BNS Historical Prices

Summary

Key Stock Metrics

43.68

(August 5, 2024)

52-Week Low

57.07

(December 2, 2024)

52-Week High

74.86

(February 9, 2022)

All-Time High

54.87

(July 1, 2025)

Current Price

Historical Prices Table

Date	Open	High	Low	Close	Volume
2002-06-11	17.21	17.30	16.94	16.98	62200
2002-06-12	17.06	17.26	17.06	17.11	73000
2002-06-13	17.10	17.10	16.69	16.81	21600
2002-06-14	16.61	16.70	16.57	16.63	24400
2002-06-17	16.67	16.90	16.59	16.76	29600
2002-06-18	16.81	16.91	16.70	16.70	26800
2002-06-19	16.80	16.80	16.70	16.70	2400
2002-06-20	16.73	16.73	16.45	16.63	11600
2002-06-21	16.63	16.70	16.45	16.45	5000
2002-06-24	16.36	16.39	16.21	16.34	8200
2002-06-25	16.50	16.50	16.45	16.50	1400
2002-06-26	16.34	16.44	16.09	16.09	18600
2002-06-27	16.20	16.48	16.20	16.45	502600
2002-06-28	16.40	16.66	16.30	16.66	39600
2002-07-01	16.71	16.80	16.71	16.80	18800
2002-07-02	16.40	16.45	16.24	16.32	30200
2002-07-03	16.34	16.34	16.16	16.29	2000
2002-07-05	16.33	16.33	16.25	16.30	3000
2002-07-08	16.33	16.66	16.33	16.64	10000
2002-07-09	16.75	16.87	16.75	16.87	10000
2002-07-10	16.78	16.78	16.55	16.63	19000
2002-07-11	16.55	16.55	16.20	16.22	10600
2002-07-12	16.01	16.01	15.81	15.85	9400
2002-07-15	15.89	15.90	15.68	15.85	32200
2002-07-16	15.80	15.97	15.77	15.77	14000
2002-07-17	15.88	15.93	15.78	15.89	16600
2002-07-18	15.85	16.00	15.81	15.85	39200
2002-07-19	15.75	15.80	15.35	15.35	44400
2002-07-22	15.05	15.18	14.80	14.96	31600
2002-07-23	15.03	15.13	14.50	14.50	44200
2002-07-24	14.00	14.73	14.00	14.73	22400
2002-07-25	14.65	15.05	14.65	14.91	37200
2002-07-26	14.91	14.94	14.70	14.78	19400
2002-07-29	14.95	15.24	14.94	15.21	71400
2002-07-30	15.07	15.46	15.07	15.32	8000
2002-07-31	15.28	15.49	15.25	15.49	11000
2002-08-01	15.45	15.68	15.32	15.61	25000
2002-08-02	15.61	15.73	15.57	15.73	15600
2002-08-05	15.68	15.68	15.60	15.61	3200
2002-08-06	15.50	15.72	15.50	15.70	10000
2002-08-07	15.76	15.76	15.57	15.72	5800
2002-08-08	15.88	15.94	15.74	15.92	38400
2002-08-09	16.14	16.20	16.09	16.09	5800
2002-08-12	15.86	15.90	15.82	15.82	4000
2002-08-13	16.03	16.07	15.85	15.85	19400
2002-08-14	15.80	15.97	15.72	15.97	44600
2002-08-15	15.90	15.93	15.75	15.75	54400
2002-08-16	15.77	15.77	15.72	15.72	1000
2002-08-19	15.67	15.81	15.66	15.75	44200
2002-08-20	15.92	16.15	15.87	16.11	28600
2002-08-21	16.18	16.34	16.05	16.23	39400
2002-08-22	16.19	16.19	15.96	16.05	215400
2002-08-23	16.05	16.09	15.99	15.99	7000
2002-08-26	16.04	16.09	16.04	16.09	2000
2002-08-27	16.09	16.13	15.38	15.38	137800
2002-08-28	14.91	15.12	14.91	15.06	21600
2002-08-29	14.91	15.03	14.85	14.96	13600
2002-08-30	15.00	15.15	15.00	15.08	11800
2002-09-03	15.02	15.02	14.79	14.86	27600
2002-09-04	14.87	14.89	14.75	14.88	16600
2002-09-05	14.79	14.90	14.65	14.90	8200
2002-09-06	15.05	15.11	14.81	14.90	13800
2002-09-09	14.90	14.99	14.90	14.99	7400
2002-09-10	14.96	15.06	14.82	14.89	15000
2002-09-11	15.00	15.11	15.00	15.07	14000
2002-09-12	14.92	14.98	14.78	14.78	16000
2002-09-13	14.68	14.73	14.64	14.67	13400
2002-09-16	14.76	14.82	14.73	14.75	5400
2002-09-17	14.87	14.92	14.74	14.74	9800
2002-09-18	14.59	14.59	14.38	14.49	12600
2002-09-19	14.40	14.40	13.95	14.14	26400
2002-09-20	13.96	14.15	13.74	14.11	74800
2002-09-23	13.89	13.91	13.53	13.65	29200
2002-09-24	13.59	13.86	13.54	13.60	47000
2002-09-25	13.73	13.92	13.62	13.92	24200
2002-09-26	14.01	14.14	14.01	14.14	18800
2002-09-27	14.06	14.11	13.79	13.79	25400
2002-09-30	13.71	14.16	13.64	14.08	77800
2002-10-01	14.01	14.43	13.79	14.34	35400
2002-10-02	14.22	14.32	13.92	14.03	31000
2002-10-03	13.90	13.94	13.68	13.70	56600
2002-10-04	13.78	13.78	13.45	13.62	51600
2002-10-07	13.65	13.65	13.42	13.51	40400
2002-10-08	13.58	13.97	13.56	13.86	52600
2002-10-09	13.59	13.67	13.20	13.30	47400
2002-10-10	13.34	13.80	13.28	13.74	50000
2002-10-11	13.91	14.18	13.82	14.04	20000
2002-10-14	14.00	14.05	13.95	14.00	33000
2002-10-15	14.46	14.93	14.46	14.93	55800
2002-10-16	14.78	14.87	14.62	14.77	10800
2002-10-17	15.02	15.35	15.02	15.21	23000
2002-10-18	15.12	15.57	15.07	15.53	31200
2002-10-21	15.57	15.88	15.48	15.88	32600
2002-10-22	15.79	15.79	14.99	15.00	16800
2002-10-23	14.94	14.99	14.64	14.98	26000
2002-10-24	15.08	15.65	14.94	15.38	61600
2002-10-25	15.46	15.46	15.22	15.46	17200
2002-10-28	15.72	15.82	15.64	15.70	17600
2002-10-29	15.42	15.47	15.00	15.17	26200
2002-10-30	15.06	15.06	14.93	15.01	60800
2002-10-31	15.01	15.05	14.74	14.75	24200
2002-11-01	14.66	14.96	14.65	14.96	59400
2002-11-04	15.05	15.56	15.05	15.38	36800
2002-11-05	14.65	14.90	14.63	14.90	77400
2002-11-06	14.81	14.81	14.33	14.72	54600
2002-11-07	14.65	14.70	14.57	14.67	12200
2002-11-08	14.59	14.68	14.52	14.68	39000
2002-11-11	14.67	14.67	14.52	14.52	31400
2002-11-12	14.53	14.64	14.53	14.55	16600
2002-11-13	14.52	14.68	14.40	14.54	43400
2002-11-14	14.62	14.69	14.62	14.65	2600
2002-11-15	14.55	14.59	14.41	14.49	15000
2002-11-18	14.52	14.54	14.28	14.45	41200
2002-11-19	14.33	14.49	14.29	14.34	21200
2002-11-20	14.40	14.53	14.40	14.48	60400
2002-11-21	14.60	14.92	14.60	14.90	34600
2002-11-22	14.80	15.41	14.80	15.41	26800
2002-11-25	15.50	15.75	15.50	15.72	14600
2002-11-26	15.78	15.78	15.30	15.36	11200
2002-11-27	15.41	15.83	15.41	15.59	25600
2002-11-29	15.65	15.82	15.65	15.79	10200
2002-12-02	15.78	15.91	15.62	15.68	38600
2002-12-03	15.56	15.97	15.50	15.77	65800
2002-12-04	15.74	15.82	15.74	15.81	15600
2002-12-05	15.78	15.78	15.65	15.68	13000
2002-12-06	15.60	15.78	15.57	15.74	18600
2002-12-09	15.88	16.04	15.88	15.95	26000
2002-12-10	16.00	16.26	16.00	16.25	24000
2002-12-11	16.30	16.55	16.30	16.48	28600
2002-12-12	16.55	16.95	16.55	16.85	25000
2002-12-13	16.69	16.89	16.69	16.89	32000
2002-12-16	16.98	17.03	16.91	17.03	18200
2002-12-17	17.06	17.12	16.93	16.93	25600
2002-12-18	17.00	17.00	16.83	16.83	8600
2002-12-19	16.90	17.10	16.88	16.88	36600
2002-12-20	16.95	17.01	16.87	17.00	46200
2002-12-23	17.09	17.25	17.06	17.19	13000
2002-12-26	17.25	17.38	17.23	17.28	18000
2002-12-27	17.05	17.05	16.76	16.78	14800
2002-12-30	16.74	16.82	16.73	16.79	18200
2002-12-31	16.81	16.82	16.71	16.75	6400
2003-01-02	16.82	17.07	16.79	17.04	11400
2003-01-03	17.01	17.10	17.01	17.10	15200
2003-01-06	17.29	17.53	17.24	17.39	8400
2003-01-07	17.40	17.44	17.29	17.32	81400
2003-01-08	17.35	17.35	16.91	16.93	30800
2003-01-09	17.09	17.13	16.77	16.98	10800
2003-01-10	16.98	17.17	16.92	17.01	23400
2003-01-13	17.04	17.12	16.89	16.89	18000
2003-01-14	16.88	16.96	16.71	16.71	34600
2003-01-15	16.74	16.88	16.56	16.64	43600
2003-01-16	16.71	16.83	16.64	16.83	52200
2003-01-17	16.73	16.87	16.70	16.82	58400
2003-01-21	16.85	16.90	16.69	16.69	7000
2003-01-22	16.73	16.81	16.66	16.70	15600
2003-01-23	16.90	16.98	16.88	16.91	83200
2003-01-24	16.88	16.89	16.68	16.79	15800
2003-01-27	16.80	16.80	16.45	16.49	7200
2003-01-28	16.55	16.70	16.37	16.38	26600
2003-01-29	16.40	16.48	16.08	16.42	37800
2003-01-30	16.43	16.55	16.43	16.48	130000
2003-01-31	16.44	16.73	16.37	16.69	69200
2003-02-03	16.67	16.74	16.60	16.71	25000
2003-02-04	16.61	16.78	16.55	16.78	16000
2003-02-05	16.77	16.79	16.58	16.72	31000
2003-02-06	16.66	16.75	16.57	16.60	17000
2003-02-07	16.64	16.64	16.52	16.60	12600
2003-02-10	16.60	16.60	16.32	16.38	5200
2003-02-11	16.40	16.59	16.34	16.55	5400
2003-02-12	16.57	16.61	16.48	16.51	8800
2003-02-13	16.55	16.66	16.55	16.66	3400
2003-02-14	16.67	16.75	16.64	16.68	10200
2003-02-18	17.00	17.32	17.00	17.28	23600
2003-02-19	17.27	17.27	17.14	17.17	9600
2003-02-20	17.35	17.36	17.25	17.35	14200
2003-02-21	17.40	17.45	17.39	17.42	9600
2003-02-24	17.40	17.54	17.33	17.37	53000
2003-02-25	17.37	17.46	17.19	17.46	18400
2003-02-26	17.40	17.47	17.31	17.31	5600
2003-02-27	17.44	17.79	17.44	17.72	23400
2003-02-28	17.74	18.05	17.70	17.87	49400
2003-03-03	17.79	17.96	17.61	17.65	24800
2003-03-04	17.64	17.78	17.47	17.50	38800
2003-03-05	17.55	17.72	17.54	17.54	12800
2003-03-06	17.50	17.50	17.39	17.42	17800
2003-03-07	17.37	17.59	17.33	17.56	9200
2003-03-10	17.59	17.59	17.44	17.49	11200
2003-03-11	17.49	17.52	17.21	17.21	21200
2003-03-12	17.11	17.13	16.88	16.94	35600
2003-03-13	16.98	17.08	16.97	17.08	16000
2003-03-14	17.03	17.17	16.94	17.17	6800
2003-03-17	17.07	17.36	17.07	17.30	43400
2003-03-18	17.37	17.62	17.37	17.57	23400
2003-03-19	17.62	17.70	17.53	17.59	30600
2003-03-20	17.56	17.78	17.56	17.73	10200
2003-03-21	17.78	17.81	17.64	17.81	13000
2003-03-24	17.76	17.94	17.70	17.76	31400
2003-03-25	17.72	17.78	17.70	17.72	23200
2003-03-26	17.78	17.81	17.57	17.73	16800
2003-03-27	17.75	17.94	17.71	17.94	28200
2003-03-28	17.67	17.81	17.67	17.78	9000
2003-03-31	17.72	17.73	17.50	17.59	30000
2003-04-01	17.63	17.69	17.51	17.53	25800
2003-04-02	17.66	17.95	17.66	17.92	5600
2003-04-03	17.87	17.87	17.63	17.66	14000
2003-04-04	17.69	17.69	17.57	17.66	13600
2003-04-07	17.66	17.86	17.66	17.82	16200
2003-04-08	17.83	18.05	17.83	17.94	49200
2003-04-09	17.95	18.01	17.93	17.97	5600
2003-04-10	18.09	18.36	18.05	18.36	57800
2003-04-11	18.40	18.69	18.40	18.63	42200
2003-04-14	18.53	18.65	18.53	18.54	20800
2003-04-15	18.60	18.64	18.53	18.63	23200
2003-04-16	18.66	18.66	18.49	18.49	11200
2003-04-17	18.52	18.67	18.52	18.63	28000
2003-04-21	18.38	18.61	18.38	18.59	16000
2003-04-22	18.62	18.74	18.62	18.74	41600
2003-04-23	18.75	18.93	18.75	18.91	7000
2003-04-24	18.75	18.93	18.75	18.80	34000
2003-04-25	18.79	18.89	18.76	18.87	12000
2003-04-28	18.93	19.02	18.92	19.02	7400
2003-04-29	19.01	19.18	19.00	19.09	26000
2003-04-30	19.20	19.46	19.20	19.41	26600
2003-05-01	19.49	19.57	19.44	19.51	24400
2003-05-02	19.50	19.68	19.50	19.67	24600
2003-05-05	19.70	20.06	19.70	20.01	16800
2003-05-06	20.04	20.39	20.04	20.37	41800
2003-05-07	20.27	20.31	20.20	20.29	19400
2003-05-08	20.29	20.31	20.20	20.31	30200
2003-05-09	20.24	20.53	20.24	20.47	72400
2003-05-12	20.46	20.96	20.46	20.95	19200
2003-05-13	20.87	21.16	20.83	21.04	57400
2003-05-14	21.05	21.33	20.95	21.32	16800
2003-05-15	21.31	21.31	21.18	21.23	46400
2003-05-16	21.31	21.60	21.29	21.54	30800
2003-05-19	21.51	21.55	21.48	21.51	15600
2003-05-20	21.74	21.99	21.63	21.89	31400
2003-05-21	21.84	21.90	21.59	21.70	36600
2003-05-22	21.49	21.59	21.35	21.40	30800
2003-05-23	21.18	21.42	21.18	21.34	19200
2003-05-27	21.22	21.53	21.19	21.31	55600
2003-05-28	21.20	21.24	20.94	21.10	22200
2003-05-29	21.09	21.47	21.09	21.38	21200
2003-05-30	21.38	21.53	21.25	21.42	62800
2003-06-02	21.39	21.85	21.35	21.75	71000
2003-06-03	21.64	21.70	21.58	21.69	44600
2003-06-04	21.81	22.26	21.81	22.05	59200
2003-06-05	22.04	22.59	22.04	22.42	35800
2003-06-06	22.32	22.46	21.95	22.05	57000
2003-06-09	21.88	21.92	21.74	21.82	21000
2003-06-10	21.70	21.98	21.48	21.98	26600
2003-06-11	22.06	22.39	22.06	22.38	25800
2003-06-12	22.39	22.51	22.32	22.51	22000
2003-06-13	22.44	22.73	22.39	22.71	31600
2003-06-16	22.62	22.83	22.58	22.83	73600
2003-06-17	22.85	22.85	22.64	22.79	51200
2003-06-18	22.79	22.90	22.67	22.83	38200
2003-06-19	22.50	22.71	22.49	22.61	50200
2003-06-20	22.61	22.61	22.09	22.20	36000
2003-06-23	22.13	22.13	21.97	22.01	19600
2003-06-24	21.99	22.10	21.94	22.00	41800
2003-06-25	22.13	22.46	22.13	22.21	37800
2003-06-26	22.13	22.16	22.03	22.12	26200
2003-06-27	22.20	22.48	22.20	22.34	78600
2003-06-30	22.15	23.14	21.98	23.14	90200
2003-07-01	22.63	22.73	22.55	22.64	32600
2003-07-02	22.45	22.52	22.28	22.40	34600
2003-07-03	22.32	22.64	22.32	22.64	20600
2003-07-07	22.21	22.52	22.21	22.52	13600
2003-07-08	22.38	22.38	22.05	22.34	31200
2003-07-09	22.25	22.32	22.13	22.30	16400
2003-07-10	22.06	22.14	21.88	22.12	11400
2003-07-11	22.08	22.30	22.08	22.22	31200
2003-07-14	22.25	22.67	22.25	22.67	23800
2003-07-15	22.54	22.75	22.48	22.53	40800
2003-07-16	22.53	22.63	22.44	22.63	9600
2003-07-17	22.44	22.44	22.14	22.30	31000
2003-07-18	22.18	22.18	21.75	22.17	74200
2003-07-21	22.09	22.27	22.05	22.24	12600
2003-07-22	22.21	22.48	22.09	22.46	28600
2003-07-23	22.49	22.87	22.49	22.75	33600
2003-07-24	22.82	23.08	22.60	22.65	27800
2003-07-25	22.80	22.94	22.75	22.88	28600
2003-07-28	22.88	22.97	22.76	22.78	13200
2003-07-29	22.72	22.74	22.50	22.53	16400
2003-07-30	22.31	22.32	21.76	21.82	38600
2003-07-31	21.71	21.75	21.48	21.56	43400
2003-08-01	21.64	21.67	21.38	21.38	29200
2003-08-04	21.39	21.41	21.23	21.23	12600
2003-08-05	21.24	21.36	21.17	21.17	16200
2003-08-06	20.92	21.23	20.78	21.08	36400
2003-08-07	21.14	21.30	21.14	21.15	27600
2003-08-08	21.25	21.62	21.25	21.62	16200
2003-08-11	21.72	22.13	21.72	22.08	30200
2003-08-12	22.08	22.31	22.08	22.23	20800
2003-08-13	22.30	22.50	22.30	22.49	24800
2003-08-14	22.46	22.46	22.00	22.05	18600
2003-08-15	22.01	22.21	22.01	22.21	6400
2003-08-18	22.00	22.29	22.00	22.14	11200
2003-08-19	21.98	22.36	21.96	22.28	17800
2003-08-20	22.20	22.22	21.87	21.91	10400
2003-08-21	21.92	21.96	21.70	21.78	18800
2003-08-22	21.80	21.80	21.62	21.66	16600
2003-08-25	21.68	21.75	21.59	21.66	27600
2003-08-26	21.78	21.96	21.73	21.82	25000
2003-08-27	21.75	21.78	21.63	21.75	17600
2003-08-28	21.84	21.95	21.75	21.95	44800
2003-08-29	21.96	22.20	21.96	22.19	12200
2003-09-02	22.16	22.37	22.16	22.30	15400
2003-09-03	22.48	22.58	22.30	22.36	96400
2003-09-04	22.48	22.48	22.33	22.37	4400
2003-09-05	22.34	22.45	22.29	22.45	8800
2003-09-08	22.38	22.38	22.20	22.20	8400
2003-09-09	22.25	22.25	22.12	22.18	14600
2003-09-10	22.19	22.46	22.19	22.44	14600
2003-09-11	22.28	22.44	22.28	22.41	9600
2003-09-12	22.46	22.63	22.46	22.61	14800
2003-09-15	22.62	22.62	22.49	22.55	11800
2003-09-16	22.51	22.68	22.46	22.68	4800
2003-09-17	22.67	22.83	22.67	22.80	30200
2003-09-18	22.91	23.09	22.89	23.05	28400
2003-09-19	23.24	23.40	23.23	23.31	26600
2003-09-22	23.35	23.38	23.23	23.31	9800
2003-09-23	23.26	23.27	23.11	23.24	9600
2003-09-24	23.30	23.44	23.24	23.38	22200
2003-09-25	23.31	23.36	23.25	23.27	11600
2003-09-26	23.16	23.17	23.04	23.12	15400
2003-09-29	23.03	23.25	22.96	23.25	12800
2003-09-30	23.27	23.38	23.18	23.33	33600
2003-10-01	23.45	23.87	23.45	23.76	15000
2003-10-02	23.71	23.89	23.71	23.78	34800
2003-10-03	23.56	23.70	23.40	23.43	45400
2003-10-06	23.41	23.62	23.32	23.62	13000
2003-10-07	23.74	24.11	23.74	24.01	77200
2003-10-08	23.99	24.16	23.82	23.82	30000
2003-10-09	23.83	23.83	23.62	23.68	18600
2003-10-10	23.95	24.17	23.95	24.17	6000
2003-10-13	24.15	24.28	24.13	24.28	3600
2003-10-14	24.18	24.73	24.18	24.73	27600
2003-10-15	24.70	25.42	24.70	25.19	60400
2003-10-16	25.16	25.28	25.03	25.04	40200
2003-10-17	25.06	25.06	24.91	25.02	10000
2003-10-20	25.02	25.13	24.83	25.02	26200
2003-10-21	24.88	25.15	24.83	25.15	21000
2003-10-22	25.21	25.28	25.08	25.28	30200
2003-10-23	25.18	25.19	25.07	25.11	35000
2003-10-24	25.11	25.11	24.91	24.98	12800
2003-10-27	24.96	25.12	24.96	25.05	13200
2003-10-28	25.13	25.31	25.07	25.28	14200
2003-10-29	25.25	25.32	25.18	25.27	19400
2003-10-30	25.35	25.40	24.90	24.95	34400
2003-10-31	24.94	24.94	24.71	24.85	38800
2003-11-03	24.82	24.88	24.70	24.71	22600
2003-11-04	24.71	24.88	24.65	24.84	17200
2003-11-05	24.90	24.98	24.77	24.88	43200
2003-11-06	24.76	24.78	24.64	24.64	15600
2003-11-07	24.75	24.95	24.75	24.87	56200
2003-11-10	24.98	25.04	24.76	24.78	50000
2003-11-11	24.75	24.78	24.66	24.74	9000
2003-11-12	24.86	25.02	24.70	24.74	29800
2003-11-13	24.78	24.86	24.55	24.58	23000
2003-11-14	24.61	24.75	24.45	24.55	25000
2003-11-17	24.52	24.52	24.33	24.42	26400
2003-11-18	24.48	24.86	24.48	24.80	30400
2003-11-19	24.76	25.11	24.76	24.83	60400
2003-11-20	24.83	25.05	24.77	24.88	32400
2003-11-21	24.78	24.97	24.78	24.82	10800
2003-11-24	24.78	24.81	24.48	24.64	19600
2003-11-25	24.68	24.77	24.57	24.64	11600
2003-11-26	24.85	24.85	24.44	24.60	26800
2003-11-28	24.82	24.86	24.73	24.73	24000
2003-12-01	24.68	24.69	24.55	24.58	18400
2003-12-02	24.58	24.80	24.49	24.65	40400
2003-12-03	24.64	24.73	24.39	24.50	24800
2003-12-04	24.36	24.43	23.92	24.00	31000
2003-12-05	24.01	24.19	23.87	24.12	32600
2003-12-08	24.22	24.39	24.15	24.33	14000
2003-12-09	24.39	24.47	24.18	24.39	29200
2003-12-10	24.39	24.39	24.16	24.29	41000
2003-12-11	23.88	24.01	23.81	23.93	20600
2003-12-12	23.98	24.03	23.89	23.94	37400
2003-12-15	24.00	24.17	23.85	23.90	68400
2003-12-16	23.81	24.20	23.81	24.13	39400
2003-12-17	24.08	24.45	24.08	24.45	21600
2003-12-18	24.35	24.40	24.31	24.37	13000
2003-12-19	24.33	24.44	24.23	24.44	14400
2003-12-22	24.45	24.73	24.45	24.64	25600
2003-12-23	24.64	24.74	24.64	24.68	9200
2003-12-24	24.81	25.15	24.81	25.07	17800
2003-12-26	25.08	25.20	25.05	25.20	3200
2003-12-29	25.08	25.22	25.03	25.12	23800
2003-12-30	25.22	25.49	25.15	25.36	28400
2003-12-31	25.43	25.45	25.30	25.32	56000
2004-01-02	25.44	25.65	25.31	25.52	35800
2004-01-05	25.77	25.83	25.72	25.72	41400
2004-01-06	25.76	25.80	25.58	25.73	18600
2004-01-07	25.71	25.79	25.61	25.62	23600
2004-01-08	25.71	25.71	25.47	25.59	39400
2004-01-09	25.67	25.75	25.59	25.60	22200
2004-01-12	25.45	25.63	25.41	25.46	79400
2004-01-13	25.59	25.74	25.40	25.51	13000
2004-01-14	25.36	25.42	25.23	25.32	13200
2004-01-15	25.28	25.52	25.24	25.44	15400
2004-01-16	25.51	25.62	25.32	25.62	13400
2004-01-20	26.00	26.30	25.89	26.18	37200
2004-01-21	26.00	26.08	25.85	25.98	43000
2004-01-22	26.04	26.35	26.03	26.35	29400
2004-01-23	26.03	26.14	25.59	25.83	31800
2004-01-26	25.85	25.85	25.72	25.84	13400
2004-01-27	25.92	25.92	25.81	25.88	8800
2004-01-28	25.71	25.80	25.46	25.49	21200
2004-01-29	25.50	25.50	25.25	25.35	103600
2004-01-30	25.30	25.44	25.21	25.40	47200
2004-02-02	25.43	25.57	25.22	25.52	55400
2004-02-03	25.49	25.74	25.40	25.43	26000
2004-02-04	25.44	25.49	25.30	25.37	17600
2004-02-05	25.49	25.60	25.20	25.20	16600
2004-02-06	25.45	25.56	25.41	25.49	14400
2004-02-09	25.60	25.66	25.45	25.66	19800
2004-02-10	25.67	25.80	25.61	25.67	23800
2004-02-11	25.67	26.18	25.67	26.02	48400
2004-02-12	25.97	26.11	25.87	26.05	34800
2004-02-13	26.22	26.28	26.03	26.14	24200
2004-02-17	26.40	26.42	26.25	26.32	33600
2004-02-18	26.35	26.48	25.95	26.01	14600
2004-02-19	25.90	26.21	25.90	25.91	22200
2004-02-20	25.81	25.81	25.34	25.43	37600
2004-02-23	25.42	25.42	25.18	25.22	18800
2004-02-24	25.13	25.40	25.03	25.34	31800
2004-02-25	25.29	25.29	25.10	25.11	16000
2004-02-26	25.11	25.41	25.07	25.41	18800
2004-02-27	25.31	25.69	25.22	25.59	59200
2004-03-01	25.71	25.79	25.28	25.33	77000
2004-03-02	25.50	25.50	25.30	25.40	74400
2004-03-03	25.37	25.83	25.30	25.83	105200
2004-03-04	25.92	26.13	25.90	26.03	37600
2004-03-05	26.25	26.47	26.21	26.30	46600
2004-03-08	26.33	26.47	26.32	26.42	40400
2004-03-09	26.34	26.56	26.32	26.42	37600
2004-03-10	26.41	26.41	26.17	26.18	30400
2004-03-11	26.10	26.23	25.98	26.15	44800
2004-03-12	25.95	25.95	25.69	25.92	45000
2004-03-15	26.00	26.00	25.83	25.92	30600
2004-03-16	26.18	26.30	26.08	26.22	21200
2004-03-17	26.14	26.47	26.13	26.35	19800
2004-03-18	26.40	26.62	26.40	26.51	25400
2004-03-19	26.52	26.80	26.52	26.54	23600
2004-03-22	26.54	26.64	26.42	26.50	23600
2004-03-23	26.56	26.57	26.38	26.51	195600
2004-03-24	26.41	26.41	26.19	26.28	31800
2004-03-25	26.49	26.84	26.46	26.80	40000
2004-03-26	26.99	27.15	26.92	27.15	25400
2004-03-29	27.24	27.59	27.24	27.40	29200
2004-03-30	27.40	27.46	27.34	27.40	19600
2004-03-31	27.30	27.33	26.99	26.99	72600
2004-04-01	26.99	27.16	26.91	27.16	41600
2004-04-02	27.07	27.47	26.63	27.35	242200
2004-04-05	27.38	28.34	27.38	27.92	58000
2004-04-06	28.05	28.26	27.83	28.16	46400
2004-04-07	28.23	28.29	28.03	28.29	33600
2004-04-08	28.06	28.06	27.73	27.84	33200
2004-04-12	27.83	27.86	27.74	27.79	23400
2004-04-13	28.00	28.00	27.40	27.50	26000
2004-04-14	27.38	27.38	26.69	26.70	32200
2004-04-15	26.75	26.84	26.28	26.42	51800
2004-04-16	26.36	26.53	26.36	26.47	14400
2004-04-19	26.47	26.64	26.45	26.53	15400
2004-04-20	26.41	26.41	25.73	25.73	23000
2004-04-21	25.80	26.10	25.77	26.10	10200
2004-04-22	26.40	26.45	26.07	26.43	31000
2004-04-23	26.51	26.53	26.29	26.46	15200
2004-04-26	26.71	26.71	26.14	26.28	10400
2004-04-27	26.38	26.38	25.95	26.01	20800
2004-04-28	25.47	25.60	25.17	25.36	29800
2004-04-29	25.45	25.75	25.39	25.40	63200
2004-04-30	25.55	25.64	25.28	25.42	62700
2004-05-03	25.67	25.84	25.50	25.53	14800
2004-05-04	25.75	25.86	25.68	25.84	17300
2004-05-05	25.84	25.97	25.65	25.80	8400
2004-05-06	25.68	25.81	25.53	25.81	27700
2004-05-07	25.65	25.65	25.05	25.15	13800
