.17	72.57	70.59	71.01	27969368
2011-09-12	70.34	71.89	69.87	71.84	26206585
2011-09-13	71.76	71.98	70.81	71.65	22828505
2011-09-14	71.96	73.76	71.16	72.64	26044187
2011-09-15	73.43	74.06	72.68	74.01	21861196
2011-09-16	74.52	74.75	73.57	74.55	34654686
2011-09-19	72.91	74.10	72.50	73.70	19823953
2011-09-20	73.87	74.98	73.44	74.01	20421064
2011-09-21	73.88	74.29	71.83	71.97	23812702
2011-09-22	69.94	70.46	68.17	69.24	43224471
2011-09-23	68.46	70.11	67.93	69.31	26583300
2011-09-26	70.01	71.89	69.50	71.72	30345235
2011-09-27	73.33	74.34	72.42	72.91	26691728
2011-09-28	72.43	74.30	71.86	72.07	26027299
2011-09-29	73.12	74.04	72.67	73.88	27714866
2011-09-30	72.76	74.59	72.63	72.63	30921407
2011-10-03	72.05	73.10	71.15	71.15	31005442
2011-10-04	70.25	73.15	69.21	72.83	36460210
2011-10-05	72.67	74.00	72.21	73.95	28243662
2011-10-06	73.30	74.00	72.63	73.89	24871456
2011-10-07	74.47	74.52	73.03	73.56	23574774
2011-10-10	74.73	76.29	74.65	76.28	20465719
2011-10-11	75.78	76.67	75.71	76.27	17863906
2011-10-12	76.74	77.66	76.31	77.16	22240150
2011-10-13	76.22	76.79	75.84	76.37	19540244
2011-10-14	77.10	78.23	77.07	78.11	17871922
2011-10-17	77.87	78.49	77.12	77.47	18837370
2011-10-18	77.57	79.51	77.02	78.89	23878629
2011-10-19	78.57	79.24	77.92	78.43	20911841
2011-10-20	78.32	79.11	77.83	78.71	22228387
2011-10-21	79.59	80.16	79.18	80.13	27855203
2011-10-24	79.92	80.50	79.55	80.17	19863286
2011-10-25	79.83	80.49	79.05	79.44	23434703
2011-10-26	80.16	81.27	79.28	81.07	27174598
2011-10-27	81.91	82.20	80.69	81.88	35502447
2011-10-28	80.99	81.99	80.44	81.48	21755739
2011-10-31	80.59	80.64	78.00	78.09	30619801
2011-11-01	75.82	77.11	75.45	75.94	35846392
2011-11-02	77.37	77.59	76.50	77.37	21773184
2011-11-03	78.19	79.00	77.44	78.86	24483270
2011-11-04	78.07	78.61	77.38	78.52	18193683
2011-11-07	78.82	79.49	78.12	79.35	17998974
2011-11-08	79.25	79.88	78.63	79.76	19025208
2011-11-09	77.90	78.92	77.03	77.39	24130101
2011-11-10	78.53	79.02	77.64	78.70	18669372
2011-11-11	79.63	79.95	79.34	79.72	15134940
2011-11-14	79.53	79.75	78.39	78.96	13590279
2011-11-15	78.86	79.85	78.50	79.09	19477985
2011-11-16	78.24	79.75	78.06	78.25	20378819
2011-11-17	78.12	79.43	77.10	77.86	25967023
2011-11-18	78.22	78.68	77.11	77.90	23108040
2011-11-21	76.53	77.33	76.06	76.91	20204374
2011-11-22	76.38	77.10	75.88	76.03	18925044
2011-11-23	75.03	75.32	74.53	74.58	23332846
2011-11-25	74.51	75.20	73.90	73.90	10254499
2011-11-28	75.84	76.51	75.33	75.84	20151786
2011-11-29	76.41	77.50	76.14	76.93	19769888
2011-11-30	78.42	80.53	78.37	80.44	33955262
2011-12-01	80.20	80.35	79.37	79.79	17261022
2011-12-02	80.67	80.74	79.65	79.79	19461542
2011-12-05	80.88	81.18	79.80	80.45	18295870
2011-12-06	80.63	81.64	80.29	80.82	20122851
2011-12-07	80.61	81.86	80.35	81.08	19645817
2011-12-08	80.75	80.85	79.55	79.87	18443634
2011-12-09	80.63	81.75	80.34	81.34	21843184
2011-12-12	80.73	81.09	79.21	80.05	17848110
2011-12-13	80.61	81.81	80.14	80.53	21873567
2011-12-14	79.59	80.17	78.66	79.44	23936685
2011-12-15	79.93	80.60	79.78	80.03	17961838
2011-12-16	80.74	80.91	79.88	80.16	33465952
2011-12-19	80.24	80.46	79.38	79.53	16048657
2011-12-20	80.66	82.00	80.61	82.00	21165234
2011-12-21	82.02	83.34	82.00	83.12	19160689
2011-12-22	83.56	84.83	83.30	84.29	19842581
2011-12-23	84.28	85.23	84.21	85.22	10251154
2011-12-27	84.97	85.63	84.95	85.28	10147453
2011-12-28	85.15	85.44	84.01	84.18	12772204
2011-12-29	84.09	85.33	84.09	85.27	10866143
2011-12-30	85.16	85.29	84.57	84.76	9769365
2012-01-03	85.97	86.67	85.90	86.00	20907554
2012-01-04	85.79	86.15	85.10	86.02	16131399
2012-01-05	85.64	85.95	84.92	85.76	17453868
2012-01-06	85.92	86.00	85.11	85.12	15942136
2012-01-09	85.00	85.64	84.97	85.50	11667284
2012-01-10	86.07	86.21	85.38	85.72	13080705
2012-01-11	85.10	85.40	84.47	85.08	14839767
2012-01-12	84.39	84.92	83.94	84.74	17359488
2012-01-13	84.16	84.92	83.82	84.88	15551570
2012-01-17	85.75	86.13	85.40	85.69	15628523
2012-01-18	85.30	86.50	84.96	86.45	16754532
2012-01-19	86.34	87.24	85.77	87.03	16383447
2012-01-20	87.08	87.49	86.72	87.49	19221915
2012-01-23	87.50	87.94	87.03	87.47	15349199
2012-01-24	87.08	87.23	86.66	87.18	12364850
2012-01-25	86.77	87.38	85.81	87.22	18202210
2012-01-26	87.64	87.71	86.51	86.77	15663392
2012-01-27	86.24	86.51	85.77	85.83	15978521
2012-01-30	85.27	85.50	84.59	85.49	17870070
2012-01-31	84.92	85.34	83.46	83.74	27229961
2012-02-01	84.23	84.56	83.38	83.97	22266553
2012-02-02	84.28	84.34	83.19	83.53	18020956
2012-02-03	84.24	85.00	84.05	84.92	16145349
2012-02-06	84.87	85.85	84.49	85.75	15002512
2012-02-07	85.22	86.44	84.94	86.34	15818778
2012-02-08	85.83	86.22	84.73	85.32	14762545
2012-02-09	85.33	85.69	84.67	84.88	17073376
2012-02-10	84.02	84.10	83.35	83.80	15333603
2012-02-13	84.34	84.60	83.89	84.42	11474148
2012-02-14	84.42	84.71	83.85	84.67	12962721
2012-02-15	84.86	84.92	83.91	84.12	13912934
2012-02-16	84.45	85.62	84.08	85.41	14771495
2012-02-17	86.07	86.12	84.92	85.62	16604969
2012-02-21	86.04	86.78	86.04	86.57	15482474
2012-02-22	86.84	87.25	86.65	86.92	11983901
2012-02-23	86.58	87.17	86.47	87.02	12405655
2012-02-24	87.37	87.47	87.01	87.34	10771409
2012-02-27	87.15	87.83	86.78	87.23	13332177
2012-02-28	87.23	87.44	86.55	87.14	14322136
2012-02-29	87.45	87.49	86.21	86.50	18295783
2012-03-01	86.47	87.18	86.41	86.83	12640606
2012-03-02	86.66	86.75	85.85	86.33	11346860
2012-03-05	86.17	87.09	85.91	87.01	12806179
2012-03-06	86.24	86.48	85.42	85.86	16508531
2012-03-07	86.01	86.12	85.19	85.83	14768279
2012-03-08	85.00	85.47	84.63	84.83	19033213
2012-03-09	85.06	85.13	84.05	84.30	17042412
2012-03-12	84.50	85.75	84.13	85.55	19019201
2012-03-13	85.89	86.93	85.61	86.86	16845481
2012-03-14	86.59	86.83	85.74	86.02	16187878
2012-03-15	85.89	86.20	85.25	86.09	14524541
2012-03-16	86.20	86.89	85.92	86.44	30992609
2012-03-19	86.08	87.18	86.03	86.99	10770576
2012-03-20	86.46	87.10	86.32	86.60	13618226
2012-03-21	86.59	86.59	85.77	86.01	14212631
2012-03-22	85.48	85.94	85.10	85.33	13884723
2012-03-23	85.36	85.98	85.02	85.55	12558190
2012-03-26	86.18	87.25	86.07	87.03	17337747
2012-03-27	87.14	87.25	86.54	86.62	12509149
2012-03-28	86.36	86.48	85.14	85.86	16156696
2012-03-29	85.32	86.13	84.91	86.08	13200437
2012-03-30	86.48	86.76	86.09	86.73	12970772
2012-04-02	86.60	87.67	86.31	87.07	13856287
2012-04-03	86.75	86.78	85.00	85.83	17717484
2012-04-04	85.30	85.36	84.49	84.98	17114877
2012-04-05	84.56	85.38	84.35	84.82	11957908
2012-04-09	83.98	84.36	83.68	83.88	11028742
2012-04-10	83.75	83.75	81.88	82.17	19994292
2012-04-11	83.11	83.35	82.15	82.70	15856732
2012-04-12	82.65	83.73	82.36	83.60	15266306
2012-04-13	82.97	83.69	82.86	82.95	13858600
2012-04-16	83.24	84.39	83.13	84.01	17526035
2012-04-17	84.65	85.60	84.57	85.45	14209641
2012-04-18	85.06	86.05	85.02	85.75	12997494
2012-04-19	85.51	85.92	84.98	85.28	15975375
2012-04-20	85.55	85.92	85.03	85.30	17216903
2012-04-23	84.53	85.93	84.39	85.69	15197126
2012-04-24	85.64	86.39	85.64	86.31	11632943
2012-04-25	86.65	87.18	85.72	86.85	18478710
2012-04-26	85.28	86.20	85.15	86.07	17263696
2012-04-27	86.50	86.69	85.96	86.08	11372882
2012-04-30	85.96	86.80	85.87	86.34	11735751
2012-05-01	86.46	87.52	86.13	87.04	13818277
2012-05-02	86.56	86.65	85.83	86.20	11108892
2012-05-03	86.36	86.39	85.31	85.65	9998802
2012-05-04	85.11	85.31	84.40	84.57	15056302
2012-05-07	84.29	84.79	84.10	84.48	12018416
2012-05-08	83.75	84.26	82.92	84.02	19607080
2012-05-09	83.04	84.07	82.88	83.31	17428770
2012-05-10	83.37	83.59	82.55	82.84	13235990
2012-05-11	82.69	83.79	82.54	83.10	12062994
2012-05-14	82.27	82.46	81.96	82.12	12676256
2012-05-15	82.00	82.73	81.53	81.79	15763773
2012-05-16	81.96	83.15	81.79	82.17	15040863
2012-05-17	82.15	82.61	81.68	81.91	17700434
2012-05-18	82.37	82.72	81.03	81.47	21747586
2012-05-21	81.42	82.13	81.07	82.04	13730815
2012-05-22	82.14	82.84	81.52	81.95	13790003
2012-05-23	81.79	82.08	79.96	82.04	17582504
2012-05-24	82.29	82.78	81.71	82.61	14114436
2012-05-25	82.86	82.96	81.68	82.08	12756574
2012-05-29	82.64	82.64	81.32	81.93	15932023
2012-05-30	81.08	81.38	79.59	79.79	19593036
2012-05-31	79.88	80.14	78.41	78.63	38958171
2012-06-01	77.87	78.56	77.47	77.92	22872949
2012-06-04	78.09	78.25	77.20	77.83	17712329
2012-06-05	77.59	78.29	77.13	77.60	17720974
2012-06-06	78.37	80.24	78.08	80.18	23882322
2012-06-07	80.98	81.23	80.35	80.69	18415136
2012-06-08	80.08	80.92	79.46	80.84	18146437
2012-06-11	81.62	81.85	80.17	80.27	18035292
2012-06-12	80.74	81.51	80.62	81.26	14167489
2012-06-13	80.94	81.64	80.28	80.63	15098064
2012-06-14	80.86	82.50	80.73	82.13	16943680
2012-06-15	82.57	83.45	82.22	83.22	27350195
2012-06-18	82.51	83.18	82.35	83.11	13885028
2012-06-19	83.73	84.63	83.31	84.48	21053203
2012-06-20	84.40	85.39	84.06	84.97	23275001
2012-06-21	85.04	85.37	82.05	82.11	33752370
2012-06-22	82.68	83.22	82.11	82.11	84752545
2012-06-25	81.22	81.44	79.78	81.24	28765498
2012-06-26	81.51	82.97	81.21	82.40	22854638
2012-06-27	82.81	83.66	82.71	83.20	15302104
2012-06-28	82.66	83.46	82.02	83.10	19141030
2012-06-29	84.78	85.70	84.46	85.57	24914544
2012-07-02	85.44	85.47	84.54	85.34	14447999
2012-07-03	85.69	86.28	85.62	86.28	9791120
2012-07-05	85.33	86.04	85.15	85.57	10797165
2012-07-06	84.26	85.04	84.20	84.80	13260918
2012-07-09	84.52	84.55	83.02	83.65	22366684
2012-07-10	84.08	84.39	82.83	83.11	14111988
2012-07-11	83.48	84.68	83.24	84.38	18340681
2012-07-12	83.41	84.55	83.32	84.12	15567092
2012-07-13	84.45	85.57	84.26	85.47	13642835
2012-07-16	84.83	85.42	84.66	85.05	11269856
2012-07-17	85.18	85.82	84.10	85.73	14059302
2012-07-18	85.34	86.22	85.07	86.21	14203449
2012-07-19	86.02	86.38	85.62	86.21	14902213
2012-07-20	85.87	86.15	85.27	85.95	16838340
2012-07-23	84.80	85.46	84.33	85.21	13599580
2012-07-24	85.21	85.26	83.50	84.58	13948614
2012-07-25	85.14	85.55	84.66	85.24	16565911
2012-07-26	85.56	86.70	85.26	86.52	19150786
2012-07-27	86.59	87.85	85.50	87.45	24088052
2012-07-30	87.28	87.83	87.08	87.56	11183858
2012-07-31	87.37	87.66	86.79	86.85	12215798
2012-08-01	87.02	87.45	86.18	86.91	14312267
2012-08-02	86.10	86.75	85.50	85.88	14530429
2012-08-03	87.07	87.89	86.80	87.55	13983205
2012-08-06	87.55	87.88	87.37	87.45	9629735
2012-08-07	87.88	88.00	87.68	87.92	12400092
2012-08-08	87.75	88.50	87.68	88.28	12864784
2012-08-09	87.84	88.48	87.51	88.20	12215167
2012-08-10	87.67	88.49	87.15	88.44	11149741
2012-08-13	88.10	88.24	87.77	88.14	8716268
2012-08-14	88.17	88.64	87.90	88.20	8676234
2012-08-15	88.19	88.67	87.91	88.00	8510580
2012-08-16	88.19	88.87	87.96	88.67	11313888
2012-08-17	88.89	88.91	88.16	88.40	11177636
2012-08-20	88.07	88.22	87.63	87.95	8814038
2012-08-21	88.14	88.41	87.26	87.46	10767749
2012-08-22	87.20	87.91	87.02	87.73	10160745
2012-08-23	87.79	87.79	86.98	87.31	9667155
2012-08-24	87.16	88.30	86.93	88.05	9762214
2012-08-27	88.07	88.20	87.61	87.74	8252580
2012-08-28	87.57	88.40	87.42	88.10	9649394
2012-08-29	88.07	88.19	87.74	87.90	8377681
2012-08-30	87.38	87.73	87.02	87.20	8915766
2012-08-31	87.61	87.85	87.14	87.30	14182556
2012-09-04	87.33	87.46	86.52	87.12	10604725
2012-09-05	87.52	87.66	87.06	87.33	10114660
2012-09-06	87.89	89.25	87.85	88.99	15715489
2012-09-07	89.27	90.00	89.27	89.92	15626108
2012-09-10	89.82	90.00	89.40	89.48	10752976
2012-09-11	89.75	89.95	89.55	89.62	9349560
2012-09-12	89.63	89.90	89.41	89.55	9983190
2012-09-13	89.71	91.56	89.43	91.23	19875004
2012-09-14	91.50	92.40	91.25	92.30	21390549
2012-09-17	91.92	92.50	91.55	91.91	11894143
2012-09-18	91.43	92.22	91.40	91.65	10950104
2012-09-19	91.48	91.75	90.57	90.57	16302180
2012-09-20	90.14	91.69	90.09	91.52	12238703
2012-09-21	92.03	92.23	91.64	91.92	19608050
2012-09-24	91.31	92.21	91.30	91.88	11024475
2012-09-25	92.11	92.57	91.54	91.74	14036062
2012-09-26	91.72	92.04	91.10	91.23	11616836
2012-09-27	91.83	92.25	91.19	91.80	10634263
2012-09-28	91.48	91.65	90.93	91.45	12508383
2012-10-01	91.79	92.50	91.60	91.80	10346375
2012-10-02	92.12	92.18	91.28	91.72	9507876
2012-10-03	91.65	91.81	91.17	91.70	10329315
2012-10-04	92.08	92.54	91.91	92.22	11509315
2012-10-05	92.59	93.00	92.23	92.55	9894352
2012-10-08	92.15	92.87	92.04	92.68	8765194
2012-10-09	92.83	93.36	92.11	92.13	13799645
2012-10-10	91.80	92.02	90.67	91.03	15334651
2012-10-11	91.57	91.88	91.17	91.17	9791576
2012-10-12	91.51	91.72	90.51	91.03	9944066
2012-10-15	91.35	91.69	90.54	91.51	10651649
2012-10-16	91.89	92.48	91.80	92.38	9070393
2012-10-17	92.62	93.54	92.61	93.39	10759075
2012-10-18	92.97	93.57	92.97	93.48	11816303
2012-10-19	93.57	93.67	91.75	92.15	15929732
2012-10-22	91.67	92.26	91.08	92.19	11446885
2012-10-23	91.13	91.38	90.01	90.18	14085591
2012-10-24	90.46	90.62	89.77	89.88	11332534
2012-10-25	90.63	90.80	89.68	90.43	10387146
2012-10-26	90.56	91.07	90.01	90.62	11585256
2012-10-31	91.03	91.41	90.11	91.17	14848929
2012-11-01	90.25	91.67	90.20	91.60	15778607
2012-11-02	91.76	91.94	90.06	90.27	12744845
2012-11-05	90.04	90.81	89.70	90.63	11222790
2012-11-06	90.86	92.05	90.73	91.61	12027798
2012-11-07	90.24	90.24	87.70	88.18	19423485
2012-11-08	88.27	88.43	87.03	87.07	13745192
2012-11-09	86.61	87.95	86.61	87.21	13406958
2012-11-12	87.27	87.69	86.95	87.32	9004460
2012-11-13	86.75	87.99	86.44	86.47	12262513
2012-11-14	86.75	87.11	85.88	86.07	14526154
2012-11-15	86.09	86.56	85.37	86.14	13786678
2012-11-16	86.14	86.71	85.06	86.45	17405736
2012-11-19	87.40	88.20	87.09	87.67	12911918
2012-11-20	87.51	87.88	86.77	87.50	10289300
2012-11-21	87.81	88.02	87.48	88.01	13908996
2012-11-23	88.25	89.09	88.01	89.09	11930987
2012-11-26	88.32	88.63	88.03	88.62	16424182
2012-11-27	88.40	88.54	87.24	87.35	11842202
2012-11-28	86.53	88.19	86.28	88.10	15959865
2012-11-29	88.37	88.69	87.63	88.12	11579064
2012-11-30	88.07	88.40	87.83	88.14	15523494
2012-12-03	88.55	88.58	87.47	87.61	10937755
2012-12-04	87.38	87.97	87.19	87.19	11979907
2012-12-05	87.27	88.27	87.10	87.73	12718223
2012-12-06	87.76	88.06	87.24	88.00	12076918
2012-12-07	88.17	88.64	87.77	88.60	10609162
2012-12-10	88.58	88.95	88.24	88.41	11549322
2012-12-11	88.61	89.49	88.40	88.99	12634952
2012-12-12	89.09	90.37	88.91	89.45	14733311
2012-12-13	89.16	89.45	88.27	88.58	12292525
2012-12-14	88.00	88.45	87.92	88.08	13363470
2012-12-17	88.36	88.94	88.10	88.87	15677197
2012-12-18	88.75	89.74	88.56	89.56	15396676
2012-12-19	89.54	89.61	88.38	88.44	15095003
2012-12-20	88.38	88.94	87.98	88.89	15789886
2012-12-21	87.66	88.60	87.01	87.23	33064967
2012-12-24	87.13	87.32	86.80	86.92	6385170
2012-12-26	87.21	87.68	86.57	87.07	10738243
2012-12-27	87.05	87.24	85.75	86.86	14259940
2012-12-28	86.10	86.29	85.07	85.10	13359535
2012-12-31	85.04	86.66	84.70	86.55	19812722
2013-01-02	87.79	88.72	87.24	88.71	16148868
2013-01-03	88.46	88.89	88.16	88.55	13269179
2013-01-04	88.50	89.09	88.37	88.96	11428583
2013-01-07	88.31	88.49	87.57	87.93	11801275
2013-01-08	87.82	88.48	87.29	88.48	14229920
2013-01-09	88.40	88.54	87.76	88.14	10892162
2013-01-10	88.75	89.48	88.37	89.10	13100034
2013-01-11	88.97	89.71	88.87	89.61	11646477
2013-01-14	89.46	89.75	89.32	89.58	9606647
2013-01-15	89.18	89.61	89.00	89.53	9195312
2013-01-16	89.16	89.48	89.07	89.47	9645845
2013-01-17	89.76	90.94	89.60	90.20	13401388
2013-01-18	90.09	90.83	89.83	90.80	17197687
2013-01-22	90.27	90.94	90.21	90.92	11898532
2013-01-23	90.50	90.88	90.42	90.70	10907080
2013-01-24	90.88	91.72	90.75	91.35	11099906
2013-01-25	91.57	91.80	91.13	91.73	11092353
2013-01-28	91.67	91.67	90.77	91.11	11618497
2013-01-29	91.21	91.93	91.20	91.76	11702209
2013-01-30	91.17	91.72	90.38	90.67	15647280
2013-01-31	90.69	91.21	89.74	89.97	15994835
2013-02-01	90.44	90.50	89.36	90.04	15702065
2013-02-04	89.41	89.62	88.84	89.15	13347435
2013-02-05	89.88	90.19	89.42	89.74	11679632
2013-02-06	89.37	89.89	86.59	89.79	11768634
2013-02-07	89.21	89.22	87.61	88.25	13464888
2013-02-08	88.50	88.80	88.11	88.61	11412204
2013-02-11	88.35	88.51	87.97	88.28	8764645
2013-02-12	88.25	88.62	87.92	88.46	9752563
2013-02-13	88.46	88.77	88.24	88.67	8940927
2013-02-14	88.34	88.81	88.06	88.52	13238873
2013-02-15	88.57	88.61	87.80	88.36	15697693
2013-02-19	88.54	89.41	88.38	89.32	12159751
2013-02-20	89.14	89.82	88.90	88.97	13937092
2013-02-21	88.79	89.02	88.36	88.59	10940724
2013-02-22	89.02	89.28	88.41	89.20	10260417
2013-02-25	89.88	90.19	87.70	87.70	15303746
2013-02-26	88.50	88.98	87.76	88.51	15075025
2013-02-27	88.50	89.65	88.31	89.53	11195819
2013-02-28	89.67	89.81	89.03	89.55	14556048
2013-03-01	89.07	89.68	88.92	89.43	11302578
2013-03-04	89.13	89.25	88.46	88.95	10994996
2013-03-05	89.48	90.15	89.29	89.61	13072924
2013-03-06	89.60	89.95	89.05	89.56	13234615
2013-03-07	89.63	89.76	88.68	88.71	12908079
2013-03-08	89.01	89.23	88.35	88.97	11901375
2013-03-11	89.01	89.55	88.54	89.16	12456610
2013-03-12	89.45	89.91	89.01	89.16	11470483
2013-03-13	89.02	89.50	88.83	89.26	10539885
2013-03-14	89.41	89.91	89.41	89.83	13777001
2013-03-15	89.20	89.61	88.79	89.37	29246011
2013-03-18	88.74	89.39	88.55	88.77	11554806
2013-03-19	88.89	89.09	88.02	88.58	11987830
2013-03-20	88.95	89.21	88.30	88.63	11319619
2013-03-21	88.12	88.64	87.90	88.17	13448750
2013-03-22	88.40	89.29	88.32	89.29	10786584
2013-03-25	89.50	89.90	88.66	89.02	12900801
2013-03-26	89.41	90.30	89.36	90.13	12329745
2013-03-27	89.56	90.74	89.47	90.58	12351223
2013-03-28	90.64	90.98	89.99	90.11	17487808
2013-04-01	90.13	90.99	89.98	90.77	9416564
2013-04-02	90.59	90.92	90.28	90.58	9991950
2013-04-03	90.65	90.83	89.86	89.93	12197778
2013-04-04	90.10	90.33	89.23	89.77	11582271
2013-04-05	88.61	89.21	88.40	89.01	12771763
2013-04-08	89.11	89.11	88.15	88.60	11015996
2013-04-09	88.69	89.34	88.59	88.77	10755779
2013-04-10	88.45	89.16	88.20	88.68	14826366
2013-04-11	88.95	89.27	88.23	89.22	14980292
2013-04-12	88.88	89.19	88.41	88.99	11506425
2013-04-15	88.29	88.67	86.27	86.49	19636902
2013-04-16	87.19	87.23	86.09	86.61	14580454
2013-04-17	86.21	86.38	85.02	86.08	17341852
2013-04-18	86.28	87.08	85.78	86.62	14730314
2013-04-19	87.27	87.49	86.43	87.45	18393780
2013-04-22	87.61	88.32	87.29	88.09	11263146
2013-04-23	88.39	89.49	87.94	89.30	15571115
2013-04-24	89.45	89.89	89.35	89.43	13034909
2013-04-25	88.89	88.90	87.65	88.07	16329835
2013-04-26	87.81	88.28	87.60	88.00	10793780
2013-04-29	88.26	88.83	88.01	88.21	11095567
2013-04-30	88.26	88.99	87.76	88.99	14585789
2013-05-01	88.52	88.84	87.48	87.51	11619457
2013-05-02	87.98	88.84	87.74	88.63	11331136
2013-05-03	89.00	90.19	88.92	90.02	13037441
2013-05-06	90.25	90.88	89.93	90.58	10613407
2013-05-07	90.62	91.15	90.15	91.15	11089576
2013-05-08	91.05	91.85	91.03	91.70	13639840
2013-05-09	91.14	91.56	90.69	91.03	13774100
2013-05-10	90.87	90.95	89.79	90.14	10976530
2013-05-13	89.80	90.14	89.43	90.10	9812126
2013-05-14	90.15	91.19	90.02	91.11	9896767
2013-05-15	90.64	91.32	90.41	91.24	10400737
2013-05-16	90.80	91.29	90.50	90.70	10470178
2013-05-17	91.07	91.88	90.53	91.76	12724076
2013-05-20	91.61	92.69	91.46	92.52	12418207
2013-05-21	92.67	93.43	92.38	92.80	12520506
2013-05-22	92.83	93.50	91.81	92.19	19259245
2013-05-23	91.56	92.36	91.36	91.79	15357849
2013-05-24	91.38	91.77	91.00	91.53	12771830
2013-05-28	92.94	93.18	91.76	92.38	15198326
2013-05-29	91.76	92.42	91.59	92.08	11563102
2013-05-30	91.97	92.68	91.60	92.09	9740964
2013-05-31	91.95	92.37	90.46	90.47	17924357
2013-06-03	90.53	91.51	90.48	91.46	14180143