2004-05-10	24.97	24.99	24.60	24.60	15700
2004-05-11	24.78	24.96	24.65	24.68	19400
2004-05-12	24.55	24.58	24.22	24.57	27200
2004-05-13	24.64	24.64	24.30	24.46	15800
2004-05-14	24.26	24.39	24.13	24.28	23900
2004-05-17	23.95	24.50	23.75	23.85	30900
2004-05-18	23.81	23.92	23.75	23.89	14700
2004-05-19	24.30	24.54	24.13	24.14	18700
2004-05-20	24.24	24.43	24.18	24.35	9100
2004-05-21	24.40	24.40	24.18	24.33	9500
2004-05-24	24.50	24.50	24.49	24.50	1500
2004-05-25	24.47	24.84	24.47	24.77	22000
2004-05-26	24.94	25.02	24.35	24.35	36200
2004-05-27	24.60	24.75	24.31	24.53	20600
2004-05-28	24.58	24.86	24.52	24.72	26600
2004-06-01	24.73	25.09	24.70	25.03	28000
2004-06-02	25.40	25.40	25.00	25.11	10400
2004-06-03	25.19	25.37	25.06	25.30	12300
2004-06-04	25.55	25.75	25.49	25.64	13100
2004-06-07	26.00	26.18	25.97	26.06	10200
2004-06-08	26.09	26.52	26.09	26.40	22800
2004-06-09	26.40	26.40	25.82	25.90	20200
2004-06-10	25.94	26.21	25.94	26.08	13100
2004-06-14	25.91	25.91	25.57	25.62	10400
2004-06-15	25.66	26.09	25.57	26.09	14500
2004-06-16	25.90	26.22	25.89	25.98	11800
2004-06-17	26.08	26.27	25.80	26.20	10300
2004-06-18	26.45	26.69	26.10	26.15	22900
2004-06-21	26.28	26.29	26.16	26.16	8900
2004-06-22	26.28	26.64	26.28	26.53	22700
2004-06-23	26.78	26.83	26.48	26.80	11500
2004-06-24	27.06	27.16	26.88	26.88	12400
2004-06-25	26.93	27.00	26.74	26.74	20200
2004-06-28	26.98	26.99	26.77	26.84	7900
2004-06-29	26.86	26.86	26.66	26.68	10600
2004-06-30	26.71	26.95	26.57	26.95	25000
2004-07-01	26.92	26.98	26.68	26.85	4200
2004-07-02	26.83	26.99	26.51	26.85	10200
2004-07-06	26.85	26.92	26.63	26.84	18600
2004-07-07	26.96	27.08	26.70	26.70	8600
2004-07-08	26.55	26.93	26.52	26.91	16700
2004-07-09	26.93	26.94	26.74	26.90	7000
2004-07-12	26.71	27.11	26.71	27.08	14800
2004-07-13	26.81	27.22	26.72	27.15	3700
2004-07-14	27.13	27.21	27.04	27.14	5400
2004-07-15	27.08	27.32	27.08	27.17	16200
2004-07-16	27.45	27.50	26.79	27.19	22200
2004-07-19	27.30	27.57	27.30	27.56	42200
2004-07-20	27.49	27.49	27.24	27.30	11900
2004-07-21	27.39	27.55	27.24	27.24	5300
2004-07-22	27.49	27.70	27.43	27.54	14000
2004-07-23	27.42	27.67	27.42	27.53	9400
2004-07-26	27.63	27.80	26.89	26.96	8700
2004-07-27	27.06	27.15	26.90	27.08	11900
2004-07-28	27.23	27.32	26.97	27.06	17500
2004-07-29	27.16	27.58	27.16	27.36	13100
2004-07-30	27.46	27.76	27.46	27.53	11100
2004-08-02	27.75	27.75	27.29	27.35	12000
2004-08-03	27.65	27.93	27.59	27.81	32100
2004-08-04	27.56	28.05	27.56	27.72	17100
2004-08-05	27.69	27.75	27.24	27.24	22300
2004-08-06	27.41	27.49	27.17	27.20	7100
2004-08-09	27.50	27.50	27.15	27.17	9200
2004-08-10	27.33	27.43	27.14	27.33	10600
2004-08-11	27.18	27.18	26.96	27.00	12600
2004-08-12	26.91	27.00	26.57	26.89	15100
2004-08-13	27.14	27.63	26.93	27.58	9200
2004-08-16	27.46	27.94	27.46	27.87	9200
2004-08-17	27.86	27.95	27.78	27.78	8200
2004-08-18	27.75	27.75	27.43	27.62	7900
2004-08-19	27.63	28.09	27.38	28.07	11100
2004-08-20	28.06	28.23	27.79	28.11	18100
2004-08-23	27.90	28.00	27.90	27.90	15400
2004-08-24	28.29	28.49	28.22	28.28	12700
2004-08-25	27.99	28.98	27.99	28.98	22300
2004-08-26	28.75	28.81	28.49	28.56	15200
2004-08-27	28.66	28.70	27.86	27.92	18800
2004-08-30	27.81	28.13	27.54	27.82	19200
2004-08-31	27.82	27.89	27.26	27.41	24500
2004-09-01	27.48	27.87	27.42	27.70	17300
2004-09-02	27.73	27.91	27.58	27.87	44100
2004-09-03	27.77	27.77	27.53	27.75	61700
2004-09-07	28.08	28.13	27.90	28.10	34000
2004-09-08	27.97	28.79	27.76	27.87	45900
2004-09-09	27.90	28.01	27.66	27.88	18900
2004-09-10	27.83	28.01	27.70	27.72	28200
2004-09-13	27.66	28.01	27.50	27.93	49800
2004-09-14	27.85	28.26	27.85	28.17	10900
2004-09-15	27.89	28.08	27.80	27.95	12900
2004-09-16	28.00	28.52	28.00	28.42	24200
2004-09-17	28.20	28.40	28.05	28.33	13200
2004-09-20	28.24	28.59	28.24	28.30	13200
2004-09-21	28.48	28.82	28.48	28.65	17900
2004-09-22	28.72	28.83	28.59	28.75	9800
2004-09-23	28.70	29.05	28.70	28.91	10600
2004-09-24	28.94	29.19	28.94	29.05	17500
2004-09-27	29.05	29.07	28.75	28.79	16500
2004-09-28	28.83	28.96	28.55	28.80	21000
2004-09-29	28.85	29.09	28.67	29.00	30600
2004-09-30	29.00	29.27	28.90	29.25	21200
2004-10-01	29.15	29.35	28.99	29.11	61300
2004-10-04	29.13	29.50	29.02	29.33	25600
2004-10-05	29.35	29.93	29.35	29.76	23200
2004-10-06	29.73	29.80	29.59	29.73	9800
2004-10-07	29.76	29.82	29.55	29.63	18100
2004-10-08	29.79	30.09	29.65	29.76	14800
2004-10-11	29.70	29.90	29.70	29.80	5700
2004-10-12	29.63	30.02	29.60	29.87	22500
2004-10-13	29.90	30.21	29.90	29.96	16600
2004-10-14	30.06	30.83	30.06	30.69	33800
2004-10-15	30.88	31.78	30.80	31.41	27800
2004-10-18	31.49	31.82	31.12	31.12	49500
2004-10-19	31.30	31.64	30.67	30.78	38000
2004-10-20	30.97	31.38	30.97	31.31	19200
2004-10-21	31.75	31.77	31.35	31.56	65000
2004-10-22	31.56	31.87	31.34	31.38	33800
2004-10-25	31.57	31.57	31.06	31.51	56800
2004-10-26	31.63	31.94	31.62	31.80	57900
2004-10-27	31.95	32.06	31.82	31.94	30900
2004-10-28	32.19	32.27	32.01	32.18	28800
2004-10-29	32.50	32.64	32.38	32.51	43300
2004-11-01	32.36	32.44	31.88	32.01	38300
2004-11-02	31.97	32.13	31.85	32.13	28700
2004-11-03	32.72	32.72	32.22	32.23	35800
2004-11-04	32.47	32.47	32.04	32.25	27700
2004-11-05	32.50	32.78	32.44	32.63	19500
2004-11-08	32.60	32.90	32.51	32.67	2059100
2004-11-09	32.68	32.76	32.32	32.45	23200
2004-11-10	32.45	32.51	32.15	32.26	40600
2004-11-11	32.27	32.43	32.20	32.37	20600
2004-11-12	32.35	32.44	31.92	32.08	68500
2004-11-15	32.12	32.24	31.81	32.04	25700
2004-11-16	32.20	32.20	31.85	32.02	12500
2004-11-17	32.44	32.47	32.02	32.15	13100
2004-11-18	32.04	32.04	31.53	31.53	158000
2004-11-19	31.61	31.78	31.44	31.44	30500
2004-11-22	31.69	31.87	31.69	31.83	16600
2004-11-23	31.65	31.70	31.01	31.38	71300
2004-11-24	31.53	31.59	30.86	31.04	30000
2004-11-26	31.56	31.72	31.51	31.72	23900
2004-11-29	31.68	31.76	31.39	31.44	138700
2004-11-30	31.38	31.50	31.00	31.49	34800
2004-12-01	31.71	32.50	31.68	32.50	47300
2004-12-02	32.54	32.93	32.54	32.69	35700
2004-12-03	32.36	32.77	32.36	32.65	22200
2004-12-06	32.51	32.78	32.37	32.67	17700
2004-12-07	32.58	32.64	32.20	32.64	16500
2004-12-08	32.00	32.43	31.89	32.42	29500
2004-12-09	32.22	32.22	31.80	31.99	56500
2004-12-10	31.55	31.85	31.45	31.71	45600
2004-12-13	31.61	31.94	31.56	31.70	26000
2004-12-14	31.61	31.98	31.52	31.98	9800
2004-12-15	31.91	32.39	31.90	32.24	60000
2004-12-16	32.15	32.27	32.03	32.03	17200
2004-12-17	31.97	32.37	31.88	32.11	16600
2004-12-20	32.31	32.50	32.21	32.50	9400
2004-12-21	32.48	32.89	32.39	32.72	44600
2004-12-22	32.50	32.75	32.50	32.56	30600
2004-12-23	32.70	32.81	32.41	32.60	31000
2004-12-27	32.80	33.10	32.80	33.10	5100
2004-12-28	33.10	33.50	33.10	33.50	13500
2004-12-29	33.53	33.93	33.45	33.75	22300
2004-12-30	33.70	34.54	33.65	34.43	32600
2004-12-31	34.25	34.40	33.85	33.85	33900
2005-01-03	33.99	34.00	33.65	33.90	11600
2005-01-04	33.70	33.81	33.30	33.69	45900
2005-01-05	33.68	33.68	33.22	33.31	24700
2005-01-06	33.20	33.20	32.63	32.75	21200
2005-01-07	32.99	33.07	32.22	32.52	39900
2005-01-10	32.72	32.80	32.55	32.63	31500
2005-01-11	32.71	32.85	32.56	32.73	19400
2005-01-12	32.98	33.11	32.88	33.10	22000
2005-01-13	32.81	32.84	32.69	32.80	22100
2005-01-14	32.46	32.92	32.46	32.78	22200
2005-01-18	32.50	32.59	32.33	32.48	547300
2005-01-19	32.48	32.48	32.33	32.42	17300
2005-01-20	32.21	32.40	32.16	32.37	22400
2005-01-21	32.56	32.79	32.36	32.70	37200
2005-01-24	32.77	32.77	32.39	32.65	22500
2005-01-25	32.48	32.70	32.10	32.43	25500
2005-01-26	32.59	32.85	32.33	32.43	23000
2005-01-27	32.26	32.27	32.01	32.01	19900
2005-01-28	32.11	32.11	31.65	31.88	30800
2005-01-31	31.97	32.06	31.73	31.89	20300
2005-02-01	31.76	31.76	31.46	31.67	42700
2005-02-02	31.62	31.67	31.41	31.49	37800
2005-02-03	31.37	31.41	31.11	31.32	43700
2005-02-04	31.15	31.17	30.96	31.00	204700
2005-02-07	30.96	31.66	30.96	31.24	31600
2005-02-08	31.37	31.67	31.31	31.56	44700
2005-02-09	31.56	31.73	31.50	31.65	30100
2005-02-10	31.72	32.27	31.72	32.15	33000
2005-02-11	32.16	32.47	32.12	32.41	32800
2005-02-14	32.56	32.80	32.29	32.75	35500
2005-02-15	32.85	32.89	32.69	32.70	58600
2005-02-16	32.70	32.84	32.44	32.60	41300
2005-02-17	32.67	32.98	32.59	32.74	43000
2005-02-18	32.61	33.05	32.61	32.99	48900
2005-02-22	33.13	33.21	32.74	32.74	86200
2005-02-23	32.54	32.90	32.37	32.90	27400
2005-02-24	32.50	32.65	32.05	32.59	35300
2005-02-25	32.77	33.12	32.35	32.40	58900
2005-02-28	32.65	32.95	32.50	32.52	42700
2005-03-01	32.63	32.66	32.31	32.42	99000
2005-03-02	32.16	32.74	32.16	32.74	57800
2005-03-03	32.66	32.90	32.53	32.90	30900
2005-03-04	33.11	33.55	33.11	33.27	45900
2005-03-07	33.28	33.56	33.20	33.40	32600
2005-03-08	33.69	34.04	33.64	33.82	30800
2005-03-09	34.07	34.08	33.76	33.98	24000
2005-03-10	34.09	34.09	33.71	33.71	35200
2005-03-11	33.65	33.76	33.31	33.47	27700
2005-03-14	33.30	33.58	33.28	33.55	19100
2005-03-15	33.78	33.87	33.69	33.70	24000
2005-03-16	33.80	33.84	33.42	33.42	14500
2005-03-17	33.40	33.64	33.30	33.57	39200
2005-03-18	33.39	33.63	33.27	33.32	23900
2005-03-21	32.93	33.25	32.92	33.08	20400
2005-03-22	33.27	33.55	33.09	33.19	54500
2005-03-23	32.95	32.96	32.66	32.67	42200
2005-03-24	32.74	32.86	32.66	32.72	31000
2005-03-28	32.71	32.71	32.30	32.61	29400
2005-03-29	32.81	32.84	32.70	32.78	22400
2005-03-30	32.85	32.85	32.45	32.59	31700
2005-03-31	32.86	32.90	32.58	32.66	27400
2005-04-01	32.41	32.41	32.03	32.11	35200
2005-04-04	32.07	32.11	31.76	31.97	24900
2005-04-05	31.99	32.37	31.99	32.37	22500
2005-04-06	32.30	32.47	32.26	32.46	20300
2005-04-07	32.46	32.46	32.01	32.07	30700
2005-04-08	31.97	32.29	31.97	32.25	14900
2005-04-11	32.36	32.39	32.14	32.27	64400
2005-04-12	32.36	32.36	31.82	32.30	18400
2005-04-13	32.20	32.47	32.20	32.33	16600
2005-04-14	32.28	32.28	31.99	32.02	15900
2005-04-15	32.03	32.03	31.62	31.70	15900
2005-04-18	31.48	31.79	31.42	31.56	32200
2005-04-19	31.65	31.97	31.45	31.88	14800
2005-04-20	31.77	31.97	31.59	31.90	29600
2005-04-21	32.02	32.07	31.58	31.67	46100
2005-04-22	31.85	31.98	31.76	31.77	9700
2005-04-25	31.65	31.99	31.64	31.68	18600
2005-04-26	31.69	31.74	31.48	31.57	19600
2005-04-27	31.43	31.62	31.43	31.52	21000
2005-04-28	31.48	31.75	31.42	31.75	46000
2005-04-29	31.88	31.89	31.67	31.80	27500
2005-05-02	31.86	32.22	31.86	32.09	19000
2005-05-03	32.03	32.03	31.83	31.97	14900
2005-05-04	32.03	32.34	31.98	32.34	13800
2005-05-05	32.25	32.30	32.00	32.03	21600
2005-05-06	32.17	32.28	32.07	32.22	15200
2005-05-09	32.32	32.41	32.16	32.31	25700
2005-05-10	32.29	32.37	32.25	32.31	12900
2005-05-11	32.27	32.27	31.91	31.93	23300
2005-05-12	31.95	32.00	31.68	31.95	18900
2005-05-13	31.76	31.76	31.00	31.09	26800
2005-05-16	31.07	31.41	31.04	31.29	14000
2005-05-17	31.29	31.46	31.26	31.40	14500
2005-05-18	31.39	31.70	31.39	31.66	37600
2005-05-19	31.61	31.70	31.56	31.67	16000
2005-05-20	31.63	31.63	31.40	31.40	13300
2005-05-23	31.55	31.90	31.30	31.85	16200
2005-05-24	31.71	31.83	31.50	31.80	25300
2005-05-25	31.77	31.80	31.37	31.37	26000
2005-05-26	31.44	31.44	31.07	31.21	18700
2005-05-27	31.25	31.55	31.07	31.52	33600
2005-05-31	31.62	32.14	31.62	31.78	132700
2005-06-01	31.88	32.09	31.75	31.86	35600
2005-06-02	31.78	31.83	31.48	31.50	21600
2005-06-03	31.75	31.75	31.47	31.67	17600
2005-06-06	31.69	31.87	31.62	31.77	15500
2005-06-07	31.98	32.15	31.92	32.06	15900
2005-06-08	32.13	32.30	31.86	31.98	233600
2005-06-09	31.91	32.06	31.77	31.85	128500
2005-06-10	32.08	32.16	31.85	31.97	115200
2005-06-13	31.80	31.80	31.55	31.79	32800
2005-06-14	31.76	31.80	31.58	31.77	21100
2005-06-15	31.96	32.19	31.87	32.12	26300
2005-06-16	32.17	32.45	32.17	32.45	21500
2005-06-17	32.64	32.68	32.43	32.68	22300
2005-06-20	32.35	32.65	32.35	32.55	21600
2005-06-21	32.53	32.88	32.53	32.77	24800
2005-06-22	32.73	33.09	32.73	33.05	20500
2005-06-23	33.17	33.43	33.03	33.04	23400
2005-06-24	33.18	33.49	33.17	33.45	32300
2005-06-27	33.51	33.63	33.23	33.46	43700
2005-06-28	33.56	33.88	33.49	33.78	21600
2005-06-29	34.00	34.01	33.67	33.93	31200
2005-06-30	33.96	33.96	33.11	33.25	40400
2005-07-01	33.40	33.40	33.02	33.03	25400
2005-07-05	32.50	33.07	32.50	32.69	21200
2005-07-06	32.79	32.96	32.79	32.94	44100
2005-07-07	32.92	33.53	32.77	33.53	20700
2005-07-08	33.60	34.07	33.60	33.90	98400
2005-07-11	34.10	34.23	34.05	34.12	11200
2005-07-12	34.36	34.36	34.13	34.20	33000
2005-07-13	34.24	34.25	33.89	34.07	27600
2005-07-14	34.18	34.26	33.79	33.86	31300
2005-07-15	33.75	33.75	33.40	33.44	20800
2005-07-18	33.57	33.95	33.55	33.83	16200
2005-07-19	33.84	34.01	33.84	33.92	19700
2005-07-20	34.05	34.07	33.75	34.05	43300
2005-07-21	34.30	34.72	34.25	34.42	23300
2005-07-22	34.50	34.67	34.34	34.50	322700
2005-07-25	34.66	34.83	34.37	34.55	26700
2005-07-26	34.36	34.36	34.07	34.32	16200
2005-07-27	34.35	34.54	34.10	34.24	325400
2005-07-28	34.30	34.43	34.01	34.29	23900
2005-07-29	34.41	34.41	34.01	34.15	332100
2005-08-01	34.22	34.67	34.22	34.30	16200
2005-08-02	34.91	35.12	34.86	34.88	344000
2005-08-03	34.75	34.94	34.69	34.82	331400
2005-08-04	34.95	34.95	34.05	34.41	397600
2005-08-05	34.00	34.11	33.76	34.04	31500
2005-08-08	34.19	34.42	33.80	33.99	31800
2005-08-09	34.07	34.28	33.96	34.23	46800
2005-08-10	34.39	34.57	34.39	34.54	17200
2005-08-11	34.75	35.04	34.62	34.62	23800
2005-08-12	34.83	34.97	34.68	34.87	29800
2005-08-15	34.83	34.90	34.68	34.86	17300
2005-08-16	34.87	35.04	34.76	34.92	19800
2005-08-17	34.70	34.90	34.55	34.61	21700
2005-08-18	34.63	34.63	33.71	33.90	47100
2005-08-19	33.90	34.35	33.90	34.24	78900
2005-08-22	34.49	34.54	34.06	34.24	65100
2005-08-23	34.34	34.34	33.80	33.80	71300
2005-08-24	33.92	34.15	33.87	34.13	95600
2005-08-25	34.17	34.64	34.04	34.53	323600
2005-08-26	34.55	34.57	33.97	34.05	397000
2005-08-29	34.06	34.57	34.06	34.40	25400
2005-08-30	34.31	34.58	33.86	34.42	347100
2005-08-31	34.27	34.69	34.27	34.53	354400
2005-09-01	34.23	34.80	34.12	34.76	194400
2005-09-02	34.38	34.44	34.24	34.37	327700
2005-09-06	34.24	34.57	34.12	34.56	362800
2005-09-07	34.58	34.71	34.39	34.51	491000
2005-09-08	34.59	34.78	34.55	34.69	483600
2005-09-09	34.94	35.50	34.94	35.27	658700
2005-09-12	35.15	35.31	34.84	35.28	644000
2005-09-13	35.50	35.65	35.29	35.47	501500
2005-09-14	35.45	35.64	35.42	35.60	514100
2005-09-15	35.45	35.70	35.13	35.68	527200
2005-09-16	35.79	35.85	35.53	35.76	56000
2005-09-19	35.80	36.21	35.71	36.14	49400
2005-09-20	36.12	36.58	36.07	36.09	61000
2005-09-21	36.18	36.32	36.02	36.18	123400
2005-09-22	36.25	36.45	36.17	36.20	53400
2005-09-23	36.13	36.42	35.97	36.28	32400
2005-09-26	36.07	36.79	36.07	36.54	46800
2005-09-27	36.45	37.37	36.40	37.33	71600
2005-09-28	37.47	37.61	36.90	37.08	55000
2005-09-29	37.10	37.38	36.99	37.16	41200
2005-09-30	37.09	37.74	36.92	37.40	78000
2005-10-03	37.38	37.95	37.24	37.77	42100
2005-10-04	37.81	37.81	36.80	36.97	45000
2005-10-05	36.86	36.90	36.21	36.34	350900
2005-10-06	36.41	36.41	35.68	36.00	130000
2005-10-07	36.18	36.40	35.99	36.11	46700
2005-10-10	36.30	36.49	36.05	36.05	29500
2005-10-11	36.07	36.07	35.51	35.71	44600
2005-10-12	35.86	36.08	35.66	35.87	44700
2005-10-13	35.62	35.85	35.17	35.71	38400
2005-10-14	35.61	35.62	35.25	35.47	31100
2005-10-17	35.39	35.74	35.39	35.65	22000
2005-10-18	35.54	35.55	35.22	35.55	26400
2005-10-19	35.52	36.15	35.44	36.13	29700
2005-10-20	36.07	36.23	35.78	35.84	221200
2005-10-21	35.75	35.79	35.35	35.55	209200
2005-10-24	35.70	35.83	35.47	35.78	68200
2005-10-25	35.94	36.07	35.60	35.70	21400
2005-10-26	35.85	36.36	35.85	35.93	25700
2005-10-27	35.95	36.06	35.75	35.86	20700
2005-10-28	35.90	36.01	35.74	35.96	20000
2005-10-31	35.88	36.63	35.88	36.38	31000
2005-11-01	36.28	36.90	36.28	36.84	36400
2005-11-02	36.83	36.83	36.53	36.76	34700
2005-11-03	36.71	36.71	36.46	36.61	37200
2005-11-04	36.58	36.86	36.42	36.67	16600
2005-11-07	36.60	36.91	36.47	36.74	31300
2005-11-08	36.73	36.73	36.13	36.55	20800
2005-11-09	36.38	37.00	36.29	36.90	158700
2005-11-10	36.94	37.23	36.94	37.05	20000
2005-11-11	36.96	37.13	36.81	37.13	14900
2005-11-14	36.88	37.18	36.73	37.01	27300
2005-11-15	36.98	37.10	36.78	36.89	21700
2005-11-16	36.79	37.12	36.79	37.04	17500
2005-11-17	37.10	37.79	37.10	37.79	48300
2005-11-18	37.87	37.92	37.59	37.65	23600
2005-11-21	37.91	38.23	37.80	38.23	18400
2005-11-22	38.33	39.10	38.32	39.05	37300
2005-11-23	39.10	39.40	38.86	39.40	24900
2005-11-25	40.03	40.38	40.00	40.28	21200
2005-11-28	40.37	41.09	40.20	40.22	67900
2005-11-29	40.80	40.85	39.00	39.35	115600
2005-11-30	39.55	39.55	38.32	38.39	66900
2005-12-01	38.37	38.84	37.87	38.67	69100
2005-12-02	38.71	39.08	38.59	38.90	34000
2005-12-05	38.93	39.57	38.93	39.41	41600
2005-12-06	39.46	39.95	39.42	39.95	281400
2005-12-07	39.95	40.15	39.70	40.15	34300
2005-12-08	40.30	40.30	39.68	39.77	103000
2005-12-09	39.72	39.95	39.57	39.65	20700
2005-12-12	40.01	40.01	39.50	39.71	37500
2005-12-13	39.71	39.73	39.27	39.43	26900
2005-12-14	39.50	39.56	39.19	39.26	42800
2005-12-15	39.17	39.23	38.73	38.80	36700
2005-12-16	39.20	39.54	39.11	39.27	60100
2005-12-19	39.44	39.72	39.29	39.36	20800
2005-12-20	39.36	39.60	39.21	39.46	27600
2005-12-21	39.46	40.09	39.46	40.04	27300
2005-12-22	40.15	40.18	39.67	39.85	139900
2005-12-23	39.76	40.08	39.76	39.86	27200
2005-12-27	39.93	40.04	39.78	39.78	11400
2005-12-28	39.88	40.38	39.88	40.21	32300
2005-12-29	39.75	40.13	39.72	40.11	30200
2005-12-30	40.04	40.04	39.60	39.62	45800
2006-01-03	39.85	40.49	39.71	40.42	47700
2006-01-04	40.62	40.98	40.53	40.94	31300
2006-01-05	40.60	40.60	40.14	40.29	82800
2006-01-06	40.29	40.29	39.85	39.93	88700
2006-01-09	39.59	39.67	39.22	39.48	62900
2006-01-10	39.47	39.68	39.25	39.54	28800
2006-01-11	39.62	40.25	39.62	39.93	60800
2006-01-12	39.97	39.98	39.50	39.67	37100
2006-01-13	39.75	39.78	39.45	39.46	26900
2006-01-17	39.65	39.65	39.32	39.54	31100
2006-01-18	39.26	39.26	38.95	39.10	39100
2006-01-19	39.19	39.54	39.07	39.52	35700
2006-01-20	39.70	40.13	39.70	39.93	46600
2006-01-23	40.15	40.43	40.10	40.27	61200
2006-01-24	40.23	40.30	39.86	40.17	42300
2006-01-25	40.39	40.56	40.29	40.41	40300
2006-01-26	40.49	40.62	40.41	40.62	31700
2006-01-27	40.64	40.77	40.37	40.54	53300
2006-01-30	40.69	40.69	40.42	40.55	23300
2006-01-31	40.63	40.88	39.30	39.30	77100
2006-02-01	40.45	40.77	40.45	40.70	44800
2006-02-02	40.61	40.88	40.45	40.74	47800
2006-02-03	40.62	41.00	40.56	40.97	46800
2006-02-06	40.80	41.25	40.75	41.01	21700
2006-02-07	40.90	41.04	40.56	40.94	32400
2006-02-08	40.90	40.90	40.51	40.56	31500
2006-02-09	40.90	41.12	40.81	40.99	34300
2006-02-10	40.92	41.00	40.56	40.76	27100
2006-02-13	40.69	40.69	40.43	40.46	16700
2006-02-14	40.52	40.70	40.44	40.54	24100
2006-02-15	40.61	40.67	40.30	40.65	13900
2006-02-16	40.65	40.83	40.51	40.75	20700
2006-02-17	40.93	40.97	40.75	40.96	27700
2006-02-21	41.05	41.23	40.91	40.97	19300
2006-02-22	41.00	41.35	40.85	41.35	14900
2006-02-23	41.30	41.78	41.29	41.59	59100
2006-02-24	41.59	41.83	41.42	41.71	31600
2006-02-27	41.96	42.64	41.96	42.57	499300
2006-02-28	42.78	42.78	41.89	41.95	49800
2006-03-01	42.40	42.40	41.78	41.94	41300
2006-03-02	42.19	42.35	42.05	42.24	22500
2006-03-03	42.27	42.27	41.45	41.64	37400
2006-03-06	41.75	41.75	40.80	40.99	44900
2006-03-07	40.75	40.85	40.40	40.50	46100
2006-03-08	40.33	40.43	40.15	40.29	37200
2006-03-09	40.43	40.75	40.28	40.62	28600
2006-03-10	40.65	41.16	40.65	41.09	28600
2006-03-13	41.14	41.34	40.90	41.17	52900
2006-03-14	41.10	41.69	41.05	41.65	24100
2006-03-15	41.55	41.74	41.42	41.57	10900
2006-03-16	41.53	41.67	41.32	41.42	22700
2006-03-17	41.52	41.52	40.76	40.79	56200
2006-03-20	40.73	41.03	40.53	40.79	44200
2006-03-21	40.85	41.08	40.65	41.02	41800
2006-03-22	40.83	40.83	40.58	40.71	31300
2006-03-23	40.61	40.72	40.18	40.43	48400
2006-03-24	40.38	40.63	40.26	40.56	47000
2006-03-27	40.51	40.63	40.25	40.57	57500
2006-03-28	40.53	40.63	40.40	40.56	49300
2006-03-29	40.56	40.71	40.44	40.70	37800
2006-03-30	41.07	41.28	41.04	41.24	50400
2006-03-31	40.68	40.68	40.05	40.14	54900
2006-04-03	40.01	40.23	39.72	39.87	56000
2006-04-04	39.94	40.24	39.75	40.05	37100
2006-04-05	39.90	40.09	39.80	40.09	21400
2006-04-06	40.03	40.41	39.93	40.30	28300
2006-04-07	40.39	40.50	40.27	40.38	22400
2006-04-10	40.42	40.46	40.09	40.09	42300
2006-04-11	40.22	40.26	39.51	40.08	47100
2006-04-12	40.09	40.09	39.42	39.50	57200
2006-04-13	39.37	39.69	39.08	39.65	21100
2006-04-17	39.75	40.31	39.75	40.16	34700
2006-04-18	40.41	40.49	40.25	40.43	43300
2006-04-19	40.43	40.80	40.32	40.50	35800
2006-04-20	40.26	40.64	40.26	40.42	45100
2006-04-21	40.67	40.77	40.46	40.62	23100
2006-04-24	40.70	40.70	40.44	40.60	39800
2006-04-25	40.73	41.12	40.73	40.99	30800
2006-04-26	41.23	41.59	41.23	41.33	42300
2006-04-27	41.31	41.70	41.19	41.70	33900
2006-04-28	41.70	41.90	41.54	41.76	58500
2006-05-01	41.78	41.87	41.39	41.54	23800
2006-05-02	41.50	41.67	41.49	41.63	28900
2006-05-03	41.65	41.65	40.92	41.13	39100
2006-05-04	41.10	41.10	40.68	40.78	56800
2006-05-05	40.78	41.40	40.78	41.38	43100
2006-05-08	41.34	41.38	40.53	40.81	43300
2006-05-09	40.74	41.10	40.52	40.63	53400
2006-05-10	40.55	41.00	40.40	40.71	48700
2006-05-11	40.70	40.70	39.43	39.54	133200
2006-05-12	39.54	40.04	38.60	39.68	573200
2006-05-15	39.20	39.82	39.11	39.78	72400
2006-05-16	40.03	40.15	39.19	39.39	60500
2006-05-17	39.35	39.35	38.65	38.94	126100
2006-05-18	38.91	38.91	37.99	38.34	376700
2006-05-19	38.28	38.58	37.77	38.31	65600
2006-05-22	38.06	38.47	38.00	38.30	21100
2006-05-23	38.20	38.20	37.34	37.39	371800
2006-05-24	37.40	37.95	36.99	37.69	99900
2006-05-25	38.36	38.68	38.23	38.68	451000
2006-05-26	39.06	39.12	38.70	38.82	307100
2006-05-30	39.91	40.40	39.88	40.14	108700
2006-05-31	40.60	40.60	40.12	40.25	124300
2006-06-01	40.15	40.66	39.58	40.61	46600
2006-06-02	40.75	40.94	40.62	40.79	35600
2006-06-05	40.74	40.78	40.29	40.29	42500
2006-06-06	40.24	40.81	39.89	40.52	82000
2006-06-07	40.52	41.02	40.48	40.64	53800
2006-06-08	40.12	40.29	39.55	39.92	84300
2006-06-09	40.27	40.66	40.20	40.41	40500
2006-06-12	40.66	41.30	40.66	41.01	66500
2006-06-13	40.86	41.19	39.78	39.90	75300
2006-06-14	39.98	40.40	39.70	40.24	60800
2006-06-15	40.22	40.42	39.78	40.31	71200
2006-06-16	40.29	40.51	39.88	39.89	34900
2006-06-19	39.78	40.37	39.69	40.26	82600
2006-06-20	40.28	40.43	39.90	40.12	64600
2006-06-21	40.62	40.90	40.20	40.34	59500
2006-06-22	40.05	40.48	39.98	40.33	36800
2006-06-23	40.03	40.03	39.67	39.77	435600
2006-06-26	39.82	40.03	39.55	40.03	437200
2006-06-27	40.00	40.16	39.82	39.86	437100
2006-06-28	39.87	39.99	39.37	39.87	68200
2006-06-29	39.92	40.19	39.65	40.11	451300
2006-06-30	40.22	40.27	39.62	39.75	75800
2006-07-03	39.90	40.48	39.68	40.45	33000
2006-07-05	40.15	40.15	39.76	39.88	443200
2006-07-06	39.86	40.50	39.84	40.30	33900
2006-07-07	40.10	40.40	40.00	40.32	42700
2006-07-10	40.09	40.49	39.81	40.46	25700
2006-07-11	40.40	40.85	40.38	40.68	47400
2006-07-12	40.60	40.60	40.11	40.29	23700
2006-07-13	40.21	40.47	39.91	40.07	86300
2006-07-14	40.10	40.30	39.89	40.25	68300
2006-07-17	40.14	40.18	39.68	39.77	44900
2006-07-18	39.77	39.84	39.42	39.55	27500
2006-07-19	39.60	40.53	39.60	40.27	26900
2006-07-20	40.48	40.70	40.36	40.40	42900
2006-07-21	40.46	40.53	40.33	40.39	27500
2006-07-24	40.39	40.75	40.38	40.72	27200
2006-07-25	40.75	40.91	40.45	40.61	45700
2006-07-26	40.63	41.38	40.63	41.34	42600
2006-07-27	41.43	41.70	40.89	41.00	74000
2006-07-28	41.18	41.50	40.81	40.88	40400
2006-07-31	41.03	41.21	40.25	40.30	53400
2006-08-01	40.24	40.44	40.05	40.42	23700
2006-08-02	40.61	41.00	40.61	40.71	19100
2006-08-03	40.52	41.37	40.52	41.13	25200
2006-08-04	41.20	41.33	40.90	41.01	15100
2006-08-07	41.03	41.27	40.90	41.25	17800
2006-08-08	41.31	41.48	41.02	41.33	40000
2006-08-09	41.50	41.82	41.35	41.42	28200
2006-08-10	41.27	41.46	40.91	41.14	22600
2006-08-11	41.17	41.23	40.96	41.00	26000
2006-08-14	41.10	41.42	40.80	40.90	26700
2006-08-15	41.07	41.37	40.99	41.36	22300
2006-08-16	41.83	42.17	41.83	42.12	41300
2006-08-17	42.18	42.89	41.97	42.74	51100
2006-08-18	42.75	42.79	42.18	42.53	31700
2006-08-21	42.90	43.44	42.88	43.41	54800
2006-08-22	43.51	43.94	43.51	43.82	47300
2006-08-23	44.28	44.58	44.14	44.37	40200
2006-08-24	44.45	44.52	44.12	44.29	216300
2006-08-25	44.29	44.29	43.35	43.47	116600
2006-08-28	43.57	44.18	43.55	44.10	35900
2006-08-29	44.04	44.04	42.99	43.14	54700
2006-08-30	43.06	43.15	42.64	42.93	39600
2006-08-31	42.90	43.19	42.72	42.85	34900
2006-09-01	42.87	43.19	42.74	42.94	26100
2006-09-05	42.69	42.75	42.50	42.60	34000
2006-09-06	42.57	42.57	42.15	42.25	55100
2006-09-07	42.00	42.00	41.34	41.74	451200
2006-09-08	41.37	41.59	41.32	41.51	38800
2006-09-11	41.43	41.78	41.30	41.55	41200
2006-09-12	41.80	42.15	41.72	41.80	57300
2006-09-13	41.78	41.85	41.37	41.85	45000
2006-09-14	41.99	42.14	41.71	41.80	33700
2006-09-15	41.85	42.40	41.83	42.16	34100
2006-09-18	42.24	42.85	42.23	42.85	55800
2006-09-19	42.60	42.68	42.22	42.68	38100
2006-09-20	42.70	43.27	42.70	42.80	205900
2006-09-21	42.80	43.15	42.69	42.87	37300
2006-09-22	43.08	43.15	42.77	42.93	20400
2006-09-25	42.99	43.66	42.97	43.52	42700
2006-09-26	43.61	43.61	43.21	43.35	30000
2006-09-27	43.35	43.58	43.10	43.58	33300
2006-09-28	43.80	43.96	43.59	43.92	28900
2006-09-29	43.40	43.40	42.98	43.07	46400
2006-10-02	43.05	43.74	42.98	43.71	32400
2006-10-03	43.55	43.59	43.15	43.25	38500
2006-10-04	42.93	43.48	42.93	43.48	30600
2006-10-05	43.45	43.45	43.01	43.12	52000
2006-10-06	43.16	43.16	42.69	42.80	35600
2006-10-09	42.82	43.14	42.77	43.10	8000
2006-10-10	43.07	43.07	42.23	42.36	65100
2006-10-11	42.30	42.30	41.41	41.67	31500
2006-10-12	41.67	41.79	41.45	41.71	47000
2006-10-13	41.50	41.96	41.35	41.93	35600
2006-10-16	42.00	42.13	41.68	42.06	31800
2006-10-17	42.06	42.06	41.46	41.52	27100
2006-10-18	41.61	41.82	41.39	41.59	14800
2006-10-19	41.63	42.22	41.53	42.17	24500
2006-10-20	42.44	42.61	42.39	42.53	38100
2006-10-23	42.49	43.10	42.49	43.06	75000
2006-10-24	42.99	43.27	42.73	43.27	51000
2006-10-25	43.20	43.49	42.96	43.41	24300
2006-10-26	43.46	43.77	43.37	43.63	114700
2006-10-27	43.64	43.82	43.21	43.29	31800
2006-10-30	43.20	43.66	43.00	43.53	21500
2006-10-31	43.65	44.10	43.65	43.91	50300
2006-11-01	43.80	44.29	43.20	44.09	42800
2006-11-02	44.26	45.32	44.26	45.00	55100
2006-11-03	45.56	45.56	44.62	45.18	42100
2006-11-06	45.15	45.59	44.94	45.44	17600
2006-11-07	45.44	45.63	44.73	44.81	34700
2006-11-08	44.77	45.22	44.75	45.21	35000
2006-11-09	45.14	45.48	44.77	45.27	42800
2006-11-10	45.27	45.34	45.00	45.14	22600
2006-11-13	45.04	45.65	44.97	45.56	33700
2006-11-14	45.64	45.92	45.57	45.66	28200
2006-11-15	45.75	46.14	45.52	46.14	41500
2006-11-16	46.37	46.88	45.95	46.10	34900
2006-11-17	46.11	46.11	45.40	45.65	35100
2006-11-20	45.68	45.78	45.35	45.62	33600
2006-11-21	45.59	46.07	45.31	45.76	28000
2006-11-22	45.98	46.28	45.81	45.97	26200
2006-11-24	46.30	46.51	46.21	46.31	21000
2006-11-27	46.33	46.41	45.57	46.22	62900
2006-11-28	46.02	46.51	45.91	46.42	46500
2006-11-29	46.40	46.40	45.56	45.65	74300
2006-11-30	45.58	45.82	45.25	45.48	80300
2006-12-01	45.57	45.57	44.25	44.60	114200
2006-12-04	44.80	45.11	44.77	45.03	60400
2006-12-05	44.99	45.46	44.84	45.23	47800
2006-12-06	45.20	45.40	44.57	44.62	34400
2006-12-07	44.72	45.11	44.66	44.91	34100
2006-12-08	44.94	44.94	44.37	44.89	85200
2006-12-11	45.08	45.17	44.81	45.07	79300
2006-12-12	44.75	45.15	44.64	45.12	46400
2006-12-13	45.28	45.39	44.73	44.96	38000
2006-12-14	44.87	45.34	44.64	45.30	26500
2006-12-15	45.47	45.63	45.31	45.38	35100
2006-12-18	45.64	46.09	45.24	45.65	445500
2006-12-19	45.46	45.71	45.35	45.62	405000
2006-12-20	45.72	46.02	45.68	45.76	392600
2006-12-21	45.60	45.60	45.30	45.46	385200
2006-12-22	45.44	45.44	45.14	45.32	33000
2006-12-26	45.39	45.63	45.25	45.48	7600
2006-12-27	45.44	45.44	45.20	45.31	388300
2006-12-28	45.16	45.16	44.91	45.02	373200
2006-12-29	44.92	44.92	44.69	44.80	33400
2007-01-03	44.82	44.89	44.12	44.43	115100
2007-01-04	44.46	44.51	44.28	44.50	385000
2007-01-05	44.46	44.50	44.13	44.39	71600
2007-01-08	44.39	44.42	44.17	44.22	59900
2007-01-09	44.14	44.15	43.67	43.80	204300
2007-01-10	43.78	43.78	43.07	43.12	59600
2007-01-11	43.18	43.41	42.92	42.99	75300
2007-01-12	43.44	43.75	43.32	43.60	65200
2007-01-16	43.92	44.23	43.69	43.87	129400
2007-01-17	44.02	44.04	43.63	43.89	57400
2007-01-18	43.94	44.15	43.77	43.77	45300
2007-01-19	43.80	44.04	43.67	43.73	44000
2007-01-22	43.78	43.78	42.86	42.92	93700
2007-01-23	42.91	43.14	42.67	43.71	117200
2007-01-24	43.40	43.83	43.04	43.96	808600
2007-01-25	43.85	43.85	43.32	43.37	295000
2007-01-26	43.56	43.85	43.37	43.46	196300
2007-01-29	43.70	43.70	42.98	43.06	185600
2007-01-30	43.14	43.28	42.75	43.18	197400
2007-01-31	43.05	43.46	42.94	43.18	144900
2007-02-01	43.27	43.90	43.14	43.84	223800
2007-02-02	43.70	43.87	43.23	43.31	147800
2007-02-05	43.31	43.78	43.30	43.78	81400
2007-02-06	43.78	43.96	43.68	43.74	174400
2007-02-07	43.98	44.00	43.48	43.58	138700
2007-02-08	43.58	43.66	43.38	43.66	236000
2007-02-09	43.77	44.00	43.61	43.75	74000
2007-02-12	43.83	44.00	43.39	43.55	98700
2007-02-13	43.67	44.06	43.67	43.98	67691
2007-02-14	44.11	44.21	43.95	44.13	70484
2007-02-15	44.22	44.40	44.06	44.40	64900
2007-02-16	44.42	44.42	44.04	44.13	104800
2007-02-20	43.97	44.23	43.77	44.23	85600
2007-02-21	44.39	44.58	44.35	44.53	83000
2007-02-22	44.66	44.99	44.22	44.51	135200
2007-02-23	44.71	44.79	44.43	44.51	48400
2007-02-26	44.59	44.74	44.53	44.70	57500
2007-02-27	44.26	44.52	43.34	43.56	228800
2007-02-28	43.57	43.75	43.34	43.46	127900
2007-03-01	43.10	43.10	42.02	42.62	208050
2007-03-02	42.50	42.83	42.18	42.55	110400
2007-03-05	41.91	42.38	41.91	42.01	122000
2007-03-06	42.94	43.26	42.69	43.08	189700
2007-03-07	43.18	43.84	42.90	43.80	155000
2007-03-08	44.05	44.30	44.00	44.30	101000
2007-03-09	44.60	45.07	44.52	45.02	120400
2007-03-12	45.00	45.41	44.97	45.26	116800
2007-03-13	45.26	45.36	44.55	44.70	106000
2007-03-14	44.45	44.79	44.07	44.47	108500
2007-03-15	44.68	44.92	44.50	44.77	126700
2007-03-16	44.77	45.26	44.77	44.99	75000
2007-03-19	45.23	45.48	44.97	45.39	62300
2007-03-20	45.70	46.48	45.69	46.23	125900
2007-03-21	46.24	47.00	46.18	47.00	129000
2007-03-22	47.06	47.13	46.37	46.47	104200
2007-03-23	46.61	46.85	46.27	46.59	118700
2007-03-26	46.75	46.91	46.43	46.55	92100
2007-03-27	46.55	46.78	46.53	46.73	66600
2007-03-28	46.51	46.51	46.21	46.26	42700
2007-03-29	46.54	46.74	46.44	46.70	82200
2007-03-30	46.62	46.62	46.04	46.11	107800
2007-04-02	46.10	46.30	46.05	46.19	61300
2007-04-03	46.30	46.56	46.14	46.23	59600
2007-04-04	46.37	46.48	46.19	46.35	61800
2007-04-05	46.71	46.79	46.53	46.55	53400
2007-04-09	46.64	46.84	46.57	46.57	44500
2007-04-10	46.88	46.88	46.35	46.45	90900
2007-04-11	46.55	46.76	46.50	46.70	50500
2007-04-12	46.77	47.05	46.63	46.79	51400
2007-04-13	46.93	46.96	46.47	46.60	93000
2007-04-16	46.83	47.40	46.81	47.27	71300
2007-04-17	47.25	47.52	47.14	47.39	87500
2007-04-18	47.39	47.98	47.30	47.98	79700
2007-04-19	47.74	47.87	47.51	47.58	95500
2007-04-20	48.00	48.16	47.78	47.92	52300
2007-04-23	48.06	48.17	47.93	48.02	92500
2007-04-24	48.11	48.77	47.99	48.19	132600
2007-04-25	48.32	48.57	48.30	48.50	57000
2007-04-26	48.32	48.70	48.19	48.20	65200
2007-04-27	48.29	48.59	48.13	48.55	90300
2007-04-30	48.72	48.80	47.99	48.18	149600
2007-05-01	48.41	48.48	47.53	47.58	111900
2007-05-02	47.44	47.60	47.15	47.55	100500
2007-05-03	47.98	48.23	47.66	47.86	169300
2007-05-04	48.17	48.80	48.17	48.39	104700
2007-05-07	48.79	48.92	48.31	48.60	78600
2007-05-08	48.41	48.46	48.16	48.42	57600
2007-05-09	48.30	48.30	47.77	48.11	91200
2007-05-10	47.86	47.92	47.45	47.55	85500
2007-05-11	47.30	47.72	47.08	47.62	70100
2007-05-14	47.87	48.36	47.70	48.22	103100
2007-05-15	48.50	48.95	48.43	48.95	77500
2007-05-16	48.82	49.19	48.75	49.09	76000
2007-05-17	49.25	49.55	48.96	49.55	88000
2007-05-18	49.63	49.88	49.45	49.46	70500
2007-05-21	49.76	49.81	49.52	49.71	35300
2007-05-22	49.79	49.85	49.51	49.57	56900
2007-05-23	49.70	49.90	49.54	49.83	55800
2007-05-24	50.03	50.13	49.30	49.31	96700
2007-05-25	49.56	49.93	49.51	49.70	93100
2007-05-29	50.17	51.00	50.10	50.61	148850
2007-05-30	50.36	50.63	49.92	50.61	124500
2007-05-31	50.69	50.88	50.22	50.39	125600
2007-06-01	50.34	50.85	50.02	50.78	102200
2007-06-04	50.34	50.39	49.93	50.11	152600
2007-06-05	50.20	50.30	49.70	49.70	140200
2007-06-06	49.70	49.78	49.06	49.08	83600
2007-06-07	49.15	49.24	47.95	48.20	250600
2007-06-08	47.95	49.00	47.94	48.95	147600
2007-06-11	48.89	48.98	48.71	48.72	100300
2007-06-12	48.51	49.28	48.48	48.71	188500
2007-06-13	48.88	49.69	48.79	49.69	84700
2007-06-14	49.63	49.68	49.10	49.54	102400
2007-06-15	49.78	49.88	49.49	49.74	160300
2007-06-18	49.65	49.82	49.31	49.41	96000
2007-06-19	49.35	49.42	48.98	49.39	58100
2007-06-20	49.20	49.42	48.97	49.17	145700
2007-06-21	48.74	49.09	48.28	48.86	195000
2007-06-22	48.90	48.99	48.40	48.70	155400
2007-06-25	48.82	49.19	48.69	48.78	84000
2007-06-26	49.12	49.37	48.99	49.15	135300
2007-06-27	48.90	49.44	48.70	49.35	110500
2007-06-28	49.67	50.05	49.28	49.55	553500
2007-06-29	49.05	49.05	48.43	48.83	153300
2007-07-02	49.00	49.17	48.65	48.96	109700
2007-07-03	49.14	49.50	48.94	49.19	69200
2007-07-05	48.75	49.22	48.24	49.00	179500
2007-07-06	49.20	49.48	48.95	49.08	99300
2007-07-09	49.23	49.34	48.92	48.96	113700
2007-07-10	48.65	49.49	48.65	49.10	165300
2007-07-11	48.82	48.86	48.50	48.78	183400
2007-07-12	49.02	49.59	48.94	49.53	225400
2007-07-13	49.72	49.89	49.44	49.66	87300
2007-07-16	49.58	49.69	49.39	49.58	157400
2007-07-17	49.58	49.65	49.33	49.47	118800
2007-07-18	49.17	49.75	49.17	49.75	195000
2007-07-19	49.75	49.82	49.50	49.72	149800
2007-07-20	49.68	50.18	49.50	49.65	146400
2007-07-23	49.90	49.95	49.26	49.42	125400
2007-07-24	49.59	49.92	49.19	49.30	181000
2007-07-25	49.39	49.89	48.70	49.24	177900
2007-07-26	48.72	48.72	47.38	48.05	358100
2007-07-27	47.74	48.07	46.63	46.65	253700
2007-07-30	46.70	46.87	45.84	46.10	295200
2007-07-31	46.69	46.69	46.20	46.52	393000
2007-08-01	46.24	46.55	45.15	46.27	376600
2007-08-02	46.78	47.13	46.40	46.83	222700
2007-08-03	46.89	46.98	45.80	45.86	273800
2007-08-06	45.81	46.68	45.80	46.68	88100
2007-08-07	46.71	46.94	45.82	46.35	281300
2007-08-08	47.34	48.12	47.26	48.11	275400
2007-08-09	46.66	47.68	46.25	46.30	339700
2007-08-10	45.83	46.30	45.15	45.81	417280
2007-08-13	47.08	47.19	45.45	45.50	245300
2007-08-14	45.50	46.12	44.10	44.74	419900
2007-08-15	44.00	45.21	43.69	44.08	214600
2007-08-16	43.75	44.85	43.44	44.85	333300
2007-08-17	46.56	47.08	45.95	46.93	310700
2007-08-20	47.55	47.79	46.04	47.13	246300
2007-08-21	47.00	47.50	46.65	47.49	136800
2007-08-22	47.94	48.54	47.57	48.08	145000
2007-08-23	49.00	49.17	47.90	48.15	202300
2007-08-24	48.56	48.77	48.25	48.62	116200
2007-08-27	48.63	48.73	48.10	48.52	143200
2007-08-28	47.94	48.24	47.37	47.40	198100
2007-08-29	48.17	48.54	47.82	48.38	202800
2007-08-30	47.90	48.78	47.90	48.28	164500
2007-08-31	49.13	49.48	48.80	49.46	157500
2007-09-04	49.52	50.08	49.52	49.91	155000
2007-09-05	49.61	50.14	49.40	49.50	158500
2007-09-06	49.56	49.56	49.06	49.54	85500
2007-09-07	48.82	49.61	48.62	49.22	245500
2007-09-10	49.18	49.49	48.78	49.15	163100
2007-09-11	49.57	50.06	49.44	49.80	107800
2007-09-12	49.85	50.23	49.75	50.22	66900
2007-09-13	50.29	50.69	50.09	50.12	140200
2007-09-14	50.00	50.22	49.68	49.90	137900
2007-09-17	49.96	50.70	49.96	50.59	107600
2007-09-18	50.85	51.95	50.58	51.85	146800
2007-09-19	52.08	52.35	51.75	51.94	135300
2007-09-20	52.52	52.60	51.34	51.50	189000
2007-09-21	51.79	51.87	51.40	51.45	135600
2007-09-24	51.41	51.87	51.41	51.55	72700
2007-09-25	51.50	51.96	51.49	51.90	140300
2007-09-26	52.00	52.39	51.87	52.21	129300
2007-09-27	52.60	53.05	52.56	52.90	110500
2007-09-28	52.56	52.86	52.38	52.50	99000
2007-10-01	52.77	53.52	52.77	53.23	108000
2007-10-02	52.93	53.25	52.68	53.02	158100
2007-10-03	52.85	53.39	52.51	52.70	90500
2007-10-04	52.94	52.97	52.58	52.76	68900
2007-10-05	53.38	53.60	53.12	53.55	150000
2007-10-08	53.66	53.71	53.17	53.50	26300
2007-10-09	53.51	53.51	52.63	53.32	126800
2007-10-10	53.12	53.22	52.73	53.13	135300
2007-10-11	53.51	53.55	53.00	53.12	72900
2007-10-12	53.31	53.34	53.01	53.12	101700
2007-10-15	53.32	53.32	52.32	52.51	91400
2007-10-16	52.49	52.56	51.57	51.57	116500
2007-10-17	52.10	52.61	52.02	52.57	142900
2007-10-18	52.50	52.83	52.32	52.79	88000
2007-10-19	52.89	53.05	52.19	52.24	110000
2007-10-22	51.22	51.85	50.96	51.70	156500
2007-10-23	52.58	53.01	52.32	52.70	150100
2007-10-24	52.58	52.93	51.70	52.05	177700
2007-10-25	52.66	52.91	51.77	51.92	154000
2007-10-26	52.45	53.61	52.25	53.55	111400
2007-10-29	54.02	55.14	53.96	55.13	204500
2007-10-30	54.83	55.42	54.76	55.34	115500
2007-10-31	55.79	56.58	55.61	56.22	221600
2007-11-01	56.18	56.41	55.56	55.88	156900
2007-11-02	57.06	57.15	56.31	56.39	187400
2007-11-05	55.52	56.25	55.01	55.88	144000
2007-11-06	56.35	56.48	55.83	56.39	135400
2007-11-07	56.54	56.64	54.54	54.63	273100
2007-11-08	54.39	54.87	52.38	54.00	335600
2007-11-09	53.15	54.21	52.98	53.19	427400
2007-11-12	52.78	53.12	51.86	51.92	226501
2007-11-13	51.83	53.47	51.83	53.42	157121
2007-11-14	53.55	54.08	53.25	53.43	178810
2007-11-15	52.52	52.64	50.79	50.87	255400
2007-11-16	51.22	51.43	50.68	50.97	264100
2007-11-19	50.57	50.72	49.52	50.04	337900
2007-11-20	49.79	50.69	49.63	50.55	330741
2007-11-21	49.83	50.08	49.53	49.86	275200
2007-11-23	50.43	50.64	50.07	50.17	94700
2007-11-26	50.20	50.57	49.85	49.91	198322
2007-11-27	49.36	51.21	49.28	50.96	297500
2007-11-28	50.96	53.42	50.96	53.32	250888
2007-11-29	52.74	53.25	52.08	52.37	179851
2007-11-30	52.42	53.45	52.42	53.02	263200
2007-12-03	53.13	53.23	52.36	52.70	193587
2007-12-04	52.20	52.58	51.42	52.03	164471
2007-12-05	51.90	51.90	51.20	51.51	256000
2007-12-06	51.16	52.06	50.61	51.95	296408
2007-12-07	52.56	52.56	51.74	51.95	154600
2007-12-10	51.54	52.24	51.24	52.21	183500
2007-12-11	52.36	52.71	51.09	51.42	212385
2007-12-12	52.40	52.66	51.10	51.66	412100
2007-12-13	51.18	51.37	50.13	50.54	223700
2007-12-14	50.50	50.92	49.95	50.50	192619
2007-12-17	50.66	51.40	50.48	50.79	272800
2007-12-18	50.47	50.95	49.79	50.38	209300
2007-12-19	50.53	51.28	50.33	50.40	204900
2007-12-20	50.43	50.78	50.03	50.10	153046
2007-12-21	50.00	50.57	49.74	50.46	134900
2007-12-24	50.98	51.70	50.91	51.70	95400
2007-12-26	51.70	51.80	51.24	51.41	44802
2007-12-27	51.00	51.78	48.98	51.25	129900
2007-12-28	51.49	51.70	51.17	51.34	124700
2007-12-31	51.19	51.22	50.44	50.50	125170
2008-01-02	50.73	50.78	49.88	50.00	213594
2008-01-03	50.03	50.12	49.19	49.64	158400
2008-01-04	49.27	49.27	47.89	47.99	190050
2008-01-07	48.13	48.52	47.04	47.26	312600
2008-01-08	47.65	48.04	46.43	46.56	253500
2008-01-09	46.58	47.03	46.29	46.91	379619
2008-01-10	46.51	48.81	46.35	48.48	406025
2008-01-11	47.91	48.82	47.55	48.00	341060
2008-01-14	48.57	48.65	47.48	47.48	194145
2008-01-15	47.25	47.36	45.84	46.59	303410
2008-01-16	46.06	46.92	45.35	46.00	340100
2008-01-17	46.25	46.52	44.69	45.17	419139
2008-01-18	45.18	45.82	43.78	44.46	418909
2008-01-22	42.21	45.57	42.21	44.80	651390
2008-01-23	44.58	46.87	44.58	46.86	694690
2008-01-24	47.97	48.32	46.43	46.58	488525
2008-01-25	47.45	47.45	45.90	46.47	340900
2008-01-28	46.78	46.96	45.80	46.94	310303
2008-01-29	47.48	47.92	47.00	47.74	323900
2008-01-30	47.86	48.82	47.51	47.97	291900
2008-01-31	47.51	48.17	46.75	48.02	522700
2008-02-01	48.34	48.99	48.17	48.92	318800
2008-02-04	48.84	49.20	48.47	48.60	272400
2008-02-05	48.02	48.04	46.90	47.57	387939
2008-02-06	48.00	48.17	47.34	47.63	304700
2008-02-07	47.45	48.55	47.31	47.50	407100
2008-02-08	48.01	48.34	47.42	47.89	267300
2008-02-11	47.86	48.61	47.38	48.18	267620
2008-02-12	48.81	49.14	48.21	48.45	294800
2008-02-13	48.88	48.88	48.34	48.74	203200
2008-02-14	48.66	48.73	47.96	47.98	227415
2008-02-15	48.00	48.17	46.84	47.15	239600
2008-02-19	47.44	47.58	46.77	47.11	256700
2008-02-20	46.74	47.89	46.74	47.65	287100
2008-02-21	47.73	47.95	47.12	47.45	263871
2008-02-22	47.46	47.77	46.86	47.71	263236
2008-02-25	48.41	48.95	47.93	48.95	385400
2008-02-26	48.54	50.11	48.54	49.95	329520
2008-02-27	49.82	50.74	49.75	50.25	251100
2008-02-28	50.12	50.68	49.90	50.07	331300
2008-02-29	49.60	49.60	48.15	48.49	420300
2008-03-03	48.28	48.34	46.57	47.16	486700
2008-03-04	46.44	46.49	44.70	45.74	730534
2008-03-05	46.18	46.63	45.58	46.63	589795
2008-03-06	46.39	46.40	44.61	44.62	823815
2008-03-07	44.50	45.73	44.29	45.25	877300
2008-03-10	45.46	45.46	43.96	44.15	835504
2008-03-11	45.75	46.29	44.50	45.39	767955