2013-06-04	91.18	91.49	90.22	90.79	12481544
2013-06-05	90.68	91.12	89.61	89.65	12888842
2013-06-06	89.45	90.23	89.00	90.23	15394187
2013-06-07	90.89	91.50	90.49	91.45	12507585
2013-06-10	91.93	91.94	90.87	91.12	10372738
2013-06-11	90.38	91.04	90.23	90.46	10739613
2013-06-12	91.13	91.32	89.59	89.74	10864418
2013-06-13	89.63	91.71	89.61	91.33	13503094
2013-06-14	91.16	91.30	90.30	90.58	12158490
2013-06-17	90.97	91.77	90.77	91.51	12031697
2013-06-18	91.36	92.06	91.26	91.93	10679837
2013-06-19	91.79	92.27	91.00	91.00	14191977
2013-06-20	90.24	90.52	88.79	89.05	21084352
2013-06-21	89.76	90.14	88.85	89.48	25504742
2013-06-24	88.95	89.50	88.02	88.48	17653518
2013-06-25	89.58	89.62	88.48	89.11	15796198
2013-06-26	89.42	89.97	88.73	89.80	14447123
2013-06-27	90.24	90.67	90.03	90.04	12349477
2013-06-28	89.85	90.75	89.56	90.35	22993546
2013-07-01	90.39	91.13	89.96	90.30	13182592
2013-07-02	90.37	91.10	90.12	90.64	12321420
2013-07-03	90.63	90.87	90.14	90.69	5680116
2013-07-05	91.10	91.61	90.57	91.57	8918068
2013-07-08	91.96	92.53	91.90	92.25	12093727
2013-07-09	92.64	93.44	92.25	93.34	12942258
2013-07-10	93.28	93.39	92.38	92.82	12432184
2013-07-11	93.80	93.81	93.04	93.27	16187528
2013-07-12	93.25	93.45	92.73	93.40	11372097
2013-07-15	93.19	93.50	93.09	93.25	8257305
2013-07-16	93.19	93.47	92.77	93.30	11413454
2013-07-17	93.56	93.74	93.14	93.46	9395782
2013-07-18	93.80	94.84	93.71	94.38	10557177
2013-07-19	94.69	95.25	94.41	95.17	14435394
2013-07-22	94.87	95.20	94.78	94.83	9534410
2013-07-23	94.86	95.49	94.84	95.20	7379376
2013-07-24	95.31	95.31	94.42	94.99	8223987
2013-07-25	94.69	95.31	94.42	94.97	10060098
2013-07-26	94.77	94.86	93.84	94.79	9723025
2013-07-29	94.51	94.52	93.61	94.03	8847640
2013-07-30	94.22	94.33	93.46	93.81	10472182
2013-07-31	93.93	94.60	93.38	93.75	14404069
2013-08-01	92.69	93.10	91.25	92.73	23117968
2013-08-02	92.46	92.53	91.34	91.95	14411783
2013-08-05	91.42	91.76	91.01	91.59	12625883
2013-08-06	91.33	91.91	91.28	91.47	11689590
2013-08-07	91.18	91.55	91.13	91.34	8163804
2013-08-08	91.93	91.97	91.28	91.78	11532007
2013-08-09	91.20	91.36	90.43	90.72	9468145
2013-08-12	90.43	90.43	89.69	89.89	10133854
2013-08-13	89.85	89.92	89.14	89.40	10895004
2013-08-14	89.34	89.48	88.90	88.95	9798566
2013-08-15	88.66	88.87	88.06	88.16	11273676
2013-08-16	88.01	88.49	87.65	87.91	11878491
2013-08-19	87.82	87.87	86.78	86.92	11745784
2013-08-20	87.13	87.87	86.83	86.83	16505269
2013-08-21	86.95	87.35	86.39	86.42	12766848
2013-08-22	86.58	87.42	86.45	86.98	10202520
2013-08-23	87.15	87.69	86.76	87.52	9206422
2013-08-26	87.50	87.70	86.82	87.09	10654654
2013-08-27	86.62	87.49	86.58	86.82	13960661
2013-08-28	87.28	88.99	87.28	88.84	17743958
2013-08-29	88.63	88.63	87.23	87.27	11417766
2013-08-30	87.39	87.55	86.79	87.16	12482033
2013-09-03	87.70	88.00	86.84	87.15	10546795
2013-09-04	87.01	87.98	86.90	87.76	9830724
2013-09-05	88.06	88.30	87.33	87.35	11740533
2013-09-06	87.49	87.73	86.80	87.25	12951531
2013-09-09	87.34	88.20	87.31	88.04	9298591
2013-09-10	88.40	88.40	87.28	87.82	11830464
2013-09-11	87.88	88.85	87.88	88.84	11203582
2013-09-12	88.59	88.80	87.87	87.98	10918069
2013-09-13	88.15	88.88	88.15	88.40	8254170
2013-09-16	88.88	89.18	88.49	88.67	9438857
2013-09-17	88.71	89.35	88.65	88.94	8944166
2013-09-18	88.91	89.87	88.37	89.58	15139362
2013-09-19	89.64	89.74	88.98	89.28	11766809
2013-09-20	89.53	89.75	88.59	88.66	20659689
2013-09-23	88.29	88.91	87.64	87.75	12229747
2013-09-24	87.59	88.07	87.28	87.36	12129285
2013-09-25	87.59	87.60	86.93	87.14	13577377
2013-09-26	87.40	87.45	86.81	87.07	9787077
2013-09-27	86.85	87.01	86.61	86.90	10870712
2013-09-30	86.06	86.70	85.61	86.04	17493686
2013-10-01	85.99	86.34	85.78	86.00	11888460
2013-10-02	85.75	86.11	85.28	86.08	11843173
2013-10-03	86.04	86.05	85.34	85.50	13927518
2013-10-04	86.31	86.42	85.68	86.32	11331483
2013-10-07	85.57	86.29	85.27	85.90	10985769
2013-10-08	85.86	85.95	85.47	85.51	15344082
2013-10-09	85.35	85.59	84.83	85.16	13575125
2013-10-10	85.52	86.04	84.79	86.04	17542441
2013-10-11	85.90	86.95	85.50	86.95	12661803
2013-10-14	86.51	87.74	86.51	87.60	9742067
2013-10-15	87.47	87.58	86.64	86.79	12023047
2013-10-16	87.48	87.86	86.72	87.31	11668116
2013-10-17	87.13	87.50	87.01	87.48	10438237
2013-10-18	87.69	87.74	87.30	87.55	12425312
2013-10-21	87.50	87.65	86.84	87.23	10730911
2013-10-22	87.29	88.15	87.13	87.98	12714825
2013-10-23	87.52	87.65	86.95	87.61	11455553
2013-10-24	87.98	88.73	87.97	88.42	12298088
2013-10-25	88.23	88.65	87.82	87.97	11381994
2013-10-28	87.83	88.46	87.61	88.23	9921855
2013-10-29	88.45	89.03	88.44	88.93	10339953
2013-10-30	88.97	89.48	88.69	88.81	14307370
2013-10-31	89.45	90.96	89.20	89.62	19185158
2013-11-01	89.74	90.04	88.27	89.82	19024810
2013-11-04	90.00	92.27	90.00	92.10	20601160
2013-11-05	91.34	93.25	91.24	91.99	21122485
2013-11-06	92.42	93.28	92.12	93.22	13464561
2013-11-07	92.64	92.98	91.76	91.96	16578928
2013-11-08	91.80	92.82	91.48	92.73	12331256
2013-11-11	92.85	93.23	92.50	92.96	7927463
2013-11-12	92.67	93.32	92.50	92.67	10727290
2013-11-13	92.22	92.74	92.07	92.59	9285719
2013-11-14	92.68	93.42	92.68	93.22	7909231
2013-11-15	94.15	95.29	94.03	95.27	18374489
2013-11-18	95.98	96.00	95.06	95.45	14245128
2013-11-19	95.40	95.79	95.16	95.42	12697290
2013-11-20	95.75	95.95	94.37	94.68	10459364
2013-11-21	94.85	95.39	94.63	94.69	9128848
2013-11-22	94.96	95.07	94.29	95.01	8541590
2013-11-25	95.21	95.75	94.83	95.09	10515815
2013-11-26	94.75	94.81	94.15	94.27	11859551
2013-11-27	94.36	94.42	93.48	93.80	8828125
2013-11-29	93.65	94.22	93.30	93.48	6770498
2013-12-02	93.27	94.04	92.92	93.52	9310964
2013-12-03	93.60	94.48	93.23	94.39	12607780
2013-12-04	94.19	94.90	93.92	94.67	13074695
2013-12-05	94.07	94.65	93.92	94.13	10586826
2013-12-06	94.97	95.71	94.59	95.65	12063395
2013-12-09	95.95	96.25	95.60	95.84	15519217
2013-12-10	95.90	95.98	95.39	95.71	9868328
2013-12-11	95.38	95.54	94.16	94.26	12811798
2013-12-12	94.50	95.88	94.28	95.36	15562613
2013-12-13	95.13	95.92	94.66	95.31	10630610
2013-12-16	96.28	98.88	96.13	97.22	23225988
2013-12-17	97.02	97.13	96.03	96.75	14920924
2013-12-18	97.43	99.95	97.01	99.54	21334488
2013-12-19	99.50	99.60	99.00	99.43	12905883
2013-12-20	99.39	99.60	98.60	98.68	23333303
2013-12-23	99.00	99.29	98.39	98.51	10131832
2013-12-24	98.33	99.44	98.33	99.22	4168300
2013-12-26	99.42	101.03	99.38	100.90	9539504
2013-12-27	101.24	101.74	100.99	101.51	10214097
2013-12-30	101.53	101.55	100.31	100.31	9008884
2013-12-31	100.49	101.39	100.43	101.20	8509901
2014-01-02	100.60	100.76	99.39	99.75	11030125
2014-01-03	99.77	100.17	99.14	99.51	9295650
2014-01-06	99.94	100.14	98.89	99.66	11849986
2014-01-07	99.61	101.22	99.42	101.07	11188673
2014-01-08	101.19	101.19	100.15	100.74	11180366
2014-01-09	100.20	100.39	99.03	99.76	11679041
2014-01-10	99.99	100.63	99.12	100.52	10537306
2014-01-13	99.91	100.10	98.27	98.55	12112226
2014-01-14	98.80	99.27	98.65	99.12	9269763
2014-01-15	99.16	99.35	98.63	98.78	9427730
2014-01-16	98.79	99.04	98.25	98.94	9421731
2014-01-17	99.18	100.34	98.67	99.16	15998124
2014-01-21	98.57	98.89	98.04	98.50	13848381
2014-01-22	98.88	98.95	97.84	97.88	11648146
2014-01-23	97.25	97.39	96.01	96.97	15397746
2014-01-24	96.18	96.25	94.82	94.85	14669972
2014-01-27	95.08	95.58	94.75	94.92	12477405
2014-01-28	95.35	95.92	94.77	95.65	10774257
2014-01-29	94.93	96.20	94.65	95.11	13194427
2014-01-30	94.00	94.95	93.06	93.99	14632354
2014-01-31	92.85	93.28	91.70	92.16	17372323
2014-02-03	91.92	92.31	89.64	90.05	20381403
2014-02-04	90.37	90.64	89.39	90.02	17703260
2014-02-05	90.31	90.61	89.38	89.58	16395819
2014-02-06	89.51	90.18	89.25	89.80	13650204
2014-02-07	90.12	90.63	89.75	90.58	12632454
2014-02-10	90.45	90.53	89.36	89.52	12241464
2014-02-11	89.56	91.00	89.40	90.84	13426576
2014-02-12	91.01	91.86	90.64	91.08	10753088
2014-02-13	90.59	91.65	90.40	91.43	9776453
2014-02-14	91.81	94.43	91.60	94.11	18335517
2014-02-18	94.07	94.72	93.36	94.07	12981890
2014-02-19	93.80	95.29	93.80	93.95	12228854
2014-02-20	93.85	95.77	93.75	95.37	14425193
2014-02-21	95.48	95.58	94.94	95.03	11286050
2014-02-24	95.61	97.25	95.41	96.44	16034244
2014-02-25	96.54	96.97	95.96	96.31	10664330
2014-02-26	96.56	96.86	95.53	95.79	9088471
2014-02-27	95.58	96.05	95.16	95.84	9101165
2014-02-28	95.96	96.83	95.78	96.27	12652612
2014-03-03	95.76	96.54	94.83	95.50	11897227
2014-03-04	96.59	96.86	95.87	96.52	12566341
2014-03-05	95.20	95.29	93.40	93.80	19836928
2014-03-06	93.67	93.94	93.27	93.76	12612051
2014-03-07	94.37	95.06	93.99	94.99	12660051
2014-03-10	95.15	95.55	94.66	95.50	9967356
2014-03-11	95.36	95.59	93.52	94.01	12144602
2014-03-12	93.64	94.47	93.55	94.21	9705872
2014-03-13	94.44	94.57	93.33	93.64	9872689
2014-03-14	93.58	94.22	93.29	93.47	11731826
2014-03-17	93.95	94.53	93.75	94.32	8676159
2014-03-18	94.41	95.25	94.07	94.71	8757308
2014-03-19	94.65	95.30	93.13	93.73	9914653
2014-03-20	93.44	94.74	93.01	94.58	10405003
2014-03-21	95.10	95.99	94.31	94.31	24482606
2014-03-24	94.76	95.10	94.48	94.64	9539768
2014-03-25	95.10	95.82	94.80	94.91	9799558
2014-03-26	95.56	95.58	94.41	94.70	11033634
2014-03-27	94.61	96.50	94.06	96.24	15427492
2014-03-28	96.47	97.97	96.47	97.70	12321804
2014-03-31	98.49	98.85	97.32	97.68	12375215
2014-04-01	97.65	97.93	97.28	97.73	9476393
2014-04-02	97.53	98.06	97.18	97.95	9550978
2014-04-03	97.83	98.54	97.56	97.93	10119284
2014-04-04	98.30	98.71	97.28	97.36	12496720
2014-04-07	97.25	97.53	96.75	96.78	10126378
2014-04-08	97.01	97.88	96.75	97.45	10251416
2014-04-09	97.75	97.79	96.63	97.33	10464949
2014-04-10	96.98	97.78	96.24	96.78	13449913
2014-04-11	96.51	97.44	96.28	96.72	13353028
2014-04-14	97.49	98.06	96.74	97.86	9610713
2014-04-15	97.58	98.70	97.07	98.68	12961766
2014-04-16	99.05	100.10	98.97	99.94	12508091
2014-04-17	99.69	100.97	99.69	100.42	15439810
2014-04-21	100.03	100.93	99.89	100.93	8003529
2014-04-22	100.53	100.86	100.22	100.37	8212620
2014-04-23	100.59	100.95	100.33	100.50	8691639
2014-04-24	100.48	100.60	99.86	100.01	9057792
2014-04-25	99.99	100.57	99.93	100.41	10396471
2014-04-28	100.72	101.46	100.31	101.17	12710821
2014-04-29	101.57	102.57	101.23	101.45	10094588
2014-04-30	101.13	102.41	100.71	102.41	13972286
2014-05-01	101.96	102.39	101.20	101.41	11161697
2014-05-02	101.28	102.91	100.98	102.01	11169957
2014-05-05	101.69	103.13	101.58	102.91	7614576
2014-05-06	102.60	103.30	102.41	102.67	9669834
2014-05-07	103.12	103.45	102.79	103.11	11007353
2014-05-08	103.09	103.29	102.17	102.32	8924353
2014-05-09	101.71	102.18	101.26	101.95	8948779
2014-05-12	102.33	102.35	101.53	102.23	8830502
2014-05-13	102.18	102.71	101.94	102.36	7529135
2014-05-14	102.36	102.68	102.11	102.29	6999163
2014-05-15	102.00	102.42	100.33	100.78	13658740
2014-05-16	100.59	101.00	100.32	100.74	10369477
2014-05-19	100.42	101.11	100.42	100.87	5851383
2014-05-20	100.69	101.08	100.45	100.67	6140744
2014-05-21	100.85	102.22	100.72	102.03	7748049
2014-05-22	101.81	101.97	101.47	101.50	5304614
2014-05-23	101.55	101.93	101.27	101.32	5411273
2014-05-27	101.61	101.90	100.93	101.36	8359739
2014-05-28	101.23	102.07	101.05	101.06	7587010
2014-05-29	101.54	101.65	101.02	101.27	6113654
2014-05-30	100.80	101.15	100.37	100.53	11488959
2014-06-02	100.53	100.88	99.67	99.94	7762537
2014-06-03	99.59	100.69	99.59	100.39	9384234
2014-06-04	100.21	100.46	99.96	100.04	7154661
2014-06-05	100.10	100.83	99.96	100.55	12296438
2014-06-06	100.61	101.63	100.60	101.60	9342474
2014-06-09	101.45	101.96	101.19	101.52	6404983
2014-06-10	101.48	101.73	101.00	101.46	7917532
2014-06-11	101.19	102.33	101.00	101.95	10270318
2014-06-12	102.46	102.95	101.57	101.66	11421250
2014-06-13	101.93	102.66	101.63	102.65	8241548
2014-06-16	102.57	103.25	102.17	102.92	8977642
2014-06-17	102.58	102.59	101.45	102.42	9355388
2014-06-18	102.57	102.95	102.06	102.73	9575877
2014-06-19	102.61	102.84	101.68	102.63	11107691
2014-06-20	103.28	104.06	102.94	103.83	17681113
2014-06-23	104.11	104.61	103.88	104.38	8553670
2014-06-24	104.18	104.47	102.47	102.73	9708408
2014-06-25	102.34	102.62	101.53	102.14	10716273
2014-06-26	101.94	102.38	100.85	102.03	8424551
2014-06-27	101.67	101.79	100.66	101.21	15149918
2014-06-30	101.21	101.27	100.52	100.68	9536536
2014-07-01	101.15	101.59	100.79	101.36	8404213
2014-07-02	101.15	101.64	101.04	101.57	6954442
2014-07-03	101.95	103.27	101.68	102.59	6922616
2014-07-07	102.33	102.65	102.02	102.65	7980994
2014-07-08	102.33	103.23	102.17	102.83	9615023
2014-07-09	102.96	103.69	102.81	103.55	7659029
2014-07-10	102.88	103.07	102.04	102.57	8533731
2014-07-11	102.40	102.50	101.32	101.74	7689643
2014-07-14	102.17	103.08	102.16	102.68	8253348
2014-07-15	102.53	102.60	101.74	102.39	8760545
2014-07-16	102.56	103.79	102.54	103.77	8879502
2014-07-17	103.38	103.89	102.29	102.31	8145741
2014-07-18	102.69	102.96	101.86	102.73	8208309
2014-07-21	102.36	103.19	102.06	103.08	6632386
2014-07-22	103.64	104.19	103.50	103.54	7426442
2014-07-23	103.64	104.45	103.53	104.25	7017078
2014-07-24	104.42	104.72	103.95	104.28	7943024
2014-07-25	103.93	103.99	102.96	103.18	7784729
2014-07-28	103.29	104.52	102.83	104.37	9197901
2014-07-29	104.21	104.76	103.52	103.55	8055421
2014-07-30	103.73	104.15	102.57	103.25	11072188
2014-07-31	101.98	101.98	98.93	98.94	18297904
2014-08-01	98.62	99.55	98.18	98.80	14915613
2014-08-04	98.74	100.43	98.31	100.13	12152078
2014-08-05	99.48	99.54	97.78	98.20	13071813
2014-08-06	98.20	99.65	98.20	98.98	9916916
2014-08-07	99.77	99.84	97.63	98.27	10017398
2014-08-08	98.81	99.79	98.32	99.74	11206941
2014-08-11	99.28	99.42	98.54	98.73	8595196
2014-08-12	98.21	98.69	97.82	98.49	9585001
2014-08-13	98.82	99.31	98.48	99.09	7649559
2014-08-14	99.10	99.28	98.60	99.09	6547528
2014-08-15	99.24	99.43	98.14	99.03	9234925
2014-08-18	99.28	99.53	99.10	99.52	7143392
2014-08-19	99.50	99.95	99.43	99.49	8888327
2014-08-20	99.55	99.90	99.04	99.70	6753128
2014-08-21	99.80	100.07	99.26	99.28	6826246
2014-08-22	98.89	98.98	98.08	98.50	8096103
2014-08-25	98.81	98.90	98.50	98.75	7570029
2014-08-26	99.12	100.31	99.02	99.64	8536472
2014-08-27	99.78	99.96	99.09	99.53	5849223
2014-08-28	99.04	99.74	99.01	99.57	6072738
2014-08-29	99.38	99.67	98.72	99.46	8873707
2014-09-02	99.43	99.59	97.81	98.49	8966533
2014-09-03	98.86	99.59	98.86	99.11	8481019
2014-09-04	99.00	99.45	97.97	98.36	9662876
2014-09-05	98.74	99.30	98.11	99.26	9486572
2014-09-08	98.92	98.92	97.45	97.77	10080099
2014-09-09	97.69	98.03	96.96	97.39	9762259
2014-09-10	97.36	97.53	95.83	96.81	12113689
2014-09-11	96.32	97.12	95.82	97.03	10181311
2014-09-12	96.53	96.59	95.63	95.78	10270116
2014-09-15	95.73	96.40	95.40	96.29	10694860
2014-09-16	96.23	98.05	96.02	97.43	11582529
2014-09-17	97.91	97.93	96.80	97.08	8777778
2014-09-18	97.15	97.32	96.48	96.61	8636631
2014-09-19	97.08	97.56	96.87	97.12	18178477
2014-09-22	96.90	97.00	96.27	96.54	8824870
2014-09-23	96.28	97.16	96.03	96.03	10300659
2014-09-24	95.87	96.25	94.84	95.82	12200003
2014-09-25	95.66	95.89	94.20	94.25	12854240
2014-09-26	94.33	95.76	93.80	95.43	11256807
2014-09-29	94.71	94.78	93.80	94.43	14023092
2014-09-30	94.11	94.81	93.62	94.05	15579333
2014-10-01	94.11	94.54	92.72	92.86	14028600
2014-10-02	92.39	93.90	92.06	93.30	13756563
2014-10-03	93.60	94.11	92.58	93.92	11572112
2014-10-06	94.01	95.33	93.91	94.52	10599719
2014-10-07	94.27	95.19	93.33	93.37	10787852
2014-10-08	93.42	94.83	92.42	94.61	15592479
2014-10-09	94.05	94.49	91.63	91.82	17917680
2014-10-10	92.44	93.27	90.90	91.60	18173104
2014-10-13	91.32	92.53	90.76	90.84	14451647
2014-10-14	91.49	92.23	90.06	90.55	23121774
2014-10-15	89.00	90.61	86.91	90.22	24704546
2014-10-16	88.58	91.27	88.18	90.60	25215899
2014-10-17	91.13	92.25	90.50	91.21	18194303
2014-10-20	90.63	91.89	90.63	91.77	10826502
2014-10-21	92.86	94.03	92.36	93.65	15757046
2014-10-22	93.96	94.59	92.98	93.13	12742932
2014-10-23	94.31	94.98	93.87	94.11	11352718
2014-10-24	94.19	94.53	93.22	94.49	9740056
2014-10-27	93.85	93.85	92.77	93.71	11394514
2014-10-28	94.44	95.20	93.93	95.10	12570452
2014-10-29	95.42	95.98	93.62	94.59	12410105
2014-10-30	93.87	94.67	93.22	94.45	9767918
2014-10-31	94.99	96.89	94.31	96.71	17493736
2014-11-03	96.56	97.10	94.80	95.26	13410561
2014-11-04	94.50	94.89	93.89	94.52	13498531
2014-11-05	95.36	95.77	94.65	95.07	12480033
2014-11-06	95.18	96.42	94.28	96.26	14731392
2014-11-07	95.80	97.16	95.72	96.59	13233484
2014-11-10	96.87	97.10	96.07	96.28	9087594
2014-11-11	95.78	96.51	95.61	96.41	7990045
2014-11-12	95.90	96.40	95.11	95.38	11592788
2014-11-13	94.96	95.21	94.58	94.67	2785022
2014-11-14	94.87	95.11	94.65	95.09	9352535
2014-11-17	94.85	95.14	94.19	95.11	8704386
2014-11-18	95.08	95.75	94.53	94.87	9272445
2014-11-19	95.08	95.74	94.13	95.61	8333169
2014-11-20	95.37	95.90	95.26	95.82	8422369
2014-11-21	97.20	97.20	96.10	96.81	12374854
2014-11-24	96.34	96.80	95.25	95.72	10172405
2014-11-25	96.01	96.03	94.37	94.78	13747362
2014-11-26	94.64	95.13	94.36	94.48	9822941
2014-11-28	91.50	91.85	90.11	90.54	19556690
2014-12-01	90.36	92.87	90.28	92.35	27584224
2014-12-02	92.32	94.67	92.01	94.19	20885295
2014-12-03	94.67	95.33	94.00	94.95	16220449
2014-12-04	94.13	94.61	93.07	94.37	13115285
2014-12-05	93.95	94.59	93.35	93.82	11831896
2014-12-08	92.90	93.13	91.37	91.70	15735859
2014-12-09	91.23	92.06	90.76	91.38	15883826
2014-12-10	90.72	90.73	88.20	88.67	22279389
2014-12-11	88.86	91.54	88.85	89.20	21522152
2014-12-12	88.71	89.00	86.60	86.60	24568339
2014-12-15	87.53	88.60	86.50	86.90	21373561
2014-12-16	86.38	89.20	86.19	86.41	26372409
2014-12-17	87.24	89.90	87.15	89.02	23323043
2014-12-18	90.37	91.16	88.40	91.16	22882705
2014-12-19	90.21	93.64	89.61	93.64	38468954
2014-12-22	92.96	93.67	92.45	93.33	17871762
2014-12-23	93.52	95.18	93.05	94.59	13706536
2014-12-24	94.22	94.25	92.98	93.78	6875691
2014-12-26	93.99	94.43	92.62	93.21	10584997
2014-12-29	93.33	93.86	92.89	93.07	9892119
2014-12-30	92.77	93.39	92.51	93.02	8743369
2014-12-31	92.42	93.13	92.06	92.45	11337219
2015-01-02	92.25	93.05	91.81	92.83	10220410
2015-01-05	92.10	92.40	89.50	90.29	18502381
2015-01-06	90.24	91.41	89.02	89.81	16670713
2015-01-07	90.65	91.48	90.00	90.72	13590721
2015-01-08	91.25	92.27	91.00	92.23	15487496
2015-01-09	92.30	92.78	91.37	92.10	14488415
2015-01-12	91.24	91.34	89.82	90.33	15176303
2015-01-13	90.88	91.43	89.11	90.00	17469028
2015-01-14	88.95	89.89	87.26	89.74	23272056
2015-01-15	90.43	90.66	88.51	88.96	18759590
2015-01-16	88.98	91.19	88.98	91.12	17713093
2015-01-20	91.14	91.78	90.38	91.09	16760994
2015-01-21	91.74	91.99	91.01	91.87	14276380
2015-01-22	92.31	92.97	91.32	92.87	13558953
2015-01-23	92.28	92.48	90.79	90.89	14706313
2015-01-26	90.61	91.94	90.47	91.76	10672507
2015-01-27	91.24	91.60	90.60	90.95	12301462
2015-01-28	90.88	90.93	87.82	87.95	17829700
2015-01-29	88.22	88.26	86.03	87.58	22682981
2015-01-30	87.16	88.42	86.25	87.42	22679947
2015-02-02	87.85	89.59	87.50	89.58	20306347
2015-02-03	90.90	92.33	90.81	92.25	21900857
2015-02-04	91.64	92.27	90.51	91.46	19632169
2015-02-05	92.39	92.54	91.70	92.36	12809028
2015-02-06	92.10	92.28	90.96	91.50	12331189
2015-02-09	91.40	92.29	91.24	91.56	11360679
2015-02-10	91.74	91.74	90.30	91.01	12952873
2015-02-11	90.02	90.83	89.79	90.60	12240595
2015-02-12	91.46	92.66	91.02	92.37	14842992
2015-02-13	92.70	93.45	92.28	93.37	12060981
2015-02-17	92.75	93.07	92.29	93.05	11758746
2015-02-18	91.99	91.99	90.39	91.01	19177925
2015-02-19	89.64	90.42	88.58	89.44	19350556
2015-02-20	89.40	89.94	88.85	89.92	15959865
2015-02-23	89.26	89.55	88.74	89.01	12771790
2015-02-24	89.33	89.78	89.13	89.42	9990726
2015-02-25	89.57	89.70	89.08	89.60	9925652
2015-02-26	89.13	89.18	88.08	88.65	13984008
2015-02-27	88.89	89.28	88.34	88.54	13090560
2015-03-02	88.34	88.52	87.35	88.04	13793671
2015-03-03	87.93	88.02	87.13	87.62	13493839
2015-03-04	87.96	87.96	86.93	87.18	13467554
2015-03-05	87.07	87.19	86.52	86.74	12527581
2015-03-06	86.41	86.60	85.32	85.63	16070466
2015-03-09	86.12	86.38	85.12	85.16	14503802
2015-03-10	84.82	85.53	84.24	84.26	17195460
2015-03-11	84.93	84.93	84.00	84.02	13004655
2015-03-12	84.43	84.72	84.06	84.22	10792898
2015-03-13	83.90	84.18	82.68	83.87	16799920
2015-03-16	83.71	84.86	83.27	84.76	13516235
2015-03-17	84.54	84.85	84.02	84.08	12979713
2015-03-18	83.54	86.37	83.43	86.07	18745653
2015-03-19	85.19	85.50	84.33	84.41	12738497
2015-03-20	84.67	85.40	84.39	84.54	36083450
2015-03-23	85.02	85.78	85.01	85.43	17450685
2015-03-24	85.30	85.78	84.50	84.52	10174292
2015-03-25	85.05	85.57	84.77	84.86	11934737
2015-03-26	85.30	85.57	84.09	84.32	14400695
2015-03-27	84.04	84.05	83.33	83.58	11579299
2015-03-30	84.27	85.82	84.25	85.63	15653170
2015-03-31	84.85	85.34	84.46	85.00	13353990
2015-04-01	85.70	86.00	84.26	84.46	14522257
2015-04-02	84.09	84.94	83.85	84.30	11297401
2015-04-06	85.15	85.64	84.20	85.13	10916434
2015-04-07	85.01	86.17	84.76	85.75	11836065
2015-04-08	85.80	85.90	84.02	84.06	16257095
2015-04-09	84.00	84.73	83.81	84.65	13281833
2015-04-10	85.37	86.04	84.77	85.56	13372433
2015-04-13	85.92	86.25	85.24	85.34	9880507
2015-04-14	85.60	87.48	85.53	86.63	15693825
2015-04-15	87.14	88.53	87.14	88.08	15332834
2015-04-16	87.88	88.16	87.11	87.73	9570809
2015-04-17	87.14	87.36	86.16	86.93	14430130
2015-04-20	87.13	88.10	87.08	87.24	11593561
2015-04-21	87.38	87.62	86.68	86.88	10100460
2015-04-22	87.04	87.80	86.34	87.46	8663587
2015-04-23	87.36	88.38	87.31	87.54	9866129
2015-04-24	87.19	87.36	86.66	86.97	8405737
2015-04-27	87.41	87.60	86.76	87.01	10534606
2015-04-28	87.22	87.86	87.04	87.80	9633764
2015-04-29	87.50	88.07	86.96	87.87	12534119
2015-04-30	88.67	88.67	87.22	87.37	13947730
2015-05-01	87.85	88.95	87.70	88.85	12257076
2015-05-04	89.42	89.88	88.95	89.11	10343675
2015-05-05	89.97	90.09	88.52	88.61	11895027
2015-05-06	89.65	89.96	87.79	88.19	11273450
2015-05-07	88.00	88.10	86.92	87.60	9992451
2015-05-08	88.47	89.07	87.82	88.99	11390293
2015-05-11	88.53	88.57	86.65	86.78	11997787
2015-05-12	86.89	87.46	86.42	87.02	9788887
2015-05-13	87.28	87.73	86.40	86.56	8629433
2015-05-14	86.93	87.34	86.75	86.97	8791275
2015-05-15	86.80	87.62	86.60	87.35	8422209
2015-05-18	87.31	87.46	86.78	86.85	6395354
2015-05-19	86.47	87.21	86.21	86.99	9777078
2015-05-20	87.39	87.40	86.91	87.13	7276571
2015-05-21	87.28	87.44	86.96	87.21	8357353
2015-05-22	86.99	87.10	86.50	86.52	7598432
2015-05-26	86.04	86.37	85.03	85.35	11288963
2015-05-27	85.30	85.89	84.77	85.11	10778275
2015-05-28	85.11	85.57	84.82	85.11	8038943
2015-05-29	85.10	85.58	84.88	85.20	14631316
2015-06-01	85.25	85.47	84.80	85.13	9077512
2015-06-02	85.12	85.59	84.91	85.14	9328322
2015-06-03	85.23	85.84	84.86	84.95	8179540
2015-06-04	84.70	84.89	83.78	84.22	12607257
2015-06-05	84.13	85.00	83.98	84.28	11388508
2015-06-08	84.18	85.21	83.93	84.85	12244688
2015-06-09	85.29	85.43	84.49	84.58	8105514
2015-06-10	85.84	85.97	85.00	85.21	10147049
2015-06-11	85.30	85.70	84.89	85.09	7759265
2015-06-12	84.58	84.68	83.86	84.02	8347341
2015-06-15	83.53	83.98	83.19	83.72	9563933
2015-06-16	83.81	84.75	83.40	84.68	9100116
2015-06-17	85.03	85.13	84.41	84.73	9090188
2015-06-18	84.80	85.96	84.72	85.48	10247825
2015-06-19	84.92	85.48	84.92	85.21	16129576
2015-06-22	85.39	85.60	84.97	85.17	9465144
2015-06-23	85.22	85.28	84.59	85.07	10223910
2015-06-24	84.89	85.34	84.66	84.68	11800118
2015-06-25	84.85	84.85	83.93	83.93	10259382
2015-06-26	83.83	84.10	83.49	83.86	19023328
2015-06-29	83.05	83.45	82.80	82.82	11739236
2015-06-30	83.74	84.90	82.80	83.20	14981145
2015-07-01	83.28	83.53	82.11	82.37	13529076
2015-07-02	82.79	83.28	82.55	83.14	9187997
2015-07-06	82.42	83.06	82.12	82.53	11694425
2015-07-07	82.19	83.23	81.49	82.87	15641535
2015-07-08	82.25	82.98	81.91	81.97	10056994
2015-07-09	82.87	83.15	81.58	81.60	11980543
2015-07-10	82.09	82.49	81.60	82.22	8628659
2015-07-13	82.11	82.61	82.07	82.42	8026658
2015-07-14	82.38	83.32	82.26	83.11	9310155
2015-07-15	82.61	83.42	82.40	82.76	9289210
2015-07-16	83.18	83.48	82.80	82.91	8267647
2015-07-17	82.51	82.84	81.79	82.61	12156000
2015-07-20	82.15	82.41	81.60	81.76	12957060
2015-07-21	81.93	82.43	81.43	81.66	8677069
2015-07-22	82.35	82.47	81.58	81.79	13181463
2015-07-23	81.73	81.97	80.97	81.14	10496096
2015-07-24	81.16	81.16	79.72	79.94	14888464
2015-07-27	79.23	80.13	78.97	79.26	14996094
2015-07-28	79.70	82.67	79.57	82.48	19777278
2015-07-29	82.18	83.20	81.91	83.14	13913768
2015-07-30	83.18	83.32	82.42	83.01	11139943
2015-07-31	81.67	81.67	78.93	79.21	26232661
2015-08-03	78.70	78.93	77.63	78.06	15767743
2015-08-04	77.88	78.61	76.93	77.17	18874419
2015-08-05	77.87	78.23	76.90	77.17	16544386
2015-08-06	76.94	78.26	76.91	78.09	13005213
2015-08-07	77.55	77.97	76.62	76.83	12187623
2015-08-10	77.09	78.75	77.09	78.75	14876012
2015-08-11	77.01	78.07	76.33	77.49	14486353
2015-08-12	77.44	78.87	76.96	78.79	16909190
2015-08-13	78.32	79.29	78.27	78.65	13154102
2015-08-14	78.64	79.28	78.25	78.36	9129284
2015-08-17	77.93	79.18	77.45	78.77	9365433
2015-08-18	78.53	78.67	77.58	77.90	9815315
2015-08-19	77.51	77.58	75.93	76.23	17010104
2015-08-20	76.00	76.18	74.57	74.57	17811205
2015-08-21	74.10	74.89	72.07	72.13	25488846
2015-08-24	67.99	71.38	66.55	68.72	35531225
2015-08-25	71.31	71.44	68.20	68.71	30409744
2015-08-26	70.63	72.75	69.15	72.50	34436044
2015-08-27	73.80	74.89	73.01	74.85	24570983
2015-08-28	74.71	75.98	74.41	75.07	18997331
2015-08-31	74.28	75.55	73.30	75.24	19570103
2015-09-01	73.30	73.35	71.51	72.08	24092930
2015-09-02	73.06	73.24	72.00	73.23	16936898
2015-09-03	73.64	74.91	73.34	73.79	13451867
2015-09-04	72.93	73.14	72.25	72.46	14902476
2015-09-08	73.72	73.72	72.97	73.50	13626907
2015-09-09	74.37	74.68	71.85	72.00	17246222
2015-09-10	72.81	72.98	71.80	72.52	12353853
2015-09-11	72.40	72.72	72.01	72.69	12172259
2015-09-14	72.31	72.58	71.76	72.49	10738538
2015-09-15	72.44	73.31	72.41	72.86	11979773
2015-09-16	73.51	74.70	73.37	74.30	15214174
2015-09-17	74.41	75.47	73.85	74.46	15603018
2015-09-18	73.26	73.56	72.12	72.68	23180160
2015-09-21	73.10	73.61	72.73	73.39	10852972
2015-09-22	72.35	73.52	72.02	72.74	14245205
2015-09-23	72.87	73.20	72.29	72.30	13784836
2015-09-24	72.00	73.15	71.72	72.73	14584249
2015-09-25	73.29	73.53	72.76	73.23	15175317
2015-09-28	72.62	73.46	72.40	72.60	14571908
2015-09-29	72.65	73.19	72.14	72.97	13754439
2015-09-30	73.40	74.35	73.33	74.35	18176502
2015-10-01	75.20	75.58	73.30	74.06	14397814
2015-10-02	73.39	75.90	73.03	75.88	18811345
2015-10-05	76.65	77.15	75.79	76.81	18486731
2015-10-06	76.96	78.56	76.26	77.89	18757917
2015-10-07	78.97	79.29	77.53	79.20	18703210
2015-10-08	79.31	80.11	78.54	80.03	14344692
2015-10-09	80.05	80.17	78.62	79.26	17384670
2015-10-12	79.59	79.59	78.72	79.30	9931754
2015-10-13	78.72	79.55	78.49	79.16	12326598
2015-10-14	78.97	80.48	78.78	80.16	14485998
2015-10-15	80.19	81.53	79.90	81.48	13640875
2015-10-16	82.26	82.50	81.45	82.48	14304431
2015-10-19	82.01	82.17	80.76	80.99	14155779
2015-10-20	80.55	81.06	80.20	80.83	12340108
2015-10-21	80.86	81.15	80.11	80.21	10286440
2015-10-22	80.68	82.96	80.66	82.89	14823462
2015-10-23	82.41	83.00	81.89	82.98	13215678
2015-10-26	82.52	82.73	81.17	81.22	12576449
2015-10-27	80.57	81.16	79.73	81.09	13579364
2015-10-28	81.31	82.58	80.93	82.28	12473034
2015-10-29	81.79	83.22	81.79	82.23	10341163
2015-10-30	82.47	83.88	81.26	82.74	18758594
2015-11-02	82.30	85.93	82.09	85.28	21266523
2015-11-03	85.66	87.44	85.58	86.85	20115909
2015-11-04	86.77	87.08	85.70	85.98	14245441
2015-11-05	85.55	86.23	84.50	84.81	12291124
2015-11-06	83.93	84.47	83.22	84.47	12491678
2015-11-09	83.56	83.60	81.80	81.95	13551176
2015-11-10	81.93	82.61	81.86	82.35	14238006
2015-11-11	82.42	82.56	81.40	81.62	9598043
2015-11-12	80.57	81.28	79.32	79.41	16050638
2015-11-13	79.28	79.58	77.94	78.10	17527266
2015-11-16	77.94	80.99	77.91	80.90	14548134
2015-11-17	80.71	80.88	79.63	79.96	10011689
2015-11-18	79.89	80.90	79.59	80.74	10884594
2015-11-19	80.51	80.78	80.04	80.30	9453285
2015-11-20	80.57	80.95	79.65	79.79	10144448
2015-11-23	79.60	80.71	79.06	80.28	11868403
2015-11-24	80.35	82.35	80.20	81.88	15055512
2015-11-25	81.30	82.17	81.10	81.25	8980425
2015-11-27	80.58	81.26	80.46	81.23	4156645
2015-11-30	81.42	82.65	81.25	81.66	17729175
2015-12-01	81.76	82.13	81.27	81.89	13916981
2015-12-02	81.31	81.64	79.42	79.55	16299981
2015-12-03	79.72	79.85	78.02	78.41	14870252
2015-12-04	77.35	78.98	77.03	78.86	20156434
2015-12-07	77.33	77.50	75.75	76.80	17676103
2015-12-08	75.27	76.35	73.79	74.63	24217600
2015-12-09	74.84	77.19	74.73	75.63	22036336
2015-12-10	75.80	77.50	75.52	75.69	20142376
2015-12-11	74.82	75.54	74.34	74.34	20473141
2015-12-14	74.30	76.22	74.09	76.03	21976535
2015-12-15	77.43	79.60	77.33	79.43	24366833
2015-12-16	79.04	79.61	78.00	79.15	17233853
2015-12-17	79.02	79.23	77.95	77.96	17362915
2015-12-18	77.57	78.78	77.06	77.28	28835969
2015-12-21	77.79	78.10	76.65	77.26	14460450
2015-12-22	77.70	77.90	77.21	77.65	13855761
2015-12-23	78.68	80.22	78.32	80.19	15184195
2015-12-24	80.27	80.27	79.12	79.33	5848311
2015-12-28	78.12	78.86	77.91	78.74	9715843
2015-12-29	79.99	80.08	78.84	79.16	8838979
2015-12-30	78.32	78.99	77.97	78.11	9314646
2015-12-31	77.51	78.44	77.43	77.95	10285519
2016-01-04	77.50	77.94	76.46	77.46	20400084
2016-01-05	77.19	78.14	76.92	78.12	11993500
2016-01-06	76.64	77.64	76.59	77.47	18826900
2016-01-07	76.06	77.99	75.90	76.23	21263761
2016-01-08	76.35	76.65	74.50	74.69	19033628
2016-01-11	75.01	75.12	72.56	73.69	21352955
2016-01-12	74.12	75.42	73.15	75.20	21864130
2016-01-13	75.85	77.06	74.94	75.65	26052729
2016-01-14	76.21	79.92	75.80	79.12	33806670
2016-01-15	76.33	78.17	76.30	77.58	28342063
2016-01-19	77.93	78.24	75.19	76.40	22684537
2016-01-20	75.07	75.72	71.55	73.18	33300754
2016-01-21	73.16	74.99	72.61	74.10	22265576
2016-01-22	76.42	76.77	74.72	76.57	22530323
2016-01-25	75.75	76.34	73.90	73.98	17086643
2016-01-26	74.77	76.77	74.25	76.70	18724704
2016-01-27	76.00	77.47	74.72	75.29	18106113
2016-01-28	77.35	77.66	75.62	76.99	16157715
2016-01-29	76.73	77.85	76.25	77.85	25161887
2016-02-01	76.66	76.79	75.44	76.29	16754164
2016-02-02	74.19	75.62	73.55	74.59	21404223
2016-02-03	75.53	78.53	74.26	78.48	25873717
2016-02-04	78.58	80.00	77.56	79.83	23658665
2016-02-05	79.40	80.10	78.57	80.08	26719850
2016-02-08	79.30	81.78	78.91	81.16	26601176
2016-02-09	79.98	80.67	78.69	80.08	18418094
2016-02-10	79.77	81.45	79.28	79.35	16610943
2016-02-11	78.34	80.15	77.58	79.60	19331627
2016-02-12	80.08	81.07	79.81	81.03	16815995
2016-02-16	81.70	81.85	80.28	81.22	15912159
2016-02-17	81.65	82.78	81.16	82.00	17006669
2016-02-18	82.90	83.06	81.86	82.45	14873699
2016-02-19	82.19	82.55	80.91	82.50	13615902
2016-02-22	83.21	83.44	82.20	82.39	14595198
2016-02-23	81.99	82.37	80.88	81.23	11041630
2016-02-24	79.91	81.77	79.67	81.52	13777543
2016-02-25	81.56	82.07	80.02	82.01	13706441
2016-02-26	82.89	83.08	81.69	81.75	14343253
2016-02-29	81.88	82.40	80.05	80.15	18903553
2016-03-01	80.56	81.77	80.32	81.28	15730643
2016-03-02	80.95	82.72	80.31	82.70	14094352
2016-03-03	82.66	82.72	81.54	82.40	13216192
2016-03-04	82.66	82.97	81.76	82.29	18402742
2016-03-07	82.31	84.46	82.21	84.46	18945555
2016-03-08	84.00	84.21	82.48	82.63	14003912
2016-03-09	83.22	83.85	82.24	82.40	14139276
2016-03-10	82.42	82.66	80.93	82.18	15898276
2016-03-11	83.22	83.53	82.01	82.19	15370176
2016-03-14	81.48	82.64	81.02	82.41	13335349
2016-03-15	81.60	82.85	81.52	82.82	9213045
2016-03-16	83.02	83.16	81.94	82.87	11492063
2016-03-17	83.68	84.68	82.72	84.10	13673859
2016-03-18	84.59	84.60	83.25	84.20	19637014
2016-03-21	83.84	84.14	83.50	83.62	8385359
2016-03-22	83.08	84.86	83.01	84.12	13005080
2016-03-23	83.86	84.30	83.52	83.75	12748876
2016-03-24	82.94	84.03	82.93	83.98	9368327
2016-03-28	84.03	84.36	83.70	84.22	7490353
2016-03-29	83.67	84.61	83.16	84.53	9977887
2016-03-30	85.03	85.05	84.00	84.52	10807029
2016-03-31	84.07	85.10	83.59	83.59	13896906
2016-04-01	82.40	83.39	82.39	82.96	12235334
2016-04-04	83.06	83.90	82.78	83.16	8050167
2016-04-05	82.61	83.13	81.99	82.21	10446841
2016-04-06	82.69	83.46	82.30	83.31	9320161
2016-04-07	82.76	83.17	82.05	82.37	8267069
2016-04-08	83.30	83.45	82.85	83.21	9376167
2016-04-11	83.33	84.24	83.28	83.32	9924974
2016-04-12	83.69	84.63	83.37	84.35	9986128
2016-04-13	84.50	84.91	84.04	84.83	9235668
2016-04-14	85.00	85.90	84.76	85.43	10625784
2016-04-15	85.30	85.66	84.78	84.97	11280211
2016-04-18	83.89	85.86	83.86	85.78	9096983
2016-04-19	85.85	86.31	85.22	86.21	10354460
2016-04-20	86.23	87.44	85.97	86.80	15247074
2016-04-21	86.59	87.84	86.57	86.79	12075295
2016-04-22	87.24	87.64	86.82	87.53	9150823
2016-04-25	87.09	87.40	86.35	87.33	8076440
2016-04-26	87.75	87.94	87.06	87.63	9425865
2016-04-27	87.95	88.72	87.33	88.46	10463503
2016-04-28	87.86	88.78	87.50	88.03	11276191
2016-04-29	88.68	89.78	87.74	88.40	17885945
2016-05-02	88.24	89.48	88.08	89.13	10273739
2016-05-03	88.40	88.63	87.36	88.11	10137435
2016-05-04	88.30	88.74	87.60	87.94	10601143
2016-05-05	88.76	88.97	87.62	88.04	8721081
2016-05-06	87.46	88.68	87.46	88.51	7968354
2016-05-09	88.60	88.76	87.23	88.57	11159506
2016-05-10	88.90	90.00	88.82	89.99	12509083
2016-05-11	89.16	89.68	88.72	88.81	11660167
2016-05-12	89.80	89.93	89.15	89.67	10720505
2016-05-13	89.28	89.66	88.51	88.66	9721139
2016-05-16	89.20	89.67	89.00	89.57	8638664
2016-05-17	89.27	89.91	89.16	89.53	9835599
2016-05-18	89.80	90.00	88.65	89.35	9680277
2016-05-19	88.61	90.16	88.45	90.11	14397937
2016-05-20	90.39	90.40	89.38	89.74	13191925
2016-05-23	89.00	89.90	88.82	89.60	11766051
2016-05-24	89.89	90.40	89.55	89.67	10056575
2016-05-25	89.85	90.37	89.59	90.26	9581349
2016-05-26	90.25	90.46	89.27	89.80	7867901
2016-05-27	89.40	90.05	89.32	90.01	7505941
2016-05-31	90.00	90.20	88.73	89.02	13178770
2016-06-01	88.43	89.45	88.13	89.24	7994794
2016-06-02	88.21	88.53	87.61	88.53	9837535
2016-06-03	88.44	88.83	88.03	88.37	9367092
2016-06-06	88.87	89.50	88.69	89.34	8572963
2016-06-07	89.75	90.92	89.71	90.71	12889082
2016-06-08	91.03	91.30	90.53	90.79	9982959
2016-06-09	90.18	91.03	90.11	90.67	8974331
2016-06-10	90.40	90.92	89.78	89.98	10353815
2016-06-13	89.92	91.43	89.70	90.59	11369954
2016-06-14	90.45	90.87	89.85	90.43	10161030
2016-06-15	90.23	90.90	90.00	90.16	10655773
2016-06-16	89.70	91.39	89.11	91.22	12824808
2016-06-17	91.49	91.59	90.19	90.72	17483223
2016-06-20	91.29	91.59	91.07	91.12	9388528
2016-06-21	90.72	91.64	90.25	91.53	8557451
2016-06-22	91.84	91.93	91.01	91.17	8785428
2016-06-23	91.93	92.07	91.19	91.80	9464500
2016-06-24	89.88	90.80	89.15	89.39	20010494
2016-06-27	88.90	89.10	88.11	88.86	14395728
2016-06-28	89.73	90.93	89.52	90.91	13254272
2016-06-29	91.41	92.70	91.12	92.46	13920631
2016-06-30	92.33	93.83	92.30	93.74	14073677
2016-07-01	93.36	93.98	93.07	93.84	9946278
2016-07-05	93.12	93.60	92.25	93.02	10744051
2016-07-06	93.35	94.12	92.44	94.09	13144408
2016-07-07	94.34	94.49	92.35	92.96	12240670
2016-07-08	93.39	93.78	92.92	93.54	9807645
2016-07-11	93.75	94.41	93.65	93.89	8335705
2016-07-12	94.67	94.95	94.09	94.95	9870813
2016-07-13	94.65	94.92	94.11	94.88	9458206
2016-07-14	95.05	95.53	94.62	94.95	9293450
2016-07-15	95.44	95.55	94.64	95.12	10334453
2016-07-18	94.92	95.15	94.40	94.82	9865850
2016-07-19	94.76	94.94	94.20	94.47	5901792
2016-07-20	94.25	94.42	93.80	93.93	7383789
2016-07-21	93.89	94.26	93.46	93.85	7759624
2016-07-22	94.11	94.29	93.72	94.01	7139681
2016-07-25	93.47	93.62	91.76	92.20	10845892
2016-07-26	91.63	92.03	91.11	91.53	12143539
2016-07-27	91.51	91.81	90.63	90.91	10037885
2016-07-28	90.54	90.73	89.61	90.20	12439249
2016-07-29	87.61	89.01	86.12	88.95	23928098
2016-08-01	88.08	88.15	85.59	85.86	22908390
2016-08-02	86.45	87.32	85.58	87.04	18919157
2016-08-03	87.01	87.49	86.60	87.49	14632941
2016-08-04	87.50	87.65	87.03	87.48	13451350
2016-08-05	87.73	87.83	87.15	87.56	9617289
2016-08-08	88.05	88.89	88.03	88.59	10492709
2016-08-09	88.62	88.76	88.18	87.95	9654554
2016-08-10	87.78	87.92	86.01	86.41	12714814
2016-08-11	86.69	87.27	86.26	86.72	11616032
2016-08-12	86.96	87.98	86.90	87.85	9986924
2016-08-15	88.42	88.50	87.64	87.81	6432580
2016-08-16	87.83	88.18	87.37	87.92	6817932
2016-08-17	87.92	88.18	87.66	88.11	7104565
2016-08-18	88.38	88.94	88.12	88.91	10342730
2016-08-19	88.63	88.74	87.79	87.80	8615269
2016-08-22	87.31	88.10	86.85	87.99	8235406
2016-08-23	87.84	88.02	87.56	87.72	6514786
2016-08-24	87.50	88.16	87.35	88.02	7985437
2016-08-25	88.02	88.03	87.24	87.46	6935261
2016-08-26	87.63	88.11	87.00	87.27	6474424
2016-08-29	87.04	87.92	87.04	87.84	7027164
2016-08-30	87.87	88.25	87.37	87.52	6441118
2016-08-31	87.14	87.21	86.22	87.14	12491437
2016-09-01	86.72	86.84	86.09	86.84	8434729
2016-09-02	87.42	87.58	86.93	87.42	7099643
2016-09-06	87.84	88.64	87.66	88.57	9851167
2016-09-07	88.65	88.67	87.97	88.24	7470375
2016-09-08	88.55	89.37	88.04	89.05	9579545
2016-09-09	88.66	88.66	86.80	86.84	12820202
2016-09-12	86.78	87.71	86.63	87.29	10889025
2016-09-13	86.46	86.47	85.08	85.21	13214321
2016-09-14	85.04	85.83	84.27	84.60	13957013
2016-09-15	84.67	85.65	84.52	85.08	9251913
2016-09-16	84.51	85.05	83.56	84.03	21538409
2016-09-19	84.58	84.62	83.81	83.83	7929097
2016-09-20	83.73	83.95	82.54	82.54	17521975
2016-09-21	82.82	83.62	82.31	83.30	15055917
2016-09-22	84.28	84.55	83.38	83.54	10738519
2016-09-23	82.68	84.31	82.59	83.45	12667106
2016-09-26	83.52	84.50	82.93	83.06	10860320
2016-09-27	82.59	83.34	82.29	83.24	9595020
2016-09-28	83.46	87.23	83.34	86.90	28117871
2016-09-29	86.97	87.20	85.68	86.46	19082873
2016-09-30	86.84	87.81	86.65	87.28	15961506
2016-10-03	86.94	87.20	86.54	87.05	7111178
2016-10-04	87.38	87.50	86.07	86.25	8222033
2016-10-05	86.83	87.17	86.70	87.00	8796215
2016-10-06	87.25	87.47	86.44	87.04	7718259
2016-10-07	86.95	87.40	86.42	86.74	6614908
2016-10-10	87.54	88.67	87.51	88.44	10060038
2016-10-11	88.08	88.19	87.30	87.74	9309029
2016-10-12	87.22	87.72	86.67	87.13	8172591
2016-10-13	86.35	86.87	85.43	86.56	9890258
2016-10-14	87.19	87.54	86.48	86.54	7991654
2016-10-17	86.48	86.79	86.07	86.54	7263061
2016-10-18	87.17	87.33	86.38	86.77	5429319
2016-10-19	87.19	87.85	86.88	87.17	9373416
2016-10-20	86.79	87.50	86.60	87.21	6866873
2016-10-21	86.42	86.82	85.70	86.62	10736170
2016-10-24	86.74	87.32	86.07	86.91	8354850
2016-10-25	86.67	87.65	86.60	86.72	6835886
2016-10-26	86.25	87.45	85.95	87.09	8488064
2016-10-27	87.28	87.66	86.80	86.92	9071099
2016-10-28	85.28	86.36	84.14	84.78	19072186
2016-10-31	83.88	84.40	82.99	83.32	16663771
2016-11-01	83.50	83.92	83.27	83.65	13050607
2016-11-02	83.30	83.88	82.94	83.45	11226097
2016-11-03	83.68	83.88	83.05	83.66	8836546
2016-11-04	83.63	84.33	82.76	83.57	13877124
2016-11-07	84.49	85.47	84.40	84.70	13576246