2008-03-12	45.50	46.40	45.04	45.73	1201350
2008-03-13	45.40	46.40	44.73	46.40	1246500
2008-03-14	46.28	46.28	44.56	44.70	818194
2008-03-17	43.10	43.74	42.28	42.90	741600
2008-03-18	43.06	44.60	42.94	44.48	742770
2008-03-19	44.84	45.27	42.97	43.08	843674
2008-03-20	42.78	43.48	41.76	43.44	703700
2008-03-24	43.74	45.30	43.58	44.71	431600
2008-03-25	45.41	46.12	44.78	45.80	865100
2008-03-26	45.42	45.76	44.30	45.27	556059
2008-03-27	45.59	46.14	45.31	45.79	428260
2008-03-28	45.75	45.81	44.12	44.13	499100
2008-03-31	43.86	45.29	43.55	45.21	645404
2008-04-01	45.77	46.59	45.57	46.52	557558
2008-04-02	46.60	47.25	46.07	46.25	418375
2008-04-03	45.30	46.75	45.30	46.55	313010
2008-04-04	46.25	46.69	46.10	46.39	266999
2008-04-07	46.47	46.58	46.20	46.43	258588
2008-04-08	46.33	46.33	45.54	45.96	228250
2008-04-09	45.78	45.78	44.63	45.06	537850
2008-04-10	45.31	45.78	44.51	45.65	460000
2008-04-11	45.00	45.27	44.33	44.42	324664
2008-04-14	44.30	44.44	43.61	43.95	363272
2008-04-15	43.97	44.20	43.71	43.81	302209
2008-04-16	43.91	45.36	43.91	45.32	356642
2008-04-17	45.05	45.56	44.48	45.31	358637
2008-04-18	45.81	47.55	45.81	47.25	503944
2008-04-21	47.28	47.96	47.02	47.15	357138
2008-04-22	46.57	47.70	46.45	46.96	364642
2008-04-23	46.57	46.57	46.05	46.36	231340
2008-04-24	46.16	47.81	46.16	47.25	356392
2008-04-25	47.49	47.91	46.96	47.50	366082
2008-04-28	46.25	48.31	46.24	47.64	314213
2008-04-29	47.25	48.03	47.17	47.27	252544
2008-04-30	47.53	48.47	47.41	47.65	334075
2008-05-01	46.99	48.10	45.94	48.01	438624
2008-05-02	47.96	49.03	47.96	48.87	287488
2008-05-05	49.00	49.17	48.20	48.26	252161
2008-05-06	48.12	48.47	47.49	48.28	256710
2008-05-07	48.31	48.32	47.37	47.54	244686
2008-05-08	47.43	47.73	47.04	47.37	235811
2008-05-09	47.30	48.73	47.30	47.78	353968
2008-05-12	48.10	48.37	47.57	48.22	174954
2008-05-13	48.53	48.53	48.01	48.20	181092
2008-05-14	48.55	49.05	48.37	48.46	186887
2008-05-15	48.94	49.71	48.86	49.58	244979
2008-05-16	49.78	50.07	49.17	49.30	241578
2008-05-19	49.01	49.25	48.83	48.83	182799
2008-05-20	48.98	49.58	48.70	49.05	302996
2008-05-21	49.45	49.70	48.15	48.50	303839
2008-05-22	48.64	48.93	48.38	48.85	291187
2008-05-23	48.65	48.90	47.93	48.11	254252
2008-05-27	48.43	48.79	47.60	47.99	408453
2008-05-28	48.37	49.51	48.37	49.35	381558
2008-05-29	49.59	50.36	49.54	50.20	374238
2008-05-30	50.10	50.24	49.81	49.98	255187
2008-06-02	49.84	50.66	49.55	50.25	368782
2008-06-03	50.42	50.79	49.97	50.35	389768
2008-06-04	50.11	50.85	49.89	50.49	400251
2008-06-05	50.75	51.59	50.36	51.47	343462
2008-06-06	50.95	51.24	50.18	50.23	357500
2008-06-09	50.19	50.76	49.95	50.08	387195
2008-06-10	49.82	50.00	49.38	49.88	502922
2008-06-11	50.27	50.36	49.00	49.17	383912
2008-06-12	48.06	49.75	48.06	49.15	318333
2008-06-13	49.20	49.92	49.20	49.69	313786
2008-06-16	48.41	50.83	48.41	50.56	453461
2008-06-17	50.85	51.27	50.58	50.90	264863
2008-06-18	50.64	50.65	49.70	50.20	402912
2008-06-19	50.39	50.44	49.38	49.77	380656
2008-06-20	49.43	49.49	48.58	48.72	360142
2008-06-23	49.06	49.06	47.87	48.01	321412
2008-06-24	48.08	48.33	47.25	47.74	395850
2008-06-25	46.65	49.19	46.65	49.00	463539
2008-06-26	49.35	49.35	47.51	47.73	370520
2008-06-27	47.58	48.63	47.04	47.27	335425
2008-06-30	46.55	47.05	45.36	45.82	606131
2008-07-01	45.40	45.99	44.71	45.71	157356
2008-07-02	45.72	46.75	44.84	45.24	392258
2008-07-03	45.14	45.75	44.16	45.56	322437
2008-07-07	45.70	46.70	45.28	46.29	460915
2008-07-08	46.48	47.45	45.87	47.44	552561
2008-07-09	48.00	48.13	46.20	46.39	440465
2008-07-10	46.47	47.25	46.19	46.84	601484
2008-07-11	46.06	46.74	44.67	45.12	548779
2008-07-14	45.31	46.01	43.52	43.66	709459
2008-07-15	43.21	44.70	42.05	43.19	994173
2008-07-16	43.66	45.79	42.77	45.76	810341
2008-07-17	46.75	47.68	46.53	47.22	735115
2008-07-18	47.60	48.38	47.42	47.59	545824
2008-07-21	48.29	48.98	47.66	47.84	481782
2008-07-22	47.34	48.86	46.55	48.80	762745
2008-07-23	48.58	49.96	48.12	49.76	772078
2008-07-24	49.94	50.25	47.21	47.49	820936
2008-07-25	47.85	48.32	47.02	48.14	584219
2008-07-28	47.78	47.94	46.59	46.66	428861
2008-07-29	46.74	47.85	46.60	47.85	616848
2008-07-30	48.29	48.98	48.02	48.33	664317
2008-07-31	47.38	49.11	47.38	48.73	495340
2008-08-01	48.91	49.08	47.80	48.44	498470
2008-08-04	48.42	48.67	47.66	48.37	238585
2008-08-05	48.31	49.12	47.70	48.75	687354
2008-08-06	48.51	49.22	48.00	49.12	412239
2008-08-07	48.39	49.06	47.40	47.53	425304
2008-08-08	46.75	47.97	46.53	47.62	404949
2008-08-11	47.80	47.89	46.80	46.92	527409
2008-08-12	46.32	47.46	46.31	46.87	475581
2008-08-13	46.20	46.27	45.19	46.02	396879
2008-08-14	46.14	46.51	45.57	46.41	445503
2008-08-15	46.76	46.76	45.78	46.18	375787
2008-08-18	47.34	47.34	45.70	45.96	448654
2008-08-19	45.92	45.92	44.33	44.52	453922
2008-08-20	44.86	45.17	43.64	45.03	488696
2008-08-21	45.10	46.27	44.37	45.71	413420
2008-08-22	45.80	46.35	45.56	46.35	251299
2008-08-25	46.22	46.22	45.22	45.44	295241
2008-08-26	45.59	45.59	44.25	44.35	547055
2008-08-27	44.68	45.68	44.66	45.39	397657
2008-08-28	46.16	47.24	45.84	47.05	488113
2008-08-29	46.75	46.97	45.78	46.00	448313
2008-09-02	44.53	45.85	44.53	44.98	565914
2008-09-03	45.03	45.67	44.25	45.63	564131
2008-09-04	45.37	45.50	44.25	44.30	369403
2008-09-05	44.28	44.40	43.38	44.33	586797
2008-09-08	45.33	45.72	44.22	44.40	762795
2008-09-09	44.50	44.99	43.46	43.71	1793305
2008-09-10	44.15	44.99	43.67	44.46	737938
2008-09-11	43.60	44.58	43.50	44.58	816522
2008-09-12	44.18	45.10	44.03	44.93	633174
2008-09-15	43.55	44.66	43.29	43.33	1069643
2008-09-16	40.66	43.40	40.66	42.71	1600709
2008-09-17	42.23	42.25	40.35	40.47	1265611
2008-09-18	40.96	44.73	40.96	44.37	1878850
2008-09-19	46.41	48.01	44.93	47.42	1100909
2008-09-22	48.21	48.21	45.97	46.55	307162
2008-09-23	45.81	47.76	45.81	47.36	498524
2008-09-24	47.82	47.99	46.68	47.50	169129
2008-09-25	47.69	47.99	46.92	47.71	248178
2008-09-26	47.08	47.99	46.82	47.98	215556
2008-09-29	47.45	47.89	43.81	44.95	263025
2008-09-30	45.70	46.34	44.80	46.04	167179
2008-10-01	45.35	46.21	44.60	45.75	340949
2008-10-02	44.89	45.36	43.35	44.27	551221
2008-10-03	43.82	44.96	43.53	43.55	259152
2008-10-06	41.70	43.68	39.35	42.54	308626
2008-10-07	41.37	41.92	38.77	39.14	356164
2008-10-08	38.00	40.50	37.34	40.50	448646
2008-10-09	40.51	40.55	35.20	35.95	643783
2008-10-10	39.18	39.18	32.00	34.44	967549
2008-10-13	38.55	40.49	36.15	40.49	358605
2008-10-14	43.40	43.40	36.52	38.30	1154579
2008-10-15	38.00	38.16	36.10	36.59	670197
2008-10-16	36.30	36.98	34.75	36.60	712497
2008-10-17	34.71	39.25	34.71	37.03	731271
2008-10-20	37.39	38.36	37.08	38.36	474134
2008-10-21	38.93	38.93	36.17	36.27	469489
2008-10-22	36.78	36.78	32.72	32.93	728152
2008-10-23	31.91	33.12	29.88	31.46	1386206
2008-10-24	28.00	30.90	27.77	30.38	807901
2008-10-27	29.26	31.89	28.27	28.38	629796
2008-10-28	28.75	30.23	28.11	30.21	746571
2008-10-29	30.05	32.42	30.03	31.63	805367
2008-10-30	33.00	33.49	31.88	33.47	728756
2008-10-31	31.70	34.43	31.70	33.54	776123
2008-11-03	32.11	33.72	32.11	33.11	469875
2008-11-04	33.86	35.20	33.65	35.14	332032
2008-11-05	34.91	35.34	33.81	33.84	437949
2008-11-06	33.80	34.37	32.79	33.34	585166
2008-11-07	34.00	34.38	32.79	32.98	504512
2008-11-10	33.63	33.78	32.70	32.85	348107
2008-11-11	32.73	32.81	31.80	31.94	339438
2008-11-12	31.29	31.52	29.83	30.16	443698
2008-11-13	30.88	32.52	29.35	32.48	835498
2008-11-14	31.91	32.74	30.53	30.53	608374
2008-11-17	30.37	30.57	29.52	29.57	834512
2008-11-18	29.56	30.37	29.06	30.19	592934
2008-11-19	29.34	29.92	27.89	28.11	745347
2008-11-20	27.05	27.36	23.64	23.91	1458332
2008-11-21	24.32	25.29	22.35	24.32	1399710
2008-11-24	25.13	27.12	23.41	26.44	786526
2008-11-25	27.54	27.92	26.07	27.13	887180
2008-11-26	26.44	27.13	25.69	27.11	498320
2008-11-28	26.56	27.78	26.35	27.77	223635
2008-12-01	28.70	29.17	27.69	27.85	1029162
2008-12-02	28.37	28.67	25.49	26.03	1050671
2008-12-03	25.24	27.21	25.00	26.70	1169773
2008-12-04	26.28	27.45	24.66	25.23	762248
2008-12-05	24.88	26.52	24.48	26.47	827321
2008-12-08	27.49	29.11	27.49	27.73	675293
2008-12-09	27.50	27.50	25.15	25.43	796295
2008-12-10	25.89	26.04	24.23	24.74	751491
2008-12-11	24.50	25.79	24.13	24.30	565026
2008-12-12	23.61	25.34	23.61	25.04	702506
2008-12-15	25.52	25.52	24.19	25.08	625793
2008-12-16	24.44	25.04	23.78	25.00	806008
2008-12-17	25.00	25.05	24.25	24.70	544763
2008-12-18	25.27	25.27	23.76	24.32	806674
2008-12-19	24.46	24.51	23.45	23.89	836683
2008-12-22	24.23	24.55	23.94	24.22	512477
2008-12-23	24.26	25.00	24.25	24.70	506305
2008-12-24	24.75	24.92	24.60	24.77	159028
2008-12-26	24.90	24.90	24.50	24.81	107310
2008-12-29	24.62	25.77	24.62	25.62	435478
2008-12-30	25.52	26.63	25.12	26.57	345760
2008-12-31	26.58	27.36	26.45	27.20	456960
2009-01-02	27.11	27.50	26.37	27.29	313661
2009-01-05	27.34	27.98	26.72	27.66	484495
2009-01-06	28.14	28.78	28.14	28.44	644542
2009-01-07	28.36	28.52	27.67	28.14	518367
2009-01-08	27.81	28.50	27.72	28.37	515750
2009-01-09	28.39	28.40	27.53	27.80	546951
2009-01-12	27.54	27.57	25.52	25.75	684368
2009-01-13	25.49	26.07	25.43	25.90	665178
2009-01-14	25.30	25.37	24.22	24.47	609029
2009-01-15	24.62	25.01	23.39	24.79	866160
2009-01-16	25.51	25.98	23.62	24.45	1400989
2009-01-20	23.88	23.88	22.46	22.47	836340
2009-01-21	23.21	23.66	21.89	23.64	798926
2009-01-22	23.60	23.60	22.23	22.34	936220
2009-01-23	21.86	23.05	21.74	22.64	803479
2009-01-26	23.02	23.70	22.42	22.84	727961
2009-01-27	23.10	24.15	23.01	24.07	1013720
2009-01-28	25.09	26.52	25.09	25.62	1342343
2009-01-29	25.32	25.62	24.21	24.39	658526
2009-01-30	24.35	24.35	23.43	24.00	1323866
2009-02-02	23.26	24.11	23.19	23.82	843811
2009-02-03	24.08	24.63	23.71	24.46	559399
2009-02-04	24.74	25.06	23.88	24.13	663121
2009-02-05	23.90	24.86	23.63	24.72	697710
2009-02-06	24.40	25.48	24.17	25.03	826679
2009-02-09	25.41	25.92	25.05	25.74	671668
2009-02-10	25.69	25.77	24.03	24.22	989167
2009-02-11	24.27	24.47	23.72	23.98	822254
2009-02-12	23.70	24.12	23.13	24.07	1153119
2009-02-13	24.24	24.44	23.64	23.70	683079
2009-02-17	23.92	23.92	21.28	21.31	1360307
2009-02-18	21.75	21.91	20.53	20.77	1306776
2009-02-19	21.40	21.49	20.48	20.87	1091418
2009-02-20	20.10	20.54	19.51	20.00	1819750
2009-02-23	20.17	20.62	19.24	19.32	1568993
2009-02-24	19.35	20.97	19.27	20.97	1329706
2009-02-25	21.16	22.28	19.75	21.72	1826273
2009-02-26	22.40	23.70	22.40	23.03	2063175
2009-02-27	22.61	22.79	21.62	22.52	1988340
2009-03-02	21.65	21.82	20.26	20.68	1833313
2009-03-03	21.16	21.57	20.37	20.93	2200172
2009-03-04	21.71	21.82	20.75	21.56	1711284
2009-03-05	20.82	21.23	20.14	20.30	1380356
2009-03-06	20.45	20.95	19.80	20.35	1910832
2009-03-09	19.90	20.34	19.45	19.60	1415692
2009-03-10	20.50	22.25	20.21	22.24	1749372
2009-03-11	22.64	23.27	21.83	22.44	1609022
2009-03-12	22.25	23.69	21.97	23.61	1783068
2009-03-13	23.99	24.04	22.92	23.64	1083474
2009-03-16	24.11	25.00	24.02	24.14	1652169
2009-03-17	24.00	24.94	23.78	24.93	1691911
2009-03-18	24.75	25.96	24.45	25.87	2146717
2009-03-19	26.59	26.72	25.14	25.27	1734871
2009-03-20	25.11	25.41	24.59	24.79	1346577
2009-03-23	25.88	26.91	25.54	26.89	1646256
2009-03-24	26.74	26.98	26.06	26.12	1904858
2009-03-25	26.46	27.11	25.28	25.89	2144469
2009-03-26	26.36	26.36	25.53	25.92	1990425
2009-03-27	25.55	25.99	25.14	25.57	1686436
2009-03-30	24.71	24.71	23.69	23.87	1424633
2009-03-31	24.45	24.83	24.11	24.52	1903471
2009-04-01	24.23	25.45	23.88	25.35	1695480
2009-04-02	26.26	26.64	26.04	26.30	1430967
2009-04-03	25.84	26.55	25.67	26.24	1627612
2009-04-06	25.89	25.97	25.34	25.97	1256671
2009-04-07	25.23	25.35	24.85	24.88	954806
2009-04-08	25.06	25.19	24.51	24.99	615925
2009-04-09	26.06	26.47	25.95	26.47	897991
2009-04-13	26.28	27.00	26.10	26.86	821077
2009-04-14	26.87	27.66	26.76	26.83	1354691
2009-04-15	26.89	27.44	26.64	27.39	948238
2009-04-16	27.95	27.95	26.95	27.46	818565
2009-04-17	27.63	28.60	27.50	28.18	1028809
2009-04-20	27.44	27.44	26.23	26.25	976731
2009-04-21	26.02	27.82	25.35	27.66	1433986
2009-04-22	27.41	28.50	27.05	27.29	1046078
2009-04-23	27.33	28.29	27.33	28.29	849629
2009-04-24	28.50	29.23	28.50	29.04	1323651
2009-04-27	28.43	28.96	27.90	28.05	791959
2009-04-28	27.46	28.31	27.46	27.88	449706
2009-04-29	28.62	29.27	28.49	29.00	613454
2009-04-30	29.45	30.08	28.43	28.46	836531
2009-05-01	28.65	28.77	28.35	28.61	613237
2009-05-04	29.32	30.18	28.93	30.18	930970
2009-05-05	30.08	31.19	29.96	30.83	973031
2009-05-06	31.47	32.36	31.00	32.07	1068351
2009-05-07	32.73	33.52	30.84	30.89	1074745
2009-05-08	31.27	32.86	31.27	32.86	854311
2009-05-11	32.51	32.51	31.76	31.88	694358
2009-05-12	32.30	32.30	30.76	31.44	680061
2009-05-13	30.64	30.97	29.42	29.50	962176
2009-05-14	29.28	30.76	29.28	30.31	943925
2009-05-15	30.34	30.70	29.60	29.83	785045
2009-05-18	30.55	31.52	30.43	31.51	517480
2009-05-19	31.69	31.69	31.00	31.25	845229
2009-05-20	31.66	32.62	31.66	32.30	1091004
2009-05-21	31.77	31.78	31.14	31.28	919844
2009-05-22	31.54	32.26	31.16	32.04	677261
2009-05-26	32.14	34.82	32.14	34.66	1092679
2009-05-27	35.00	35.02	33.67	33.76	1371101
2009-05-28	34.50	35.03	33.81	34.02	1207148
2009-05-29	34.59	35.17	33.71	35.08	1076860
2009-06-01	35.42	36.47	35.42	35.93	968030
2009-06-02	36.07	36.88	35.91	36.70	765392
2009-06-03	36.10	36.13	34.86	35.02	864224
2009-06-04	35.28	36.38	35.01	36.35	725609
2009-06-05	36.35	36.35	35.39	35.80	962047
2009-06-08	35.67	36.28	35.21	36.13	709655
2009-06-09	36.95	37.02	36.20	36.44	645989
2009-06-10	36.72	36.73	35.68	36.30	635534
2009-06-11	36.36	37.05	36.36	36.69	716272
2009-06-12	36.13	36.58	35.81	36.45	510853
2009-06-15	35.90	35.90	34.90	35.35	518870
2009-06-16	35.48	35.81	34.79	34.98	504950
2009-06-17	34.84	35.41	34.44	34.90	843187
2009-06-18	35.40	35.52	34.51	35.52	575157
2009-06-19	35.72	36.20	35.48	36.12	454743
2009-06-22	35.41	35.82	35.16	35.48	768866
2009-06-23	35.57	35.78	34.78	35.21	556448
2009-06-24	35.49	36.04	35.07	35.33	594535
2009-06-25	35.20	36.10	35.00	36.10	450342
2009-06-26	36.13	37.54	35.95	37.39	828407
2009-06-29	37.48	38.26	37.48	38.21	448736
2009-06-30	38.29	38.46	37.12	37.50	531106
2009-07-01	37.89	38.34	37.65	38.03	250122
2009-07-02	37.36	37.61	36.63	36.87	481010
2009-07-06	36.68	37.25	36.35	36.93	509673
2009-07-07	36.93	37.03	35.49	35.50	530268
2009-07-08	35.55	35.79	33.96	34.56	984557
2009-07-09	34.98	35.05	34.16	34.63	619452
2009-07-10	34.28	34.90	34.04	34.83	382061
2009-07-13	35.24	36.03	34.45	36.03	442310
2009-07-14	36.59	37.22	36.36	37.07	466456
2009-07-15	37.78	38.91	37.78	38.76	646508
2009-07-16	38.29	38.85	38.28	38.54	377526
2009-07-17	38.80	38.80	38.21	38.47	262622
2009-07-20	39.04	39.37	38.63	38.95	320390
2009-07-21	39.48	39.53	38.55	39.00	484735
2009-07-22	38.90	39.67	38.68	39.16	544323
2009-07-23	39.04	40.42	39.00	40.32	561186
2009-07-24	40.47	41.91	40.05	41.89	706596
2009-07-27	41.90	42.80	41.48	42.56	673319
2009-07-28	42.01	42.79	41.37	41.85	569072
2009-07-29	41.72	41.84	41.05	41.63	457274
2009-07-30	42.41	42.46	41.69	42.01	564638
2009-07-31	42.26	43.17	42.08	42.71	623156
2009-08-03	43.48	44.48	43.17	44.17	746546
2009-08-04	43.54	43.56	42.65	43.47	699953
2009-08-05	43.59	44.92	43.47	44.16	1211326
2009-08-06	44.58	44.58	42.66	42.76	526448
2009-08-07	43.03	43.52	42.58	42.75	783409
2009-08-10	42.33	42.65	41.47	41.87	320929
2009-08-11	41.22	41.22	39.90	39.97	582515
2009-08-12	39.79	40.81	39.72	40.31	428755
2009-08-13	40.82	41.23	40.35	40.88	291109
2009-08-14	41.04	41.16	39.81	40.44	465612
2009-08-17	39.35	39.52	38.87	39.37	453579
2009-08-18	39.46	40.04	39.25	39.91	333538
2009-08-19	39.17	40.78	39.13	40.53	522468
2009-08-20	40.44	41.38	40.38	41.28	358315
2009-08-21	41.76	42.17	41.53	41.71	409784
2009-08-24	42.20	42.39	41.32	41.53	688303
2009-08-25	41.89	42.93	41.89	42.81	667822
2009-08-26	42.79	42.80	41.68	42.67	527767
2009-08-27	42.86	44.22	42.84	44.18	852753
2009-08-28	44.44	44.44	42.23	42.43	1205931
2009-08-31	41.68	42.02	41.29	41.94	893126
2009-09-01	41.40	41.94	39.72	39.76	1282091
2009-09-02	39.48	39.67	38.84	38.88	1008123
2009-09-03	39.15	40.00	38.82	39.88	721169
2009-09-04	40.35	41.29	40.17	41.29	475958
2009-09-08	42.22	42.25	41.25	41.58	765349
2009-09-09	41.29	41.60	40.48	40.67	924540
2009-09-10	40.70	41.75	40.63	41.75	1355226
2009-09-11	41.75	42.40	41.50	42.26	1344254
2009-09-14	41.83	43.09	41.59	43.02	992989
2009-09-15	43.45	45.30	43.27	45.20	2071562
2009-09-16	45.42	45.67	44.85	45.57	810074
2009-09-17	45.39	46.11	45.05	45.16	868573
2009-09-18	45.49	45.74	45.10	45.72	517678
2009-09-21	44.50	44.69	44.03	44.31	529277
2009-09-22	45.11	45.11	44.56	45.04	711194
2009-09-23	44.91	45.55	44.59	44.68	847776
2009-09-24	44.92	45.19	43.03	43.28	899009
2009-09-25	43.08	43.80	43.00	43.54	411581
2009-09-28	43.69	44.79	43.69	44.58	293519
2009-09-29	44.49	45.17	44.44	45.04	457068
2009-09-30	45.65	45.72	44.92	45.58	448785
2009-10-01	45.70	45.94	44.23	44.26	547067
2009-10-02	43.18	43.56	42.32	42.67	622637
2009-10-05	42.80	44.23	42.80	43.97	413565
2009-10-06	44.82	45.36	44.07	44.58	459850
2009-10-07	44.58	45.09	44.13	44.91	339047
2009-10-08	45.34	45.45	44.79	44.86	459486
2009-10-09	45.19	45.56	44.88	45.30	271917
2009-10-12	45.76	45.90	45.36	45.67	124978
2009-10-13	45.64	45.90	44.80	44.87	395110
2009-10-14	45.85	46.09	45.33	45.84	265581
2009-10-15	45.52	46.13	45.28	45.34	364943
2009-10-16	44.72	45.13	44.70	44.94	409563
2009-10-19	45.28	45.55	44.71	45.44	313505
2009-10-20	45.33	45.33	44.30	44.41	371185
2009-10-21	44.24	44.98	44.07	44.10	465204
2009-10-22	43.96	44.68	43.50	44.64	600262
2009-10-23	44.66	44.66	43.74	44.00	426538
2009-10-26	43.92	44.27	42.89	42.98	827396
2009-10-27	42.92	42.92	41.75	41.81	722806
2009-10-28	41.36	42.12	40.40	41.80	841766
2009-10-29	42.16	42.61	41.66	42.20	684299
2009-10-30	41.88	42.06	40.88	41.78	1072905
2009-11-02	41.96	42.85	41.54	42.72	1175075
2009-11-03	42.28	43.25	42.19	43.16	735220
2009-11-04	43.66	44.12	43.47	43.65	929489
2009-11-05	43.53	44.18	43.48	44.18	569952
2009-11-06	43.46	44.15	43.24	43.43	656720
2009-11-09	44.53	45.19	44.52	44.98	447477
2009-11-10	44.75	45.21	44.74	45.03	545985
2009-11-11	45.48	46.01	45.39	45.73	570754
2009-11-12	45.53	46.16	45.33	45.61	552851
2009-11-13	45.95	46.30	45.58	46.16	390622
2009-11-16	46.31	46.87	46.20	46.65	474576
2009-11-17	46.10	46.66	46.01	46.64	438787
2009-11-18	46.74	46.96	46.33	46.60	295567
2009-11-19	46.06	46.36	45.45	46.02	368577
2009-11-20	45.59	45.79	45.16	45.50	256522
2009-11-23	46.35	46.61	46.24	46.50	291625
2009-11-24	46.52	46.95	45.91	46.62	320075
2009-11-25	47.24	47.50	46.83	47.03	418391
2009-11-27	44.06	45.70	43.96	45.28	337908
2009-11-30	45.51	46.34	45.48	46.13	376249
2009-12-01	46.62	47.68	46.62	47.46	382337
2009-12-02	47.44	47.79	46.83	47.10	261165
2009-12-03	47.01	47.28	46.01	46.03	223133
2009-12-04	46.93	47.33	45.75	46.02	452869
2009-12-07	46.08	46.81	45.55	46.14	281782
2009-12-08	45.10	45.40	44.38	44.68	581264
2009-12-09	45.02	45.03	44.00	44.94	444263
2009-12-10	45.30	45.51	44.54	45.24	343781
2009-12-11	45.22	45.50	44.39	44.79	304084
2009-12-14	44.80	45.82	44.68	45.46	346987
2009-12-15	45.36	45.82	45.24	45.56	268081
2009-12-16	45.82	46.28	45.48	45.77	282929
2009-12-17	45.07	45.45	45.00	45.19	393359
2009-12-18	45.37	45.80	45.09	45.40	400173
2009-12-21	45.78	46.23	45.13	45.37	319493
2009-12-22	45.62	46.11	45.40	46.09	217317
2009-12-23	46.24	46.65	45.98	46.11	363699
2009-12-24	46.09	46.58	46.09	46.58	88978
2009-12-28	46.84	47.10	46.39	47.09	170098
2009-12-29	47.18	47.49	47.00	47.35	461993
2009-12-30	46.84	47.22	46.72	47.14	218436
2009-12-31	47.09	47.20	46.74	46.74	246332
2010-01-04	47.51	47.62	46.37	46.84	338255
2010-01-05	47.14	47.29	46.28	46.41	217306
2010-01-06	46.63	46.72	45.91	46.04	278727
2010-01-07	46.10	46.14	45.22	45.37	724884
2010-01-08	45.50	46.00	45.38	46.00	465184
2010-01-11	46.49	46.49	45.28	45.48	314469
2010-01-12	45.25	45.25	44.30	44.74	460833
2010-01-13	45.00	45.38	44.57	45.16	302962
2010-01-14	45.31	45.49	44.90	45.36	276381
2010-01-15	45.31	45.46	44.73	44.86	275330
2010-01-19	44.86	45.50	44.85	45.10	482778
2010-01-20	44.07	44.07	43.28	43.85	527231
2010-01-21	43.73	43.75	42.35	42.52	629365
2010-01-22	42.42	42.61	41.66	42.20	810352
2010-01-25	42.38	42.88	41.95	42.58	615534
2010-01-26	41.97	43.15	41.78	42.46	430846