2016-11-08	84.73	85.83	84.49	85.31	9735164
2016-11-09	84.05	86.71	83.66	86.25	15901269
2016-11-10	85.91	87.99	85.66	87.05	14106227
2016-11-11	86.53	86.73	84.89	85.67	13812176
2016-11-14	85.30	85.65	84.33	85.28	12607502
2016-11-15	85.77	87.06	85.77	86.82	12883542
2016-11-16	86.74	86.78	85.58	85.75	8201169
2016-11-17	86.44	86.88	85.02	85.23	8200464
2016-11-18	85.21	85.65	84.83	85.28	8457804
2016-11-21	86.44	86.69	86.14	86.49	8861469
2016-11-22	86.69	87.24	85.97	86.68	9390248
2016-11-23	86.54	87.08	86.31	86.92	6061281
2016-11-25	86.71	87.14	86.54	87.12	5043042
2016-11-28	86.95	87.13	86.37	86.47	7449634
2016-11-29	85.42	86.08	85.08	85.90	9181096
2016-11-30	87.60	88.19	87.20	87.30	22696209
2016-12-01	87.98	88.50	87.24	87.24	13005560
2016-12-02	87.19	87.99	86.60	87.04	9706646
2016-12-05	87.39	87.82	86.92	87.48	11741074
2016-12-06	87.27	87.87	86.70	87.56	11293620
2016-12-07	87.63	88.15	87.20	88.07	11182628
2016-12-08	88.05	88.85	87.65	88.32	9086715
2016-12-09	88.64	89.00	88.18	89.00	8021683
2016-12-12	90.14	91.50	90.14	90.98	15545409
2016-12-13	91.89	93.22	91.17	92.58	18829345
2016-12-14	92.26	92.27	90.17	90.58	16325355
2016-12-15	90.10	90.98	89.76	90.89	11155111
2016-12-16	91.52	91.67	90.64	91.18	20827535
2016-12-19	91.38	91.54	90.20	90.42	9674437
2016-12-20	90.51	90.85	90.29	90.43	7221041
2016-12-21	90.68	90.90	90.18	90.28	7308044
2016-12-22	90.02	90.90	90.02	90.87	8003106
2016-12-23	90.89	90.96	90.52	90.71	4266541
2016-12-27	90.83	91.11	90.58	90.75	4960556
2016-12-28	90.68	91.11	90.26	90.30	6745940
2016-12-29	90.10	90.60	90.03	90.35	6684661
2016-12-30	90.03	90.70	90.01	90.26	9117830
2017-01-03	90.94	91.34	90.15	90.89	10360622
2017-01-04	91.12	91.15	89.75	89.89	9434240
2017-01-05	90.19	90.30	88.44	88.55	14443183
2017-01-06	88.79	88.98	87.82	88.50	16518128
2017-01-09	88.22	88.22	86.55	87.04	13762259
2017-01-10	87.17	87.31	85.91	85.93	13283083
2017-01-11	85.90	86.95	85.86	86.81	11183689
2017-01-12	87.27	87.38	86.07	86.34	10407049
2017-01-13	86.27	86.68	86.17	86.35	8415603
2017-01-17	86.58	87.39	86.25	87.36	13237348
2017-01-18	87.06	87.41	86.05	86.28	11831695
2017-01-19	85.97	86.10	84.59	84.73	16382903
2017-01-20	85.44	85.96	85.05	85.89	18739659
2017-01-23	85.68	85.88	84.75	84.97	11433897
2017-01-24	84.98	85.47	84.83	85.09	11858111
2017-01-25	85.34	85.88	85.25	85.34	9578522
2017-01-26	85.69	85.83	85.12	85.60	8779446
2017-01-27	85.30	85.75	85.04	85.51	10947882
2017-01-30	85.42	85.45	84.18	84.86	12789183
2017-01-31	85.04	85.07	83.13	83.89	19128106
2017-02-01	84.00	84.16	82.54	82.94	15111832
2017-02-02	83.21	83.53	82.55	83.45	12200100
2017-02-03	83.70	83.72	82.90	83.54	12746286
2017-02-06	83.55	83.65	82.93	83.31	9938198
2017-02-07	83.23	83.62	82.45	82.02	11705199
2017-02-08	81.99	82.12	81.17	81.48	14006281
2017-02-09	81.80	82.05	81.67	81.84	9602988
2017-02-10	82.26	82.77	82.13	82.52	8739814
2017-02-13	82.77	83.18	82.35	83.00	9071638
2017-02-14	82.91	83.10	82.06	82.82	11370525
2017-02-15	82.64	83.18	82.46	83.16	11768513
2017-02-16	83.12	83.42	82.17	82.30	10614956
2017-02-17	82.09	82.19	81.44	81.76	15645973
2017-02-21	82.12	82.15	81.30	81.89	16419612
2017-02-22	81.65	81.70	80.87	80.93	12917374
2017-02-23	81.42	82.22	81.03	81.78	13847038
2017-02-24	81.60	81.80	80.76	81.08	11338715
2017-02-27	81.13	81.71	80.81	81.54	13465948
2017-02-28	81.53	81.99	81.05	81.32	16834163
2017-03-01	81.70	83.33	81.70	83.02	17482122
2017-03-02	82.80	84.25	82.79	83.30	14170309
2017-03-03	83.56	83.60	82.26	82.46	12304096
2017-03-06	82.44	82.90	82.33	82.83	9617240
2017-03-07	83.11	83.29	82.14	82.52	12711508
2017-03-08	82.35	82.38	81.01	81.03	16817743
2017-03-09	80.64	81.72	80.31	81.67	14721795
2017-03-10	82.44	82.47	81.16	81.61	11355151
2017-03-13	81.50	81.94	81.05	81.42	9571361
2017-03-14	81.00	81.23	80.44	80.99	11335678
2017-03-15	81.35	82.06	81.05	82.00	11970300
2017-03-16	82.03	82.20	81.67	82.07	9923804
2017-03-17	82.03	82.26	81.82	82.00	18834129
2017-03-20	81.72	82.04	81.44	82.00	7700258
2017-03-21	82.16	82.35	81.60	81.83	13387665
2017-03-22	81.96	82.09	81.43	81.76	11168417
2017-03-23	81.63	82.22	81.46	81.86	8927991
2017-03-24	82.03	82.03	81.15	81.23	9128489
2017-03-27	80.82	81.43	80.79	81.25	8481162
2017-03-28	81.32	82.02	80.96	81.84	11028598
2017-03-29	81.69	82.28	81.55	82.02	8495457
2017-03-30	82.03	83.87	81.94	83.70	44704931
2017-03-31	83.26	83.31	81.86	82.01	21750398
2017-04-03	82.02	82.31	81.35	82.07	11438652
2017-04-04	82.10	82.42	81.33	82.37	9270872
2017-04-05	82.85	83.55	82.47	82.53	13809062
2017-04-06	82.75	83.21	82.46	83.01	9554910
2017-04-07	83.24	83.36	82.68	82.76	8909620
2017-04-10	83.12	83.47	82.92	83.13	8885298
2017-04-11	83.08	83.17	82.42	82.84	8576521
2017-04-12	82.86	83.35	82.70	82.97	9516100
2017-04-13	82.72	82.73	81.57	81.69	8667873
2017-04-17	81.85	81.97	81.44	81.58	9577168
2017-04-18	81.32	81.82	81.03	81.05	8821414
2017-04-19	81.17	81.51	80.30	80.49	10764437
2017-04-20	80.95	81.74	80.70	81.01	11649051
2017-04-21	80.93	81.00	80.47	80.69	9816669
2017-04-24	81.28	81.40	80.81	81.11	8729701
2017-04-25	81.43	81.93	81.28	81.73	10733813
2017-04-26	81.52	82.33	81.39	81.40	9445925
2017-04-27	81.07	81.30	80.94	81.26	12385262
2017-04-28	82.46	82.49	81.56	81.65	12072169
2017-05-01	81.51	82.21	81.48	82.06	8664074
2017-05-02	82.14	82.59	81.90	82.05	9102893
2017-05-03	81.97	83.07	81.91	82.70	10289047
2017-05-04	82.29	82.36	81.40	81.64	16164528
2017-05-05	81.63	82.24	81.61	82.02	10213004
2017-05-08	82.00	82.94	82.00	82.89	8097077
2017-05-09	82.96	83.00	82.16	81.54	8647093
2017-05-10	82.12	82.37	81.65	81.91	9520322
2017-05-11	82.59	82.71	82.10	82.61	10047312
2017-05-12	82.39	82.71	82.25	82.55	7480240
2017-05-15	83.00	83.18	82.65	82.80	10881472
2017-05-16	82.90	83.23	82.45	82.55	9574192
2017-05-17	82.30	83.04	81.96	81.99	11151066
2017-05-18	81.77	82.15	81.42	81.75	9905799
2017-05-19	82.00	82.09	81.70	81.93	13028511
2017-05-22	82.11	82.33	81.93	82.29	9218736
2017-05-23	82.32	82.89	82.24	82.58	6857205
2017-05-24	82.42	82.54	82.01	82.29	8263795
2017-05-25	82.33	82.71	81.52	81.75	12370873
2017-05-26	81.61	81.80	80.83	81.55	8227074
2017-05-30	81.28	81.34	81.04	81.10	8973580
2017-05-31	80.94	80.95	80.47	80.50	13572313
2017-06-01	80.37	80.90	80.19	80.70	9884090
2017-06-02	80.59	80.68	79.26	79.50	21687305
2017-06-05	79.44	80.39	79.40	80.12	11527068
2017-06-06	80.30	81.32	80.22	81.21	12208648
2017-06-07	81.05	81.40	80.34	80.91	13096541
2017-06-08	80.51	81.08	80.49	80.62	11720670
2017-06-09	81.15	82.14	80.69	82.13	13553887
2017-06-12	82.67	83.69	82.64	82.93	18172938
2017-06-13	82.85	83.27	82.57	82.96	12175524
2017-06-14	82.81	82.82	81.56	82.07	13713956
2017-06-15	81.78	82.40	81.58	82.26	11862610
2017-06-16	82.61	83.54	82.20	83.49	39726069
2017-06-19	83.22	83.45	82.55	82.76	10445743
2017-06-20	82.07	82.47	81.41	82.31	13232586
2017-06-21	82.04	82.63	81.14	81.44	11422346
2017-06-22	81.45	81.58	80.90	81.08	8139916
2017-06-23	80.85	81.69	80.76	81.61	10611159
2017-06-26	81.57	81.75	80.91	81.24	7718724
2017-06-27	81.45	81.73	81.11	81.11	9221642
2017-06-28	81.41	81.76	81.19	81.53	9189671
2017-06-29	81.37	81.84	80.41	80.70	20525077
2017-06-30	81.08	81.24	80.70	80.73	14000606
2017-07-03	80.79	82.49	80.72	82.10	8422283
2017-07-05	81.68	81.68	80.52	80.85	9830764
2017-07-06	80.86	81.08	80.09	80.12	9822388
2017-07-07	80.20	80.60	79.81	80.22	10777832
2017-07-10	80.00	80.41	79.96	80.16	6338262
2017-07-11	80.33	80.75	80.04	80.60	9681117
2017-07-12	81.19	81.52	80.75	80.96	7973953
2017-07-13	80.97	81.09	80.73	80.97	5582349
2017-07-14	81.00	81.41	80.77	81.28	7497160
2017-07-17	81.00	81.43	80.83	80.86	7914701
2017-07-18	81.02	81.08	80.41	80.60	8046119
2017-07-19	80.44	80.87	80.27	80.85	9393178
2017-07-20	80.97	81.49	80.75	80.86	9680965
2017-07-21	80.65	80.84	80.00	80.12	12268605
2017-07-24	80.06	80.22	79.76	79.87	9402997
2017-07-25	80.77	81.05	80.27	80.27	11465272
2017-07-26	80.58	80.90	80.20	80.37	10465120
2017-07-27	80.24	80.88	79.90	80.83	11149690
2017-07-28	79.65	79.92	78.27	79.60	22800785
2017-07-31	79.83	80.39	79.60	80.04	12820175
2017-08-01	80.16	80.54	79.97	80.17	10421212
2017-08-02	79.90	80.64	79.80	80.60	10410075
2017-08-03	80.34	80.82	80.30	80.49	10136708
2017-08-04	80.44	80.56	80.05	80.21	8292204
2017-08-07	80.17	80.17	79.86	80.16	7893753
2017-08-08	80.02	80.22	79.83	79.96	9028396
2017-08-09	80.25	80.35	79.78	79.44	8087101
2017-08-10	79.76	79.78	78.91	78.97	12580300
2017-08-11	79.21	79.25	78.20	78.21	10192375
2017-08-14	78.62	78.79	78.12	78.23	8862475
2017-08-15	78.12	78.25	77.68	78.04	10350948
2017-08-16	78.04	78.17	77.31	77.47	9117145
2017-08-17	77.26	77.28	76.21	76.26	13400356
2017-08-18	76.18	77.11	76.05	76.64	14324342
2017-08-21	76.47	76.62	76.08	76.38	10084930
2017-08-22	76.55	77.34	76.53	76.74	9503600
2017-08-23	76.70	77.01	76.47	76.61	7054254
2017-08-24	76.50	76.65	76.20	76.33	8678316
2017-08-25	76.56	77.13	76.43	76.72	6844875
2017-08-28	76.90	76.94	76.26	76.47	8229665
2017-08-29	76.21	76.49	76.08	76.45	7060375
2017-08-30	76.24	76.45	76.06	76.10	8217965
2017-08-31	76.27	76.49	76.05	76.33	15641735
2017-09-01	76.37	76.85	76.32	76.57	7361092
2017-09-05	76.64	77.36	76.61	77.18	12784845
2017-09-06	77.89	79.23	77.58	78.78	18574383
2017-09-07	79.02	79.33	78.61	79.03	9836447
2017-09-08	79.01	79.04	78.63	78.82	8436033
2017-09-11	79.41	79.42	78.90	79.25	12955773
2017-09-12	79.40	79.69	79.24	79.50	7644403
2017-09-13	79.50	79.77	79.38	79.77	8369659
2017-09-14	79.85	80.23	79.77	80.09	9072627
2017-09-15	80.12	80.21	79.55	80.07	16043707
2017-09-18	79.79	80.14	79.70	80.09	8594362
2017-09-19	80.06	80.39	79.99	80.22	9277072
2017-09-20	80.28	80.66	80.26	80.55	10606860
2017-09-21	80.49	80.53	79.76	79.89	11984170
2017-09-22	79.72	80.30	79.67	79.92	10205789
2017-09-25	80.03	81.00	79.98	80.98	10496637
2017-09-26	80.71	81.00	80.56	80.89	8755080
2017-09-27	80.89	81.45	80.79	81.43	9724511
2017-09-28	81.63	82.45	81.56	82.19	15581727
2017-09-29	81.94	82.06	81.58	81.98	9943991
2017-10-02	81.30	81.82	81.25	81.63	6777857
2017-10-03	81.41	81.97	81.30	81.76	6081997
2017-10-04	81.80	81.87	81.45	81.79	6357088
2017-10-05	81.72	82.24	81.59	82.02	7375872
2017-10-06	81.77	81.89	81.36	81.71	6070620
2017-10-09	81.84	82.18	81.76	82.03	119838159
2017-10-10	82.34	82.74	82.09	82.26	7218534
2017-10-11	82.16	82.74	82.14	82.60	7023706
2017-10-12	82.31	82.50	82.17	82.43	6647544
2017-10-13	82.73	83.08	82.36	82.41	7180046
2017-10-16	82.70	82.95	82.54	82.81	5734007
2017-10-17	82.63	82.97	82.54	82.96	6444106
2017-10-18	82.96	83.39	82.54	82.76	6367060
2017-10-19	82.35	83.05	82.33	82.74	7945461
2017-10-20	82.85	83.13	82.62	83.11	9574086
2017-10-23	83.15	83.76	83.04	83.24	9829896
2017-10-24	83.55	83.81	83.31	83.47	7551187
2017-10-25	83.45	83.73	82.95	83.17	9153318
2017-10-26	83.37	83.65	83.11	83.47	9154478
2017-10-27	83.00	84.24	82.01	83.71	14866246
2017-10-30	83.71	83.95	83.41	83.54	7811142
2017-10-31	83.65	83.68	83.17	83.35	9754213
2017-11-01	83.39	83.94	83.26	83.87	9429983
2017-11-02	83.60	83.71	82.91	83.53	7775467
2017-11-03	83.42	83.64	83.16	83.18	6903526
2017-11-06	83.30	83.87	83.06	83.75	9276669
2017-11-07	83.74	83.82	83.03	83.58	8471825
2017-11-08	83.36	83.50	82.86	83.47	8691551
2017-11-09	83.30	84.14	83.08	83.20	10528803
2017-11-10	83.01	83.08	82.42	82.94	8693652
2017-11-13	82.65	83.09	82.60	82.89	6720400
2017-11-14	82.42	82.75	82.09	82.24	9251742
2017-11-15	81.75	82.09	81.15	81.21	9663606
2017-11-16	80.44	80.85	80.15	80.56	10527200
2017-11-17	80.32	80.66	80.16	80.24	9536383
2017-11-20	80.23	80.64	80.01	80.55	8468631
2017-11-21	80.69	81.25	80.64	80.87	8838367
2017-11-22	81.16	81.41	81.05	81.10	7941632
2017-11-24	81.44	81.70	81.22	81.42	3851283
2017-11-27	81.32	81.40	81.02	81.11	9127527
2017-11-28	81.41	82.00	81.31	81.67	9794574
2017-11-29	81.65	82.31	81.48	82.27	9724992
2017-11-30	82.45	83.40	82.41	83.29	18592679
2017-12-01	83.44	84.13	82.41	83.46	13779254
2017-12-04	83.21	84.18	83.00	83.42	12597705
2017-12-05	83.50	83.77	82.71	82.84	9357185
2017-12-06	83.08	83.20	82.21	82.28	13398866
2017-12-07	82.40	82.62	82.17	82.55	11359598
2017-12-08	82.75	82.90	82.26	82.66	11988633
2017-12-11	82.95	83.25	82.74	83.03	8760735
2017-12-12	83.09	83.38	82.70	82.76	11307030
2017-12-13	82.61	83.30	82.48	83.12	10172650
2017-12-14	83.03	83.33	82.89	82.90	9492394
2017-12-15	83.16	83.28	82.87	83.03	26582332
2017-12-18	83.18	83.67	82.91	82.94	9363466
2017-12-19	83.03	83.17	82.33	82.44	10285052
2017-12-20	82.60	83.14	82.52	82.87	10620305
2017-12-21	83.35	84.27	82.96	83.85	13578133
2017-12-22	83.88	84.02	83.60	83.97	10161447
2017-12-26	83.96	84.36	83.90	83.98	4777216
2017-12-27	83.99	84.10	83.74	83.90	7000612
2017-12-28	83.98	84.05	83.80	84.02	7495254
2017-12-29	84.00	84.20	83.64	83.64	8523411
2018-01-02	83.82	85.20	83.66	85.03	11469254
2018-01-03	85.16	86.97	84.82	86.70	13957739
2018-01-04	86.79	87.22	86.43	86.82	10863030
2018-01-05	86.75	86.88	85.71	86.75	11047571
2018-01-08	86.70	87.15	86.60	87.14	10927088
2018-01-09	86.94	87.15	86.65	86.77	8131631
2018-01-10	87.00	87.19	85.98	86.08	10822328
2018-01-11	86.36	87.37	85.93	86.93	14366028
2018-01-12	87.20	87.99	87.18	87.52	9834511
2018-01-16	87.74	87.76	86.60	86.97	10882786
2018-01-17	87.20	88.21	86.93	88.00	10545961
2018-01-18	87.77	88.19	87.34	87.43	9223679
2018-01-19	87.57	87.76	86.61	87.15	13090032
2018-01-22	87.17	88.29	87.05	88.25	10270380
2018-01-23	88.25	88.46	87.74	88.30	10281817
2018-01-24	88.49	88.92	88.01	88.53	10316111
2018-01-25	88.55	88.87	88.20	88.37	11271867
2018-01-26	88.64	89.00	88.47	89.00	10514408
2018-01-29	88.59	89.30	87.95	88.01	9315696
2018-01-30	87.54	88.38	86.78	86.78	12407974
2018-01-31	86.56	87.47	86.33	87.30	14404736
2018-02-01	87.50	89.25	87.35	89.07	17971012
2018-02-02	85.13	86.01	83.00	84.53	29822144
2018-02-05	83.28	83.99	78.13	79.72	30452693
2018-02-06	78.51	80.35	76.90	78.35	36262761
2018-02-07	78.44	79.41	76.92	76.94	21994450
2018-02-08	77.44	77.58	76.03	75.30	25650789
2018-02-09	76.25	76.48	73.90	75.78	29491592
2018-02-12	77.05	77.62	75.84	76.42	19340419
2018-02-13	76.10	76.75	75.73	76.30	11926610
2018-02-14	75.79	76.66	75.17	76.46	17188405
2018-02-15	76.62	76.70	75.45	76.21	14432424
2018-02-16	76.15	77.12	75.85	76.54	13722431
2018-02-20	76.47	77.47	75.46	75.75	13387346
2018-02-21	75.82	76.44	74.87	74.89	11714985
2018-02-22	75.30	76.84	75.19	75.86	14020186
2018-02-23	76.09	77.62	75.95	77.53	13378795
2018-02-26	77.74	78.93	77.56	78.84	16940419
2018-02-27	79.00	79.87	77.50	77.50	14629517
2018-02-28	78.16	78.25	75.70	75.74	17087816
2018-03-01	75.53	76.68	74.86	75.20	15696665
2018-03-02	74.89	75.87	74.48	75.55	15630250
2018-03-05	75.23	76.56	75.12	76.27	14890975
2018-03-06	76.67	76.98	75.86	76.18	10754291
2018-03-07	75.00	75.24	73.56	74.26	27255463
2018-03-08	74.50	74.77	73.69	74.12	19299848
2018-03-09	74.82	75.06	74.21	74.56	19714061
2018-03-12	74.87	75.58	74.69	75.24	14226706
2018-03-13	75.33	75.82	74.25	74.53	13739675
2018-03-14	74.64	74.79	73.53	73.60	14820676
2018-03-15	74.35	75.00	74.10	74.42	15640605
2018-03-16	74.36	75.12	74.36	75.12	32109720
2018-03-19	75.00	75.01	73.87	74.15	12744781
2018-03-20	74.22	74.70	73.95	73.99	13003183
2018-03-21	74.23	75.64	73.98	75.04	15418459
2018-03-22	74.42	74.70	73.39	73.50	17737019
2018-03-23	73.81	74.21	72.67	72.89	20157333
2018-03-26	73.65	74.15	72.75	74.00	15032698
2018-03-27	74.00	74.89	73.28	73.70	15821908
2018-03-28	73.74	74.01	72.78	72.81	18163875
2018-03-29	73.33	74.89	73.26	74.61	14882885
2018-04-02	74.27	74.40	72.16	73.22	17891083
2018-04-03	73.45	75.14	73.10	75.02	15999151
2018-04-04	74.05	75.06	73.44	74.87	13122170
2018-04-05	75.06	76.32	75.02	76.02	14199993
2018-04-06	75.64	76.12	74.22	74.87	14299567
2018-04-09	75.22	75.79	74.80	74.87	11103111
2018-04-10	76.08	77.77	76.06	77.07	19292201
2018-04-11	77.11	78.04	76.75	77.43	13733954
2018-04-12	77.86	78.14	77.01	77.22	13270354
2018-04-13	77.80	78.19	77.60	77.84	10924966
2018-04-16	78.12	79.09	77.71	78.54	10743642
2018-04-17	78.54	78.76	78.04	78.33	10478093
2018-04-18	79.04	79.76	78.94	79.22	12061415
2018-04-19	79.32	79.82	78.81	79.42	11291467
2018-04-20	79.32	79.40	78.34	79.00	12072220
2018-04-23	78.92	79.60	78.75	79.57	11729830
2018-04-24	79.80	79.93	77.97	78.35	14101979
2018-04-25	78.20	79.62	77.49	79.50	13867464
2018-04-26	79.60	80.90	79.53	80.86	14554442
2018-04-27	76.95	78.65	76.48	77.79	16346833
2018-04-30	77.91	78.56	77.74	77.75	15028835
2018-05-01	77.26	77.26	75.98	76.95	16231035
2018-05-02	76.45	77.23	76.30	76.80	13883683
2018-05-03	76.39	76.61	75.40	76.54	12243149
2018-05-04	76.13	77.22	75.94	76.90	9887192
2018-05-07	77.74	79.08	77.40	77.74	15071534
2018-05-08	77.80	78.16	76.37	78.09	17430440
2018-05-09	78.98	80.24	78.95	79.93	17142097
2018-05-10	80.64	81.79	80.50	80.90	17710327
2018-05-11	81.18	81.97	80.91	81.28	14751042
2018-05-14	81.70	82.32	81.61	81.83	11852098
2018-05-15	81.85	82.03	81.40	81.79	12595736
2018-05-16	81.76	82.05	81.17	82.02	9569958
2018-05-17	82.20	82.28	81.44	81.88	11224123
2018-05-18	81.55	81.80	81.26	81.30	10030931
2018-05-21	81.73	82.35	81.52	82.28	8822364
2018-05-22	82.44	82.65	81.35	81.64	10753428
2018-05-23	80.95	82.23	80.57	82.15	15140896
2018-05-24	81.35	81.36	79.95	80.27	13360454
2018-05-25	79.28	79.33	78.09	78.71	14561988
2018-05-29	78.15	78.73	77.53	78.42	14644813
2018-05-30	79.25	81.66	79.22	81.50	16627467
2018-05-31	80.81	81.55	80.69	81.24	15803095
2018-06-01	81.87	82.35	81.55	81.83	9906117
2018-06-04	82.05	82.53	80.81	80.97	10954709
2018-06-05	80.59	81.65	80.41	80.68	12059328
2018-06-06	81.48	82.09	80.87	82.06	11603278
2018-06-07	82.73	83.29	82.56	82.88	13502457
2018-06-08	83.11	83.66	82.50	83.60	14350376
2018-06-11	83.72	83.79	82.93	83.10	10831599
2018-06-12	83.11	83.75	82.32	82.42	12351787
2018-06-13	82.44	82.60	81.47	81.51	12049278
2018-06-14	81.94	82.30	81.50	81.89	11477252
2018-06-15	81.72	81.82	80.51	80.66	23797456
2018-06-18	80.40	81.38	80.30	80.82	9192567
2018-06-19	79.89	80.96	79.71	80.70	8759708
2018-06-20	80.85	81.13	80.27	80.45	8917708
2018-06-21	80.02	80.38	79.33	79.69	10990663
2018-06-22	81.16	81.94	80.92	81.38	16707364
2018-06-25	80.78	81.24	79.30	79.74	10557249
2018-06-26	80.15	81.01	79.97	80.64	10382781
2018-06-27	81.06	82.48	81.06	81.71	12725864
2018-06-28	81.73	82.07	81.03	81.97	9390654
2018-06-29	82.45	83.54	82.29	82.73	17323207
2018-07-02	81.89	82.13	81.32	81.76	9998318
2018-07-03	82.58	83.45	82.08	82.24	7197258
2018-07-05	82.59	82.77	82.05	82.31	9035873
2018-07-06	81.96	82.70	81.66	82.33	7637116
2018-07-09	82.81	83.13	82.56	82.90	7158596
2018-07-10	83.70	84.12	83.51	83.66	8806167
2018-07-11	83.03	83.53	82.03	82.59	10405268
2018-07-12	83.01	83.24	82.31	82.69	9762532
2018-07-13	82.68	83.75	82.56	83.31	8721525
2018-07-16	82.52	82.79	82.00	82.49	8307109
2018-07-17	82.26	82.75	82.04	82.31	7373347
2018-07-18	81.80	82.32	81.49	82.22	8711884
2018-07-19	82.20	82.62	81.72	82.01	8659127
2018-07-20	81.72	81.93	81.25	81.40	9209376
2018-07-23	81.95	82.00	81.18	81.40	8425921
2018-07-24	81.52	83.02	81.48	83.01	11120967
2018-07-25	83.01	83.74	82.51	83.59	9730668
2018-07-26	83.83	84.40	83.37	84.24	13210099
2018-07-27	80.97	82.38	80.81	81.92	18223602
2018-07-30	82.13	82.13	80.71	81.74	11282875
2018-07-31	81.64	82.15	81.44	81.51	11716849
2018-08-01	80.89	80.93	80.23	80.39	8936719
2018-08-02	79.89	80.26	79.45	79.91	8364294
2018-08-03	79.97	80.30	79.63	80.20	7811180
2018-08-06	80.25	80.43	79.74	80.18	10041825
2018-08-07	80.91	81.59	80.31	81.27	10698498
2018-08-08	81.02	81.23	80.35	80.73	7275062
2018-08-09	80.73	80.91	80.11	79.50	9828499
2018-08-10	79.51	79.52	78.86	79.42	12954268
2018-08-13	79.45	79.75	78.43	78.56	10308844
2018-08-14	78.99	79.07	78.08	78.31	8005941
2018-08-15	77.78	77.90	76.51	76.94	16307784
2018-08-16	77.28	78.10	77.20	78.00	11519944
2018-08-17	78.34	78.49	77.80	78.26	10178657
2018-08-20	78.26	79.00	78.17	78.81	8152096
2018-08-21	79.05	79.58	78.67	78.83	9192229
2018-08-22	79.11	80.05	79.02	79.96	10098237
2018-08-23	79.56	79.63	78.90	79.08	7203899
2018-08-24	79.52	80.05	79.42	79.62	6545216
2018-08-27	79.91	80.47	79.86	80.40	6671872
2018-08-28	80.58	80.82	80.20	80.28	8823352
2018-08-29	80.44	81.04	80.10	80.86	8004792
2018-08-30	80.45	80.78	80.12	80.51	7450853
2018-08-31	80.24	80.46	79.77	80.17	10700016
2018-09-04	80.41	80.69	79.81	80.29	8855027
2018-09-05	79.90	81.43	79.60	81.36	13878418
2018-09-06	81.11	81.64	80.34	80.46	13320645
2018-09-07	80.15	81.93	79.82	81.83	16417783
2018-09-10	82.24	82.74	81.66	81.71	10817918
2018-09-11	81.96	83.19	81.63	82.86	11891917
2018-09-12	83.25	83.78	82.87	83.13	11556657
2018-09-13	83.15	83.25	82.01	82.32	11162714
2018-09-14	82.42	83.15	82.27	82.92	9442579
2018-09-17	83.00	83.61	82.99	83.41	8403325
2018-09-18	83.90	84.13	83.45	83.63	9219890
2018-09-19	83.64	84.77	83.64	84.63	10413591
2018-09-20	84.86	85.34	84.54	84.82	11198171
2018-09-21	85.01	85.43	84.52	85.17	26639437
2018-09-24	85.79	87.09	85.72	86.60	13549454
2018-09-25	87.03	87.36	86.37	86.50	12200690
2018-09-26	86.02	86.50	85.69	85.78	10275498
2018-09-27	86.09	86.38	85.59	85.77	7895430
2018-09-28	85.25	85.93	84.99	85.02	9884941
2018-10-01	85.35	86.03	85.26	85.81	8568210
2018-10-02	85.80	86.67	85.62	86.46	8453138
2018-10-03	86.51	86.89	85.98	86.15	10206722
2018-10-04	85.50	86.08	85.25	85.58	10204586
2018-10-05	85.31	85.70	84.93	85.34	9217393
2018-10-08	84.79	86.31	84.65	86.13	13242364
2018-10-09	86.38	86.88	85.74	86.51	10177885
2018-10-10	86.73	86.82	84.50	84.52	16573426
2018-10-11	83.94	84.17	81.17	81.60	20320055
2018-10-12	82.13	82.24	80.27	81.38	15216300
2018-10-15	81.38	81.74	80.82	80.82	10558752
2018-10-16	80.51	81.27	80.01	81.20	9781778
2018-10-17	80.94	81.52	80.34	81.50	12247748
2018-10-18	81.20	82.47	81.20	81.85	17448566
2018-10-19	81.66	82.46	81.51	81.97	12098692
2018-10-22	82.00	82.18	80.64	81.15	9474105
2018-10-23	80.06	80.46	78.72	79.84	15465125
2018-10-24	80.13	80.26	77.55	77.62	16085735
2018-10-25	78.49	79.05	77.74	78.31	12315457
2018-10-26	77.87	78.41	76.96	77.53	18160517
2018-10-29	78.07	78.43	76.22	77.05	15707035
2018-10-30	77.62	79.03	77.42	78.78	17758234
2018-10-31	79.34	80.35	78.90	79.68	16629070
2018-11-01	79.83	80.75	79.30	80.67	14159250
2018-11-02	81.76	82.45	80.23	81.95	19350357
2018-11-05	82.50	82.87	81.44	81.64	15814958
2018-11-06	81.74	82.10	81.35	81.99	9063313
2018-11-07	82.21	83.14	81.66	83.03	12699787
2018-11-08	83.13	83.75	81.54	80.89	16865480
2018-11-09	80.26	81.40	79.70	80.87	15070124
2018-11-12	81.66	81.73	79.73	79.83	11906573
2018-11-13	79.80	79.85	77.64	78.00	15530229
2018-11-14	78.86	79.09	76.75	77.39	18552107
2018-11-15	76.67	78.19	75.91	78.19	18976021
2018-11-16	78.37	79.19	78.10	78.96	13704889
2018-11-19	78.46	79.36	78.43	79.22	9430819
2018-11-20	78.42	78.90	76.37	76.97	15533723
2018-11-21	77.43	78.38	77.26	77.56	9685726
2018-11-23	76.05	76.20	74.70	75.49	10875425
2018-11-26	76.24	77.32	76.12	76.98	13741093
2018-11-27	76.57	77.45	76.40	77.05	10344600
2018-11-28	77.04	78.45	76.84	78.45	11482133
2018-11-29	78.22	79.53	78.20	79.06	10255232
2018-11-30	78.45	79.60	78.32	79.50	14040141
2018-12-03	80.24	81.46	80.14	81.22	19414847
2018-12-04	81.38	81.95	79.35	79.43	18540692
2018-12-06	78.00	78.44	76.92	78.39	23218054
2018-12-07	79.39	80.36	77.34	77.64	16224694
2018-12-10	77.86	77.86	74.80	76.54	17946162
2018-12-11	77.70	77.80	75.68	76.68	15742418
2018-12-12	78.04	78.20	76.02	76.02	14559839
2018-12-13	76.03	77.22	75.95	76.98	13749746
2018-12-14	76.72	76.87	75.09	75.58	12669300
2018-12-17	75.26	75.60	73.48	74.04	15464117
2018-12-18	73.63	73.86	71.62	72.00	18681179
2018-12-19	72.45	73.27	70.30	70.78	21679608
2018-12-20	70.09	70.66	68.05	68.63	28723650
2018-12-21	68.14	70.37	67.67	68.12	47287319
2018-12-24	66.87	67.53	65.44	65.51	14262825
2018-12-26	66.18	68.66	64.65	68.64	24887738
2018-12-27	67.74	68.94	66.08	68.94	22077044
2018-12-28	69.18	69.58	67.82	68.17	19710603
2018-12-31	68.32	69.15	67.66	68.19	15807007
2019-01-02	67.35	69.87	67.26	69.69	16727246
2019-01-03	70.00	70.25	68.36	68.62	13866115
2019-01-04	69.64	71.27	69.36	71.15	16043642
2019-01-07	71.25	72.10	70.74	71.52	10844159
2019-01-08	72.54	72.59	71.94	72.04	11438966
2019-01-09	72.60	72.60	71.65	72.42	13473519
2019-01-10	72.07	72.08	71.12	72.05	13151117
2019-01-11	71.85	71.89	71.07	71.72	9790134
2019-01-14	71.21	71.78	71.12	71.63	11012361
2019-01-15	71.95	72.36	71.32	71.67	10298309
2019-01-16	71.42	72.38	71.31	71.64	12595640
2019-01-17	71.19	72.34	70.90	72.13	10141743
2019-01-18	73.27	73.29	72.13	72.99	15759166
2019-01-22	72.39	72.71	71.68	71.89	15035601
2019-01-23	72.01	72.30	70.93	71.30	13187221
2019-01-24	71.10	71.97	70.64	71.40	11272716
2019-01-25	72.07	72.27	71.54	71.72	8998323
2019-01-28	71.02	71.28	70.37	71.24	13678449
2019-01-29	71.70	72.19	71.48	71.51	10513242
2019-01-30	71.77	72.57	71.51	72.29	11524722
2019-01-31	72.29	73.49	72.02	73.28	19876696
2019-02-01	74.92	76.49	74.32	75.92	22968697
2019-02-04	75.76	75.76	74.40	74.82	15483835
2019-02-05	75.18	75.64	75.01	75.59	12786736
2019-02-06	75.58	75.77	75.13	75.26	10866901
2019-02-07	74.95	75.19	73.90	73.86	14418911
2019-02-08	73.76	74.07	72.73	73.98	11959689
2019-02-11	73.88	74.22	73.40	74.10	10434911
2019-02-12	75.08	75.45	74.82	75.40	12599206
2019-02-13	75.58	76.54	75.51	76.25	13214556
2019-02-14	76.26	76.65	75.71	76.27	12773209
2019-02-15	76.94	77.76	76.75	77.71	14330339
2019-02-19	77.56	78.48	77.45	78.23	13551469
2019-02-20	78.30	78.81	78.00	78.53	12633126
2019-02-21	78.21	78.66	77.61	77.82	10266012
2019-02-22	78.71	78.95	77.62	78.42	9519281
2019-02-25	78.43	78.85	78.20	78.50	9274378
2019-02-26	78.68	79.13	78.39	78.66	10990586
2019-02-27	78.88	79.75	78.66	79.47	12398206
2019-02-28	79.45	79.75	78.71	79.03	14597883
2019-03-01	79.38	80.00	79.03	80.00	15419422
2019-03-04	80.24	80.55	79.01	80.31	18090161
2019-03-05	80.12	80.40	79.75	80.19	13745465
2019-03-06	78.85	79.38	77.86	79.28	18633599
2019-03-07	79.55	80.26	79.32	80.16	16541732
2019-03-08	78.89	79.32	78.25	79.01	16211252
2019-03-11	79.98	80.29	79.65	79.78	11060876
2019-03-12	80.11	80.58	79.89	80.00	11320150
2019-03-13	80.59	80.76	80.20	80.71	10260235
2019-03-14	80.80	80.91	80.35	80.44	9976797
2019-03-15	80.18	80.55	80.10	80.15	25316599
2019-03-18	80.44	81.25	80.44	81.08	9840552
2019-03-19	81.58	82.00	80.64	80.87	13936496
2019-03-20	80.75	81.92	80.56	81.32	13133738
2019-03-21	80.81	81.89	80.80	81.79	10116958
2019-03-22	81.23	81.44	80.30	80.48	12497707
2019-03-25	80.00	80.44	79.59	79.92	11320386
2019-03-26	80.33	81.27	80.18	80.96	9473083
2019-03-27	80.97	81.31	79.82	80.34	7258729
2019-03-28	80.03	80.79	80.02	80.74	7412348
2019-03-29	81.33	81.48	80.48	80.80	10889251
2019-04-01	81.23	81.78	81.08	81.73	10816444
2019-04-02	81.75	81.95	81.11	81.38	7646036
2019-04-03	81.77	81.77	80.61	80.90	8562912
2019-04-04	81.12	82.08	80.77	82.05	9360593
2019-04-05	82.15	82.53	81.95	82.49	10059368
2019-04-08	82.67	83.20	82.59	83.00	9108518
2019-04-09	82.52	82.58	81.74	81.93	8561582
2019-04-10	81.92	82.08	81.41	81.56	10324305
2019-04-11	81.54	82.07	81.02	81.95	9115235
2019-04-12	82.81	82.81	80.58	80.92	16638655
2019-04-15	80.89	81.06	80.52	80.65	8536136
2019-04-16	80.81	81.35	80.69	81.20	7005715
2019-04-17	81.55	81.70	81.08	81.43	8311362
2019-04-18	81.56	81.83	81.07	81.13	9493885
2019-04-22	81.87	83.22	81.64	82.90	10770596
2019-04-23	83.19	83.49	82.68	83.38	10595101
2019-04-24	83.01	83.08	81.73	81.76	11684021
2019-04-25	81.65	82.84	81.40	82.22	11135004
2019-04-26	80.27	80.63	79.56	80.49	18053468
2019-04-29	80.12	80.38	79.66	79.97	10023667
2019-04-30	80.37	80.53	79.93	80.28	13721521
2019-05-01	79.94	80.26	78.62	78.67	13909751
2019-05-02	78.28	78.50	77.24	77.29	15360385
2019-05-03	77.79	78.21	77.44	77.47	12180737
2019-05-06	76.92	77.66	76.71	77.13	13367124
2019-05-07	76.50	76.79	75.77	76.72	13498822
2019-05-08	76.54	77.29	76.42	76.84	11352859
2019-05-09	76.35	76.88	75.96	75.90	13221649
2019-05-10	76.18	76.79	75.17	76.56	11055957
2019-05-13	75.65	76.23	75.36	75.71	12176298
2019-05-14	76.13	76.80	75.76	75.81	10548424
2019-05-15	75.57	76.55	75.21	76.37	8918004
2019-05-16	76.40	76.95	76.22	76.36	8105630
2019-05-17	75.65	76.30	75.59	75.91	9279383
2019-05-20	76.05	76.36	75.67	75.90	7154620
2019-05-21	76.27	76.46	75.93	76.25	8490107
2019-05-22	76.02	76.22	75.39	75.56	7858317
2019-05-23	74.77	74.80	73.04	73.79	14657221
2019-05-24	74.14	74.25	73.44	74.10	7056566
2019-05-28	74.24	74.25	72.49	72.61	14912925
2019-05-29	71.89	72.43	71.62	72.16	13645182
2019-05-30	72.02	72.13	71.53	71.97	9362146
2019-05-31	71.19	71.55	70.63	70.77	13983305
2019-06-03	71.09	72.01	70.97	71.88	11831255
2019-06-04	72.45	73.66	72.17	73.59	10423019
2019-06-05	73.64	73.64	72.59	72.98	10617831
2019-06-06	73.71	74.62	73.59	74.31	11738903
2019-06-07	74.51	74.96	74.43	74.58	9095481
2019-06-10	75.19	75.33	74.45	74.91	7760402
2019-06-11	75.51	75.81	74.82	74.84	9415134
2019-06-12	74.48	74.61	73.81	74.03	7921018
2019-06-13	74.70	75.17	74.38	74.68	8986427
2019-06-14	74.68	74.81	74.23	74.35	8575907
2019-06-17	74.16	75.19	74.04	75.09	9355715
2019-06-18	75.42	76.22	75.35	75.74	10091483
2019-06-19	75.40	75.85	75.17	75.32	9757390
2019-06-20	76.24	76.98	76.08	76.61	16229715
2019-06-21	77.14	77.76	76.87	77.69	23108130
2019-06-24	77.53	77.76	76.81	76.95	10012236
2019-06-25	77.08	77.22	76.19	76.27	9739970
2019-06-26	76.68	77.13	76.47	76.60	11365476
2019-06-27	76.59	76.75	75.76	75.82	8147803
2019-06-28	76.19	76.73	75.94	76.63	14781298
2019-07-01	77.13	77.93	76.29	76.56	11453769
2019-07-02	76.14	76.27	75.41	75.72	10475419
2019-07-03	75.82	76.50	75.63	76.44	5246096
2019-07-05	76.19	76.35	75.59	76.13	6881115
2019-07-08	76.14	76.70	75.92	76.48	7876097
2019-07-09	76.45	76.77	75.73	76.43	7863026
2019-07-10	76.80	77.63	76.74	77.51	8077369
2019-07-11	77.41	77.61	77.05	77.57	6404194
2019-07-12	77.75	77.88	77.50	77.63	6139299
2019-07-15	77.63	77.74	76.89	77.08	7116356
2019-07-16	76.92	77.07	75.79	75.93	10197358
2019-07-17	75.74	75.96	75.35	75.48	7419314
2019-07-18	75.03	75.27	74.18	74.84	11425663
2019-07-19	74.90	75.25	74.54	74.99	11243310
2019-07-22	75.24	75.30	74.50	75.07	8370141
2019-07-23	75.15	75.77	74.75	75.37	8551205
2019-07-24	75.39	76.05	74.85	75.36	8260245
2019-07-25	75.78	75.78	74.80	74.93	9083914
2019-07-26	74.87	75.08	74.60	74.81	7677427
2019-07-29	74.88	75.38	74.70	75.34	7091889
2019-07-30	75.06	75.56	74.89	75.35	6961197
2019-07-31	75.04	75.66	74.26	74.36	13104592
2019-08-01	73.74	74.27	72.27	72.46	17132815
2019-08-02	72.61	73.26	71.18	71.75	21376742
2019-08-05	70.78	70.92	69.61	70.28	19080930
2019-08-06	70.29	71.01	70.28	70.96	12282362
2019-08-07	69.86	70.88	69.40	70.50	15231052
2019-08-08	70.85	72.41	70.62	72.38	14304052
2019-08-09	72.13	72.25	70.47	70.84	13686606
2019-08-12	70.06	70.16	69.33	69.63	9542598
2019-08-13	69.27	70.62	68.92	70.49	12438513
2019-08-14	69.07	69.09	67.65	67.65	18114362
2019-08-15	67.46	67.56	66.53	67.25	12874373
2019-08-16	67.78	68.46	67.27	68.30	12649037
2019-08-19	68.97	69.65	68.86	69.45	10032824
2019-08-20	69.30	69.30	68.71	69.03	9744252
2019-08-21	69.96	69.98	69.37	69.72	10134525
2019-08-22	69.91	69.96	69.25	69.57	8973175
2019-08-23	68.82	69.53	67.03	67.49	15373737
2019-08-26	68.12	68.26	67.53	67.85	7344634
2019-08-27	68.13	68.44	66.97	67.19	9494621
2019-08-28	67.53	67.98	67.16	67.68	9656818
2019-08-29	68.30	68.67	68.09	68.43	9004455
2019-08-30	68.61	69.08	68.06	68.48	9181055
2019-09-03	67.89	68.68	67.63	68.56	9849840
2019-09-04	69.50	69.61	69.09	69.29	6973483
2019-09-05	69.84	70.55	69.70	70.27	9902285
2019-09-06	70.35	70.95	70.12	70.93	10418504
2019-09-09	71.16	72.07	70.98	71.49	12840418
2019-09-10	72.14	72.85	71.62	72.07	13810789
2019-09-11	72.78	72.84	71.55	71.93	10525669
2019-09-12	70.98	72.16	70.70	71.98	9100653
2019-09-13	72.26	72.72	72.06	72.64	7337194
2019-09-16	75.04	75.18	73.60	73.73	19830182
2019-09-17	73.82	74.08	72.63	73.17	14644957
2019-09-18	72.65	72.97	72.33	72.82	7375224
2019-09-19	72.97	73.19	72.19	72.33	8316785
2019-09-20	72.49	72.50	71.86	72.08	19862816
2019-09-23	71.52	72.36	71.46	72.13	7808263
2019-09-24	71.81	71.87	70.82	71.14	14306865
2019-09-25	70.98	71.47	70.82	71.35	8056587
2019-09-26	71.22	71.35	70.68	70.97	8443867
2019-09-27	70.70	71.67	70.63	71.48	8224747
2019-09-30	71.24	71.45	70.58	70.61	10159343
2019-10-01	70.83	70.91	68.91	68.95	11431460
2019-10-02	68.27	68.59	67.01	67.15	14635321
2019-10-03	67.00	68.00	66.31	67.98	12782931
2019-10-04	68.11	69.07	67.82	68.97	10589034
2019-10-07	68.70	69.03	68.02	68.02	11576036
2019-10-08	67.54	67.92	66.64	66.70	10349381
2019-10-09	67.30	67.70	67.20	67.44	8626168
2019-10-10	67.43	68.36	67.38	68.25	8447220
2019-10-11	68.98	69.49	68.89	68.98	10176021
2019-10-14	68.60	69.37	68.59	69.18	6864352
2019-10-15	69.06	70.00	69.01	69.42	6655121
2019-10-16	69.21	69.53	68.21	68.23	9811267
2019-10-17	68.48	68.88	68.08	68.14	9931755
2019-10-18	67.87	68.15	67.61	67.61	13473727
2019-10-21	67.82	68.77	67.82	68.74	10473346
2019-10-22	68.78	69.76	68.65	69.09	9503140
2019-10-23	68.96	69.76	68.78	69.75	8722963
2019-10-24	69.96	70.05	69.02	69.09	9069090
2019-10-25	68.90	69.48	68.90	69.25	7607192
2019-10-28	69.46	69.67	68.59	68.64	11209579
2019-10-29	68.48	69.03	68.24	68.44	13894441
2019-10-30	68.37	68.37	67.27	67.72	12840564
2019-10-31	67.46	67.72	67.14	67.57	16169055
2019-11-01	68.39	69.61	68.31	69.60	14108731
2019-11-04	70.07	71.87	69.94	71.67	15858154
2019-11-05	72.04	73.12	71.85	73.09	14930416
2019-11-06	72.73	72.87	71.20	71.49	13996462
2019-11-07	72.03	73.03	72.00	72.14	13073780
2019-11-08	71.61	71.80	70.66	70.77	12107599
2019-11-11	70.21	70.61	69.97	70.34	8675982
2019-11-12	70.27	70.41	68.98	69.37	13918873
2019-11-13	69.02	69.15	68.60	68.80	12042872
2019-11-14	68.86	68.97	68.18	68.50	11281012
2019-11-15	68.71	69.30	68.67	69.19	11253689
2019-11-18	68.70	68.82	68.30	68.52	10098937
2019-11-19	68.40	68.56	67.78	67.82	12614042
2019-11-20	67.67	68.54	67.32	68.03	16931767
2019-11-21	68.02	69.75	67.92	69.67	14080938
2019-11-22	69.71	70.18	69.33	69.37	12143555
2019-11-25	69.37	69.44	68.71	68.91	10671464
2019-11-26	68.92	69.04	68.44	68.74	15461901
2019-11-27	68.76	69.09	68.41	68.70	8396166
2019-11-29	68.33	68.53	68.00	68.13	7980847
2019-12-02	68.50	68.88	68.37	68.42	11117997
2019-12-03	68.00	68.25	67.52	67.88	12867766
2019-12-04	68.25	68.76	68.14	68.65	11051691
2019-12-05	68.89	68.97	68.21	68.41	13110776
2019-12-06	68.76	69.87	68.76	69.51	13711715
2019-12-09	69.08	69.97	69.02	69.66	12406434
2019-12-10	69.66	70.15	68.70	69.06	14283425
2019-12-11	68.74	69.76	68.67	68.96	13748805
2019-12-12	68.96	70.38	68.90	70.34	17074900
2019-12-13	70.48	70.54	69.12	69.23	12276521
2019-12-16	69.70	70.25	69.70	70.00	15209258
2019-12-17	69.98	70.38	69.31	69.68	14457719
2019-12-18	69.63	70.29	69.28	69.87	13652308
2019-12-19	69.99	70.05	69.24	69.39	13278703
2019-12-20	69.86	70.23	69.39	69.94	35093469
2019-12-23	69.86	70.30	69.53	70.29	14173807
2019-12-24	70.35	70.50	69.91	70.02	3979442
2019-12-26	70.19	70.50	70.01	70.13	8842249
2019-12-27	70.20	70.31	69.88	69.89	10518520
2019-12-30	70.09	70.44	69.40	69.48	12691254
2019-12-31	69.02	69.80	69.01	69.78	13158024
2020-01-02	70.24	71.02	70.24	70.90	12406912
2020-01-03	71.34	71.37	70.16	70.33	17390568
2020-01-06	70.32	71.36	70.23	70.87	20082493
2020-01-07	70.50	70.52	69.51	70.29	17496314
2020-01-08	70.11	70.29	69.17	69.23	15140731
2020-01-09	69.14	69.90	68.63	69.76	14812442
2020-01-10	69.93	69.96	69.12	69.14	11997133
2020-01-13	69.20	69.87	69.11	69.80	9965210
2020-01-14	69.38	69.58	68.89	69.20	16267403
2020-01-15	69.20	69.59	68.89	69.09	11390257
2020-01-16	69.30	69.59	68.80	68.82	13340349
2020-01-17	68.75	69.08	68.29	68.56	18144097
2020-01-21	68.38	68.42	67.51	67.58	17982599
2020-01-22	67.56	67.70	67.00	67.19	17033140
2020-01-23	66.71	66.93	66.05	66.77	19605865
2020-01-24	66.54	66.68	66.04	66.32	18238553
2020-01-27	65.42	65.73	64.70	64.74	21231010
2020-01-28	65.11	65.20	64.63	64.65	19664697
2020-01-29	65.03	65.13	63.90	64.11	14229484
2020-01-30	63.78	64.88	63.43	64.79	18544663
2020-01-31	63.20	63.20	61.86	62.12	34282899
2020-02-03	61.38	61.42	60.37	60.73	27397306
2020-02-04	61.45	61.91	59.89	59.97	31922057
2020-02-05	60.75	62.93	60.60	62.73	32099203
2020-02-06	62.93	63.01	61.78	61.88	16055371
2020-02-07	61.41	61.66	61.06	61.47	15112535
2020-02-10	60.48	60.52	59.62	59.96	20934456
2020-02-11	60.58	60.89	60.17	60.53	14908715
2020-02-12	61.47	61.53	60.56	61.27	17862134
2020-02-13	61.06	61.42	60.56	60.93	16949364
2020-02-14	61.15	61.16	60.28	60.65	10855299
2020-02-18	60.15	60.39	59.45	59.88	18954757
2020-02-19	60.11	60.62	59.83	60.34	12804907
2020-02-20	60.23	60.54	59.72	59.86	14817238
2020-02-21	59.51	59.51	58.79	59.13	20315705
2020-02-24	57.62	57.80	56.36	56.36	32096615
2020-02-25	56.75	56.75	53.97	54.20	36414538
2020-02-26	54.55	54.82	52.93	53.01	29812354
2020-02-27	51.71	52.44	49.80	49.82	48141281
2020-02-28	48.77	51.44	48.01	51.44	62468380
2020-03-02	52.59	53.89	51.13	53.88	38127634
2020-03-03	53.95	54.15	50.98	51.30	50580657
2020-03-04	52.23	52.48	51.12	52.42	24079615
2020-03-05	50.42	50.70	49.04	50.11	40788165
2020-03-06	48.84	49.01	47.20	47.69	55640488
2020-03-09	41.71	44.57	40.80	41.86	72896300
2020-03-10	46.17	46.26	41.45	43.41	60376720
2020-03-11	42.39	43.48	41.75	41.98	52015036
2020-03-12	39.90	40.65	37.00	37.18	65725310
2020-03-13	40.01	40.14	35.00	38.12	79891532
2020-03-16	34.40	37.88	33.25	34.49	48924723
2020-03-17	35.21	37.38	34.20	36.81	41204445
2020-03-18	34.55	36.71	31.23	33.12	54036416
2020-03-19	33.73	34.90	32.35	34.43	49412441
2020-03-20	34.84	35.18	31.56	32.74	76534632
2020-03-23	32.53	32.70	30.11	31.45	56952490
2020-03-24	34.42	36.17	33.33	35.44	61835603
2020-03-25	36.51	38.59	35.18	37.29	56607669
2020-03-26	37.50	39.56	36.72	38.82	46754736
2020-03-27	37.13	37.68	36.20	36.95	51558552
2020-03-30	36.23	38.15	35.86	37.50	45834987
2020-03-31	38.34	39.45	37.37	37.97	41491612
2020-04-01	36.86	38.70	36.34	37.53	36045930
2020-04-02	38.74	41.96	37.90	40.40	62000162
2020-04-03	41.45	42.18	38.52	39.21	48425662
2020-04-06	39.88	40.83	39.23	40.47	41301933
2020-04-07	42.90	43.32	41.16	41.24	48921827
2020-04-08	41.95	44.04	41.47	43.85	33355550
2020-04-09	45.46	46.71	41.74	43.13	60208060
2020-04-13	44.45	44.69	41.97	42.76	29651941
2020-04-14	43.00	43.75	41.91	42.43	30768967
2020-04-15	41.00	41.06	39.38	40.48	33125000
2020-04-16	40.48	40.48	38.93	39.15	30933970
2020-04-17	39.88	43.32	39.87	43.22	40829135
2020-04-20	40.75	42.74	40.54	41.18	39260780
2020-04-21	40.40	42.13	39.63	40.96	44381590
2020-04-22	42.60	42.93	41.86	42.13	27084692
2020-04-23	43.13	44.66	42.81	43.45	35270950
2020-04-24	44.40	44.89	43.13	43.73	28667004
2020-04-27	43.59	44.32	42.23	43.94	28274373
2020-04-28	44.37	45.39	44.11	44.97	26545071
2020-04-29	46.26	47.60	46.16	47.46	29502522