2010-01-27	42.36	43.11	42.11	43.01	520585
2010-01-28	43.35	43.66	42.29	42.79	429784
2010-01-29	42.80	42.95	41.95	42.10	695704
2010-02-01	42.17	42.63	42.06	42.55	455313
2010-02-02	42.68	43.42	42.54	43.30	429872
2010-02-03	43.18	43.25	42.57	43.00	321000
2010-02-04	42.69	42.69	41.75	41.84	520155
2010-02-05	42.05	42.57	41.34	42.57	803198
2010-02-08	42.54	42.96	42.19	42.25	460433
2010-02-09	42.74	43.21	42.21	42.87	398383
2010-02-10	42.80	43.83	42.79	43.68	363034
2010-02-11	43.89	44.73	43.65	44.68	433266
2010-02-12	44.61	44.97	44.31	44.82	363535
2010-02-16	45.10	45.81	45.10	45.56	229024
2010-02-17	45.70	46.25	45.61	45.98	244177
2010-02-18	45.99	46.33	45.94	46.10	234600
2010-02-19	45.80	46.18	45.57	45.94	203845
2010-02-22	46.03	46.25	45.50	45.66	256079
2010-02-23	45.49	45.49	44.14	44.57	398547
2010-02-24	44.67	45.11	44.58	44.81	271296
2010-02-25	44.11	45.46	43.83	45.29	320123
2010-02-26	45.37	45.50	44.93	45.43	194014
2010-03-01	45.71	46.33	45.66	46.26	292798
2010-03-02	46.49	47.42	46.49	47.26	342982
2010-03-03	47.45	47.59	46.85	47.25	319942
2010-03-04	47.40	47.69	47.30	47.63	250140
2010-03-05	48.00	48.51	48.00	48.40	328862
2010-03-08	48.61	49.09	48.39	48.70	424658
2010-03-09	49.06	49.06	47.94	48.16	357091
2010-03-10	48.10	48.52	47.80	47.96	454777
2010-03-11	47.70	48.00	47.24	47.95	403945
2010-03-12	48.38	48.68	48.15	48.55	328749
2010-03-15	48.65	49.01	48.26	49.01	245896
2010-03-16	49.24	49.55	49.08	49.47	278562
2010-03-17	49.67	49.83	49.49	49.69	214595
2010-03-18	49.68	49.75	49.33	49.59	180902
2010-03-19	49.75	49.85	49.36	49.56	205027
2010-03-22	49.00	49.87	48.82	49.79	381514
2010-03-23	49.76	50.76	49.75	50.48	466700
2010-03-24	50.24	50.35	49.87	50.04	468233
2010-03-25	50.56	51.03	50.26	50.59	621797
2010-03-26	50.48	50.60	49.49	49.62	886551
2010-03-29	50.05	50.18	49.59	50.03	214544
2010-03-30	50.39	50.67	50.17	50.22	283655
2010-03-31	50.41	50.50	49.72	50.02	330071
2010-04-01	50.19	50.48	49.98	50.36	277929
2010-04-05	50.60	50.69	50.02	50.31	190412
2010-04-06	50.16	50.78	49.98	50.44	319440
2010-04-07	50.23	50.40	49.71	49.79	285439
2010-04-08	49.57	50.31	48.91	50.09	218691
2010-04-09	50.04	50.66	49.94	50.34	214650
2010-04-12	50.08	50.87	50.08	50.42	187461
2010-04-13	50.28	50.64	49.90	50.33	157178
2010-04-14	50.78	51.62	50.48	51.60	409879
2010-04-15	51.44	52.20	51.25	51.92	286476
2010-04-16	51.84	52.25	51.07	51.08	466487
2010-04-19	50.55	51.42	50.28	51.30	347137
2010-04-20	52.14	52.46	51.95	52.08	513724
2010-04-21	52.21	52.62	51.50	52.03	462153
2010-04-22	51.73	52.00	51.20	51.91	302479
2010-04-23	51.71	52.30	51.44	51.90	311887
2010-04-26	52.10	52.30	51.89	52.01	341400
2010-04-27	51.67	51.96	50.42	50.42	427026
2010-04-28	51.08	51.08	50.13	50.35	392587
2010-04-29	50.76	51.68	50.61	51.34	288805
2010-04-30	51.26	51.65	50.89	50.91	400923
2010-05-03	51.36	52.32	51.17	52.19	593724
2010-05-04	51.32	51.47	50.69	51.12	631754
2010-05-05	50.14	50.69	49.62	50.15	608319
2010-05-06	49.64	49.74	44.85	47.97	1404491
2010-05-07	48.42	48.97	47.30	48.16	1141012
2010-05-10	50.26	50.80	49.59	50.21	591719
2010-05-11	49.82	51.48	49.81	50.60	565471
2010-05-12	51.24	51.60	50.71	51.57	381485
2010-05-13	51.85	52.00	51.25	51.38	633803
2010-05-14	50.88	50.88	49.87	50.54	727117
2010-05-17	50.44	50.69	48.61	49.38	613864
2010-05-18	50.15	50.30	48.71	48.92	559772
2010-05-19	48.42	49.11	47.36	48.21	798353
2010-05-20	46.57	46.78	45.50	45.68	917952
2010-05-21	45.08	46.78	44.52	46.77	1113219
2010-05-24	47.00	47.11	46.18	46.19	319177
2010-05-25	45.10	46.24	44.49	46.19	836856
2010-05-26	46.80	47.45	46.00	46.23	644857
2010-05-27	46.80	47.26	45.86	46.46	777570
2010-05-28	46.71	46.83	45.62	45.66	579484
2010-06-01	46.24	48.30	46.07	47.05	1066664
2010-06-02	47.57	48.96	47.30	48.92	616790
2010-06-03	49.00	49.51	48.46	49.08	794388
2010-06-04	48.06	48.35	46.32	46.48	842988
2010-06-07	46.46	47.12	46.11	46.12	522717
2010-06-08	46.54	46.83	45.38	46.70	777529
2010-06-09	47.45	47.77	46.55	46.77	608944
2010-06-10	47.70	48.28	47.57	48.17	383872
2010-06-11	47.80	48.51	47.68	48.39	454308
2010-06-14	49.07	49.47	48.40	48.46	581341
2010-06-15	49.00	50.04	48.86	49.98	591633
2010-06-16	49.74	50.60	49.66	50.27	467911
2010-06-17	50.34	50.34	49.38	49.74	495192
2010-06-18	49.97	50.45	49.78	50.01	644554
2010-06-21	50.69	51.06	49.98	50.28	603276
2010-06-22	50.34	50.88	49.70	49.77	510305
2010-06-23	49.26	49.26	48.36	49.02	803188
2010-06-24	48.58	48.62	47.84	48.27	853430
2010-06-25	48.47	48.94	48.04	48.42	656551
2010-06-28	48.69	48.80	48.16	48.42	647380
2010-06-29	47.55	47.57	46.03	46.43	758570
2010-06-30	46.05	46.87	45.77	46.02	772877
2010-07-01	45.60	46.06	44.78	45.58	359140
2010-07-02	46.01	46.25	45.11	45.48	566973
2010-07-06	45.83	46.62	45.66	46.28	569155
2010-07-07	46.50	47.19	46.25	47.12	459614
2010-07-08	47.70	47.90	46.94	47.70	612597
2010-07-09	48.12	48.94	48.07	48.76	370584
2010-07-12	48.79	49.12	48.51	48.78	395550
2010-07-13	49.33	50.36	49.25	50.17	510298
2010-07-14	50.12	50.70	49.90	50.19	554102
2010-07-15	50.32	50.38	49.20	50.38	615424
2010-07-16	49.84	49.84	48.57	48.87	495128
2010-07-19	49.03	49.38	47.95	48.24	586016
2010-07-20	47.71	49.01	47.50	48.87	503409
2010-07-21	49.35	49.35	47.41	47.57	451560
2010-07-22	48.28	48.64	48.10	48.20	778135
2010-07-23	48.28	48.61	47.92	48.40	469150
2010-07-26	48.58	49.09	48.31	48.88	326448
2010-07-27	49.36	49.73	48.90	49.39	287210
2010-07-28	49.57	49.94	49.42	49.53	260599
2010-07-29	50.05	50.49	49.49	50.01	515238
2010-07-30	49.49	50.57	49.23	50.13	333073
2010-08-02	50.64	51.00	50.49	50.85	235419
2010-08-03	50.89	51.18	50.13	50.31	364897
2010-08-04	50.62	50.77	49.97	50.75	247870
2010-08-05	50.77	50.96	49.83	49.98	296698
2010-08-06	49.56	49.77	48.83	49.49	321620
2010-08-09	49.68	49.93	49.38	49.70	490638
2010-08-10	48.97	49.68	48.60	49.34	334063
2010-08-11	48.41	48.53	47.34	47.77	414106
2010-08-12	47.37	47.48	46.82	47.29	323132
2010-08-13	47.27	48.12	47.24	47.68	333075
2010-08-16	47.55	48.06	47.18	47.83	246381
2010-08-17	48.58	49.16	48.10	48.88	318740
2010-08-18	49.16	49.91	48.61	49.64	372720
2010-08-19	49.48	49.66	48.29	48.81	401778
2010-08-20	48.26	48.74	47.63	48.47	253130
2010-08-23	48.52	48.75	48.20	48.38	189396
2010-08-24	47.38	47.43	46.70	46.87	486334
2010-08-25	46.59	47.55	46.33	47.43	465578
2010-08-26	47.59	48.43	47.59	47.81	362715
2010-08-27	47.94	49.45	47.37	49.37	531523
2010-08-30	49.12	49.87	48.86	48.88	380282
2010-08-31	48.95	49.00	47.86	48.18	521955
2010-09-01	48.72	49.21	48.64	48.72	607739
2010-09-02	48.92	49.62	48.82	49.55	310626
2010-09-03	49.98	50.94	49.98	50.78	488262
2010-09-07	50.55	50.61	49.68	49.93	577886
2010-09-08	50.42	50.99	50.28	50.41	415337
2010-09-09	51.00	51.19	50.66	51.00	278128
2010-09-10	51.12	51.18	50.54	50.89	316188
2010-09-13	51.39	52.37	51.39	52.33	334872
2010-09-14	52.32	52.80	52.04	52.18	382826
2010-09-15	51.82	52.37	51.37	52.20	351715
2010-09-16	52.09	52.21	51.70	51.91	321801
2010-09-17	52.13	52.13	51.44	52.00	817104
2010-09-20	51.90	52.33	51.55	51.90	311419
2010-09-21	52.07	52.33	51.56	51.71	599182
2010-09-22	51.71	52.11	51.21	51.64	371259
2010-09-23	51.11	52.23	50.99	51.71	310078
2010-09-24	52.43	52.75	52.27	52.60	309614
2010-09-27	52.62	52.78	52.10	52.12	841155
2010-09-28	51.96	52.62	51.72	52.56	449732
2010-09-29	52.48	53.17	52.48	52.89	409491
2010-09-30	53.44	53.78	52.82	53.30	592571
2010-10-01	53.04	53.52	52.63	53.36	493932
2010-10-04	53.21	53.41	52.64	52.94	294595
2010-10-05	53.40	54.00	53.13	53.94	416989
2010-10-06	54.01	54.62	53.72	54.45	343138
2010-10-07	54.45	54.47	53.59	53.88	282058
2010-10-08	53.83	54.21	53.71	54.00	203543
2010-10-11	54.01	54.24	53.65	53.75	90186
2010-10-12	53.84	54.12	53.58	54.01	260742
2010-10-13	54.50	54.85	54.37	54.39	234300
2010-10-14	54.39	54.74	53.95	54.20	331284
2010-10-15	54.44	54.51	53.56	53.87	303100
2010-10-18	53.61	54.33	53.60	54.30	241175
2010-10-19	53.13	53.83	52.71	53.75	579607
2010-10-20	53.86	54.31	53.49	54.27	359974
2010-10-21	54.35	54.44	53.55	53.87	229077
2010-10-22	54.14	54.14	53.00	53.19	311300
2010-10-25	53.74	53.75	52.96	53.42	324662
2010-10-26	52.92	53.55	52.79	53.19	478324
2010-10-27	52.80	52.93	52.19	52.73	270073
2010-10-28	52.92	53.24	52.73	52.92	378758
2010-10-29	52.80	53.61	52.68	53.51	263827
2010-11-01	53.66	54.08	53.37	53.56	280614
2010-11-02	54.04	54.19	53.77	53.96	290944
2010-11-03	54.02	54.10	53.11	53.94	352749
2010-11-04	54.59	54.75	54.21	54.51	312583
2010-11-05	54.58	54.78	54.42	54.55	339645
2010-11-08	54.31	54.56	54.19	54.38	213969
2010-11-09	54.79	54.88	54.00	54.23	290788
2010-11-10	54.38	54.54	53.64	54.37	319975
2010-11-11	54.08	54.13	53.38	53.70	225281
2010-11-12	53.29	53.39	52.01	52.52	508691
2010-11-15	52.92	53.07	52.27	52.47	359837
2010-11-16	51.72	51.78	50.90	51.32	624485
2010-11-17	51.32	51.97	51.05	51.78	345950
2010-11-18	52.44	53.19	52.37	52.83	283294
2010-11-19	52.66	53.77	52.66	53.73	330009
2010-11-22	53.49	53.73	52.94	53.37	404611
2010-11-23	52.78	52.87	51.78	52.02	546429
2010-11-24	52.91	53.20	52.62	53.00	299035
2010-11-26	52.44	52.87	52.29	52.77	163187
2010-11-29	52.54	52.73	51.86	52.53	336968
2010-11-30	51.88	52.53	51.82	51.95	309085
2010-12-01	52.98	53.36	52.66	53.27	337632
2010-12-02	53.54	53.95	53.51	53.79	390810
2010-12-03	53.97	55.58	53.93	55.52	593422
2010-12-06	55.24	56.04	55.14	55.87	673024
2010-12-07	56.16	56.16	54.12	54.55	1405667
2010-12-08	54.52	54.88	54.33	54.80	369738
2010-12-09	54.99	55.17	54.57	54.81	442231
2010-12-10	54.82	55.66	54.82	55.56	299855
2010-12-13	55.89	56.53	55.78	56.11	371524
2010-12-14	56.04	56.60	55.97	56.35	265337
2010-12-15	56.10	57.12	56.10	56.78	413978
2010-12-16	56.82	56.87	56.15	56.40	369874
2010-12-17	56.04	56.18	55.43	55.92	467449
2010-12-20	55.68	55.79	55.15	55.24	302745
2010-12-21	55.27	55.38	55.08	55.20	517442
2010-12-22	55.26	55.93	55.19	55.88	345508
2010-12-23	55.98	56.65	55.83	56.63	271346
2010-12-27	56.28	56.54	56.00	56.42	124335
2010-12-28	56.52	56.77	56.33	56.45	143665
2010-12-29	57.08	57.71	57.08	57.61	307574
2010-12-30	57.30	57.87	57.07	57.54	612311
2010-12-31	57.10	57.46	56.82	57.20	262590
2011-01-03	57.85	57.90	57.42	57.57	210759
2011-01-04	57.45	57.50	56.00	56.31	556648
2011-01-05	56.39	56.49	56.07	56.25	295363
2011-01-06	56.48	56.54	55.50	55.96	351052
2011-01-07	56.29	56.86	56.19	56.69	393698
2011-01-10	56.46	56.50	55.85	56.26	291760
2011-01-11	56.76	57.09	56.61	57.00	300456
2011-01-12	57.43	57.47	57.09	57.13	220716
2011-01-13	57.20	57.21	56.46	56.57	247358
2011-01-14	56.36	57.42	56.20	57.34	394501
2011-01-18	57.37	57.59	57.05	57.17	267096
2011-01-19	57.22	57.31	56.52	56.68	216879
2011-01-20	56.13	56.46	55.86	56.24	356334
2011-01-21	56.65	56.77	55.73	56.02	323509
2011-01-24	56.17	56.27	55.60	56.24	232528
2011-01-25	56.10	56.38	55.68	56.32	308764
2011-01-26	56.42	56.69	56.06	56.47	317911
2011-01-27	56.45	57.35	56.45	57.05	360865
2011-01-28	56.88	57.14	55.81	55.84	678895
2011-01-31	56.21	56.80	56.16	56.61	552323
2011-02-01	56.98	58.02	56.81	57.96	326844
2011-02-02	58.38	58.58	58.11	58.27	232666
2011-02-03	58.30	59.04	58.24	58.91	301170
2011-02-04	59.22	59.60	58.81	59.00	356104
2011-02-07	59.15	59.55	58.88	58.88	408735
2011-02-08	59.10	59.51	58.83	59.43	235027
2011-02-09	59.36	59.66	58.30	58.42	395568
2011-02-10	58.32	59.58	58.25	59.45	498028
2011-02-11	59.23	60.51	59.23	60.13	260995
2011-02-14	60.24	60.64	60.22	60.42	189676
2011-02-15	60.65	60.96	60.40	60.47	148768
2011-02-16	60.79	61.81	60.73	61.10	394575
2011-02-17	61.32	61.93	61.09	61.91	276290
2011-02-18	62.31	62.33	61.33	61.49	300025
2011-02-22	60.91	61.39	59.80	60.19	3101881
2011-02-23	59.75	59.95	58.98	59.13	711289
2011-02-24	60.08	60.99	59.60	60.32	758111
2011-02-25	60.73	61.69	60.73	61.26	422201
2011-02-28	61.82	61.86	61.28	61.85	852093
2011-03-01	61.66	61.89	60.37	60.70	1163996
2011-03-02	60.76	61.05	60.45	60.81	450640
2011-03-03	61.22	61.51	60.48	61.30	569629
2011-03-04	61.55	61.64	61.20	61.47	494606
2011-03-07	61.69	62.25	61.18	61.82	623663
2011-03-08	61.80	61.90	60.50	61.00	680196
2011-03-09	61.16	61.24	60.08	60.71	519663
2011-03-10	60.30	60.31	59.03	59.24	467417
2011-03-11	58.42	59.38	58.36	59.38	403529
2011-03-14	59.17	60.05	58.88	60.01	458501
2011-03-15	58.04	59.49	57.39	59.19	772962
2011-03-16	58.71	58.78	57.28	58.14	821202
2011-03-17	58.87	58.91	58.11	58.51	486625
2011-03-18	59.09	59.34	58.61	58.79	393264
2011-03-21	59.53	60.08	59.53	59.85	354165
2011-03-22	60.03	60.67	60.03	60.45	633223
2011-03-23	60.32	60.68	60.19	60.57	957997
2011-03-24	60.80	61.18	60.43	60.83	427261
2011-03-25	60.94	61.26	60.22	60.30	397413
2011-03-28	60.69	60.86	60.19	60.20	386515
2011-03-29	60.42	60.75	60.19	60.58	334818
2011-03-30	60.95	61.34	60.92	61.29	317753
2011-03-31	61.36	61.72	61.26	61.39	352833
2011-04-01	61.27	62.16	61.22	61.63	351377
2011-04-04	61.78	61.78	61.31	61.46	285205
2011-04-05	61.51	61.78	61.10	61.29	222238
2011-04-06	61.74	61.77	60.58	61.25	400488
2011-04-07	61.24	61.33	60.58	60.91	657578
2011-04-08	61.27	61.35	60.49	60.83	236493
2011-04-11	61.03	61.12	60.27	60.63	296451
2011-04-12	60.63	60.63	59.12	59.68	427470
2011-04-13	59.97	60.60	59.65	60.15	373878
2011-04-14	59.76	59.97	59.38	59.85	330916
2011-04-15	59.72	59.91	59.40	59.53	396314
2011-04-18	59.00	59.03	58.10	58.95	381597
2011-04-19	59.16	59.49	58.87	59.00	238618
2011-04-20	59.77	60.27	59.42	60.05	309359
2011-04-21	60.58	60.87	60.06	60.50	279375
2011-04-25	60.59	60.71	60.10	60.19	181577
2011-04-26	60.19	60.59	60.03	60.14	288534
2011-04-27	60.23	60.27	59.15	60.16	460676
2011-04-28	59.73	60.52	59.84	60.35	241175
2011-04-29	60.27	61.04	60.15	61.04	273436
2011-05-02	60.75	62.33	60.64	61.38	462178
2011-05-03	61.41	61.94	60.83	61.24	964174
2011-05-04	61.15	61.16	59.91	60.24	324944
2011-05-05	59.60	59.85	58.80	59.58	463100
2011-05-06	60.23	60.54	58.85	59.32	393708
2011-05-09	59.43	59.87	58.88	59.78	189084
2011-05-10	60.13	60.59	59.70	60.37	171211
2011-05-11	60.42	60.54	59.64	59.98	283838
2011-05-12	59.60	59.94	58.88	59.80	275631
2011-05-13	59.60	59.76	59.07	59.30	248181
2011-05-16	59.00	59.84	58.90	59.23	253432
2011-05-17	59.00	60.00	58.93	59.87	296211
2011-05-18	59.69	60.18	59.58	60.15	302777
2011-05-19	60.32	60.61	60.00	60.51	258993
2011-05-20	60.06	60.47	59.78	60.13	250376
2011-05-23	59.65	59.94	59.36	59.44	151425
2011-05-24	59.82	60.02	59.46	59.54	279585
2011-05-25	59.44	60.09	59.29	59.89	217848
2011-05-26	59.50	60.69	59.43	60.61	363231
2011-05-27	60.37	60.88	60.37	60.50	213835
2011-05-31	61.48	61.83	61.11	61.33	670013
2011-06-01	61.37	61.55	59.50	59.69	456850
2011-06-02	59.66	59.88	58.83	59.51	562357
2011-06-03	58.60	59.89	58.41	59.75	386727
2011-06-06	59.65	59.94	58.57	58.90	381540
2011-06-07	59.32	59.95	59.00	59.15	418928
2011-06-08	58.89	59.34	58.77	58.99	298858
2011-06-09	59.26	59.94	58.92	59.76	307368
2011-06-10	59.55	59.57	58.05	58.84	479094
2011-06-13	58.82	59.08	57.85	58.40	521992
2011-06-14	58.81	59.79	58.79	59.46	394681
2011-06-15	59.09	59.39	57.92	58.39	562682
2011-06-16	57.81	58.48	57.54	57.89	522252
2011-06-17	58.18	58.66	57.89	58.08	415139
2011-06-20	58.00	58.57	57.78	58.48	207328
2011-06-21	58.95	59.90	58.74	59.67	311541
2011-06-22	59.35	60.14	59.30	59.48	353886
2011-06-23	58.74	58.95	58.02	58.50	610582
2011-06-24	58.59	58.68	57.80	57.91	316591
2011-06-27	57.65	58.67	57.50	58.61	289473
2011-06-28	58.88	59.31	58.76	59.23	250023
2011-06-29	59.86	60.16	59.57	59.93	378631
2011-06-30	59.87	60.25	59.56	60.17	452978
2011-07-01	59.93	61.02	59.76	60.69	365886
2011-07-05	60.61	60.77	59.86	59.91	411288
2011-07-06	59.71	60.04	59.37	59.75	337344
2011-07-07	60.29	60.52	59.81	59.89	356115
2011-07-08	59.40	60.11	59.32	59.60	281447
2011-07-11	58.91	59.25	58.72	59.04	470816
2011-07-12	58.73	59.75	58.70	59.17	394752
2011-07-13	59.47	60.11	59.31	59.59	506218
2011-07-14	59.92	59.92	59.06	59.36	311155
2011-07-15	59.60	59.89	59.20	59.80	342161
2011-07-18	59.18	59.23	58.08	58.42	473636
2011-07-19	58.86	59.51	58.68	59.30	367434
2011-07-20	59.58	60.05	59.43	59.63	409212
2011-07-21	59.90	60.76	59.84	60.31	359062
2011-07-22	60.24	60.67	59.79	60.21	314476
2011-07-25	60.10	60.68	59.73	60.46	407101
2011-07-26	60.38	60.44	59.09	59.29	352290
2011-07-27	59.18	59.24	57.69	57.79	560977
2011-07-28	57.73	58.32	57.18	57.58	531910
2011-07-29	57.25	57.25	56.15	56.76	725930
2011-08-01	57.64	57.64	56.16	56.79	329327
2011-08-02	56.62	56.71	54.55	54.73	782811
2011-08-03	54.64	55.48	52.86	55.34	1411062
2011-08-04	54.71	54.74	52.86	53.35	2089531
2011-08-05	53.57	53.89	50.84	52.74	2290199
2011-08-08	50.07	51.70	50.00	50.21	2048180
2011-08-09	50.76	53.78	50.53	53.71	1892234
2011-08-10	53.20	53.68	51.59	52.18	1792297
2011-08-11	52.15	54.58	51.54	54.22	1027183
2011-08-12	54.96	55.76	53.98	54.40	937769
2011-08-15	55.08	55.33	54.27	54.75	707776
2011-08-16	54.37	54.57	53.70	54.32	707902
2011-08-17	54.68	55.57	54.62	55.21	466202
2011-08-18	54.19	54.19	52.47	52.93	814267
2011-08-19	51.80	52.75	50.58	50.69	951324
2011-08-22	52.18	52.18	49.68	49.81	1280649
2011-08-23	50.29	52.13	49.67	52.09	950748
2011-08-24	52.13	53.40	51.94	52.88	735469
2011-08-25	53.55	54.27	52.37	52.77	828344
2011-08-26	52.20	52.94	51.35	52.28	842963
2011-08-29	53.30	53.69	52.95	53.65	406630
2011-08-30	53.91	54.98	53.03	54.65	791363
2011-08-31	55.26	55.97	55.08	55.81	788241
2011-09-01	56.07	56.24	55.23	55.52	777691
2011-09-02	54.28	54.86	53.69	53.88	799254
2011-09-06	51.93	53.01	51.67	52.78	764534
2011-09-07	53.45	54.19	52.97	54.04	531565
2011-09-08	53.65	53.97	53.10	53.37	629697
2011-09-09	52.73	53.06	51.62	51.75	903367
2011-09-12	50.85	51.73	50.27	51.23	1188101
2011-09-13	51.61	52.39	51.25	52.16	721412
2011-09-14	52.44	52.60	51.85	52.00	832925
2011-09-15	52.98	53.48	52.52	53.29	635167
2011-09-16	53.58	54.02	53.06	53.11	730948
2011-09-19	52.05	52.64	51.46	52.42	618758
2011-09-20	52.47	52.96	51.91	52.03	499048
2011-09-21	51.84	51.89	50.41	50.43	765720
2011-09-22	48.51	48.68	47.58	48.45	1308824
2011-09-23	47.96	49.51	47.85	49.34	742547
2011-09-26	49.71	50.65	47.93	50.51	833193
2011-09-27	51.83	53.11	51.63	51.78	926048
2011-09-28	52.02	52.04	50.49	50.71	592050
2011-09-29	51.42	51.82	50.79	51.74	675956
2011-09-30	50.22	51.03	50.11	50.15	653384
2011-10-03	49.53	49.86	48.23	48.45	907504
2011-10-04	47.64	47.85	46.02	47.48	1340610
2011-10-05	47.94	50.13	47.13	49.91	1004343
2011-10-06	49.71	50.63	49.12	50.60	637726
2011-10-07	50.90	51.21	49.75	49.84	667184
2011-10-10	50.72	51.45	50.66	51.38	327796
2011-10-11	51.21	51.46	50.63	51.28	458726
2011-10-12	52.29	52.80	51.92	52.23	528651
2011-10-13	51.93	52.06	50.77	51.08	542085
2011-10-14	51.80	51.84	50.96	51.63	360950
2011-10-17	51.58	51.84	50.59	50.69	412536
2011-10-18	50.73	51.42	50.45	50.86	608919
2011-10-19	50.98	51.36	50.43	50.63	494019
2011-10-20	50.69	51.20	49.75	50.94	525173
2011-10-21	51.64	51.75	51.09	51.38	392413
2011-10-24	51.60	51.95	51.32	51.93	469769
2011-10-25	51.61	51.61	50.63	50.64	387142
2011-10-26	51.28	51.59	50.35	51.31	538843
2011-10-27	52.99	53.94	52.50	52.91	705303
2011-10-28	53.37	53.88	53.06	53.40	394186
2011-10-31	53.05	53.52	52.59	52.61	492559
2011-11-01	50.95	51.04	50.10	50.21	990959
2011-11-02	50.91	51.95	50.82	51.33	866883
2011-11-03	51.61	52.69	51.03	52.55	508103
2011-11-04	51.72	51.86	50.83	51.37	439710
2011-11-07	51.39	51.70	51.10	51.60	326000
2011-11-08	51.65	52.35	51.35	52.30	339843
2011-11-09	51.15	51.24	50.22	50.25	519173
2011-11-10	50.87	50.91	49.68	50.08	503236
2011-11-11	50.55	51.14	50.40	50.83	313828
2011-11-14	50.45	51.02	49.95	50.50	369844
2011-11-15	49.96	50.28	49.60	49.87	315216
2011-11-16	49.44	50.26	49.38	49.61	329935
2011-11-17	49.67	49.69	47.67	47.97	732076
2011-11-18	48.33	48.62	47.75	48.49	491016
2011-11-21	47.62	48.04	47.14	47.94	382765
2011-11-22	47.85	48.38	47.59	48.12	561981
2011-11-23	47.50	47.50	46.14	46.56	553615
2011-11-25	46.12	46.49	45.79	45.90	277030
2011-11-28	47.43	48.02	47.27	47.43	506287
2011-11-29	47.70	48.22	47.59	48.10	317037
2011-11-30	49.72	50.66	49.55	50.37	660665
2011-12-01	50.52	50.85	49.02	49.59	692343
2011-12-02	49.91	49.92	48.02	48.09	1091157
2011-12-05	48.61	48.63	47.18	47.55	1082320
2011-12-06	47.68	47.78	46.89	47.49	619680
2011-12-07	47.55	48.77	47.24	48.53	784196
2011-12-08	48.15	48.55	47.23	47.33	676985
2011-12-09	47.56	48.35	47.22	48.14	635026