2020-04-30	47.68	47.68	45.77	46.47	37076298
2020-05-01	45.63	46.39	43.00	43.14	35399315
2020-05-04	42.51	44.94	42.22	44.88	27465643
2020-05-05	46.26	47.15	44.66	44.83	29276154
2020-05-06	44.93	45.27	43.90	43.99	22659018
2020-05-07	44.96	45.27	43.97	44.24	22160320
2020-05-08	45.31	46.22	44.98	46.18	19998701
2020-05-11	46.11	46.20	45.51	44.87	22258025
2020-05-12	45.42	45.67	44.12	44.12	25439095
2020-05-13	43.74	43.87	41.60	41.93	30827912
2020-05-14	41.07	42.55	40.20	42.30	24856521
2020-05-15	42.38	43.01	41.85	42.00	22445564
2020-05-18	44.40	45.58	44.06	45.34	32046113
2020-05-19	45.55	46.63	43.93	43.94	21771647
2020-05-20	44.62	45.58	44.57	45.37	19352436
2020-05-21	45.44	45.79	44.39	44.56	19130740
2020-05-22	44.05	44.67	43.45	44.60	15406404
2020-05-26	45.74	46.30	45.47	45.91	20356452
2020-05-27	46.66	47.14	45.41	46.24	20788290
2020-05-28	46.43	46.46	44.93	45.04	19705894
2020-05-29	44.82	45.69	44.37	45.47	25886238
2020-06-01	45.32	46.45	44.80	46.28	19038401
2020-06-02	46.86	47.45	46.75	47.31	22318978
2020-06-03	48.00	49.40	47.95	49.24	23418047
2020-06-04	48.88	49.15	48.16	49.10	18731361
2020-06-05	51.65	53.45	51.60	53.08	41328943
2020-06-08	54.72	55.36	53.46	54.74	33579420
2020-06-09	52.88	53.97	52.45	53.52	27276943
2020-06-10	53.50	53.50	50.60	50.65	31156787
2020-06-11	47.53	48.84	46.10	46.18	39182998
2020-06-12	48.04	48.62	45.91	47.17	30978124
2020-06-15	45.35	47.76	44.75	47.14	27929288
2020-06-16	49.57	49.75	47.24	48.20	26203378
2020-06-17	48.00	48.13	46.60	46.63	19279402
2020-06-18	46.11	47.33	45.77	46.92	21478681
2020-06-19	48.22	48.26	45.98	45.98	48899935
2020-06-22	45.69	46.44	45.40	46.42	17565387
2020-06-23	46.90	47.22	46.50	46.70	18916587
2020-06-24	45.91	45.96	44.25	44.50	27626940
2020-06-25	44.05	45.24	43.69	45.17	19353595
2020-06-26	44.88	44.94	43.50	43.62	31518584
2020-06-29	43.81	44.58	43.54	44.32	17052128
2020-06-30	43.43	44.97	43.16	44.72	22153616
2020-07-01	44.49	45.38	43.67	43.71	17290059
2020-07-02	44.62	45.19	43.93	44.08	18216593
2020-07-06	44.67	45.08	43.84	44.39	22692048
2020-07-07	43.90	44.00	43.11	43.24	17407625
2020-07-08	43.15	43.93	42.84	43.14	18291392
2020-07-09	42.90	43.10	41.29	41.36	25881977
2020-07-10	41.12	42.71	41.10	42.65	18950975
2020-07-13	42.98	43.29	42.23	42.66	20028282
2020-07-14	42.53	44.19	42.26	44.07	21444117
2020-07-15	45.03	45.09	44.21	44.63	17332448
2020-07-16	44.31	44.81	43.79	44.28	14673677
2020-07-17	44.33	44.69	43.39	43.52	17965089
2020-07-20	43.21	43.51	42.48	42.50	18553910
2020-07-21	43.15	45.19	43.11	44.65	28833574
2020-07-22	44.15	44.15	43.37	43.61	21345403
2020-07-23	43.40	43.82	43.02	43.70	17934429
2020-07-24	43.88	44.42	43.19	43.43	16415314
2020-07-27	43.23	44.09	42.97	44.07	18547862
2020-07-28	43.91	44.25	43.46	43.55	19190502
2020-07-29	43.71	44.09	43.34	44.03	14143181
2020-07-30	43.13	43.18	41.83	41.87	29901095
2020-07-31	41.16	42.17	40.91	42.08	32123002
2020-08-03	42.05	42.50	41.47	42.25	23040541
2020-08-04	42.34	43.60	42.24	43.47	17724024
2020-08-05	44.15	44.31	43.53	43.85	17445784
2020-08-06	43.40	43.90	43.25	43.64	14434935
2020-08-07	43.23	43.52	42.81	43.44	18757929
2020-08-10	43.99	44.60	43.60	44.51	24367750
2020-08-11	45.50	46.42	44.73	44.10	28987456
2020-08-12	44.46	44.94	43.63	44.09	22508884
2020-08-13	43.50	43.87	42.92	43.01	17338689
2020-08-14	42.60	43.28	42.41	43.20	13595695
2020-08-17	43.17	43.17	42.47	42.64	15554630
2020-08-18	42.59	43.19	42.29	42.43	13014042
2020-08-19	42.35	42.66	41.87	41.96	14473088
2020-08-20	41.69	41.89	41.30	41.32	15678549
2020-08-21	41.30	41.34	40.71	41.01	25517743
2020-08-24	41.28	42.51	41.09	42.22	18208876
2020-08-25	41.66	42.07	40.70	40.88	31285583
2020-08-26	40.64	40.84	40.00	40.01	26794969
2020-08-27	40.00	40.30	39.31	39.74	32034320
2020-08-28	39.84	40.92	39.76	40.69	33477089
2020-08-31	40.64	40.72	39.90	39.94	25259605
2020-09-01	39.75	39.75	39.05	39.43	22478197
2020-09-02	39.23	39.72	38.95	39.19	26413358
2020-09-03	39.20	40.03	38.88	39.11	28817178
2020-09-04	39.46	39.79	38.65	39.08	24632503
2020-09-08	38.25	38.68	37.35	38.18	38496439
2020-09-09	38.35	38.84	37.92	37.95	25886147
2020-09-10	38.27	38.37	36.90	37.00	34381244
2020-09-11	37.13	37.31	36.49	36.90	26838556
2020-09-14	36.91	37.01	36.49	36.66	26129942
2020-09-15	36.80	37.38	36.21	36.27	23724212
2020-09-16	36.46	38.15	36.27	37.81	30915806
2020-09-17	37.35	37.98	36.97	37.80	24696211
2020-09-18	37.53	37.82	36.70	37.19	46853817
2020-09-21	36.43	36.71	35.68	36.43	35351771
2020-09-22	36.46	36.84	35.47	35.53	27303218
2020-09-23	35.65	35.79	34.35	34.39	31251419
2020-09-24	34.40	34.82	33.76	34.32	26796036
2020-09-25	34.00	34.94	33.88	34.64	23486012
2020-09-28	35.14	35.90	35.10	35.31	23396542
2020-09-29	35.00	35.11	33.99	34.28	20788842
2020-09-30	34.64	34.92	34.13	34.33	22223657
2020-10-01	33.79	34.10	32.94	33.13	36890240
2020-10-02	32.25	33.35	32.21	32.98	32694347
2020-10-05	33.32	33.75	33.17	33.74	22965210
2020-10-06	34.12	34.42	33.31	33.39	26731758
2020-10-07	33.64	33.74	33.21	33.50	23779272
2020-10-08	33.88	35.34	33.76	35.26	34413653
2020-10-09	35.68	35.95	34.65	34.74	29228621
2020-10-12	34.54	34.73	34.23	34.63	17912760
2020-10-13	34.73	34.87	34.10	34.22	20995131
2020-10-14	34.06	34.83	34.03	34.15	17756487
2020-10-15	33.70	34.46	33.27	34.45	23251591
2020-10-16	34.37	34.64	33.88	34.10	22636950
2020-10-19	34.10	34.37	33.39	33.42	23645846
2020-10-20	33.66	33.93	33.33	33.70	23040596
2020-10-21	33.51	33.62	33.14	33.16	28619325
2020-10-22	33.18	34.96	33.02	34.86	31831452
2020-10-23	34.97	35.08	33.86	34.16	27429113
2020-10-26	33.61	33.77	32.95	33.35	30888694
2020-10-27	33.15	33.20	32.70	32.82	27100739
2020-10-28	32.10	32.38	31.52	31.57	42136363
2020-10-29	31.41	33.13	31.11	32.97	38622834
2020-10-30	32.41	33.14	32.01	32.62	47897924
2020-11-02	33.14	34.46	32.57	33.99	40130308
2020-11-03	34.49	34.49	33.13	33.41	36772973
2020-11-04	33.27	34.14	32.53	33.23	35410056
2020-11-05	33.37	33.92	33.14	33.17	30824105
2020-11-06	33.10	33.66	32.62	32.78	33981632
2020-11-09	36.42	38.01	36.06	36.06	76879374
2020-11-10	37.05	37.43	35.98	36.86	49055366
2020-11-11	37.09	37.12	36.19	36.48	34124484
2020-11-12	35.86	36.29	34.87	35.23	30955266
2020-11-13	35.40	36.25	35.38	36.08	29248755
2020-11-16	37.59	38.17	37.10	38.16	38596815
2020-11-17	37.81	38.71	37.38	38.67	26521077
2020-11-18	39.02	39.13	37.20	37.21	31068017
2020-11-19	36.86	37.50	36.56	37.40	26954361
2020-11-20	37.35	37.41	36.78	36.94	18352640
2020-11-23	37.50	39.43	37.28	39.36	29367591
2020-11-24	40.51	42.08	40.22	41.98	46979252
2020-11-25	41.67	41.71	40.65	40.81	28152155
2020-11-27	40.70	40.94	39.87	40.19	14971948
2020-11-30	39.80	39.88	37.97	38.13	45614336
2020-12-01	38.96	39.65	38.47	38.50	32503112
2020-12-02	38.39	40.42	38.34	39.94	29369501
2020-12-03	40.07	40.64	39.73	40.21	27038943
2020-12-04	40.77	41.76	40.65	41.68	28692395
2020-12-07	41.42	41.54	40.67	40.90	24899416
2020-12-08	40.53	42.59	40.44	42.24	32573849
2020-12-09	42.71	43.73	42.38	42.80	37824821
2020-12-10	43.20	44.47	42.76	44.01	38058672
2020-12-11	43.70	43.93	43.21	43.80	25470427
2020-12-14	44.34	44.46	42.18	42.22	30595042
2020-12-15	42.44	43.22	42.06	43.04	27239694
2020-12-16	43.75	44.11	42.96	43.70	34273033
2020-12-17	44.00	44.04	43.40	43.48	21204637
2020-12-18	43.27	43.78	42.42	42.73	46567720
2020-12-21	41.11	42.08	40.53	41.95	27869522
2020-12-22	41.58	41.90	41.23	41.24	21811972
2020-12-23	41.51	42.39	41.46	41.77	19085878
2020-12-24	41.65	41.85	41.38	41.60	8039006
2020-12-28	41.69	42.55	41.52	41.74	23877548
2020-12-29	42.04	42.12	41.20	41.27	20287740
2020-12-30	41.33	42.42	41.27	41.60	23807314
2020-12-31	41.47	41.68	40.97	41.22	22778121
2021-01-04	41.45	42.25	41.00	41.50	27764696
2021-01-05	41.84	44.80	41.83	43.50	44035135
2021-01-06	44.41	45.10	43.70	44.61	36484795
2021-01-07	45.00	45.57	44.53	44.96	29528115
2021-01-08	45.20	45.82	44.95	45.46	28621163
2021-01-11	45.04	47.14	44.75	46.84	38290907
2021-01-12	47.46	48.17	46.91	47.88	36915073
2021-01-13	48.53	48.71	47.69	48.42	29000268
2021-01-14	48.50	51.08	48.50	50.31	35474755
2021-01-15	48.91	49.08	47.29	47.89	42402972
2021-01-19	48.45	49.44	48.35	48.84	24932592
2021-01-20	49.11	49.74	48.99	49.53	22342398
2021-01-21	49.33	49.39	47.68	48.11	29058601
2021-01-22	47.01	47.64	46.64	47.43	23258753
2021-01-25	46.90	47.05	46.16	46.90	26395838
2021-01-26	47.26	47.86	45.85	45.87	23976788
2021-01-27	45.00	46.66	44.53	45.35	32410346
2021-01-28	45.94	46.59	45.69	46.06	24967246
2021-01-29	45.55	46.04	44.51	44.84	38953704
2021-02-01	45.58	45.58	44.29	44.92	24412394
2021-02-02	45.81	46.99	45.28	45.63	31940403
2021-02-03	45.63	47.67	45.42	47.42	28459278
2021-02-04	47.88	48.38	47.25	48.33	25280258
2021-02-05	49.18	50.12	49.04	49.95	34957644
2021-02-08	50.92	52.36	50.71	51.23	36998718
2021-02-09	50.67	50.96	49.77	50.63	28976969
2021-02-10	50.63	51.42	50.39	51.12	25723789
2021-02-11	50.89	50.93	48.78	49.84	26972159
2021-02-12	49.43	50.71	49.41	50.52	19751265
2021-02-16	51.96	52.53	51.62	52.04	28060142
2021-02-17	52.35	53.27	51.80	52.85	25552226
2021-02-18	52.81	52.94	51.86	52.02	20627637
2021-02-19	52.11	52.56	51.92	52.37	22605383
2021-02-22	52.59	54.81	52.59	54.30	36435112
2021-02-23	54.98	55.26	53.74	55.05	33527945
2021-02-24	55.19	57.00	54.87	56.70	28728642
2021-02-25	56.98	57.25	55.35	55.76	29670884
2021-02-26	54.41	55.06	53.12	54.37	35286208
2021-03-01	56.47	57.61	56.13	56.40	36998309
2021-03-02	56.65	56.96	56.02	56.07	30302647
2021-03-03	56.42	57.96	55.88	56.52	35358928
2021-03-04	57.12	59.47	57.10	58.71	52137543
2021-03-05	59.83	61.05	59.11	60.93	51410058
2021-03-08	61.58	61.61	59.82	60.87	38154583
2021-03-09	60.61	61.39	59.47	59.93	35645897
2021-03-10	60.52	61.92	60.03	61.77	31579095
2021-03-11	61.78	62.55	61.26	61.31	24802645
2021-03-12	61.55	62.37	61.50	61.97	20417016
2021-03-15	61.49	61.86	59.87	60.39	31263556
2021-03-16	59.54	59.66	58.44	59.11	30624760
2021-03-17	58.69	59.73	58.62	59.37	25575478
2021-03-18	58.81	58.97	56.52	56.81	38622825
2021-03-19	56.71	57.47	55.81	56.49	84439408
2021-03-22	56.50	56.86	55.90	55.91	29315083
2021-03-23	54.94	56.29	54.45	55.22	33493304
2021-03-24	56.08	57.28	56.08	56.34	29781777
2021-03-25	55.21	56.50	54.50	56.18	31495919
2021-03-26	57.30	57.78	56.52	57.71	34226459
2021-03-29	57.34	57.82	56.74	57.40	21144403
2021-03-30	56.86	57.36	56.49	56.69	20303427
2021-03-31	56.35	56.63	55.80	55.83	23686451
2021-04-01	56.32	57.45	56.14	57.39	23194473
2021-04-05	57.30	57.32	56.14	56.50	23264844
2021-04-06	56.84	57.54	56.26	56.34	18926270
2021-04-07	56.39	56.77	56.24	56.59	22384956
2021-04-08	55.93	56.08	55.32	56.00	21999295
2021-04-09	56.00	56.44	55.53	55.87	20020746
2021-04-12	56.76	56.79	55.31	55.50	20238760
2021-04-13	55.30	55.98	55.09	55.71	19370640
2021-04-14	56.41	58.01	56.25	57.32	28051133
2021-04-15	57.42	57.42	56.78	56.98	23250269
2021-04-16	57.36	57.68	56.44	56.66	22752001
2021-04-19	56.75	57.14	55.96	56.48	21123332
2021-04-20	56.47	56.47	54.78	55.29	21782054
2021-04-21	54.50	56.13	54.30	56.00	16625585
2021-04-22	55.99	55.99	55.02	55.27	21600105
2021-04-23	55.27	55.94	55.18	55.57	15341434
2021-04-26	55.47	56.29	55.44	55.68	16083788
2021-04-27	56.01	56.63	55.81	56.41	19278584
2021-04-28	56.91	58.46	56.79	58.11	24729795
2021-04-29	58.92	59.48	58.15	58.94	27318358
2021-04-30	58.33	58.89	57.16	57.24	30518360
2021-05-03	57.98	58.99	57.74	58.82	20509578
2021-05-04	59.00	59.50	58.51	59.19	23522218
2021-05-05	59.77	61.05	59.40	60.97	17323686
2021-05-06	60.86	61.64	60.03	61.55	26836752
2021-05-07	61.07	62.47	60.85	62.43	33610609
2021-05-10	63.24	64.02	62.53	62.58	31956561
2021-05-11	61.63	62.39	60.39	59.72	34563768
2021-05-12	60.01	61.68	59.75	60.04	34426479
2021-05-13	59.00	60.45	58.75	59.30	24268233
2021-05-14	59.93	60.88	59.93	60.77	20735400
2021-05-17	60.54	62.25	60.43	62.19	25282521
2021-05-18	62.00	62.30	60.40	60.43	25170801
2021-05-19	59.10	59.86	58.42	58.98	28889805
2021-05-20	58.95	59.15	58.24	58.84	20692495
2021-05-21	59.42	59.83	58.85	58.92	20792672
2021-05-24	59.08	59.80	58.69	59.61	18400267
2021-05-25	59.50	59.54	58.12	58.26	25616114
2021-05-26	58.25	59.12	57.90	58.94	21698688
2021-05-27	59.23	59.70	58.02	58.56	33556026
2021-05-28	58.73	58.80	58.11	58.37	19250009
2021-06-01	59.45	60.70	59.45	60.46	28474171
2021-06-02	60.75	61.31	60.17	60.94	22978321
2021-06-03	60.55	61.41	60.35	61.18	20272753
2021-06-04	61.46	61.70	60.78	61.45	20427829
2021-06-07	61.33	61.73	61.02	61.05	15477933
2021-06-08	61.50	62.48	60.67	62.13	28953425
2021-06-09	62.67	63.42	62.19	62.65	29133005
2021-06-10	63.61	63.98	62.25	62.75	27488724
2021-06-11	63.01	63.19	62.14	62.17	17631706
2021-06-14	62.30	62.78	61.57	62.07	16997233
2021-06-15	62.48	64.40	62.35	64.33	30717113
2021-06-16	64.32	64.80	63.56	64.10	24803172
2021-06-17	63.86	64.46	61.27	61.99	28491845
2021-06-18	61.00	61.55	60.24	60.40	39590708
2021-06-21	60.93	62.70	60.90	62.59	33145434
2021-06-22	62.85	64.01	62.23	63.79	25140396
2021-06-23	64.05	64.70	63.58	64.26	20701591
2021-06-24	64.15	64.56	63.81	64.52	19568378
2021-06-25	64.61	64.93	64.36	64.66	18438313
2021-06-28	64.56	64.56	62.75	63.01	20570045
2021-06-29	63.21	63.77	62.59	62.62	19579251
2021-06-30	62.70	63.23	62.45	63.08	17875493
2021-07-01	64.33	64.42	62.77	63.26	22530263
2021-07-02	63.01	63.32	62.42	63.17	14569537
2021-07-06	62.75	62.76	60.90	61.37	22110788
2021-07-07	61.18	61.81	59.62	60.41	21671385
2021-07-08	59.45	60.71	59.31	60.14	18935949
2021-07-09	60.70	61.45	60.24	61.23	20085985
2021-07-12	60.42	61.50	60.16	61.17	21809420
2021-07-13	61.00	61.51	60.51	60.88	17147347
2021-07-14	61.17	61.73	59.36	59.53	21573590
2021-07-15	59.17	59.70	58.77	58.95	15851096
2021-07-16	59.18	59.26	57.15	57.32	27049513
2021-07-19	55.64	56.20	54.60	55.35	37969064
2021-07-20	55.50	56.60	55.03	55.96	26756115
2021-07-21	56.86	58.30	56.83	57.76	20908727
2021-07-22	57.73	57.74	56.66	57.11	13493809
2021-07-23	57.29	57.29	56.47	57.04	14088194
2021-07-26	57.16	58.65	57.00	58.48	18387606
2021-07-27	58.01	58.01	57.21	57.83	16861419
2021-07-28	58.00	58.63	57.62	58.22	16855288
2021-07-29	59.00	59.33	58.56	58.93	18607819
2021-07-30	58.88	58.88	57.32	57.57	28652808
2021-08-02	57.55	59.06	57.40	57.58	20873766
2021-08-03	57.57	58.41	56.93	58.20	18208175
2021-08-04	57.19	57.88	56.81	56.84	20868323
2021-08-05	57.13	57.70	56.83	57.20	15180188
2021-08-06	57.66	58.07	57.53	57.86	14888494
2021-08-09	57.13	57.52	56.83	57.20	17828210
2021-08-10	57.42	58.36	57.30	58.18	16340241
2021-08-11	58.19	58.50	57.72	57.48	18278629
2021-08-12	57.40	57.79	56.87	57.35	19227450
2021-08-13	57.03	57.07	56.30	56.77	20062990
2021-08-16	56.02	56.09	55.27	55.94	16969045
2021-08-17	55.50	56.30	55.00	55.56	16243655
2021-08-18	55.42	55.81	54.31	54.39	21890519
2021-08-19	53.47	53.71	52.10	52.73	30923509
2021-08-20	52.27	53.14	52.11	52.74	16918278
2021-08-23	53.95	55.06	53.95	54.91	21632614
2021-08-24	55.29	55.85	55.01	55.36	17915557
2021-08-25	55.24	55.77	54.87	55.46	13270317
2021-08-26	55.20	55.54	54.63	54.71	11842622
2021-08-27	55.40	56.21	55.40	55.77	15822454
2021-08-30	56.24	56.34	55.12	55.16	14086122
2021-08-31	54.93	55.31	54.46	54.52	27104134
2021-09-01	54.49	54.76	53.60	53.77	21644066
2021-09-02	54.29	55.64	54.27	55.08	23302226
2021-09-03	55.12	55.32	54.60	54.87	13847890
2021-09-07	54.67	55.27	54.47	54.55	14356405
2021-09-08	54.79	55.18	54.01	54.05	18756725
2021-09-09	53.62	55.00	53.30	54.09	19110784
2021-09-10	55.19	55.23	53.95	53.98	15123693
2021-09-13	54.65	55.93	54.62	55.37	22052269
2021-09-14	55.69	55.77	54.41	54.58	19940299
2021-09-15	55.37	56.53	55.31	56.42	23240876
2021-09-16	56.46	56.46	55.50	55.82	17907200
2021-09-17	55.34	56.75	55.10	55.16	30034434
2021-09-20	53.78	54.17	52.96	53.69	27555060
2021-09-21	54.37	54.51	53.25	53.64	19696793
2021-09-22	54.43	55.91	54.37	55.21	25690630
2021-09-23	55.42	57.24	55.28	57.08	23069407
2021-09-24	56.70	57.82	56.68	57.59	22328565
2021-09-27	58.85	59.80	58.82	59.30	32972244
2021-09-28	59.90	60.48	59.51	59.92	37619271
2021-09-29	59.84	60.19	59.05	59.88	23422802
2021-09-30	60.12	60.17	58.81	58.82	31289624
2021-10-01	59.41	60.99	59.41	60.93	24407339
2021-10-04	61.32	62.07	60.95	61.72	33946677
2021-10-05	62.52	62.70	61.02	61.62	29641561
2021-10-06	60.47	61.12	59.75	60.49	25284920
2021-10-07	60.61	61.08	60.14	60.66	19513600
2021-10-08	61.25	62.42	61.25	62.18	22186890
2021-10-11	63.03	63.06	61.50	61.56	22121487
2021-10-12	61.57	61.98	60.85	61.24	20198556
2021-10-13	60.78	61.39	60.21	61.07	14991717
2021-10-14	61.71	62.22	61.17	62.00	18594501
2021-10-15	62.73	63.07	62.44	62.59	16092605
2021-10-18	63.09	63.14	62.27	62.56	18282798
2021-10-19	62.87	63.61	62.67	63.50	18933153
2021-10-20	62.89	63.87	62.72	63.85	14305157
2021-10-21	63.47	63.64	62.35	62.69	16564635
2021-10-22	62.77	63.22	62.35	63.12	14266846
2021-10-25	63.72	64.42	63.58	64.35	17939771
2021-10-26	64.49	65.94	64.36	65.84	25585099
2021-10-27	65.16	65.25	63.98	64.13	21764456
2021-10-28	63.82	64.47	63.63	64.31	16626405
2021-10-29	65.05	65.36	64.33	64.47	23966325
2021-11-01	65.07	66.08	65.02	65.63	19656447
2021-11-02	65.03	65.45	64.66	64.82	16300049
2021-11-03	64.04	64.45	63.66	63.93	17372767
2021-11-04	64.68	64.89	63.83	64.41	17720122
2021-11-05	65.05	65.33	64.56	65.02	18565134
2021-11-08	65.55	66.38	65.38	65.72	17696033
2021-11-09	65.77	66.37	65.31	65.48	18781338
2021-11-10	65.32	65.65	63.77	64.19	20177215
2021-11-11	64.20	64.83	64.02	64.31	13319297
2021-11-12	63.96	64.37	63.58	63.82	18158875
2021-11-15	63.76	64.77	63.22	64.37	18849164
2021-11-16	64.34	65.37	64.34	65.02	17028697
2021-11-17	64.38	65.24	64.18	64.31	15496983
2021-11-18	64.16	64.53	63.11	63.61	16948183
2021-11-19	61.89	62.03	60.41	60.67	32035483
2021-11-22	60.32	62.54	60.32	61.51	21998749
2021-11-23	62.19	63.38	61.92	63.13	21185932
2021-11-24	62.58	63.85	62.58	63.48	15869658
2021-11-26	60.52	61.42	59.54	61.25	24979586
2021-11-29	62.57	63.14	61.29	61.59	18946364
2021-11-30	60.46	61.19	59.66	59.84	34979825
2021-12-01	60.90	62.03	59.75	59.79	30670130
2021-12-02	59.74	61.58	59.14	61.28	29216045
2021-12-03	61.92	62.23	60.35	60.89	22014734
2021-12-06	61.72	62.16	61.42	61.58	19210511
2021-12-07	62.34	63.03	62.10	62.27	19800377
2021-12-08	62.61	63.19	62.34	62.45	18214420
2021-12-09	62.05	62.77	61.81	62.61	16910332
2021-12-10	63.27	63.35	62.23	63.01	17942383
2021-12-13	62.47	62.72	61.35	61.63	17793708
2021-12-14	61.26	62.47	61.22	61.54	22551145
2021-12-15	61.19	61.50	60.01	61.27	19961862
2021-12-16	61.44	62.45	61.30	61.37	21187783
2021-12-17	60.95	61.28	59.69	60.03	44454945
2021-12-20	58.79	59.25	57.96	59.16	21819305
2021-12-21	59.75	60.68	59.72	60.50	19798891
2021-12-22	60.34	61.37	59.97	60.99	14058338
2021-12-23	61.17	61.84	61.00	61.02	13543291
2021-12-27	60.93	61.95	60.42	61.89	12596340
2021-12-28	61.91	62.31	61.40	61.69	12786873
2021-12-29	61.48	61.60	60.92	61.15	12733601
2021-12-30	61.22	61.60	60.77	60.79	11940294
2021-12-31	60.74	61.47	60.70	61.19	14071965
2022-01-03	61.24	63.60	61.21	63.54	24290187
2022-01-04	64.13	66.19	64.10	65.93	38584046
2022-01-05	66.50	67.61	66.48	66.75	34033275
2022-01-06	68.00	68.48	67.07	68.32	30668514
2022-01-07	68.52	69.18	67.98	68.88	23985401
2022-01-10	68.97	69.17	67.95	68.47	22760316
2022-01-11	68.89	71.40	68.58	71.35	32936140
2022-01-12	71.14	71.81	70.64	71.14	23045051
2022-01-13	71.12	71.58	70.31	70.63	21043176
2022-01-14	70.65	72.15	70.60	71.87	23012866