2011-12-12	47.56	47.63	47.16	47.54	621207
2011-12-13	47.50	48.04	46.64	47.18	617990
2011-12-14	46.82	47.25	46.36	46.56	589592
2011-12-15	47.18	47.30	46.74	47.01	504455
2011-12-16	47.09	47.57	46.66	47.44	561374
2011-12-19	47.72	47.88	46.92	47.26	553363
2011-12-20	47.90	48.32	47.90	48.04	694947
2011-12-21	48.17	48.50	47.75	48.45	515960
2011-12-22	48.49	49.56	48.49	49.50	536015
2011-12-23	49.80	50.19	49.61	49.90	361030
2011-12-27	49.88	50.03	49.55	49.66	224922
2011-12-28	50.21	50.32	49.27	49.41	442946
2011-12-29	49.05	49.45	48.92	49.34	412145
2011-12-30	49.32	49.98	49.29	49.81	416643
2012-01-03	50.64	51.29	50.63	51.06	611022
2012-01-04	50.86	51.58	50.75	51.28	408784
2012-01-05	50.90	50.90	50.32	50.71	464785
2012-01-06	50.52	50.72	49.82	50.04	469667
2012-01-09	50.08	50.50	49.70	50.40	338163
2012-01-10	50.99	51.58	50.94	51.01	356205
2012-01-11	50.88	51.02	50.43	50.64	310212
2012-01-12	50.93	51.37	50.58	51.30	366645
2012-01-13	50.80	50.95	50.08	50.88	413756
2012-01-17	51.17	51.36	50.55	50.99	411990
2012-01-18	50.82	52.19	50.82	52.06	375023
2012-01-19	52.57	53.50	52.57	53.34	626110
2012-01-20	53.04	53.30	52.93	53.25	299486
2012-01-23	53.68	54.51	53.61	54.08	512343
2012-01-24	53.50	53.65	52.99	53.43	363671
2012-01-25	53.26	53.45	52.46	53.33	341617
2012-01-26	53.63	53.64	52.34	52.67	433695
2012-01-27	52.19	52.95	52.03	52.34	381096
2012-01-30	51.76	51.90	51.44	51.81	1555009
2012-01-31	52.34	52.43	51.11	51.32	1055153
2012-02-01	51.98	52.23	51.73	51.84	703907
2012-02-02	50.79	51.80	50.72	51.45	1363307
2012-02-03	51.84	52.30	51.67	51.95	1080186
2012-02-06	51.61	52.17	51.45	52.04	409348
2012-02-07	52.02	52.37	51.45	52.27	399721
2012-02-08	52.36	52.48	51.80	52.39	381606
2012-02-09	52.30	52.63	52.08	52.48	652684
2012-02-10	52.15	52.42	51.79	52.16	479118
2012-02-13	52.63	52.80	52.19	52.52	367278
2012-02-14	52.53	52.72	52.00	52.71	488970
2012-02-15	52.97	53.33	52.69	52.90	482929
2012-02-16	52.86	53.85	52.80	53.81	719419
2012-02-17	53.99	54.04	53.41	53.84	394713
2012-02-21	53.91	54.79	53.50	54.34	601113
2012-02-22	54.26	54.30	53.62	53.69	455037
2012-02-23	53.56	53.83	53.29	53.63	277635
2012-02-24	53.58	54.04	53.35	53.50	359908
2012-02-27	53.34	53.78	53.00	53.48	363629
2012-02-28	53.65	54.04	53.55	53.82	365038
2012-02-29	54.32	54.62	53.86	53.92	875185
2012-03-01	54.38	54.84	54.35	54.58	567898
2012-03-02	54.65	54.80	54.25	54.30	562988
2012-03-05	54.11	54.11	53.47	54.07	489848
2012-03-06	53.26	53.55	52.73	52.93	575162
2012-03-07	53.05	53.07	52.21	52.72	530342
2012-03-08	53.45	54.16	53.13	53.90	392226
2012-03-09	54.03	54.33	53.95	54.09	604072
2012-03-12	54.00	54.29	53.82	54.25	1540627
2012-03-13	54.48	54.79	54.32	54.75	1745687
2012-03-14	54.85	55.13	54.35	54.62	729866
2012-03-15	54.57	55.90	54.53	55.78	792728
2012-03-16	55.98	56.57	55.94	56.38	739219
2012-03-19	56.29	56.95	56.10	56.64	886548
2012-03-20	56.15	56.29	55.49	56.21	770033
2012-03-21	56.27	56.27	55.51	56.01	668558
2012-03-22	55.45	55.95	55.28	55.66	495585
2012-03-23	55.58	56.37	55.31	56.20	351552
2012-03-26	56.84	57.50	56.73	57.32	525702
2012-03-27	57.35	57.57	57.12	57.15	378324
2012-03-28	57.22	57.36	56.50	57.09	384419
2012-03-29	56.80	57.05	56.19	56.68	1316829
2012-03-30	56.36	56.54	55.87	56.04	508188
2012-04-02	55.76	56.73	55.55	56.63	459327
2012-04-03	56.32	56.33	55.72	56.01	460203
2012-04-04	55.29	55.86	54.97	55.68	669454
2012-04-05	55.65	55.71	55.16	55.65	362729
2012-04-09	54.98	55.45	54.70	55.25	634102
2012-04-10	55.00	55.16	53.81	54.15	572868
2012-04-11	54.40	54.88	54.36	54.68	464194
2012-04-12	55.06	55.78	54.94	55.65	416588
2012-04-13	55.33	55.43	54.17	54.21	494036
2012-04-16	54.42	54.84	54.12	54.61	505181
2012-04-17	55.54	56.00	55.15	55.64	391210
2012-04-18	55.61	56.30	55.48	55.88	404735
2012-04-19	55.88	55.95	55.07	55.29	477897
2012-04-20	55.66	55.81	55.06	55.19	345712
2012-04-23	54.59	54.86	53.96	54.73	524789
2012-04-24	54.79	55.18	54.60	54.79	326781
2012-04-25	55.25	55.38	54.90	55.24	380954
2012-04-26	55.06	55.45	54.68	54.88	486878
2012-04-27	55.12	55.56	54.87	55.56	432487
2012-04-30	55.21	55.50	54.69	55.46	315985
2012-05-01	55.52	55.71	54.88	55.16	321986
2012-05-02	54.77	55.04	54.24	54.77	337083
2012-05-03	54.88	55.04	53.80	53.89	533353
2012-05-04	53.55	53.64	52.48	53.04	765531
2012-05-07	52.72	53.98	52.70	53.92	563772
2012-05-08	53.45	53.69	52.53	53.06	607136
2012-05-09	52.47	53.05	52.00	52.56	621195
2012-05-10	52.99	53.29	52.52	52.77	422285
2012-05-11	52.80	53.46	52.50	52.87	344236
2012-05-14	52.52	52.70	52.11	52.37	580607
2012-05-15	52.29	52.43	52.03	52.29	517165
2012-05-16	52.30	52.49	51.70	51.84	512629
2012-05-17	51.70	51.75	50.66	50.75	636232
2012-05-18	50.95	50.98	49.90	50.09	610867
2012-05-21	50.17	50.91	50.11	50.88	204582
2012-05-22	50.86	51.10	50.22	50.52	618862
2012-05-23	50.23	50.62	49.41	50.48	616103
2012-05-24	50.57	50.65	49.40	50.07	767544
2012-05-25	49.78	49.78	49.03	49.49	1008822
2012-05-29	50.33	51.15	50.32	50.84	1184889
2012-05-30	50.39	50.87	50.02	50.62	528613
2012-05-31	50.82	51.43	50.17	51.06	1034573
2012-06-01	50.40	50.76	49.28	49.46	792106
2012-06-04	49.50	49.66	48.45	49.31	643297
2012-06-05	49.23	50.08	49.22	49.85	492042
2012-06-06	50.22	50.80	50.17	50.80	469103
2012-06-07	51.48	51.70	51.07	51.37	536932
2012-06-08	50.94	51.17	50.37	50.62	520165
2012-06-11	51.11	51.20	49.76	49.88	654038
2012-06-12	50.21	50.60	49.82	50.24	700299
2012-06-13	49.98	51.05	49.93	50.46	562625
2012-06-14	50.62	50.87	50.34	50.76	440265
2012-06-15	50.86	51.20	50.60	50.92	702307
2012-06-18	50.74	51.08	50.23	50.36	555661
2012-06-19	50.76	52.16	50.69	52.12	608532
2012-06-20	52.31	52.49	51.56	52.26	538984
2012-06-21	51.93	52.45	50.78	50.95	597666
2012-06-22	51.03	51.90	50.93	51.65	518980
2012-06-25	51.24	51.32	50.54	50.96	459101
2012-06-26	51.05	51.37	50.52	51.30	437391
2012-06-27	51.36	51.69	51.00	51.67	412419
2012-06-28	51.21	51.33	50.58	51.03	703932
2012-06-29	51.90	51.91	51.34	51.79	564588
2012-07-02	51.71	51.76	51.39	51.72	172192
2012-07-03	52.15	52.99	51.87	52.95	419796
2012-07-05	53.03	53.32	52.80	53.09	566854
2012-07-06	52.71	52.75	51.78	51.94	368681
2012-07-09	51.83	52.03	51.39	51.94	322859
2012-07-10	52.09	52.46	50.95	51.39	460612
2012-07-11	51.42	52.12	51.27	51.98	508615
2012-07-12	51.60	51.62	51.05	51.43	421246
2012-07-13	51.68	51.93	51.26	51.49	453609
2012-07-16	51.35	51.49	51.03	51.32	357091
2012-07-17	51.57	51.66	51.07	51.43	460274
2012-07-18	51.41	51.98	51.31	51.70	279236
2012-07-19	52.02	52.31	51.94	52.17	398613
2012-07-20	51.76	51.86	51.39	51.49	353490
2012-07-23	50.66	50.77	49.89	50.56	506595
2012-07-24	50.49	50.66	49.70	50.12	363080
2012-07-25	50.27	50.27	49.51	49.83	621962
2012-07-26	50.50	50.96	50.23	50.77	447322
2012-07-27	51.37	52.13	51.14	51.77	630224
2012-07-30	51.86	52.20	51.81	52.04	385710
2012-07-31	52.21	52.51	52.02	52.19	581731
2012-08-01	52.35	52.55	51.67	51.72	704207
2012-08-02	51.46	51.68	50.86	51.02	654785
2012-08-03	51.86	52.23	51.70	51.82	625480
2012-08-06	52.00	52.23	51.79	51.84	157316
2012-08-07	52.80	52.96	52.17	52.84	511383
2012-08-08	52.87	52.90	52.18	52.30	524477
2012-08-09	52.31	52.61	52.22	52.42	240820
2012-08-10	51.89	52.59	51.81	52.53	371366
2012-08-13	52.40	52.51	51.69	52.24	413925
2012-08-14	52.51	52.76	52.26	52.49	319646
2012-08-15	52.55	52.98	52.40	52.92	854487
2012-08-16	53.01	53.49	52.79	53.41	652651
2012-08-17	53.42	53.86	53.36	53.86	361929
2012-08-20	53.85	54.03	53.47	53.85	327007
2012-08-21	54.12	54.45	53.87	53.87	352764
2012-08-22	53.59	53.63	53.18	53.24	612165
2012-08-23	53.17	53.17	52.74	52.83	429198
2012-08-24	52.86	53.21	52.86	52.98	590830
2012-08-27	53.23	53.60	53.09	53.34	433421
2012-08-28	54.20	54.42	53.43	53.46	579316
2012-08-29	53.65	54.22	53.59	54.16	930366
2012-08-30	52.87	53.03	52.43	52.69	854080
2012-08-31	53.00	53.28	52.68	53.03	646273
2012-09-04	53.03	53.10	52.64	53.01	559134
2012-09-05	52.80	53.04	51.75	52.90	455039
2012-09-06	53.34	53.93	53.34	53.81	428254
2012-09-07	53.94	54.07	53.81	53.97	411804
2012-09-10	53.90	54.25	53.90	54.06	382571
2012-09-11	54.37	54.55	54.28	54.45	386980
2012-09-12	54.53	54.75	54.48	54.51	342962
2012-09-13	54.56	55.34	54.26	55.14	459655
2012-09-14	55.50	55.80	55.18	55.21	468643
2012-09-17	55.27	55.50	54.90	55.01	336158
2012-09-18	54.96	55.04	54.68	54.84	305646
2012-09-19	54.92	55.11	54.79	54.92	253647
2012-09-20	54.61	54.80	54.19	54.77	308485
2012-09-21	54.90	55.28	54.86	55.23	498881
2012-09-24	55.01	55.52	54.63	55.33	480306
2012-09-25	55.56	55.96	55.17	55.22	546377
2012-09-26	55.06	55.20	54.76	54.83	427902
2012-09-27	55.18	56.11	55.08	55.86	643104
2012-09-28	55.10	55.13	54.42	54.82	604240
2012-10-01	55.10	55.51	54.68	54.89	395729
2012-10-02	55.20	55.25	54.63	54.78	290621
2012-10-03	54.79	54.85	54.47	54.53	268849
2012-10-04	54.86	55.36	54.81	55.24	246368
2012-10-05	55.72	55.83	55.10	55.26	329406
2012-10-08	55.08	55.24	54.92	55.11	134343
2012-10-09	55.30	55.34	54.73	54.92	276005
2012-10-10	54.74	54.86	54.26	54.39	333125
2012-10-11	54.84	54.92	54.56	54.65	257516
2012-10-12	54.50	54.68	54.04	54.26	259964
2012-10-15	54.49	54.95	54.38	54.57	386784
2012-10-16	54.69	54.94	54.51	54.76	375648
2012-10-17	55.05	55.51	54.98	55.51	338131
2012-10-18	55.37	55.60	55.10	55.34	291493
2012-10-19	54.99	55.03	54.35	54.63	397453
2012-10-22	54.45	54.54	54.13	54.54	401906
2012-10-23	54.31	54.31	53.68	54.00	431459
2012-10-24	54.38	54.38	53.68	53.86	383723
2012-10-25	54.18	54.44	53.85	54.04	319065
2012-10-26	53.92	54.13	53.81	53.84	316617
2012-10-31	54.22	54.66	54.16	54.38	373195
2012-11-01	54.44	55.05	54.25	54.83	292484
2012-11-02	55.16	55.19	54.57	54.86	350684
2012-11-05	54.72	55.08	54.44	54.67	379976
2012-11-06	54.81	55.02	54.63	54.86	201358
2012-11-07	54.68	54.71	53.95	54.07	362182
2012-11-08	54.08	54.17	53.38	53.46	359871
2012-11-09	53.35	54.10	53.24	53.71	392037
2012-11-12	54.08	54.25	53.94	54.02	195662
2012-11-13	53.64	54.11	53.53	53.76	213087
2012-11-14	53.82	53.82	52.92	53.02	423485
2012-11-15	53.01	53.21	52.35	52.72	372323
2012-11-16	52.77	53.04	52.19	52.92	408842
2012-11-19	53.68	53.76	53.40	53.63	329186
2012-11-20	53.66	53.98	53.38	53.93	329517
2012-11-21	53.89	54.45	53.79	54.45	246503
2012-11-23	54.76	55.09	54.53	54.95	152263
2012-11-26	54.78	55.00	54.66	54.95	250646
2012-11-27	55.13	55.25	54.73	54.77	195955
2012-11-28	54.50	55.18	54.39	55.15	257552
2012-11-29	55.31	55.71	55.25	55.64	265786
2012-11-30	55.67	56.14	55.54	55.74	1726399
2012-12-03	56.23	56.35	55.55	55.91	327539
2012-12-04	55.99	56.28	55.89	56.17	451984
2012-12-05	56.31	56.56	56.11	56.32	291211
2012-12-06	56.43	56.50	55.75	56.07	343284
2012-12-07	56.41	56.61	56.06	56.06	418334
2012-12-10	56.42	56.81	56.40	56.72	283552
2012-12-11	56.84	57.35	56.74	57.29	443982
2012-12-12	57.27	57.85	57.19	57.73	431948
2012-12-13	57.67	57.80	57.46	57.69	248282
2012-12-14	57.65	57.80	57.36	57.42	239522
2012-12-17	57.65	57.87	57.32	57.59	335283
2012-12-18	57.55	58.38	57.49	58.22	378715
2012-12-19	58.22	58.94	58.06	58.60	2386849
2012-12-20	58.61	58.77	58.19	58.77	358898
2012-12-21	58.46	58.76	58.03	58.59	370201
2012-12-24	58.65	59.12	58.63	58.85	241371
2012-12-26	58.85	59.00	58.37	58.51	278418
2012-12-27	58.67	59.18	58.53	58.82	404665
2012-12-28	58.06	58.13	57.53	57.60	332954
2012-12-31	57.58	58.04	57.36	57.88	471462
2013-01-02	59.04	59.18	58.18	58.38	455766
2013-01-03	58.44	58.56	57.73	58.05	454247
2013-01-04	58.14	58.50	58.12	58.38	317682
2013-01-07	58.30	58.57	57.85	58.48	2405201
2013-01-08	58.48	58.71	58.17	58.54	357433
2013-01-09	58.62	58.66	58.01	58.34	581051
2013-01-10	58.48	58.77	58.21	58.43	345409
2013-01-11	58.65	58.73	58.22	58.52	292301
2013-01-14	58.58	58.60	58.14	58.57	262979
2013-01-15	58.25	58.62	58.15	58.62	248339
2013-01-16	58.29	58.35	58.10	58.25	214667
2013-01-17	58.36	58.36	58.13	58.25	255103
2013-01-18	58.06	58.55	58.00	58.36	250827
2013-01-22	58.78	58.86	58.34	58.86	339449
2013-01-23	58.70	58.79	58.06	58.26	313276
2013-01-24	58.16	58.37	58.12	58.37	354663
2013-01-25	58.27	58.41	57.97	58.13	290606
2013-01-28	58.22	58.78	58.05	58.59	358731
2013-01-29	58.58	59.01	58.51	58.81	264249
2013-01-30	58.72	58.89	58.56	58.80	254404
2013-01-31	58.69	59.05	58.33	58.87	428291
2013-02-01	58.93	59.16	58.83	59.07	250698
2013-02-04	58.85	58.98	58.48	58.69	305185
2013-02-05	58.68	58.95	58.60	58.81	223738
2013-02-06	58.71	59.37	58.71	59.12	324638
2013-02-07	59.12	59.30	58.69	58.90	231451
2013-02-08	58.70	59.12	58.64	58.78	226804
2013-02-11	58.51	58.68	58.32	58.58	225644
2013-02-12	58.54	58.81	58.38	58.40	310077
2013-02-13	58.57	58.76	58.45	58.71	185452
2013-02-14	58.62	58.73	58.28	58.68	265280
2013-02-15	58.37	58.51	58.08	58.14	276341
2013-02-19	58.08	58.53	58.00	58.48	245802
2013-02-20	58.36	59.11	58.30	58.92	624332
2013-02-21	58.80	59.13	58.41	58.80	447498
2013-02-22	58.51	59.20	58.36	59.12	276988
2013-02-25	59.19	59.57	58.52	58.55	363062
2013-02-26	58.68	59.07	58.36	58.98	362852
2013-02-27	58.76	59.24	58.41	59.23	340226
2013-02-28	59.01	59.60	58.86	59.44	619027
2013-03-01	59.41	59.74	59.11	59.52	358149
2013-03-04	59.45	59.57	58.90	59.23	405935
2013-03-05	59.84	60.23	59.60	59.65	472136
2013-03-06	59.87	60.11	59.14	59.23	648740
2013-03-07	59.42	59.47	58.82	59.02	388045
2013-03-08	59.41	59.51	58.51	59.02	358035
2013-03-11	59.00	59.20	58.86	59.04	357022
2013-03-12	59.10	59.38	58.78	59.14	1628657
2013-03-13	59.14	59.17	58.02	58.48	780667
2013-03-14	58.54	58.91	57.98	58.86	574376
2013-03-15	58.93	59.30	58.68	59.18	648793
2013-03-18	58.73	58.84	58.45	58.48	390205
2013-03-19	58.36	58.54	57.94	58.09	504873
2013-03-20	58.38	58.42	57.61	58.06	606613
2013-03-21	58.06	58.08	57.39	57.68	444146
2013-03-22	57.76	58.45	57.69	58.13	368102
2013-03-25	58.52	58.63	57.98	58.22	414375
2013-03-26	58.64	58.80	58.43	58.59	417055
2013-03-27	58.62	58.62	58.10	58.42	417595
2013-03-28	57.78	58.32	57.30	58.27	745879
2013-04-01	58.11	58.32	57.86	58.00	296292
2013-04-02	58.20	58.33	58.01	58.23	284155
2013-04-03	58.28	58.32	57.05	57.21	472430
2013-04-04	57.24	57.30	56.52	57.00	515989
2013-04-05	56.00	56.26	55.23	55.97	638618
2013-04-08	55.92	56.12	55.36	56.12	488421
2013-04-09	56.39	56.94	56.12	56.45	413938
2013-04-10	56.85	57.82	56.68	57.52	495631
2013-04-11	57.84	57.91	57.15	57.28	337034
2013-04-12	57.10	57.39	56.75	56.96	294390
2013-04-15	56.54	56.75	55.43	55.46	456628
2013-04-16	55.93	56.57	55.59	56.49	392425
2013-04-17	56.07	56.25	55.29	55.44	522287
2013-04-18	55.84	55.90	55.18	55.37	385987
2013-04-19	55.24	55.53	55.04	55.48	505176
2013-04-22	55.71	55.73	55.21	55.27	426277
2013-04-23	55.55	55.65	55.07	55.20	566765
2013-04-24	55.33	55.58	54.87	55.53	587865
2013-04-25	55.86	55.89	55.53	55.77	396700
2013-04-26	55.63	56.26	55.55	55.97	393875
2013-04-29	56.30	57.00	56.05	56.85	415070
2013-04-30	56.97	57.85	56.44	57.64	790255
2013-05-01	57.69	57.85	57.04	57.37	394722
2013-05-02	57.41	58.33	57.28	58.07	468531
2013-05-03	58.37	58.46	57.93	57.99	288253
2013-05-06	58.17	58.34	57.92	58.25	328310
2013-05-07	58.38	58.95	58.36	58.76	330815
2013-05-08	58.84	59.23	58.70	59.21	359573
2013-05-09	59.20	59.38	58.40	58.58	400070
2013-05-10	58.44	58.52	58.02	58.41	326022
2013-05-13	58.55	58.68	58.01	58.35	430352
2013-05-14	58.25	58.35	57.70	57.71	533757
2013-05-15	57.65	57.82	56.80	57.20	893413
2013-05-16	57.33	57.89	57.10	57.29	367845
2013-05-17	56.43	57.23	56.27	57.08	677064
2013-05-20	57.10	57.49	56.92	57.48	243255
2013-05-21	57.33	58.41	57.16	58.12	448293
2013-05-22	58.05	58.40	57.11	57.34	527873
2013-05-23	57.10	57.63	56.95	57.49	466725
2013-05-24	57.07	57.48	57.03	57.48	270974
2013-05-28	57.56	57.56	56.89	57.34	500700
2013-05-29	57.04	57.29	56.49	57.27	1315069
2013-05-30	57.25	57.55	57.09	57.50	614723
2013-05-31	57.32	57.35	56.73	56.73	939839
2013-06-03	57.06	57.35	56.74	57.13	732854
2013-06-04	56.84	57.16	56.51	56.75	438384
2013-06-05	56.68	56.74	55.80	55.95	534763
2013-06-06	56.01	56.56	55.42	56.07	561715
2013-06-07	56.43	56.47	55.85	56.11	539105
2013-06-10	56.19	56.51	55.87	56.32	661362
2013-06-11	55.75	56.35	55.36	55.81	440832
2013-06-12	56.16	56.29	55.18	55.30	494064
2013-06-13	55.46	56.46	55.23	56.28	424454
2013-06-14	56.20	56.35	55.61	55.85	388259
2013-06-17	56.18	56.57	56.13	56.23	368281
2013-06-18	56.04	56.44	55.94	56.28	383851
2013-06-19	56.23	56.23	55.07	55.39	1771390
2013-06-20	54.57	54.59	53.35	53.42	1201122
2013-06-21	53.09	53.52	52.76	53.41	731166
2013-06-24	52.64	53.58	52.23	53.06	681415
2013-06-25	53.19	53.41	52.79	53.22	520163
2013-06-26	53.58	53.76	53.41	53.63	399617
2013-06-27	53.79	54.03	53.36	53.92	565259
2013-06-28	53.21	53.79	53.09	53.55	672733
2013-07-01	53.75	53.84	53.22	53.29	234273
2013-07-02	53.14	53.39	52.87	53.03	1112280
2013-07-03	52.96	53.00	52.43	52.59	373711
2013-07-05	52.77	52.80	52.05	52.50	1252261
2013-07-08	52.71	52.98	52.41	52.63	453339
2013-07-09	52.97	53.08	52.46	53.06	388530
2013-07-10	53.20	53.35	52.80	53.02	669972
2013-07-11	53.79	54.84	53.62	54.81	1454419
2013-07-12	54.98	55.15	54.63	54.89	1127562
2013-07-15	55.06	55.24	54.89	54.95	866736
2013-07-16	55.16	55.16	54.85	55.09	701466
2013-07-17	55.21	55.88	55.07	55.73	1217813
2013-07-18	55.88	56.71	55.88	56.66	834052
2013-07-19	56.64	57.07	56.63	56.94	645438
2013-07-22	56.97	57.15	56.73	56.95	785788
2013-07-23	57.07	57.20	56.62	56.68	567214
2013-07-24	56.90	56.90	56.39	56.54	388808
2013-07-25	56.55	56.84	56.50	56.77	393208
2013-07-26	56.56	56.83	56.47	56.83	366379
2013-07-29	56.66	57.41	56.58	57.24	513333
2013-07-30	57.29	57.48	56.90	57.03	571975
2013-07-31	57.27	57.29	56.33	56.40	538290
2013-08-01	56.59	56.75	55.77	56.07	651992
2013-08-02	55.82	56.42	55.70	56.11	416556
2013-08-05	56.00	56.26	55.91	56.09	203775
2013-08-06	56.13	56.17	55.43	55.66	497069
2013-08-07	55.29	55.54	55.19	55.32	361852
2013-08-08	55.41	56.40	55.40	56.22	391645
2013-08-09	56.12	56.57	56.02	56.47	503998
2013-08-12	56.20	56.47	56.03	56.22	1419191
2013-08-13	56.12	56.58	56.03	56.52	313456
2013-08-14	56.66	56.66	56.23	56.46	314128
2013-08-15	56.17	56.45	55.75	56.41	434269
2013-08-16	56.09	56.69	56.07	56.39	308200
2013-08-19	56.35	56.35	55.97	56.19	275501
2013-08-20	55.94	56.53	55.86	56.18	270984
2013-08-21	55.93	56.11	55.46	55.61	349505
2013-08-22	55.53	55.95	55.38	55.61	313920
2013-08-23	55.68	56.02	55.50	55.87	352410
2013-08-26	56.04	56.13	55.82	55.90	453644
2013-08-27	55.68	55.70	54.75	55.06	554409
2013-08-28	55.04	55.22	54.67	55.11	352016
2013-08-29	55.20	55.62	55.16	55.33	335834
2013-08-30	55.37	55.93	55.30	55.50	522512
2013-09-03	55.89	56.07	55.47	55.63	394626
2013-09-04	55.67	56.04	55.45	55.81	291165
2013-09-05	56.04	57.01	56.03	56.91	588054
2013-09-06	57.58	57.84	57.20	57.67	510872
2013-09-09	57.91	58.02	57.58	57.79	286386
2013-09-10	58.05	58.07	57.56	57.99	346513
2013-09-11	57.90	58.19	57.76	58.17	226836
2013-09-12	58.02	58.06	57.28	57.56	399607
2013-09-13	57.57	57.68	57.23	57.34	512545
2013-09-16	57.82	58.23	57.82	57.92	400303
2013-09-17	58.00	58.24	57.95	58.05	336979
2013-09-18	57.99	58.60	57.80	58.42	396468
2013-09-19	58.55	58.55	57.94	58.05	415810
2013-09-20	58.15	58.15	57.52	57.57	388018
2013-09-23	57.66	57.92	57.50	57.84	351936
2013-09-24	57.83	58.06	57.76	57.94	264511
2013-09-25	57.97	58.25	57.67	57.80	258089
2013-09-26	57.91	58.09	57.81	57.92	389119
2013-09-27	57.22	57.44	57.09	57.38	289656
2013-09-30	57.10	57.81	56.89	57.31	525449
2013-10-01	57.29	57.70	57.26	57.55	306935
2013-10-02	57.18	57.34	57.08	57.26	274334
2013-10-03	57.28	57.61	57.00	57.18	405122
2013-10-04	57.12	57.33	56.91	57.31	205604
2013-10-07	56.82	57.37	56.75	57.14	455857
2013-10-08	57.09	57.24	56.53	56.74	303560
2013-10-09	56.66	57.08	56.58	56.74	290281
2013-10-10	57.10	57.66	57.00	57.47	369797
2013-10-11	57.66	57.94	57.61	57.83	220176
2013-10-14	57.77	58.04	57.62	57.90	139257
2013-10-15	57.93	57.93	57.44	57.84	318515
2013-10-16	57.91	58.27	57.77	58.19	340442
2013-10-17	58.26	59.19	58.19	59.11	511955
2013-10-18	59.32	60.25	59.23	59.76	647265
2013-10-21	59.83	60.39	59.63	60.20	544231
2013-10-22	60.50	60.94	60.50	60.76	499494
2013-10-23	60.50	60.77	59.69	59.85	627347
2013-10-24	59.73	59.95	59.52	59.57	360846
2013-10-25	59.38	59.85	59.28	59.69	269273
2013-10-28	60.03	60.35	59.79	60.19	386247
2013-10-29	60.45	61.03	60.39	60.68	409460
2013-10-30	61.03	61.05	60.34	60.56	280980
2013-10-31	60.82	61.42	60.77	60.77	331979
2013-11-01	60.99	61.33	60.92	61.07	291503
2013-11-04	61.23	61.38	60.76	60.85	197337
2013-11-05	60.70	60.80	60.13	60.77	466878
2013-11-06	61.08	61.41	60.94	61.31	472181
2013-11-07	61.47	61.53	60.77	60.89	501148
2013-11-08	60.70	61.50	60.70	61.33	581700
2013-11-11	61.38	61.67	61.14	61.48	485572
2013-11-12	61.39	61.60	61.29	61.41	630587
2013-11-13	61.15	62.12	61.09	62.04	441769
2013-11-14	62.15	62.70	61.75	62.61	484491
2013-11-15	62.64	62.91	62.64	62.85	288429
2013-11-18	63.06	63.50	62.91	63.26	315265
2013-11-19	63.14	63.27	62.88	63.00	302178
2013-11-20	63.24	63.39	62.90	63.34	557044
2013-11-21	63.18	63.41	62.63	62.66	407942
2013-11-22	62.62	63.02	62.53	62.93	201335
2013-11-25	62.87	63.23	62.85	63.02	217721
2013-11-26	63.01	63.04	61.82	62.11	795833
2013-11-27	61.81	62.12	61.64	61.73	334640
2013-11-29	61.62	62.14	61.40	61.57	219129
2013-12-02	61.25	61.67	61.00	61.40	515287
2013-12-03	61.04	61.09	59.71	60.24	623206
2013-12-04	59.84	59.97	59.23	59.61	599525
2013-12-05	59.21	59.64	58.73	59.58	826433
2013-12-06	59.22	60.23	59.04	60.04	717458
2013-12-09	60.17	60.76	60.17	60.45	501398
2013-12-10	60.51	60.51	59.94	60.16	342862
2013-12-11	60.08	60.21	59.32	59.66	441830
2013-12-12	59.25	59.66	58.86	59.18	474195
2013-12-13	59.17	59.52	58.82	59.38	335388
2013-12-16	59.72	60.14	59.64	59.83	347790
2013-12-17	59.92	60.10	59.61	59.70	371046
2013-12-18	59.70	60.41	59.51	60.03	462839
2013-12-19	60.01	60.28	59.87	60.21	503547
2013-12-20	60.18	60.94	60.17	60.88	440940
2013-12-23	61.46	61.70	61.21	61.48	385168
2013-12-24	61.52	61.89	61.49	61.71	219011
2013-12-26	61.90	61.91	61.51	61.76	154064
2013-12-27	61.76	61.90	61.48	61.65	322184
2013-12-30	61.61	62.20	61.51	62.17	232727
2013-12-31	62.35	62.67	62.35	62.55	202475
2014-01-02	62.55	62.75	61.94	61.98	425788
2014-01-03	61.49	61.69	61.06	61.50	351091
2014-01-06	61.34	61.36	60.48	60.75	427311
2014-01-07	60.61	60.82	59.87	59.89	547646
2014-01-08	59.77	59.84	59.33	59.63	540698
2014-01-09	59.50	59.74	59.05	59.45	442944
2014-01-10	59.23	59.24	58.81	59.10	353745
2014-01-13	59.18	59.42	59.04	59.20	535111
2014-01-14	59.07	59.10	58.17	58.23	491519
2014-01-15	58.37	58.57	58.03	58.22	362484
2014-01-16	58.44	58.44	58.05	58.22	409379
2014-01-17	58.04	58.30	57.90	58.19	374868
2014-01-21	59.31	59.80	58.99	59.01	610813
2014-01-22	59.08	59.10	58.11	58.28	518342
2014-01-23	57.81	58.00	57.44	57.90	409824
2014-01-24	57.67	57.90	56.87	56.89	509685
2014-01-27	56.74	56.98	55.01	55.50	1193409
2014-01-28	55.40	55.68	54.79	55.50	656538
2014-01-29	55.33	55.43	54.66	54.89	706154
2014-01-30	55.23	55.42	55.01	55.31	601145
2014-01-31	54.61	54.98	54.03	54.84	509389
2014-02-03	55.10	55.20	54.17	54.51	670031
2014-02-04	54.67	54.98	54.26	54.36	615224
2014-02-05	54.30	55.12	53.94	54.96	679185
2014-02-06	55.06	56.29	54.86	56.03	699100
2014-02-07	56.49	56.60	55.84	55.92	527685
2014-02-10	55.95	56.03	55.42	55.82	464512
2014-02-11	55.89	56.65	55.85	56.32	394453
2014-02-12	56.70	57.02	56.58	56.67	383660
2014-02-13	56.61	57.57	56.50	57.53	408753
2014-02-14	57.50	58.02	57.31	57.62	342254
2014-02-18	57.95	58.14	57.64	57.86	381918
2014-02-19	57.45	57.75	57.34	57.46	434093
2014-02-20	57.51	57.74	57.36	57.56	324395
2014-02-21	57.30	57.46	56.89	56.90	366869
2014-02-24	57.23	57.55	57.22	57.38	408394
2014-02-25	57.42	57.55	57.16	57.25	269514
2014-02-26	57.27	57.39	56.96	56.99	233934
2014-02-27	57.07	57.15	56.85	57.12	55512
2014-02-28	57.42	57.77	57.20	57.23	631169
2014-03-03	56.60	57.05	56.37	56.87	524275
2014-03-04	57.16	57.37	56.47	56.88	646097
2014-03-05	57.25	57.74	56.94	57.68	378187
2014-03-06	58.01	58.28	57.96	58.02	271153
2014-03-07	57.73	57.78	57.25	57.36	317274
2014-03-10	57.27	57.77	57.17	57.69	295037
2014-03-11	57.69	58.47	57.50	58.35	545341
2014-03-12	58.01	58.61	57.92	58.59	342207
2014-03-13	58.94	58.98	58.12	58.43	424257
2014-03-14	58.18	58.32	57.86	57.98	307162
2014-03-17	58.20	58.43	58.11	58.27	223320
2014-03-18	58.34	58.68	58.14	58.23	415329
2014-03-19	58.10	58.13	57.25	57.48	475485
2014-03-20	57.46	57.69	57.18	57.63	382964
2014-03-21	57.79	58.04	57.67	57.95	406833
2014-03-24	58.02	58.26	57.66	58.00	351338
2014-03-25	58.23	58.27	57.94	58.13	353057
2014-03-26	58.17	58.38	58.05	58.31	285588
2014-03-27	58.43	58.47	57.90	58.21	362071
2014-03-28	57.67	57.81	57.42	57.54	287505
2014-03-31	57.82	58.29	57.81	58.02	358793
2014-04-01	58.14	58.82	58.06	58.68	368767
2014-04-02	58.64	58.92	58.46	58.77	452819
2014-04-03	58.88	58.95	58.57	58.76	173428
2014-04-04	59.16	59.27	58.93	59.09	384861
2014-04-07	58.84	58.98	58.70	58.87	388735
2014-04-08	59.09	59.53	58.93	59.40	335249
2014-04-09	59.31	59.74	59.31	59.68	210493
2014-04-10	59.41	59.43	58.71	58.75	273144
2014-04-11	58.55	58.79	58.30	58.51	214372
2014-04-14	58.66	58.81	58.39	58.74	163769
2014-04-15	58.46	58.93	58.42	58.88	209659
2014-04-16	58.94	59.21	58.79	59.12	209272
2014-04-17	59.19	59.51	59.12	59.42	154072
2014-04-21	59.39	59.54	59.25	59.40	171106
2014-04-22	59.59	59.61	59.14	59.35	157843
2014-04-23	59.33	59.44	59.07	59.26	171325
2014-04-24	59.37	59.53	59.27	59.45	155928
2014-04-25	59.33	59.51	58.94	59.30	267751
2014-04-28	59.51	59.55	59.11	59.51	187837
2014-04-29	59.83	60.29	59.80	60.23	215013
2014-04-30	60.15	60.95	60.13	60.78	334933
2014-05-01	60.71	60.97	60.52	60.76	231079
2014-05-02	60.61	61.10	60.61	60.92	265563
2014-05-05	60.80	60.95	60.45	60.73	227798
2014-05-06	60.97	61.10	60.73	61.07	238196
2014-05-07	60.98	61.27	60.75	61.08	256481
2014-05-08	61.34	61.74	61.34	61.65	199024
2014-05-09	61.26	61.38	61.10	61.27	137917
2014-05-12	61.42	61.45	61.21	61.43	200480
2014-05-13	61.46	61.46	61.17	61.38	206330
2014-05-14	61.46	61.53	61.21	61.50	203147
2014-05-15	61.82	62.44	61.62	62.02	509344
2014-05-16	62.14	62.19	61.51	61.73	213836
2014-05-19	61.68	62.03	61.50	61.89	155166
2014-05-20	61.56	61.92	61.35	61.68	245821
2014-05-21	61.69	62.06	61.65	61.90	215896
2014-05-22	62.03	62.56	61.92	62.33	264870
2014-05-23	62.60	62.65	62.32	62.51	253058
2014-05-27	63.56	63.72	62.99	63.33	367281
2014-05-28	63.34	63.50	62.97	63.27	209393
2014-05-29	63.54	63.83	63.35	63.83	383090
2014-05-30	63.72	64.42	63.62	64.20	460661
2014-06-02	63.92	64.13	63.63	64.00	306347
2014-06-03	63.87	64.69	63.77	64.36	312866
2014-06-04	64.14	64.56	63.67	64.40	336612
2014-06-05	64.30	64.54	63.97	64.21	346606
2014-06-06	64.18	64.63	64.14	64.47	216658
2014-06-09	64.55	65.09	64.53	64.84	288530
2014-06-10	64.84	65.02	64.72	64.95	161599
2014-06-11	64.95	65.11	64.83	64.93	209473
2014-06-12	64.99	64.99	64.43	64.89	257593
2014-06-13	64.82	65.30	64.69	64.96	224224
2014-06-16	64.92	65.84	64.91	65.56	316231
2014-06-17	65.59	65.71	65.31	65.36	230816
2014-06-18	65.40	65.69	65.18	65.65	401065
2014-06-19	65.82	65.82	65.11	65.33	320847
2014-06-20	65.84	66.00	65.67	66.00	322768
2014-06-23	65.92	66.53	65.69	66.42	285338
2014-06-24	66.44	66.70	66.17	66.27	308229
2014-06-25	66.42	66.58	66.04	66.15	246632
2014-06-26	66.31	66.89	66.22	66.79	364673
2014-06-27	66.88	67.41	66.81	67.39	463076
2014-06-30	66.52	66.97	66.40	66.60	455939
2014-07-01	66.93	67.24	66.81	67.08	399716
2014-07-02	67.01	67.18	66.72	66.97	340231
2014-07-03	67.04	67.93	66.95	67.51	282820
2014-07-07	67.61	67.79	67.10	67.67	318007
2014-07-08	67.43	67.44	66.97	67.35	342737
2014-07-09	67.37	67.98	67.14	67.67	325629
2014-07-10	67.23	67.74	67.11	67.66	426507
2014-07-11	67.43	67.43	66.93	67.11	336248
2014-07-14	67.31	67.65	67.26	67.64	312673
2014-07-15	67.49	67.91	67.49	67.66	254369
2014-07-16	67.76	68.52	67.69	68.13	354767
2014-07-17	67.97	68.02	67.64	67.74	250041
2014-07-18	67.82	68.18	67.78	67.99	183658
2014-07-21	67.84	67.92	67.54	67.87	212574
2014-07-22	67.92	68.33	67.71	68.30	301647
2014-07-23	68.37	68.37	67.91	68.09	212387
2014-07-24	68.21	68.32	67.90	68.20	173308
2014-07-25	68.18	68.52	67.97	68.02	240833
2014-07-28	68.06	68.47	67.92	68.33	235152
2014-07-29	68.41	68.61	67.99	68.01	213730
2014-07-30	68.08	68.29	67.85	68.24	301528
2014-07-31	68.10	68.71	67.68	67.90	473047
2014-08-01	67.82	67.90	66.68	67.24	392939
2014-08-04	67.39	67.78	67.07	67.66	148028
2014-08-05	67.34	67.34	66.56	66.83	519529
2014-08-06	66.50	66.96	66.43	66.78	352009
2014-08-07	66.77	66.83	65.56	66.09	485805
2014-08-08	65.78	65.88	64.94	65.22	623539
2014-08-11	65.29	66.17	65.26	65.96	292915
2014-08-12	65.98	66.35	65.76	66.17	318489
2014-08-13	66.48	66.50	66.04	66.24	196697
2014-08-14	66.39	66.73	66.39	66.68	196364
2014-08-15	67.00	67.10	65.81	66.46	329186
2014-08-18	66.62	66.98	66.51	66.65	230065
2014-08-19	66.74	66.98	66.54	66.87	316990
2014-08-20	66.69	67.11	66.64	66.96	290940
2014-08-21	67.10	67.66	67.10	67.43	254035
2014-08-22	67.62	67.68	66.99	67.14	281371
2014-08-25	67.08	67.75	66.94	67.55	382000
2014-08-26	67.30	67.31	66.10	66.17	906086
2014-08-27	66.52	66.64	65.70	66.62	804485
2014-08-28	66.31	66.41	65.83	66.13	423014
2014-08-29	66.10	66.40	65.72	66.22	387243
2014-09-02	66.00	66.21	65.82	66.11	333273
2014-09-03	66.37	66.65	66.18	66.30	516678
2014-09-04	66.63	66.79	66.13	66.31	238753
2014-09-05	66.23	66.38	65.93	66.31	338699
2014-09-08	66.06	66.20	65.36	65.50	306663
2014-09-09	65.31	65.92	65.00	65.82	416026
2014-09-10	65.82	66.26	65.74	66.17	309865
2014-09-11	65.73	66.13	65.65	65.83	313790
2014-09-12	65.67	66.12	65.54	65.79	372538
2014-09-15	65.80	66.10	65.59	66.06	233269
2014-09-16	66.15	66.82	66.02	66.65	414024
2014-09-17	66.72	66.79	66.18	66.28	301695
2014-09-18	66.68	66.87	66.48	66.61	269864
2014-09-19	66.77	66.84	65.18	65.36	740656
2014-09-22	64.98	65.20	64.59	64.60	460909
2014-09-23	64.62	64.68	64.04	64.13	352389
2014-09-24	63.95	64.07	62.79	63.41	890243
2014-09-25	63.16	63.16	61.80	62.00	854562
2014-09-26	61.99	62.66	61.23	62.09	721678
2014-09-29	61.96	62.33	61.43	62.13	881218
2014-09-30	61.72	62.33	61.32	61.85	580338
2014-10-01	61.91	62.34	61.64	62.32	747708
2014-10-02	62.15	62.19	60.94	61.73	1010946
2014-10-03	60.85	61.37	60.60	60.83	668323
2014-10-06	61.28	61.86	61.06	61.44	660836
2014-10-07	61.14	61.44	60.85	60.89	638939
2014-10-08	60.85	62.44	60.70	62.24	765486
2014-10-09	62.25	62.25	61.35	61.75	828732
2014-10-10	61.41	61.79	60.57	60.58	759262
2014-10-13	60.78	61.16	60.25	60.30	393274
2014-10-14	60.10	60.31	59.17	59.45	1080025
2014-10-15	58.94	59.14	57.41	58.50	1113420
2014-10-16	57.28	59.68	56.52	58.55	1218390
2014-10-17	59.05	60.08	58.91	59.71	696956
2014-10-20	59.94	59.99	59.27	59.64	877562
2014-10-21	60.16	60.81	59.67	60.55	646069
2014-10-22	60.34	60.37	59.18	59.38	1375593
2014-10-23	59.75	60.47	59.60	60.19	632721
2014-10-24	60.48	60.85	60.30	60.57	583545
2014-10-27	60.46	60.67	60.07	60.46	529419
2014-10-28	60.86	61.47	60.74	61.34	470798
2014-10-29	61.69	61.78	60.31	60.82	618336
2014-10-30	60.84	61.43	59.00	61.01	450767
2014-10-31	61.19	61.41	60.83	61.30	570088
2014-11-03	61.25	61.25	60.39	60.53	606447
2014-11-04	60.06	60.08	58.77	58.88	1480357
2014-11-05	58.90	59.25	58.38	59.06	1469612
2014-11-06	59.16	59.39	58.54	58.77	758510
2014-11-07	59.07	59.66	58.85	59.54	701866
2014-11-10	59.85	60.07	59.67	59.90	731105
2014-11-11	60.05	60.59	59.97	60.39	607950
2014-11-12	60.39	60.69	60.04	60.58	745288
2014-11-13	60.69	60.93	60.30	60.67	187011
2014-11-14	60.54	60.88	60.47	60.88	461137
2014-11-17	60.77	61.30	60.73	60.87	644530
2014-11-18	61.29	61.33	60.87	61.23	592294
2014-11-19	61.06	61.49	60.94	61.38	615165
2014-11-20	61.55	61.92	61.47	61.82	660487
2014-11-21	62.36	62.69	62.31	62.37	783489
2014-11-24	62.50	62.61	61.78	62.16	768487
2014-11-25	62.44	62.71	62.18	62.34	542527
2014-11-26	62.45	62.67	62.25	62.49	381480
2014-11-28	62.15	62.30	61.84	62.04	252747
2014-12-01	61.90	62.33	61.05	61.18	767661
2014-12-02	60.80	60.95	60.28	60.34	943857
2014-12-03	60.51	60.80	60.07	60.70	514829
2014-12-04	60.50	60.65	59.01	59.43	994874
2014-12-05	59.24	59.26	57.61	58.00	1211251
2014-12-08	57.49	57.55	54.87	56.71	1863142
2014-12-09	56.21	57.15	56.06	57.10	888275
2014-12-10	56.93	56.98	55.14	55.79	1130779
2014-12-11	55.62	56.46	55.32	55.79	781444
2014-12-12	55.59	55.76	54.86	55.04	924959
2014-12-15	55.00	55.26	54.28	54.64	1132488
2014-12-16	54.70	55.88	54.20	55.16	962317
2014-12-17	55.20	56.41	54.31	55.87	940693
2014-12-18	56.79	56.89	55.46	55.98	893539
2014-12-19	56.27	56.42	55.59	56.22	676646
2014-12-22	56.45	56.71	56.15	56.25	608051
2014-12-23	56.32	57.17	56.25	56.89	485624
2014-12-24	57.20	57.50	56.87	57.02	319842
2014-12-26	57.09	57.31	57.00	57.00	168445
2014-12-29	57.03	57.83	57.03	57.56	594900
2014-12-30	57.64	57.81	57.00	57.21	507308
2014-12-31	57.35	57.40	56.79	57.08	503970
2015-01-02	56.36	56.58	55.58	55.88	689540
2015-01-05	55.31	55.45	54.01	54.67	765226
2015-01-06	54.19	54.34	53.15	53.67	1013322
2015-01-07	53.89	54.54	53.36	53.80	946268
2015-01-08	54.19	54.57	53.93	54.20	718783
2015-01-09	54.26	54.27	52.94	53.08	812950
2015-01-12	52.60	52.66	51.62	51.80	1346546
2015-01-13	51.86	52.37	51.21	51.78	1215165
2015-01-14	51.20	51.69	50.65	51.67	1202913
2015-01-15	51.89	52.41	51.16	51.27	1080689
2015-01-16	50.96	51.75	50.80	51.48	906139
2015-01-20	51.11	51.47	50.77	50.87	1402109
2015-01-21	51.00	51.29	50.19	50.97	1303338
2015-01-22	51.15	51.77	51.07	51.44	713652
2015-01-23	51.88	52.09	51.36	51.40	881762
2015-01-26	51.51	51.64	50.84	50.95	604211
2015-01-27	50.72	51.20	50.44	50.95	538397
2015-01-28	51.27	51.27	49.89	49.93	807666
2015-01-29	49.82	49.84	48.83	49.53	1025231
2015-01-30	48.48	48.85	47.62	48.04	1218788
2015-02-02	48.62	49.79	48.55	49.38	955253
2015-02-03	49.75	52.08	49.59	51.50	1476453
2015-02-04	51.27	51.55	50.28	50.49	846444
2015-02-05	50.91	52.19	50.75	51.95	705817
2015-02-06	52.11	52.80	51.81	52.01	777801
2015-02-09	52.11	53.10	52.09	52.61	806331
2015-02-10	52.77	52.82	51.85	52.11	765059
2015-02-11	52.04	52.40	51.63	52.12	689906
2015-02-12	52.74	53.36	52.71	53.27	724801
2015-02-13	53.64	54.10	53.52	53.90	673241
2015-02-17	54.06	54.70	53.76	54.46	766966
2015-02-18	54.06	54.08	53.30	53.47	856278
2015-02-19	52.85	53.26	52.20	53.12	734880
2015-02-20	53.04	53.09	52.44	52.83	658908
2015-02-23	52.59	52.60	51.90	52.39	1017505
2015-02-24	51.86	52.32	51.47	52.28	1074547
2015-02-25	52.69	53.21	52.42	52.97	822843
2015-02-26	53.00	54.07	52.98	53.15	961058
2015-02-27	53.20	53.95	53.12	53.45	884095
2015-03-02	53.40	53.48	53.02	53.38	900968
2015-03-03	53.47	53.47	52.54	52.70	837595
2015-03-04	52.49	52.50	51.86	52.47	954143
2015-03-05	52.38	52.85	52.11	52.14	957964
2015-03-06	51.82	52.07	50.82	51.19	1080643
2015-03-09	51.39	51.54	51.08	51.22	587642
2015-03-10	50.77	50.80	49.39	49.40	1177485
2015-03-11	49.57	49.57	48.86	49.13	927893
2015-03-12	49.69	50.32	49.68	49.73	812625
2015-03-13	49.48	49.54	48.66	49.14	907124
2015-03-16	49.25	50.28	49.19	49.91	716714
2015-03-17	49.79	49.80	49.00	49.60	892364
2015-03-18	49.38	50.52	49.09	50.23	1007926
2015-03-19	49.85	49.88	49.20	49.40	916097
2015-03-20	50.01	50.74	49.88	50.43	781783
2015-03-23	50.71	51.29	50.62	50.96	574484
2015-03-24	51.08	51.30	50.69	51.14	661010
2015-03-25	51.25	51.44	50.13	50.34	981272
2015-03-26	50.60	50.72	49.85	50.25	587451
2015-03-27	50.17	50.44	49.35	49.52	811620
2015-03-30	49.38	49.81	49.26	49.41	784522
2015-03-31	49.13	50.53	48.98	50.23	1175638
2015-04-01	50.33	50.46	49.71	50.30	898072
2015-04-02	49.87	50.36	49.84	50.23	666057
2015-04-06	50.41	51.10	50.36	50.59	980999
2015-04-07	50.60	51.22	50.60	51.01	732273
2015-04-08	51.30	51.52	50.60	50.75	848331
2015-04-09	50.74	51.12	50.71	51.01	627648
2015-04-10	51.14	51.25	50.96	51.22	622600
2015-04-13	51.26	51.42	50.90	51.07	650893
2015-04-14	51.49	51.96	51.41	51.75	827944
2015-04-15	51.73	53.38	51.63	53.21	968784
2015-04-16	53.32	54.01	53.06	53.95	1071771
2015-04-17	53.89	54.17	53.55	53.87	1539607
2015-04-20	54.05	54.48	53.96	54.18	1175401
2015-04-21	54.19	54.33	53.93	54.20	1205165
2015-04-22	54.40	54.43	53.60	54.41	837247
2015-04-23	54.04	55.16	53.98	54.98	757207
2015-04-24	55.09	55.30	54.78	54.97	473500
2015-04-27	55.16	55.34	54.97	55.31	712482
2015-04-28	55.32	56.03	55.16	56.00	668914
2015-04-29	55.75	56.26	55.73	56.03	575664
2015-04-30	55.62	55.70	54.95	55.17	809922
2015-05-01	54.88	55.15	54.71	54.99	558052
2015-05-04	55.25	55.62	55.18	55.52	358489
2015-05-05	55.58	55.65	54.83	55.06	515197
2015-05-06	55.29	55.41	54.28	54.74	581548
2015-05-07	54.47	54.50	53.54	53.96	971814
2015-05-08	54.30	54.50	54.00	54.10	906437
2015-05-11	54.28	54.50	53.84	54.15	619600
2015-05-12	54.17	54.66	54.11	54.17	573628
2015-05-13	54.51	54.72	54.00	54.37	507355
2015-05-14	54.73	54.74	54.03	54.32	616217
2015-05-15	54.10	54.17	53.71	54.07	432053
2015-05-18	54.10	54.10	53.34	53.59	401751
2015-05-19	53.15	53.56	52.72	53.37	652836
2015-05-20	53.25	53.38	52.70	52.83	781140
2015-05-21	52.63	53.40	52.63	53.22	624855
2015-05-22	52.87	52.87	52.43	52.52	457039
2015-05-26	52.11	52.16	51.20	51.66	827911
2015-05-27	51.65	52.06	51.50	51.74	536948
2015-05-28	51.58	51.99	51.06	51.96	686333
2015-05-29	51.90	52.75	51.69	52.67	1470615
2015-06-01	52.80	53.35	52.14	52.56	1219461
2015-06-02	52.84	53.66	52.55	53.33	648903
2015-06-03	53.16	53.69	53.00	53.59	630183
2015-06-04	53.22	53.63	52.62	53.05	699812
2015-06-05	52.75	53.58	52.74	53.32	570315
2015-06-08	53.30	53.30	52.23	52.61	697510
2015-06-09	52.71	53.75	52.47	53.54	692988
2015-06-10	54.13	54.35	53.97	54.05	596219
2015-06-11	54.08	54.10	53.36	53.84	544910
2015-06-12	53.46	53.60	52.82	53.39	1385309
2015-06-15	53.11	53.76	52.98	53.57	605725
2015-06-16	53.53	53.66	53.27	53.46	467852
2015-06-17	53.53	53.62	52.74	53.32	755684
2015-06-18	53.63	53.63	53.00	53.23	478305
2015-06-19	52.68	52.88	51.81	52.44	1770466
2015-06-22	52.65	53.27	52.60	52.87	521054
2015-06-23	52.97	53.50	52.85	53.47	533416
2015-06-24	53.33	53.69	53.10	53.49	481235
2015-06-25	53.74	54.15	53.63	53.95	588994
2015-06-26	53.72	54.21	53.64	54.07	477967
2015-06-29	53.23	53.23	51.87	52.12	872856
2015-06-30	52.27	52.40	51.58	51.63	750244
2015-07-01	51.74	52.10	51.30	51.71	538857
2015-07-02	50.72	50.97	50.28	50.52	800633
2015-07-06	50.23	51.04	50.05	50.54	754225
2015-07-07	50.13	50.61	49.76	50.53	948847
2015-07-08	50.17	50.38	49.88	49.92	721016
2015-07-09	50.49	50.57	49.51	49.58	854141
2015-07-10	49.88	50.19	49.74	50.14	586004
2015-07-13	50.33	50.54	49.97	50.21	474002
2015-07-14	50.07	50.11	49.51	50.08	784251
2015-07-15	49.99	50.00	49.21	49.60	1007662
2015-07-16	49.80	50.39	49.65	50.08	531813
2015-07-17	50.08	50.10	49.27	49.55	491675
2015-07-20	49.59	49.70	48.99	49.02	791345
2015-07-21	49.07	49.27	48.62	48.82	1232568
2015-07-22	48.53	48.59	48.11	48.32	922977
2015-07-23	48.40	48.55	47.80	48.02	910345
2015-07-24	47.88	48.18	47.61	47.79	871118
2015-07-27	47.64	47.64	46.62	46.86	929918
2015-07-28	47.19	47.77	46.53	47.50	993778
2015-07-29	47.61	49.05	47.50	48.89	1264467
2015-07-30	48.77	49.14	48.21	49.08	930060
2015-07-31	49.34	49.59	48.93	49.11	960815
2015-08-03	48.73	48.98	48.21	48.40	492301
2015-08-04	48.75	48.80	48.10	48.18	800159
2015-08-05	48.62	48.83	48.39	48.40	563690
2015-08-06	48.37	48.48	47.58	47.83	1019349
2015-08-07	47.64	47.96	47.24	47.58	606753
2015-08-10	47.60	48.63	47.57	48.48	723548
2015-08-11	48.03	48.04	47.02	47.52	881298
2015-08-12	47.62	47.81	47.09	47.70	674662
2015-08-13	47.47	47.47	46.66	46.75	710015
2015-08-14	46.71	47.05	46.71	46.94	476587
2015-08-17	46.86	46.86	46.15	46.73	698001
2015-08-18	46.64	46.65	46.22	46.45	729503
2015-08-19	46.28	46.28	45.22	45.71	1042415
2015-08-20	45.27	45.28	44.59	44.79	1058011
2015-08-21	44.32	44.69	43.70	43.71	1210028
2015-08-24	40.47	43.30	39.55	42.20	2943158
2015-08-25	43.74	43.77	42.56	42.59	1764907
2015-08-26	43.68	43.98	42.75	43.96	1995877
2015-08-27	44.77	45.75	44.44	45.34	1640945
2015-08-28	44.86	45.44	44.43	45.13	1766224
2015-08-31	44.71	45.85	43.57	45.64	1939338
2015-09-01	45.00	45.17	43.81	44.04	1632655
2015-09-02	44.50	44.68	43.74	44.00	1068559
2015-09-03	44.20	45.26	44.14	44.75	1166102
2015-09-04	44.31	44.49	43.82	44.08	860766
2015-09-08	44.97	45.39	44.82	45.05	1019742
2015-09-09	45.37	45.52	44.41	44.48	1012054
2015-09-10	44.30	44.72	44.00	44.38	1198384
2015-09-11	44.06	44.21	43.50	43.85	753764
2015-09-14	44.00	44.11	43.80	43.91	663003
2015-09-15	43.99	44.15	43.83	43.97	955626
2015-09-16	44.12	45.16	44.12	45.12	790605
2015-09-17	45.07	45.56	44.74	44.89	904518