2022-01-18	72.82	73.88	72.01	73.08	32862824
2022-01-19	73.75	73.86	72.55	73.11	26431636
2022-01-20	72.50	74.37	72.26	73.27	26774550
2022-01-21	73.18	73.18	71.04	72.17	35120462
2022-01-24	70.88	73.08	69.81	72.79	41576131
2022-01-25	72.59	75.24	71.39	74.93	39278417
2022-01-26	75.43	76.00	73.49	74.17	35252385
2022-01-27	75.46	76.01	73.99	75.12	29174687
2022-01-28	74.97	75.62	73.95	75.28	30595660
2022-01-31	74.97	76.42	74.27	75.96	36085479
2022-02-01	76.45	81.51	76.27	80.83	61033081
2022-02-02	80.06	80.81	79.15	80.62	30299322
2022-02-03	80.09	80.31	79.02	79.68	28529399
2022-02-04	80.87	82.53	80.87	81.41	32197543
2022-02-07	81.14	83.08	80.64	82.39	34949215
2022-02-08	82.27	82.50	79.92	79.38	34356264
2022-02-09	79.58	80.03	78.71	79.00	40106115
2022-02-10	78.72	79.68	77.79	78.24	28527663
2022-02-11	78.62	80.32	78.23	80.21	42002092
2022-02-14	79.58	79.84	77.05	78.98	34652780
2022-02-15	76.90	78.19	76.42	77.99	25089507
2022-02-16	78.79	79.73	78.04	78.35	21733753
2022-02-17	78.48	79.12	77.95	78.23	23738816
2022-02-18	77.16	78.17	76.89	77.36	23394776
2022-02-22	79.67	79.79	75.31	76.46	35947769
2022-02-23	76.46	77.47	76.13	76.77	25385006
2022-02-24	79.00	79.03	74.03	75.80	46199851
2022-02-25	76.69	77.99	76.26	77.84	28310258
2022-02-28	76.51	78.93	76.20	78.42	32204637
2022-03-01	78.77	80.65	78.33	79.17	40002342
2022-03-02	80.60	82.15	79.82	80.53	44321369
2022-03-03	79.86	81.77	79.63	81.04	30196611
2022-03-04	81.05	84.28	80.66	84.09	42844527
2022-03-07	84.92	87.23	83.90	87.12	55207908
2022-03-08	89.05	91.51	85.43	87.78	72082261
2022-03-09	84.03	86.57	81.60	82.79	65466651
2022-03-10	84.01	85.68	82.90	85.36	44644244
2022-03-11	84.07	86.23	83.97	84.92	35303368
2022-03-14	83.06	83.45	80.50	81.88	37462621
2022-03-15	78.82	79.17	76.37	77.22	47957901
2022-03-16	77.81	78.62	76.25	76.93	37812299
2022-03-17	78.18	79.15	77.07	78.98	34041918
2022-03-18	79.06	79.39	78.10	78.67	41461477
2022-03-21	80.12	82.52	79.74	82.20	33089287
2022-03-22	81.63	82.20	80.79	81.84	23132202
2022-03-23	83.34	84.27	83.05	83.13	27716309
2022-03-24	83.46	84.65	82.75	83.38	19871630
2022-03-25	82.92	85.49	82.79	85.20	22408177
2022-03-28	83.17	83.31	82.02	82.81	21552383
2022-03-29	80.81	82.49	79.76	82.37	27036251
2022-03-30	83.06	84.01	82.71	83.78	22079009
2022-03-31	82.87	84.40	82.55	82.59	27861456
2022-04-01	81.99	84.14	81.99	83.12	18671077
2022-04-04	83.56	83.66	82.05	83.16	20880035
2022-04-05	83.50	85.07	82.56	82.73	21753103
2022-04-06	83.42	84.70	82.94	83.65	24768200
2022-04-07	83.83	85.44	82.71	85.05	26121980
2022-04-08	85.17	87.21	85.17	86.84	24866507
2022-04-11	85.78	85.93	83.50	83.85	21800100
2022-04-12	85.71	86.82	85.38	85.60	22444175
2022-04-13	86.61	87.11	85.19	86.81	19306829
2022-04-14	86.67	88.46	86.23	87.83	24566440
2022-04-18	88.50	88.89	87.75	88.55	19032299
2022-04-19	88.01	88.66	87.27	87.76	20382626
2022-04-20	87.97	88.50	87.30	87.96	20689408
2022-04-21	88.95	89.80	86.79	87.03	29010859
2022-04-22	86.66	88.12	85.00	85.13	23591604
2022-04-25	82.37	82.66	79.29	82.26	37698264
2022-04-26	82.73	84.72	82.18	82.29	28941487
2022-04-27	83.39	85.48	82.28	84.64	32773024
2022-04-28	84.88	88.14	84.07	87.20	33683758
2022-04-29	88.14	88.14	84.70	85.25	34656462
2022-05-02	85.01	87.04	84.63	86.41	36335203
2022-05-03	86.26	88.78	86.12	88.19	33908096
2022-05-04	89.50	91.88	88.91	91.70	46188367
2022-05-05	92.04	92.05	88.39	90.31	41013416
2022-05-06	90.98	91.82	89.35	91.69	29619347
2022-05-09	89.44	89.56	84.02	84.46	45851625
2022-05-10	85.64	86.89	83.52	85.02	34483209
2022-05-11	86.43	88.94	86.28	85.91	33020628
2022-05-12	85.95	86.38	83.40	86.30	29491522
2022-05-13	87.36	88.95	86.35	88.86	25798443
2022-05-16	88.98	91.98	88.97	90.95	26101216
2022-05-17	91.73	92.45	91.12	92.11	23120664
2022-05-18	92.51	92.92	89.83	90.65	25451243
2022-05-19	89.00	92.30	89.00	91.14	24387369
2022-05-20	91.93	93.59	90.40	91.86	28795031
2022-05-23	92.66	94.77	92.55	93.89	27239334
2022-05-24	92.82	94.79	92.32	94.40	24293327
2022-05-25	94.58	96.53	94.47	96.30	29947847
2022-05-26	96.60	97.43	96.20	96.64	24314829
2022-05-27	95.95	97.93	95.30	97.59	25588794
2022-05-31	98.56	99.78	95.71	96.00	44888128
2022-06-01	97.02	98.71	96.62	97.84	25815365
2022-06-02	97.29	98.10	96.79	97.67	19089105
2022-06-03	97.90	99.66	97.90	99.09	21038164
2022-06-06	99.18	99.78	98.67	98.84	20682050
2022-06-07	99.70	103.43	99.49	103.37	37810233
2022-06-08	103.49	105.57	102.98	104.59	31613155
2022-06-09	103.42	104.57	102.16	102.33	26634335
2022-06-10	101.94	103.35	99.79	100.46	30958348
2022-06-13	97.52	97.77	93.92	95.85	33421049
2022-06-14	97.41	98.67	95.27	96.10	31264024
2022-06-15	95.99	96.57	93.27	94.89	29620780
2022-06-16	92.41	93.13	90.28	91.39	35696748
2022-06-17	90.96	91.35	85.66	86.12	64610192
2022-06-21	88.58	92.53	88.52	91.48	35951458
2022-06-22	87.54	89.76	87.53	87.86	29769627
2022-06-23	88.66	89.05	83.52	85.21	35757209
2022-06-24	86.95	88.40	85.81	86.90	26638991
2022-06-27	87.81	90.04	87.67	89.03	25478683
2022-06-28	91.12	93.24	90.35	91.50	33123000
2022-06-29	92.98	93.20	87.76	88.12	25400938
2022-06-30	86.14	87.60	84.67	85.64	39948066
2022-07-01	86.74	87.88	84.71	87.55	26327857
2022-07-05	86.34	86.70	83.01	84.81	34601325
2022-07-06	83.76	85.23	81.01	83.28	33375726
2022-07-07	85.38	86.76	85.30	85.94	23817363
2022-07-08	86.95	87.30	84.93	86.08	17673819
2022-07-11	85.17	86.12	84.36	85.64	15608348
2022-07-12	83.78	85.05	82.86	84.50	21013014
2022-07-13	83.38	86.31	83.30	84.84	19928602
2022-07-14	81.85	83.31	80.69	83.14	26343031
2022-07-15	84.80	84.88	82.90	84.54	17243749
2022-07-18	86.58	87.94	85.75	86.10	19395810
2022-07-19	86.42	88.52	86.25	88.27	18248903
2022-07-20	87.58	89.65	87.25	89.24	16584414
2022-07-21	86.93	87.80	85.21	87.75	21375666
2022-07-22	87.55	88.47	86.63	87.08	15479475
2022-07-25	88.16	90.13	87.42	89.98	17536371
2022-07-26	91.13	91.28	89.00	89.63	15141195
2022-07-27	90.28	92.00	89.40	91.57	18046956
2022-07-28	92.18	93.25	91.01	92.64	20353087
2022-07-29	94.45	97.52	94.10	96.93	29825829
2022-08-01	94.79	95.35	93.23	94.48	20793152
2022-08-02	94.69	95.20	93.82	94.07	16722504
2022-08-03	94.42	94.42	90.79	91.02	23580814
2022-08-04	90.31	90.34	86.43	87.19	31821467
2022-08-05	86.36	89.69	86.28	88.45	17408032
2022-08-08	88.61	89.60	88.22	88.95	14467146
2022-08-09	90.05	91.61	89.95	90.59	19083427
2022-08-10	90.68	91.79	89.19	90.57	18301995
2022-08-11	91.84	94.30	91.44	93.19	18797867
2022-08-12	92.48	94.02	92.11	94.00	15058217
2022-08-15	90.53	92.73	89.66	92.32	20755230
2022-08-16	92.03	92.89	91.29	91.46	14038213
2022-08-17	91.27	93.21	90.92	92.20	13678045
2022-08-18	93.15	95.31	93.09	94.38	17770365
2022-08-19	94.16	95.20	93.80	94.08	16128557
2022-08-22	93.42	94.49	91.86	94.01	16019928
2022-08-23	95.55	98.41	95.45	98.00	23764738
2022-08-24	98.01	98.97	97.36	98.58	17050307
2022-08-25	98.92	99.86	98.10	99.09	15305729
2022-08-26	98.77	99.91	97.42	97.87	15531368
2022-08-29	98.18	101.56	98.14	100.12	23059214
2022-08-30	98.36	98.62	95.82	96.31	17086838
2022-08-31	94.03	96.84	93.59	95.59	18340884
2022-09-01	94.42	95.07	92.29	93.87	16422987
2022-09-02	96.35	96.79	95.11	95.59	18206807
2022-09-06	96.16	96.59	94.51	94.95	19201532
2022-09-07	93.19	94.59	92.30	94.14	16274657
2022-09-08	94.66	95.42	93.72	94.91	18759208
2022-09-09	96.52	97.00	95.32	96.50	17161438
2022-09-12	97.65	99.19	96.88	97.61	16118943
2022-09-13	96.61	97.78	94.91	95.33	18229124
2022-09-14	96.19	98.56	96.15	97.67	22655682
2022-09-15	96.22	96.54	94.05	94.83	21092271
2022-09-16	95.07	95.34	92.00	93.21	37874705
2022-09-19	91.01	93.49	91.00	93.20	15342110
2022-09-20	92.73	92.93	91.64	92.44	14712518
2022-09-21	93.57	93.88	90.87	90.95	17332419
2022-09-22	92.20	92.66	90.52	90.57	16139391
2022-09-23	87.50	87.50	84.85	85.75	27738816
2022-09-26	84.90	86.22	83.89	83.98	22043356
2022-09-27	85.61	86.96	84.81	85.74	17307293
2022-09-28	86.12	89.30	85.92	88.86	19543315
2022-09-29	88.18	89.36	87.13	88.68	17896011
2022-09-30	88.17	89.04	87.31	87.31	21357564
2022-10-03	90.04	92.36	89.72	91.92	23881332
2022-10-04	93.24	95.36	92.71	95.27	22133711
2022-10-05	95.75	99.99	95.66	99.12	34857698
2022-10-06	98.47	102.18	98.33	102.06	29124717
2022-10-07	102.19	103.32	100.18	101.03	24507647
2022-10-10	101.49	102.03	98.72	98.84	16786088
2022-10-11	97.22	99.76	96.75	98.00	17804127
2022-10-12	97.50	98.91	97.23	98.43	12635769
2022-10-13	97.55	102.45	97.40	101.87	22019142
2022-10-14	101.12	102.24	99.04	99.19	15229626
2022-10-17	101.07	101.97	100.50	100.62	14283231
2022-10-18	101.54	102.35	99.23	100.80	14065435
2022-10-19	101.25	103.99	101.23	103.79	20921704
2022-10-20	104.32	105.00	103.41	103.93	17649025
2022-10-21	104.45	106.40	103.91	105.86	22814149
2022-10-24	105.66	107.68	105.12	106.60	17024239
2022-10-25	106.41	107.33	105.07	105.88	15719805
2022-10-26	106.26	107.83	106.00	107.14	17390414
2022-10-27	108.41	109.58	107.42	107.55	18214023
2022-10-28	109.46	111.21	108.12	110.70	28169441
2022-10-31	109.50	112.91	109.44	110.81	26401838
2022-11-01	112.37	112.57	110.65	111.91	22213143
2022-11-02	111.58	112.10	109.31	109.61	20661778
2022-11-03	108.58	111.82	108.31	111.10	17103672
2022-11-04	113.00	113.50	110.80	112.31	17541462
2022-11-07	112.41	113.99	112.13	113.64	16008044
2022-11-08	113.48	114.66	112.60	114.00	14661028
2022-11-09	113.10	113.28	108.57	108.90	19522755
2022-11-10	110.19	110.70	107.57	110.50	20146732
2022-11-11	112.58	114.50	112.49	113.04	20518854
2022-11-14	112.63	114.64	112.49	113.37	20858291
2022-11-15	113.80	114.53	112.87	114.13	19373750
2022-11-16	113.44	114.26	111.86	112.91	13590973
2022-11-17	111.29	113.20	110.75	113.06	12435740
2022-11-18	110.90	112.48	109.61	112.08	15415025
2022-11-21	109.99	111.20	107.48	110.97	20972978
2022-11-22	112.21	114.47	111.43	114.18	17719088
2022-11-23	112.32	113.95	112.10	113.61	11546685
2022-11-25	113.88	114.61	113.06	113.21	7136013
2022-11-28	110.66	111.46	109.62	109.81	23017671
2022-11-29	110.61	111.80	109.79	110.54	14453174
2022-11-30	111.54	111.90	109.78	111.34	23158059
2022-12-01	111.64	112.07	110.18	110.80	14398314
2022-12-02	109.51	111.71	109.20	109.86	15248385
2022-12-05	110.70	111.36	105.94	106.85	19287746
2022-12-06	105.90	107.04	103.15	103.88	21196977
2022-12-07	103.78	104.85	102.37	103.65	20061729
2022-12-08	106.28	106.80	103.71	104.42	21128762
2022-12-09	104.59	105.95	103.30	103.54	21298194
2022-12-12	103.83	106.24	103.59	106.09	20413173
2022-12-13	107.80	108.54	107.02	107.25	24305345
2022-12-14	107.99	108.30	105.75	106.46	17597334
2022-12-15	105.33	106.17	103.70	105.44	15367888
2022-12-16	103.69	105.58	103.13	104.70	54596623
2022-12-19	105.26	106.20	104.38	105.17	13611124
2022-12-20	105.17	107.51	105.07	106.69	14680004
2022-12-21	108.29	108.59	107.16	108.06	13565365
2022-12-22	107.89	108.19	104.10	105.88	13215496
2022-12-23	106.95	108.74	106.90	108.68	11539448
2022-12-27	109.27	110.47	108.83	110.19	11962058
2022-12-28	109.91	110.00	107.90	108.38	10702075
2022-12-29	107.99	109.72	107.99	109.20	10534028
2022-12-30	108.61	110.50	108.61	110.30	11799640
2023-01-03	109.78	110.02	105.49	106.51	15146168
2023-01-04	104.80	107.16	104.76	106.82	18058396
2023-01-05	106.34	109.95	106.31	109.21	15946559
2023-01-06	110.08	111.99	109.67	110.53	16348131
2023-01-09	111.64	111.64	107.81	108.47	17964591
2023-01-10	109.79	110.33	108.01	110.09	15104595
2023-01-11	110.99	111.45	109.09	111.37	16710366
2023-01-12	111.82	113.74	111.74	113.22	15357321
2023-01-13	113.11	113.49	112.16	113.15	12011358
2023-01-17	113.41	114.08	112.67	112.93	16542201
2023-01-18	113.26	114.12	110.40	110.61	16399690
2023-01-19	110.07	112.13	109.58	111.32	12928021
2023-01-20	111.36	113.44	110.61	113.35	16515614
2023-01-23	113.64	114.59	112.64	112.76	16584422
2023-01-24	99.23	114.02	99.23	113.81	13583025
2023-01-25	113.23	113.65	111.39	113.21	11912947
2023-01-26	114.72	117.78	114.34	117.76	21019678
2023-01-27	116.95	117.67	115.39	115.61	15179207
2023-01-30	115.09	115.49	113.15	113.56	18672053
2023-01-31	112.10	116.40	110.43	116.01	27861849
2023-02-01	115.83	117.38	113.34	114.74	19464873
2023-02-02	114.85	115.07	109.83	111.15	24562123
2023-02-03	111.90	114.11	111.56	111.92	20226609
2023-02-06	112.36	113.09	110.32	111.73	13855205
2023-02-07	112.39	115.31	112.02	114.92	16013314
2023-02-08	115.05	115.83	113.85	113.92	18459678
2023-02-09	114.62	116.24	114.18	114.35	17439311
2023-02-10	116.51	119.63	116.16	118.26	24918616
2023-02-13	117.72	118.18	115.90	117.80	14536241
2023-02-14	117.01	117.81	116.02	116.42	12078992
2023-02-15	115.72	116.09	114.14	116.07	13673360
2023-02-16	115.31	116.78	114.80	115.73	11360604
2023-02-17	114.19	114.19	110.98	111.28	20758331
2023-02-21	110.81	112.38	110.81	111.17	14469431
2023-02-22	110.48	110.97	108.64	109.73	13973841
2023-02-23	110.73	111.83	109.90	110.74	11289402
2023-02-24	109.33	110.96	109.02	110.75	14351036
2023-02-27	110.80	111.26	109.96	110.55	11710453
2023-02-28	111.24	111.36	109.22	109.91	18107031
2023-03-01	109.31	111.86	109.24	110.89	13199955
2023-03-02	110.62	111.70	110.17	111.40	10343084
2023-03-03	110.05	113.37	109.95	112.81	13006713
2023-03-06	111.99	113.84	111.87	113.81	14347410
2023-03-07	112.81	113.17	111.17	111.61	11525289
2023-03-08	111.23	112.42	109.07	109.98	13509818
2023-03-09	110.87	112.23	109.03	109.13	12961244
2023-03-10	109.56	111.04	107.15	107.78	15795666
2023-03-13	105.34	107.86	103.72	106.54	20745625
2023-03-14	106.35	109.01	104.96	106.94	18263512
2023-03-15	102.82	104.20	100.22	101.62	25733781
2023-03-16	99.11	101.68	98.02	101.03	27476133
2023-03-17	100.60	101.61	99.14	99.84	43199470
2023-03-20	99.63	102.48	99.50	102.45	32042106
2023-03-21	104.17	107.28	104.13	107.04	31592310
2023-03-22	106.80	107.18	104.56	104.59	14952666
2023-03-23	105.36	106.34	102.44	103.41	14385865
2023-03-24	101.47	103.85	100.91	103.53	13405812
2023-03-27	104.74	106.48	103.91	105.80	14805911
2023-03-28	105.44	107.65	105.19	107.12	11047587
2023-03-29	108.06	109.16	107.49	108.96	14219122
2023-03-30	109.55	109.57	108.52	109.49	11578171
2023-03-31	109.68	110.17	109.05	109.66	14417961
2023-04-03	113.39	116.85	113.12	116.13	28087681
2023-04-04	116.26	116.70	114.17	115.02	16365489
2023-04-05	115.35	117.00	114.31	116.99	16479469
2023-04-06	116.86	117.18	114.77	115.05	15777957
2023-04-10	114.78	116.18	114.17	114.54	13006552
2023-04-11	114.96	116.20	114.38	115.35	11758461
2023-04-12	116.16	116.59	114.93	115.23	10919022
2023-04-13	114.60	115.89	114.13	115.77	12399652
2023-04-14	115.90	116.66	115.12	116.05	11530828
2023-04-17	115.49	116.51	114.42	114.70	13260352
2023-04-18	114.39	117.21	114.30	116.94	17436140
2023-04-19	116.08	116.90	115.77	116.57	10682605
2023-04-20	115.13	115.68	113.23	115.64	17038747
2023-04-21	116.49	116.88	115.26	116.01	14315329
2023-04-24	115.92	118.89	115.88	118.20	15831314
2023-04-25	117.55	117.74	115.63	116.52	12179825
2023-04-26	116.03	117.09	114.68	115.45	15566086
2023-04-27	115.62	117.01	114.88	116.83	16279188
2023-04-28	117.25	119.92	116.83	118.34	24381946
2023-05-01	115.99	117.30	114.45	114.67	17354987
2023-05-02	113.94	113.94	109.29	110.10	24324102
2023-05-03	109.08	109.81	107.76	107.93	16212343
2023-05-04	107.90	108.75	105.91	106.04	17177150
2023-05-05	108.55	109.43	107.53	108.68	14968197
2023-05-08	110.50	110.97	109.04	109.11	11187752
2023-05-09	108.34	110.23	108.21	109.14	11370769
2023-05-10	109.74	110.01	106.71	107.74	14884793
2023-05-11	106.49	106.82	104.93	105.79	17165897
2023-05-12	106.31	107.01	104.78	104.87	12613254
2023-05-15	105.51	105.93	104.58	105.07	13715576
2023-05-16	104.63	104.81	102.02	102.52	14800200
2023-05-17	103.39	105.23	102.85	104.82	14064742
2023-05-18	104.55	105.91	104.13	105.77	12005609
2023-05-19	106.57	107.05	105.82	106.26	13359630
2023-05-22	105.84	107.04	104.88	104.97	12882000
2023-05-23	105.99	108.22	105.75	106.40	14394440
2023-05-24	107.38	108.51	106.73	107.59	16340293
2023-05-25	105.94	106.43	104.71	105.66	14316463
2023-05-26	106.47	106.95	104.83	104.97	12370326
2023-05-30	103.29	104.12	102.61	104.04	11938025
2023-05-31	102.29	103.04	101.74	102.18	24926117
2023-06-01	101.75	105.58	101.26	103.36	13551936
2023-06-02	105.16	106.13	104.53	105.76	14112041
2023-06-05	107.19	107.03	105.09	105.29	10628001
2023-06-06	104.15	106.27	103.98	106.15	12209768
2023-06-07	106.79	108.89	106.73	108.53	16027086
2023-06-08	108.77	109.14	105.90	108.19	13517919
2023-06-09	108.46	108.61	107.16	107.39	12252531
2023-06-12	105.81	107.06	105.56	106.42	14115160
2023-06-13	107.38	108.34	106.28	106.44	13533780
2023-06-14	107.45	108.11	104.39	105.16	16627681
2023-06-15	105.50	107.03	105.44	105.89	16224117
2023-06-16	106.36	106.77	104.96	105.13	43128871
2023-06-20	104.68	104.77	102.12	102.72	17519379
2023-06-21	102.50	104.63	102.33	103.87	13285741
2023-06-22	102.84	103.89	102.65	103.30	12458807
2023-06-23	102.59	102.82	101.62	102.40	17933599
2023-06-26	102.20	104.91	102.20	104.29	14283407
2023-06-27	104.05	104.61	103.27	104.55	13227486
2023-06-28	104.31	105.82	103.20	105.40	13084062
2023-06-29	105.66	106.73	105.13	106.70	11364436
2023-06-30	107.32	107.88	106.81	107.25	13544664
2023-07-03	107.49	108.46	107.07	107.46	7396992
2023-07-05	107.63	107.92	106.10	106.91	12491205
2023-07-06	105.09	105.72	102.43	102.92	17964883
2023-07-07	101.92	104.00	101.56	103.16	21929158
2023-07-10	102.97	104.75	102.75	104.69	14877615
2023-07-11	105.26	106.16	104.81	105.97	12581080
2023-07-12	107.00	107.65	106.13	106.49	13238236
2023-07-13	105.97	106.23	103.32	104.54	26826838
2023-07-14	104.05	104.05	100.53	100.94	28181920
2023-07-17	100.72	101.67	100.22	101.38	18055849
2023-07-18	100.92	102.20	100.34	100.92	24617795
2023-07-19	101.05	102.40	100.80	101.62	15556541
2023-07-20	102.54	103.66	102.36	103.41	15740202
2023-07-21	104.16	104.38	103.26	103.89	17121487
2023-07-24	104.36	106.16	103.96	105.52	15090856
2023-07-25	105.06	106.09	104.54	105.68	14116084
2023-07-26	105.11	105.72	104.64	105.09	15159624
2023-07-27	106.00	106.99	104.74	105.42	17677887
2023-07-28	105.11	105.16	102.32	104.16	17571675
2023-07-31	105.19	107.86	105.19	107.24	24200295
2023-08-01	106.95	107.32	105.53	106.62	14212939
2023-08-02	106.26	106.38	104.57	105.29	13489809
2023-08-03	105.89	107.88	105.30	107.12	16283107
2023-08-04	107.96	109.24	107.33	107.42	14279634
2023-08-07	107.90	108.42	106.51	107.20	12410827
2023-08-08	106.04	107.75	104.84	107.73	14065573
2023-08-09	108.71	110.42	108.31	109.56	19919601
2023-08-10	110.19	111.63	109.44	110.12	15837170
2023-08-11	110.37	112.07	110.05	111.83	14047044
2023-08-14	111.68	111.98	110.78	111.01	12973383
2023-08-15	110.75	110.86	107.97	108.16	14909578
2023-08-16	108.28	109.33	106.28	106.34	13695121
2023-08-17	107.42	110.15	107.42	108.40	16709544
2023-08-18	107.64	110.20	107.62	110.04	16223953
2023-08-21	110.36	110.98	108.14	108.71	11092380
2023-08-22	109.17	109.72	107.95	108.10	10520842
2023-08-23	107.04	107.30	105.72	107.15	11435553
2023-08-24	106.42	107.77	106.07	106.35	10818478
2023-08-25	107.43	108.93	106.62	108.25	13579304
2023-08-28	108.45	110.04	108.44	109.16	10382122
2023-08-29	109.66	110.02	108.42	109.81	9665010
2023-08-30	110.44	111.14	109.98	110.88	11922060
2023-08-31	111.12	111.42	110.62	111.19	17479834
2023-09-01	112.20	113.82	112.20	113.52	14843482
2023-09-05	114.10	115.83	113.50	113.53	18304013
2023-09-06	113.48	114.59	113.23	114.51	13325542
2023-09-07	114.65	115.85	113.70	113.95	13248541
2023-09-08	114.53	116.05	114.32	115.61	14286483
2023-09-11	116.18	116.68	113.57	114.16	14383562
2023-09-12	115.34	117.67	115.27	117.49	20145761
2023-09-13	117.41	117.96	115.90	116.44	13472800
2023-09-14	117.55	118.66	117.33	118.52	15210701
2023-09-15	117.90	118.51	116.50	116.70	34568393
2023-09-18	117.53	118.24	116.70	117.64	14045311
2023-09-19	118.62	118.84	116.61	117.33	12569724
2023-09-20	116.54	118.02	116.32	116.40	11883207
2023-09-21	116.98	117.37	114.60	114.76	14409635
2023-09-22	115.71	116.68	114.81	114.94	13200212
2023-09-25	115.09	116.65	114.83	116.23	11316012
2023-09-26	115.50	116.73	115.37	116.41	11805429
2023-09-27	117.89	120.50	117.40	120.20	23976160
2023-09-28	119.98	120.70	118.19	119.47	16808116
2023-09-29	119.10	119.18	116.73	117.58	18813565
2023-10-02	117.53	117.79	114.55	115.63	14394999
2023-10-03	115.44	116.44	115.03	115.83	13297056
2023-10-04	114.05	114.09	110.50	111.50	19622226
2023-10-05	109.80	110.90	108.70	108.99	20128783
2023-10-06	105.73	108.27	105.11	107.17	25367466
2023-10-09	110.44	112.07	109.52	110.92	22369887
2023-10-10	111.02	111.45	110.12	110.45	13891952
2023-10-11	106.96	107.17	104.83	106.49	57939024
2023-10-12	107.59	107.84	106.09	106.47	31182957
2023-10-13	108.03	110.20	107.84	109.87	30290328
2023-10-16	110.50	110.68	109.13	109.95	18451996
2023-10-17	109.73	111.80	109.68	111.39	19775440
2023-10-18	111.82	113.39	111.70	112.95	23380266
2023-10-19	112.72	113.97	111.33	113.02	20972488
2023-10-20	112.92	113.32	110.79	111.08	22445269
2023-10-23	110.63	110.96	108.68	109.45	18184950
2023-10-24	109.70	109.82	108.12	108.39	16786108
2023-10-25	108.52	109.50	108.13	108.59	22047319
2023-10-26	107.45	108.34	106.50	107.60	18768285
2023-10-27	108.89	109.86	104.96	105.55	23092017
2023-10-30	105.74	106.42	105.21	105.88	19379917
2023-10-31	105.58	106.16	104.54	105.85	22185150
2023-11-01	106.53	107.17	105.46	105.64	28984865
2023-11-02	105.88	109.19	105.50	109.11	25212686
2023-11-03	108.40	108.78	106.54	107.78	30555554
2023-11-06	108.17	108.27	105.77	105.87	19097267
2023-11-07	104.47	104.86	103.29	104.21	20272486
2023-11-08	103.73	104.90	102.89	102.93	19184067
2023-11-09	103.67	103.97	102.86	102.96	18380538
2023-11-10	103.93	104.41	102.91	103.75	17831341
2023-11-13	104.05	105.14	103.81	103.89	15308382
2023-11-14	104.30	104.82	103.87	104.29	18260516
2023-11-15	103.96	105.15	103.50	103.66	20137561
2023-11-16	102.90	103.27	101.15	102.46	22469073
2023-11-17	103.06	105.43	102.75	104.96	22991823
2023-11-20	105.38	105.88	104.43	104.50	17464016
2023-11-21	104.21	104.70	103.22	104.46	14988984
2023-11-22	102.58	104.12	101.94	104.01	18073240
2023-11-24	104.02	105.47	103.91	104.57	9480768
2023-11-27	104.10	104.40	103.18	103.96	18013518
2023-11-28	104.24	104.91	103.88	103.90	20629512
2023-11-29	104.27	104.58	101.64	102.34	26802092
2023-11-30	103.11	104.48	101.81	102.74	29254687
2023-12-01	102.50	104.22	102.22	102.99	17845276
2023-12-04	102.13	103.36	101.59	102.43	21523942
2023-12-05	102.27	102.34	100.29	100.44	22250251
2023-12-06	100.00	100.72	98.34	99.11	31154792
2023-12-07	99.86	100.84	98.09	98.42	29990727
2023-12-08	99.02	99.79	98.75	99.55	22074945
2023-12-11	99.80	99.86	98.58	99.62	22252250
2023-12-12	98.68	98.68	97.48	98.05	26083964
2023-12-13	98.04	99.03	97.66	98.92	19915444
2023-12-14	99.85	102.14	99.72	101.58	26165653
2023-12-15	100.59	101.00	100.31	100.90	55527018
2023-12-18	102.13	103.11	101.52	101.65	21610428
2023-12-19	102.00	103.19	101.79	102.99	18904662
2023-12-20	103.50	103.94	101.13	101.27	20988863
2023-12-21	101.47	102.01	100.81	101.73	19250933
2023-12-22	102.31	102.94	101.82	101.91	12927831
2023-12-26	102.74	103.03	102.12	102.14	16835144
2023-12-27	102.04	102.55	101.34	101.66	14558830
2023-12-28	101.39	101.61	100.13	100.19	16329252
2023-12-29	100.37	100.59	99.62	99.98	17746408
2024-01-02	100.92	103.10	100.85	102.36	23483049
2024-01-03	102.27	103.62	101.66	103.22	23490779
2024-01-04	104.08	104.57	102.05	102.32	19395154
2024-01-05	103.17	103.40	102.13	102.63	15827392
2024-01-08	100.73	101.04	98.90	100.92	23370127
2024-01-09	101.29	101.29	99.19	99.67	19496647
2024-01-10	99.80	99.80	98.16	98.69	18206088
2024-01-11	99.04	99.50	98.56	98.67	15833360
2024-01-12	100.14	100.65	99.17	99.95	18041683
2024-01-16	99.82	100.01	97.53	97.69	20235699
2024-01-17	96.60	97.96	96.58	96.98	18384015
2024-01-18	97.00	97.09	95.82	96.80	20940275
2024-01-19	96.72	97.02	96.41	96.95	20088432
2024-01-22	96.70	97.10	95.77	96.82	19955946
2024-01-23	96.81	98.50	96.73	97.91	15863433
2024-01-24	98.32	99.65	97.74	99.60	17330646
2024-01-25	100.31	102.18	99.62	102.13	22089510
2024-01-26	101.97	103.08	101.19	103.00	20817240
2024-01-29	102.98	103.20	101.86	103.13	18317549
2024-01-30	102.41	104.88	102.10	104.85	19610934
2024-01-31	104.74	104.88	102.77	102.81	22415291
2024-02-01	103.57	104.01	101.62	102.39	19240687
2024-02-02	103.75	104.00	101.61	101.97	21973405
2024-02-05	101.45	102.38	100.50	101.55	17190890
2024-02-06	102.07	103.04	101.57	102.25	13353286
2024-02-07	102.25	102.73	101.18	102.22	13826832
2024-02-08	102.34	104.42	102.11	103.97	19636898
2024-02-09	104.10	104.84	101.70	101.77	20410510
2024-02-12	102.16	103.40	102.00	102.22	18173061
2024-02-13	102.76	103.09	100.60	101.34	18917431
2024-02-14	101.87	102.62	100.42	100.84	17651253
2024-02-15	100.60	103.94	100.60	103.73	23196310
2024-02-16	104.01	104.63	103.52	103.73	20151426
2024-02-20	103.84	104.12	102.65	102.75	17650010
2024-02-21	103.02	104.98	102.99	104.85	20999189
2024-02-22	104.16	105.41	103.45	104.76	20470668
2024-02-23	103.88	104.09	102.88	103.84	15975888
2024-02-26	103.72	104.94	103.05	104.25	13360800
2024-02-27	104.68	105.15	103.85	104.03	16359978
2024-02-28	104.47	105.43	104.00	104.32	14810486
2024-02-29	104.68	105.07	104.22	104.52	17566066
2024-03-01	105.72	106.39	105.38	105.84	18460120
2024-03-04	105.66	105.85	104.03	104.36	18137989
2024-03-05	104.53	106.27	104.32	105.64	19952712
2024-03-06	106.62	107.57	106.15	106.77	20472790
2024-03-07	106.60	107.98	106.60	107.37	15195406
2024-03-08	107.23	108.40	106.77	108.38	16281468
2024-03-11	108.25	109.12	107.34	109.02	17577285
2024-03-12	109.06	109.28	108.03	108.32	14957247
2024-03-13	109.14	110.35	109.11	109.53	17122239
2024-03-14	109.83	111.55	109.69	111.47	22121014
2024-03-15	110.85	112.30	110.85	111.27	38264401
2024-03-18	111.79	112.86	111.10	112.30	16770462
2024-03-19	112.22	113.49	112.06	113.09	14878756
2024-03-20	112.72	113.40	112.13	112.99	16119703
2024-03-21	112.92	113.91	112.57	113.49	14878022
2024-03-22	113.48	113.69	112.82	113.49	14701933
2024-03-25	113.83	115.78	113.83	114.65	14011734
2024-03-26	114.66	114.98	113.41	113.79	13152287
2024-03-27	113.48	115.06	113.41	114.97	12415674
2024-03-28	115.53	116.45	115.06	116.24	18482055
2024-04-01	116.41	117.24	115.38	116.99	13816996
2024-04-02	117.92	119.60	117.33	119.28	19919643
2024-04-03	119.48	119.75	118.73	119.30	16504307
2024-04-04	119.05	119.88	118.64	119.72	18467362
2024-04-05	119.98	122.15	119.64	121.37	21720591
2024-04-08	121.08	121.74	120.21	120.55	17513939
2024-04-09	121.00	121.65	120.34	121.18	14135720
2024-04-10	121.22	122.47	120.73	122.20	17409184
2024-04-11	122.69	122.69	120.34	121.79	17555869
2024-04-12	122.95	123.75	119.67	120.37	21556218
2024-04-15	121.09	121.69	119.45	119.68	15029528
2024-04-16	119.56	120.22	117.92	118.69	18082228
2024-04-17	118.55	119.35	117.12	118.63	14538577
2024-04-18	119.00	119.72	117.97	118.52	13821356
2024-04-19	119.16	120.93	118.95	119.88	21572367
2024-04-22	119.26	121.57	118.43	120.56	16340694
2024-04-23	120.00	121.06	119.45	121.03	13929816
2024-04-24	120.30	121.26	119.39	121.05	12101161
2024-04-25	121.03	121.76	119.40	121.33	16041029
2024-04-26	119.00	119.10	116.22	117.96	27289468
2024-04-29	117.76	120.05	117.76	119.64	17343755
2024-04-30	119.11	120.20	117.98	118.27	21083294
2024-05-01	118.28	118.47	115.66	116.03	27789759
2024-05-02	116.26	117.26	115.90	116.24	25513648
2024-05-03	116.00	116.07	114.13	116.00	28023313
2024-05-06	116.67	118.34	116.40	116.75	31401260
2024-05-07	117.28	117.58	115.93	116.17	30121973
2024-05-08	115.71	116.95	115.41	116.15	18957166
2024-05-09	116.20	118.53	116.19	118.44	17563975
2024-05-10	118.54	118.66	117.58	117.96	13648130
2024-05-13	118.42	119.04	117.12	116.96	15060619
2024-05-14	116.79	117.74	116.48	117.67	15079131
2024-05-15	117.61	118.84	116.08	118.58	18244303
2024-05-16	118.54	119.30	117.54	117.87	15745202
2024-05-17	118.30	119.83	117.96	119.64	15104469
2024-05-20	119.73	119.89	118.55	118.67	11551250
2024-05-21	118.40	119.45	117.78	117.85	14494980
2024-05-22	117.46	117.46	114.96	115.48	17879252
2024-05-23	115.60	117.51	113.36	113.51	15979835
2024-05-24	114.84	115.08	113.04	113.42	12212949
2024-05-28	113.52	115.11	113.07	114.86	13978305
2024-05-29	114.53	114.55	112.81	113.63	13902001
2024-05-30	113.27	114.13	112.96	113.99	14691976
2024-05-31	114.12	117.49	113.99	117.26	29037378
2024-06-03	116.30	116.36	113.76	114.45	19589338
2024-06-04	113.00	113.09	110.92	112.67	19412238
2024-06-05	112.89	113.19	111.48	113.12	14863516
2024-06-06	112.75	114.04	112.11	113.97	13154094
2024-06-07	113.79	114.90	112.67	112.75	13289196
2024-06-10	113.06	114.22	112.70	113.08	15245227
2024-06-11	112.49	112.67	111.31	112.17	12462403
2024-06-12	113.30	113.30	110.54	110.93	13606788
2024-06-13	110.84	110.86	109.72	110.04	14466868
2024-06-14	110.02	110.21	108.59	109.11	13313430
2024-06-17	109.17	109.46	108.18	108.36	21147943
2024-06-18	109.03	110.72	108.80	109.38	17762915
2024-06-20	109.91	112.62	109.59	111.74	17433192
2024-06-21	111.90	112.70	110.76	110.76	52220574
2024-06-24	111.64	114.53	111.64	114.05	16266688
2024-06-25	114.11	114.55	113.46	114.37	16213682
2024-06-26	114.39	114.82	113.14	114.41	15771751
2024-06-27	114.99	114.99	114.11	114.90	16812731
2024-06-28	115.86	116.54	114.68	115.12	24565910
2024-07-01	115.71	116.74	114.53	114.96	11972881
2024-07-02	115.90	115.94	113.49	114.18	13326703
2024-07-03	114.27	115.66	114.27	114.76	7732928
2024-07-05	114.61	114.63	112.69	113.37	12630986
2024-07-08	112.39	113.55	111.42	112.18	13350549
2024-07-09	111.11	112.54	110.62	110.94	11729085
2024-07-10	110.92	111.96	110.42	111.92	10004094
2024-07-11	111.43	113.32	110.93	113.25	13084875
2024-07-12	113.99	114.15	112.63	113.27	11684946
2024-07-15	114.27	116.16	113.58	115.21	13032503
2024-07-16	114.35	116.35	113.71	116.04	13614050
2024-07-17	116.74	118.18	116.55	117.64	13602766
2024-07-18	117.95	119.92	117.44	118.80	13033563
2024-07-19	118.59	118.88	115.87	116.07	16157707
2024-07-22	115.18	115.94	114.58	115.27	12065877
2024-07-23	114.81	115.17	113.17	113.41	11251733
2024-07-24	113.77	115.20	113.07	115.01	14925184
2024-07-25	115.17	118.03	114.56	117.43	17021698
2024-07-26	116.77	118.03	116.47	117.33	11252479
2024-07-29	117.32	117.39	115.38	116.10	8861806
2024-07-30	116.36	118.60	116.23	118.17	12483857
2024-07-31	119.64	119.76	118.56	118.59	15137710
2024-08-01	118.35	119.49	116.36	116.95	15051482
2024-08-02	115.97	118.87	115.42	116.88	20403773
2024-08-05	115.54	116.03	113.25	114.77	18025858
2024-08-06	114.45	115.63	113.63	114.16	13647778
2024-08-07	115.45	117.12	115.26	115.68	13660657
2024-08-08	116.08	118.11	115.73	117.89	13850993
2024-08-09	117.89	119.31	117.36	118.85	12151867
2024-08-12	119.55	120.17	118.02	119.00	13228911
2024-08-13	118.28	118.51	117.50	117.86	11585067
2024-08-14	118.10	119.90	117.63	118.00	12194520
2024-08-15	118.25	119.63	118.12	118.73	11579432
2024-08-16	117.99	118.48	117.66	118.17	10056024
2024-08-19	118.40	120.50	118.17	118.53	12417467
2024-08-20	118.65	118.65	114.51	114.58	15631967
2024-08-21	115.01	115.57	113.76	113.85	11752358
2024-08-22	113.78	115.01	113.64	114.73	10609501
2024-08-23	115.03	116.72	115.03	116.32	10381431
2024-08-26	117.76	118.94	116.92	118.81	13671016
2024-08-27	118.96	119.41	117.40	117.68	9991631
2024-08-28	117.00	117.58	116.26	116.52	10742867
2024-08-29	117.20	118.79	116.35	118.13	10753895
2024-08-30	116.79	118.02	116.29	117.94	13284689
2024-09-03	115.84	116.09	114.04	115.47	15725139
2024-09-04	115.29	116.15	113.98	114.06	12620584
2024-09-05	115.07	115.28	113.07	113.17	17200770
2024-09-06	113.59	114.18	111.73	112.64	13467747
2024-09-09	112.87	116.15	112.66	115.01	21645325
2024-09-10	115.10	115.40	110.17	110.82	20913405
2024-09-11	110.78	110.95	107.77	109.72	19571945
2024-09-12	109.90	111.33	109.76	111.23	15923318
2024-09-13	111.47	112.47	110.93	111.15	10035392
2024-09-16	112.05	113.09	111.69	112.71	11729034
2024-09-17	112.32	114.37	112.12	114.18	12202556
2024-09-18	114.11	115.63	113.81	114.58	12569929
2024-09-19	116.16	117.58	115.19	116.00	12660642
2024-09-20	115.46	115.51	114.25	115.27	36206195
2024-09-23	115.33	117.79	115.12	117.36	16066285
2024-09-24	117.84	118.16	116.83	117.05	11984863
2024-09-25	116.49	117.05	114.04	114.77	13816041
2024-09-26	111.14	113.48	111.14	112.80	16887908
2024-09-27	113.76	116.09	113.25	115.82	15963973
2024-09-30	115.46	117.39	114.96	117.22	13250657
2024-10-01	116.04	120.60	115.93	119.93	23235878
2024-10-02	121.93	122.82	120.20	121.52	17129676
2024-10-03	121.90	123.17	120.93	122.58	16524334
2024-10-04	123.20	125.19	122.43	124.83	19759207
2024-10-07	125.25	126.34	124.86	125.37	15714440
2024-10-08	123.88	124.02	121.26	122.04	14818475
2024-10-09	120.90	122.58	120.80	122.09	11144864
2024-10-10	123.16	123.70	122.29	123.14	10243320
2024-10-11	123.10	124.03	122.94	123.61	8294839
2024-10-14	123.24	124.26	122.62	124.08	9808122
2024-10-15	120.82	121.95	119.78	120.35	15771317
2024-10-16	120.89	121.44	120.60	120.66	8426770
2024-10-17	120.76	121.58	119.71	120.35	11204857
2024-10-18	120.44	120.64	119.15	120.01	12898640
2024-10-21	120.98	121.48	119.72	120.08	10177777
2024-10-22	120.26	121.19	119.94	120.70	9201408
2024-10-23	119.97	120.75	119.40	120.27	8320330
2024-10-24	120.00	120.44	119.13	119.59	9905556
2024-10-25	120.20	120.43	119.32	119.49	10714583
2024-10-28	116.79	119.01	116.77	118.90	11844545
2024-10-29	118.58	119.17	117.07	117.28	14731024
2024-10-30	117.66	118.27	116.48	116.69	12303738
2024-10-31	117.15	118.67	116.68	116.78	20511977
2024-11-01	119.93	119.95	114.84	114.95	20939321
2024-11-04	116.07	118.70	115.93	118.61	14965433
2024-11-05	119.08	119.21	118.01	118.96	10436744
2024-11-06	121.15	121.91	119.30	121.00	20807681
2024-11-07	121.30	121.50	119.61	121.15	12184431
2024-11-08	120.98	121.42	119.66	121.11	12835969
2024-11-11	121.00	121.62	120.07	120.47	11969663
2024-11-12	121.13	121.31	119.84	120.35	11972802
2024-11-13	120.57	122.05	118.80	120.48	15127877
2024-11-14	121.66	121.88	120.33	120.56	13041845
2024-11-15	120.40	121.24	119.13	119.31	19051713
2024-11-18	119.79	120.62	119.27	120.31	14243701
2024-11-19	119.75	119.75	118.20	118.63	11584382
2024-11-20	119.17	120.47	118.64	120.32	11360932
2024-11-21	121.08	122.55	120.27	121.93	14675422
2024-11-22	121.82	123.21	121.64	121.79	13323431
2024-11-25	121.43	121.88	119.61	119.97	26580295
2024-11-26	119.53	119.68	117.85	117.97	14827327
2024-11-27	118.09	118.73	117.43	117.66	11079122
2024-11-29	117.44	118.50	116.95	117.96	9426499
2024-12-02	118.05	118.20	116.82	117.85	12687317
2024-12-03	118.72	118.72	117.26	117.67	11756566
2024-12-04	117.50	117.55	113.86	114.28	19520583
2024-12-05	114.71	115.62	114.06	114.78	15751204
2024-12-06	114.54	114.77	113.50	113.57	16171066
2024-12-09	114.64	114.94	112.75	112.90	17412565
2024-12-10	113.59	113.88	111.75	112.67	20990943
2024-12-11	112.00	112.39	111.11	111.92	32392238
2024-12-12	111.59	112.38	110.78	111.82	14543256
2024-12-13	111.90	111.90	110.25	110.84	13106079
2024-12-16	110.20	110.40	108.16	108.47	20256088
2024-12-17	107.24	108.17	106.79	108.01	17553995
2024-12-18	107.57	108.83	106.31	106.42	17114542
2024-12-19	107.39	107.67	105.21	105.51	20565557
2024-12-20	105.45	106.14	104.84	105.87	40141153
2024-12-23	105.31	106.60	104.92	106.30	12285078
2024-12-24	106.52	107.19	105.70	106.40	7806997
2024-12-26	106.52	107.03	105.94	106.49	9653408
2024-12-27	106.30	107.99	105.77	106.48	11943906
2024-12-30	106.30	106.56	105.51	105.76	11080770
2024-12-31	106.17	107.90	105.78	107.57	12387756
2025-01-02	108.28	109.00	106.88	107.31	12685447
2025-01-03	108.00	108.49	107.46	107.86	14237885
2025-01-06	108.24	109.78	107.52	107.74	15623677
2025-01-07	108.94	110.06	108.28	108.75	12625890
2025-01-08	107.31	107.71	106.01	106.93	17858110
2025-01-10	108.70	110.10	105.78	106.54	19304499
2025-01-13	107.13	109.63	107.13	109.29	17073395
2025-01-14	108.79	109.76	107.83	109.72	11191175
2025-01-15	110.05	111.73	109.47	111.51	14521095
2025-01-16	111.19	111.69	110.55	111.32	10366585
2025-01-17	111.03	112.87	110.82	112.32	19298504
2025-01-21	112.05	112.18	111.13	111.47	20416286
2025-01-22	111.20	111.57	109.40	109.53	15718012
2025-01-23	110.31	111.14	109.61	110.15	13726784
2025-01-24	110.24	110.71	108.41	108.66	14235885
2025-01-27	109.01	110.45	108.39	110.17	15926670
2025-01-28	110.41	110.87	107.79	108.04	15862029
2025-01-29	107.71	108.78	107.47	108.67	12345523
2025-01-30	109.24	109.85	108.70	109.57	14346335
2025-01-31	110.55	110.55	106.10	106.83	20381446
2025-02-03	106.64	107.30	105.32	107.09	14623197
2025-02-04	106.71	110.28	106.53	109.96	14835692
2025-02-05	109.74	110.01	109.10	109.88	13364387
2025-02-06	110.77	111.05	107.99	108.43	13411401
2025-02-07	108.78	109.73	108.32	108.89	10051626
2025-02-10	110.01	111.03	109.88	110.97	12142197
2025-02-11	111.60	112.51	110.82	110.68	12713127
2025-02-12	110.05	110.23	107.18	107.35	18244122
2025-02-13	107.15	108.41	106.52	108.13	15459952
2025-02-14	108.52	110.23	108.10	108.24	15733529
2025-02-18	108.63	110.99	108.32	110.14	20060298
2025-02-19	110.76	112.13	110.06	110.30	10964698
2025-02-20	110.57	112.42	109.95	112.00	16325803
2025-02-21	111.32	111.85	110.56	110.69	14709985
2025-02-24	110.93	111.86	110.32	111.27	13153471
2025-02-25	111.30	112.13	108.89	109.73	14496964
2025-02-26	109.74	109.87	108.52	109.46	10446405
2025-02-27	110.01	111.29	109.28	110.15	15293173
2025-02-28	110.11	111.58	109.34	111.33	18821665
2025-03-03	111.70	112.16	106.51	107.76	18706879
2025-03-04	106.36	108.96	105.94	107.54	19394905
2025-03-05	105.84	106.33	103.67	105.44	24822245
2025-03-06	105.43	108.11	104.36	107.62	17150233
2025-03-07	108.41	110.40	108.30	109.02	19624965
2025-03-10	109.28	112.57	109.08	111.80	22749073
2025-03-11	111.92	112.10	108.79	109.16	19904735
2025-03-12	109.05	110.13	108.42	109.13	14051500
2025-03-13	108.33	110.82	107.63	108.67	17767836
2025-03-14	108.94	112.18	108.31	111.90	15890063
2025-03-17	111.80	114.50	111.73	113.76	19908789
2025-03-18	114.09	114.54	112.57	113.64	15998713
2025-03-19	114.20	115.82	113.83	115.41	17315001
2025-03-20	114.72	116.47	114.21	115.90	16230772
2025-03-21	115.50	115.99	114.35	115.50	41102795
2025-03-24	115.68	116.91	115.58	115.80	14207469
2025-03-25	116.43	117.64	115.96	116.59	12081795
2025-03-26	117.68	119.18	117.68	118.27	14112756
2025-03-27	118.10	119.07	117.26	117.89	12740786
2025-03-28	118.10	118.46	117.24	117.73	10233433
2025-03-31	117.79	119.91	117.79	118.90	8229144

Explore More About XOM

Coins representing dividend payouts and trends

XOM Dividend History

Discover Exxon Mobil Corp'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

XOM Stock Split History

Discover Exxon Mobil Corp'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

XOM Historical Prices

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

Web Analytics