2015-09-18	44.67	44.76	43.94	44.03	1069445
2015-09-21	44.30	44.67	44.15	44.64	677157
2015-09-22	43.99	44.09	43.58	43.82	925071
2015-09-23	43.89	43.94	42.81	43.08	852011
2015-09-24	42.71	43.30	42.48	43.02	878632
2015-09-25	43.52	43.75	43.33	43.39	796059
2015-09-28	43.06	43.28	42.74	42.83	814157
2015-09-29	42.88	43.19	42.71	43.17	826687
2015-09-30	43.64	44.08	43.43	44.08	994534
2015-10-01	44.48	44.64	44.09	44.55	1058868
2015-10-02	43.66	43.68	42.78	43.48	1087928
2015-10-05	44.05	44.78	43.96	44.66	969456
2015-10-06	44.66	45.64	44.50	45.59	1348763
2015-10-07	46.05	46.78	45.90	46.14	1288764
2015-10-08	46.17	46.62	46.00	46.60	835623
2015-10-09	46.79	46.99	46.35	46.58	647733
2015-10-12	46.60	46.74	46.17	46.22	445796
2015-10-13	45.99	46.59	45.81	46.29	682828
2015-10-14	46.44	46.63	45.98	46.17	574439
2015-10-15	46.45	46.67	46.18	46.51	537385
2015-10-16	46.51	46.81	46.32	46.67	487167
2015-10-19	46.49	46.75	46.33	46.38	523748
2015-10-20	46.58	47.23	46.35	46.78	480424
2015-10-21	46.89	47.01	46.11	46.14	518340
2015-10-22	46.38	47.25	46.34	47.04	533448
2015-10-23	47.14	47.35	46.95	47.09	576638
2015-10-26	47.23	47.53	46.86	46.94	474154
2015-10-27	46.59	47.17	46.54	46.92	644214
2015-10-28	47.11	47.90	47.03	47.83	756641
2015-10-29	47.59	47.95	47.37	47.87	657539
2015-10-30	47.79	47.84	46.97	46.98	806773
2015-11-02	47.06	47.39	46.90	47.23	588903
2015-11-03	47.04	47.55	46.61	47.45	697699
2015-11-04	47.32	47.51	46.57	46.81	1653728
2015-11-05	46.86	47.24	46.66	46.71	1374160
2015-11-06	46.53	46.66	45.98	46.38	724212
2015-11-09	46.41	46.41	45.50	45.93	701178
2015-11-10	45.75	45.82	45.49	45.77	655486
2015-11-11	45.91	46.14	45.59	45.89	550057
2015-11-12	45.41	45.47	44.96	45.04	708583
2015-11-13	44.84	44.93	44.09	44.30	652884
2015-11-16	44.26	45.10	44.12	45.09	594927
2015-11-17	45.33	45.74	45.20	45.48	817679
2015-11-18	45.56	45.80	45.38	45.56	596779
2015-11-19	45.74	45.94	45.57	45.72	590635
2015-11-20	45.87	46.04	45.36	45.46	605842
2015-11-23	45.33	45.60	44.95	44.98	619329
2015-11-24	44.97	45.59	44.80	45.37	786889
2015-11-25	45.49	45.56	45.18	45.22	547801
2015-11-27	45.33	45.49	45.23	45.44	416301
2015-11-30	45.53	45.77	45.45	45.55	780363
2015-12-01	45.29	45.86	45.00	45.51	1070573
2015-12-02	45.54	45.74	44.68	44.86	1294936
2015-12-03	45.12	45.12	44.27	44.43	844612
2015-12-04	44.38	44.48	44.03	44.44	828870
2015-12-07	43.94	43.99	42.67	42.93	1109129
2015-12-08	42.46	42.69	42.11	42.29	825343
2015-12-09	42.28	43.24	42.13	42.44	820191
2015-12-10	42.29	42.78	41.92	42.03	871106
2015-12-11	41.71	41.72	40.73	40.78	1121989
2015-12-14	40.91	41.10	40.17	40.50	1189728
2015-12-15	40.90	41.36	40.84	41.15	910716
2015-12-16	41.17	41.53	40.78	41.48	967499
2015-12-17	41.38	41.44	40.86	40.97	1013625
2015-12-18	40.72	40.93	40.24	40.32	910511
2015-12-21	40.64	40.84	40.10	40.30	741909
2015-12-22	40.37	40.59	39.84	40.45	801078
2015-12-23	40.77	41.53	40.66	41.45	971973
2015-12-24	41.43	42.05	41.41	41.83	532815
2015-12-28	41.72	41.72	41.16	41.37	520693
2015-12-29	41.80	42.15	41.79	42.08	816064
2015-12-30	41.79	41.89	41.40	41.54	700269
2015-12-31	40.79	40.80	40.38	40.44	801559
2016-01-04	39.82	39.91	39.39	39.86	1184024
2016-01-05	39.92	40.26	39.63	40.14	1178185
2016-01-06	39.51	39.57	39.15	39.17	908341
2016-01-07	38.65	38.93	38.33	38.53	1072115
2016-01-08	39.12	39.13	38.48	38.55	1007788
2016-01-11	38.89	38.92	37.80	38.07	1161871
2016-01-12	38.34	38.58	37.34	37.91	1896434
2016-01-13	38.07	38.22	36.85	36.94	1208955
2016-01-14	37.06	37.41	36.67	37.32	1188082
2016-01-15	36.31	36.68	35.83	36.00	1569126
2016-01-19	36.70	36.86	36.25	36.55	1381743
2016-01-20	35.95	36.13	35.01	35.80	1877133
2016-01-21	36.13	37.16	35.90	36.91	1328548
2016-01-22	38.03	38.51	37.87	38.45	1390170
2016-01-25	38.41	38.41	37.04	37.08	1145433
2016-01-26	37.51	37.90	37.34	37.82	1384222
2016-01-27	37.76	39.11	37.71	38.47	1269615
2016-01-28	39.28	40.25	38.82	40.15	2217042
2016-01-29	40.56	40.90	39.70	40.84	1433636
2016-02-01	40.56	40.62	39.90	40.45	1113856
2016-02-02	39.72	39.75	39.17	39.59	1348533
2016-02-03	40.33	40.74	39.43	40.50	1779998
2016-02-04	40.85	41.73	40.80	41.34	1325323
2016-02-05	41.21	41.30	40.70	40.86	1107183
2016-02-08	40.39	40.46	39.57	39.98	1496285
2016-02-09	39.63	39.75	38.32	38.99	2066988
2016-02-10	39.39	39.58	37.74	37.78	1407104
2016-02-11	37.15	37.52	36.88	37.36	1673497
2016-02-12	37.92	39.01	37.82	38.98	1393163
2016-02-16	39.72	39.74	38.82	39.66	1183053
2016-02-17	40.26	41.09	40.14	41.02	1064732
2016-02-18	41.34	41.45	40.57	40.97	879605
2016-02-19	40.37	40.67	40.04	40.66	823362
2016-02-22	41.27	41.44	40.49	40.52	1227839
2016-02-23	40.35	40.76	39.67	39.80	1320746
2016-02-24	39.10	39.31	37.54	39.13	1839278
2016-02-25	39.40	39.70	38.75	39.55	1574822
2016-02-26	39.99	40.26	39.73	39.96	1062798
2016-02-29	40.15	40.38	39.72	40.00	1186419
2016-03-01	41.52	43.15	41.43	43.13	2265870
2016-03-02	42.78	43.23	42.18	43.02	1336375
2016-03-03	43.05	43.86	42.93	43.74	800772
2016-03-04	43.84	44.83	43.65	44.66	1365598
2016-03-07	44.52	45.75	44.46	45.61	1320133
2016-03-08	45.14	45.88	44.78	45.65	1265182
2016-03-09	45.71	47.14	45.71	46.64	1678780
2016-03-10	46.76	47.03	45.63	46.15	1335485
2016-03-11	46.90	47.13	46.61	47.08	961566
2016-03-14	46.78	47.09	46.65	46.78	1014464
2016-03-15	46.30	46.68	46.18	46.66	846068
2016-03-16	46.66	47.72	46.63	47.58	736855
2016-03-17	47.96	49.25	47.93	49.17	1199568
2016-03-18	49.15	49.29	48.52	48.73	1201712
2016-03-21	48.74	49.06	48.19	48.64	913931
2016-03-22	48.35	48.91	48.26	48.68	757225
2016-03-23	48.49	48.50	47.66	47.86	814695
2016-03-24	47.24	47.24	46.71	47.06	961002
2016-03-28	47.33	47.85	47.04	47.70	571896
2016-03-29	47.54	48.52	47.04	48.39	1099108
2016-03-30	48.83	49.50	48.69	49.02	870640
2016-03-31	49.07	49.63	48.80	48.32	1118125
2016-04-01	47.47	48.23	47.04	48.19	851831
2016-04-04	48.16	48.24	47.63	47.76	808688
2016-04-05	46.96	47.22	46.63	47.11	922865
2016-04-06	47.01	47.43	46.63	47.32	583697
2016-04-07	46.90	47.14	46.35	46.63	646455
2016-04-08	47.44	47.94	47.37	47.60	518008
2016-04-11	47.78	48.22	47.69	47.69	497624
2016-04-12	47.86	49.38	47.79	49.05	836242
2016-04-13	49.32	49.87	49.29	49.60	689995
2016-04-14	49.78	49.97	49.49	49.69	526523
2016-04-15	49.56	49.67	49.17	49.51	682667
2016-04-18	48.88	49.81	48.85	49.75	643333
2016-04-19	50.16	50.95	50.13	50.83	1122611
2016-04-20	50.76	51.85	50.57	51.59	933673
2016-04-21	51.37	51.48	50.93	51.08	636910
2016-04-22	51.42	51.91	51.38	51.55	667094
2016-04-25	51.30	51.44	50.96	51.19	657448
2016-04-26	51.52	51.80	51.45	51.63	583657
2016-04-27	51.81	52.13	51.59	51.86	685884
2016-04-28	51.71	52.27	51.37	51.96	589355
2016-04-29	51.92	52.76	51.90	52.45	1254158
2016-05-02	52.53	52.89	51.86	52.00	598548
2016-05-03	50.91	50.91	49.52	49.88	1329867
2016-05-04	49.19	49.33	48.22	48.73	992082
2016-05-05	48.92	48.96	48.05	48.10	1160382
2016-05-06	47.78	48.16	47.38	48.12	1073374
2016-05-09	47.64	47.86	47.40	47.62	851984
2016-05-10	47.82	48.56	47.82	48.29	942936
2016-05-11	48.23	49.23	48.23	48.85	896009
2016-05-12	49.43	49.59	48.40	49.04	664356
2016-05-13	48.61	48.93	48.15	48.42	778828
2016-05-16	48.51	49.12	48.49	48.86	844297
2016-05-17	48.61	48.95	48.32	48.67	746133
2016-05-18	48.32	49.11	48.25	48.55	1270093
2016-05-19	47.99	48.09	47.29	47.88	1031958
2016-05-20	48.08	48.60	48.07	48.10	903644
2016-05-23	47.99	48.64	47.60	48.29	512847
2016-05-24	48.20	48.96	48.17	48.50	996041
2016-05-25	48.87	49.73	48.73	49.67	845319
2016-05-26	50.19	50.55	49.64	49.77	1140512
2016-05-27	49.39	49.92	49.39	49.89	788424
2016-05-31	49.45	49.68	48.92	48.93	1689728
2016-06-01	48.69	49.77	48.36	49.69	938530
2016-06-02	49.30	50.06	49.08	49.99	992694
2016-06-03	50.37	50.73	49.94	50.56	947899
2016-06-06	50.81	51.51	50.75	51.43	1034301
2016-06-07	51.59	52.66	51.59	52.54	1684772
2016-06-08	52.72	53.17	52.37	52.66	1333421
2016-06-09	52.30	52.45	51.83	52.14	1371438
2016-06-10	51.73	51.83	50.88	51.13	1118648
2016-06-13	50.69	51.06	50.49	50.77	1086928
2016-06-14	50.47	50.66	50.07	50.25	1012399
2016-06-15	50.17	50.35	49.68	49.72	1042569
2016-06-16	49.13	49.84	48.56	49.57	1180716
2016-06-17	49.86	50.47	49.86	50.02	1359098
2016-06-20	51.12	51.38	50.67	50.80	1054609
2016-06-21	50.92	51.08	50.53	50.89	858223
2016-06-22	51.09	51.23	50.45	50.54	798185
2016-06-23	51.27	51.63	51.13	51.39	1040890
2016-06-24	48.84	49.84	48.44	49.26	1791620
2016-06-27	48.75	48.75	47.59	48.04	1553053
2016-06-28	48.61	48.99	48.37	48.94	861939
2016-06-29	49.45	49.90	49.27	49.20	1047587
2016-06-30	49.33	49.35	48.60	49.01	1305240
2016-07-01	49.02	49.51	48.80	49.41	594411
2016-07-05	49.01	49.33	48.62	48.65	753966
2016-07-06	48.40	48.78	47.91	48.70	730537
2016-07-07	49.02	49.14	48.09	48.32	687310
2016-07-08	48.62	49.05	48.49	48.60	754447
2016-07-11	48.93	49.14	48.69	48.74	659185
2016-07-12	49.32	49.80	49.30	49.58	670636
2016-07-13	49.68	50.25	49.47	50.05	735880
2016-07-14	50.59	50.89	50.54	50.55	661509
2016-07-15	50.70	50.92	50.58	50.76	668113
2016-07-18	50.68	50.79	50.44	50.61	423799
2016-07-19	50.31	50.39	50.14	50.35	475891
2016-07-20	50.26	50.65	50.20	50.49	557755
2016-07-21	50.49	50.69	50.18	50.25	464446
2016-07-22	50.40	50.46	49.97	50.23	482521
2016-07-25	50.04	50.09	49.61	49.77	442795
2016-07-26	49.85	50.35	49.79	50.23	598697
2016-07-27	50.26	50.69	49.90	50.28	700622
2016-07-28	50.28	50.53	49.82	50.44	712458
2016-07-29	50.33	51.05	50.33	50.77	473716
2016-08-01	50.63	50.63	49.92	49.96	537340
2016-08-02	50.35	50.43	49.85	50.12	783431
2016-08-03	50.26	50.55	50.07	50.25	564687
2016-08-04	50.31	50.48	49.92	50.28	535035
2016-08-05	49.90	50.41	49.82	50.36	547208
2016-08-08	50.45	50.86	50.43	50.65	531751
2016-08-09	50.76	51.17	50.72	50.98	500683
2016-08-10	51.37	51.48	51.03	51.09	538440
2016-08-11	51.31	51.74	51.29	51.59	523319
2016-08-12	51.59	51.67	51.33	51.53	427338
2016-08-15	51.67	51.86	51.53	51.69	445023
2016-08-16	51.85	51.89	51.50	51.75	453738
2016-08-17	51.68	52.02	51.49	51.89	538917
2016-08-18	51.97	52.11	51.84	52.09	597914
2016-08-19	51.63	51.74	51.23	51.65	718465
2016-08-22	51.34	51.55	51.07	51.47	504973
2016-08-23	51.81	52.41	51.81	52.21	741229
2016-08-24	52.44	53.13	52.34	53.06	1114909
2016-08-25	52.95	53.27	52.81	53.25	791472
2016-08-26	53.43	54.08	52.89	53.00	955383
2016-08-29	52.82	53.02	52.75	52.86	702296
2016-08-30	53.33	53.74	53.24	53.46	1221945
2016-08-31	53.51	53.51	52.86	53.22	805742
2016-09-01	53.14	53.66	53.00	53.62	803844
2016-09-02	54.12	54.46	53.86	54.33	872345
2016-09-06	54.69	54.96	54.30	54.95	782783
2016-09-07	55.07	55.14	54.50	54.79	636639
2016-09-08	54.71	54.84	54.28	54.39	554537
2016-09-09	53.90	53.97	53.28	53.48	872622
2016-09-12	52.98	53.59	52.74	53.35	857142
2016-09-13	52.71	52.71	51.87	52.09	942821
2016-09-14	52.20	52.57	51.86	52.18	713432
2016-09-15	52.37	53.34	52.29	53.26	775305
2016-09-16	52.85	53.12	52.51	52.90	820578
2016-09-19	53.26	53.70	52.88	53.01	595578
2016-09-20	53.19	53.44	53.04	53.31	562326
2016-09-21	53.65	54.02	53.29	53.97	588362
2016-09-22	54.54	54.78	54.32	54.44	770195
2016-09-23	53.93	53.97	53.43	53.49	593752
2016-09-26	53.27	53.54	53.15	53.26	492608
2016-09-27	53.05	53.16	52.69	53.09	615126
2016-09-28	53.21	54.16	53.19	53.99	690725
2016-09-29	54.30	54.43	53.43	53.09	870567
2016-09-30	53.39	53.52	52.98	52.99	650995
2016-10-03	53.04	53.11	52.63	52.97	533260
2016-10-04	52.72	53.26	52.30	52.63	872632
2016-10-05	52.76	53.17	52.75	52.95	490740
2016-10-06	52.79	53.06	52.66	52.78	486606
2016-10-07	52.65	52.80	51.97	52.32	612971
2016-10-10	52.59	52.94	52.50	52.83	432533
2016-10-11	52.73	52.96	52.65	52.77	844274
2016-10-12	52.67	53.08	52.53	52.81	457942
2016-10-13	52.47	53.23	52.15	53.17	611907
2016-10-14	53.48	53.76	53.16	53.42	610041
2016-10-17	53.38	53.53	53.26	53.40	447571
2016-10-18	53.85	54.07	53.71	53.93	496872
2016-10-19	54.06	54.57	53.93	54.00	551786
2016-10-20	53.71	53.93	53.60	53.72	507107
2016-10-21	53.24	53.59	53.17	53.46	404855
2016-10-24	53.48	53.76	53.42	53.62	451285
2016-10-25	53.75	53.97	53.60	53.77	374078
2016-10-26	53.52	54.06	53.49	53.63	494222
2016-10-27	53.84	54.16	53.63	53.96	547197
2016-10-28	53.85	54.13	53.60	53.85	535098
2016-10-31	53.78	54.05	53.64	53.76	509614
2016-11-01	54.25	54.31	53.40	53.79	815141
2016-11-02	53.53	53.74	53.06	53.27	621043
2016-11-03	53.33	53.70	53.16	53.51	769514
2016-11-04	53.32	53.33	52.75	52.89	601417
2016-11-07	53.61	53.92	53.55	53.68	637041
2016-11-08	53.61	54.34	53.55	54.28	532692
2016-11-09	53.21	53.62	52.82	53.52	1421296
2016-11-10	53.38	53.47	52.64	53.20	1419252
2016-11-11	52.81	53.05	52.13	52.45	958056
2016-11-14	52.61	52.61	51.26	51.58	1674587
2016-11-15	51.61	52.38	51.21	52.37	1182948
2016-11-16	52.14	52.74	51.93	52.52	1022672
2016-11-17	52.68	53.25	52.55	53.04	774622
2016-11-18	52.97	53.38	52.87	53.28	511878
2016-11-21	53.79	54.26	53.79	54.20	658477
2016-11-22	54.49	54.51	53.80	54.02	624828
2016-11-23	53.64	54.09	53.54	53.82	578757
2016-11-25	53.97	53.99	53.63	53.94	210724
2016-11-28	54.38	54.46	53.81	53.94	618997
2016-11-29	54.54	55.37	54.49	54.88	1852752
2016-11-30	55.40	55.52	54.77	55.25	1354009
2016-12-01	55.51	55.99	55.40	55.64	1281979
2016-12-02	55.47	56.09	55.46	56.01	681136
2016-12-05	56.08	56.36	55.86	55.99	680479
2016-12-06	56.14	56.30	55.91	56.20	568667
2016-12-07	56.21	57.31	56.20	57.11	719066
2016-12-08	57.13	58.07	56.97	57.76	798613
2016-12-09	57.87	58.58	57.85	58.32	717752
2016-12-12	58.51	58.66	58.20	58.28	470435
2016-12-13	58.52	58.97	58.41	58.70	570672
2016-12-14	58.70	58.77	57.60	57.69	919021
2016-12-15	57.35	57.45	57.04	57.34	700709
2016-12-16	57.37	57.37	56.81	56.94	697498
2016-12-19	57.06	57.10	56.65	56.69	680852
2016-12-20	56.88	57.12	56.76	56.81	618549
2016-12-21	56.72	56.77	56.30	56.55	399672
2016-12-22	56.32	56.55	56.04	56.48	516528
2016-12-23	56.24	56.40	56.01	56.19	326910
2016-12-27	56.24	56.40	56.20	56.30	260733
2016-12-28	56.15	56.43	56.10	55.67	614189
2016-12-29	55.76	56.03	55.66	55.83	521833
2016-12-30	56.04	56.08	55.55	55.68	416638
2017-01-03	56.10	56.40	55.84	56.38	683582
2017-01-04	56.77	57.48	56.66	57.44	815128
2017-01-05	57.36	58.04	57.28	57.79	593242
2017-01-06	57.90	58.13	57.76	57.88	438607
2017-01-09	57.67	57.87	57.38	57.69	500492
2017-01-10	57.87	58.32	57.87	58.18	624062
2017-01-11	58.05	59.04	58.02	58.95	796199
2017-01-12	59.17	59.18	58.59	58.78	529781
2017-01-13	58.77	59.24	58.75	59.11	560455
2017-01-17	59.13	59.24	58.62	58.74	904295
2017-01-18	58.59	58.75	57.56	57.66	657183
2017-01-19	57.69	57.69	57.36	57.64	409975
2017-01-20	57.73	58.17	57.51	58.07	529221
2017-01-23	58.02	58.55	57.88	58.45	402035
2017-01-24	58.59	59.51	58.39	59.24	678810
2017-01-25	59.61	60.06	59.54	59.90	683304
2017-01-26	59.91	60.15	59.67	60.01	590725
2017-01-27	60.05	60.19	59.62	59.88	445884
2017-01-30	59.68	59.78	59.16	59.64	587736
2017-01-31	59.93	60.16	59.45	59.78	664864
2017-02-01	59.77	59.87	59.38	59.73	504439
2017-02-02	59.85	60.07	59.61	59.70	487426
2017-02-03	60.02	60.50	59.81	60.18	396475
2017-02-06	59.92	60.01	59.55	59.78	409443
2017-02-07	59.52	60.11	59.44	60.06	480841
2017-02-08	59.96	60.47	59.65	60.44	545729
2017-02-09	60.64	60.93	60.63	60.73	501986
2017-02-10	60.98	61.54	60.98	61.36	409570
2017-02-13	61.54	61.81	61.51	61.57	558235
2017-02-14	61.62	61.96	61.44	61.76	574982
2017-02-15	61.73	62.35	61.68	62.34	536688
2017-02-16	62.49	62.89	62.42	62.69	624759
2017-02-17	62.44	62.62	62.22	62.47	515830
2017-02-21	62.51	62.58	62.14	62.29	836283
2017-02-22	61.92	62.30	61.78	62.20	542531
2017-02-23	62.48	62.71	62.21	62.26	634482
2017-02-24	61.88	62.02	61.16	61.29	841556
2017-02-27	61.32	61.32	60.45	60.96	1081462
2017-02-28	59.83	59.83	58.11	58.19	1824109
2017-03-01	58.56	59.08	58.25	59.06	1326954
2017-03-02	59.00	59.34	58.64	58.70	1198344
2017-03-03	58.68	59.84	58.64	59.80	943026
2017-03-06	59.73	60.07	59.46	59.78	730759
2017-03-07	59.77	59.93	59.54	59.62	718880
2017-03-08	59.61	59.66	58.79	58.88	741427
2017-03-09	58.82	58.94	58.38	58.56	726781
2017-03-10	58.94	59.10	58.06	58.66	1257326
2017-03-13	58.71	59.40	58.44	59.28	931754
2017-03-14	58.73	59.17	58.48	58.61	670412
2017-03-15	58.71	58.83	57.85	58.75	1210615
2017-03-16	58.90	59.44	58.77	58.80	502886
2017-03-17	58.87	59.26	58.33	58.37	617560
2017-03-20	58.14	58.25	57.62	57.87	724950
2017-03-21	58.32	58.62	56.90	57.10	1141888
2017-03-22	56.65	57.73	56.37	57.71	1153445
2017-03-23	57.68	58.41	57.59	57.99	795666
2017-03-24	58.11	58.29	57.69	58.14	753848
2017-03-27	57.69	58.79	57.57	58.59	919491
2017-03-28	58.58	59.33	58.58	59.03	898033
2017-03-29	59.05	59.67	59.01	59.47	1023958
2017-03-30	59.70	60.06	59.47	58.98	1314025
2017-03-31	58.74	59.03	58.42	58.57	1025539
2017-04-03	58.47	58.56	57.48	58.33	945533
2017-04-04	57.82	58.41	57.74	58.24	1007096
2017-04-05	58.54	58.85	58.18	58.18	1010735
2017-04-06	58.34	58.97	58.25	58.70	812111
2017-04-07	58.76	58.87	58.10	58.24	935602
2017-04-10	58.38	58.47	58.05	58.27	780544
2017-04-11	58.23	58.30	57.35	58.09	826668
2017-04-12	58.06	58.15	57.45	57.83	803994
2017-04-13	57.83	57.86	56.95	57.01	905515
2017-04-17	57.30	58.09	57.29	57.95	960549
2017-04-18	57.68	57.68	56.79	57.24	955874
2017-04-19	57.19	57.33	56.56	56.65	816137
2017-04-20	56.75	57.17	56.65	56.98	913400
2017-04-21	56.96	57.15	56.73	56.89	809770
2017-04-24	57.61	58.26	57.60	57.73	747674
2017-04-25	57.68	57.98	57.58	57.79	795114
2017-04-26	57.80	57.96	56.80	56.87	1274847
2017-04-27	56.99	56.99	54.59	55.32	2197554
2017-04-28	55.24	55.93	54.96	55.63	890085
2017-05-01	55.78	55.91	55.31	55.40	743116
2017-05-02	55.21	55.41	54.83	55.21	683818
2017-05-03	55.05	55.35	54.81	55.13	761529
2017-05-04	55.45	55.48	54.63	54.65	1041221
2017-05-05	54.80	56.23	54.76	56.19	1202713
2017-05-08	56.32	56.33	55.62	55.95	742194
2017-05-09	55.83	56.05	55.12	55.29	657679
2017-05-10	55.31	56.08	55.24	55.98	614724
2017-05-11	55.07	55.70	54.94	55.36	928639
2017-05-12	55.12	55.38	54.34	54.90	1021029
2017-05-15	55.36	55.60	55.22	55.48	1021683
2017-05-16	55.84	56.20	55.61	55.68	832571
2017-05-17	55.09	55.16	54.31	54.50	1372233
2017-05-18	54.42	54.95	53.86	54.66	1588043
2017-05-19	55.05	55.99	54.91	55.79	826164
2017-05-22	56.08	56.17	55.80	56.01	385013
2017-05-23	56.64	56.91	56.30	56.36	862999
2017-05-24	56.46	56.56	56.07	56.37	833847
2017-05-25	56.66	56.87	55.96	56.16	831247
2017-05-26	56.24	56.44	55.91	56.40	623061
2017-05-30	56.69	57.02	56.48	56.87	995928
2017-05-31	57.07	57.09	56.09	56.49	1036659
2017-06-01	56.78	56.84	56.29	56.73	726204
2017-06-02	56.74	56.90	56.47	56.80	634856
2017-06-05	56.76	57.12	56.23	56.95	711042
2017-06-06	56.69	57.11	56.62	56.99	787890
2017-06-07	57.02	57.32	56.53	56.73	836113
2017-06-08	56.83	57.65	56.73	57.64	994950
2017-06-09	57.74	58.65	57.65	58.38	929980
2017-06-12	58.36	58.94	57.64	58.38	920621
2017-06-13	58.94	58.98	58.32	58.66	896765
2017-06-14	58.76	58.81	58.26	58.41	790612
2017-06-15	58.03	58.54	57.66	58.49	671235
2017-06-16	58.56	59.10	58.15	59.00	745988
2017-06-19	59.03	59.82	58.94	59.47	849893
2017-06-20	59.25	59.59	59.03	59.41	911871
2017-06-21	59.40	59.88	59.14	59.31	965731
2017-06-22	59.41	60.54	59.41	60.20	1025398
2017-06-23	59.96	60.30	59.50	59.93	803528
2017-06-26	60.25	60.40	59.70	59.92	681697
2017-06-27	60.17	60.36	59.89	60.15	591160
2017-06-28	60.53	61.20	60.47	60.49	607996
2017-06-29	60.77	60.77	59.91	60.29	895558
2017-06-30	60.31	60.61	59.60	60.13	1087090
2017-07-03	60.18	61.04	60.17	60.82	306494
2017-07-05	60.03	60.87	59.56	60.69	848811
2017-07-06	60.55	60.83	60.33	60.44	532904
2017-07-07	60.88	60.94	60.43	60.78	508971
2017-07-10	60.66	61.06	60.35	60.87	467634
2017-07-11	60.74	60.88	60.43	60.85	582571
2017-07-12	60.82	62.16	60.80	61.75	714159
2017-07-13	61.62	61.84	61.41	61.70	592622
2017-07-14	61.58	62.20	61.47	62.02	496304
2017-07-17	61.94	62.25	61.55	61.67	461780
2017-07-18	62.11	62.12	61.35	61.80	447200
2017-07-19	62.00	62.42	62.00	62.12	563569
2017-07-20	62.10	62.42	62.09	62.22	432332
2017-07-21	62.17	62.24	61.64	62.05	426889
2017-07-24	62.03	62.60	61.71	62.49	545352
2017-07-25	62.71	63.07	62.23	62.44	665628
2017-07-26	62.50	62.64	62.07	62.24	595662
2017-07-27	62.24	62.38	61.46	61.79	664603
2017-07-28	61.98	62.45	61.83	62.36	440024
2017-07-31	62.29	62.62	61.97	62.31	414132
2017-08-01	62.46	62.46	61.43	62.03	445565
2017-08-02	61.93	62.26	61.85	62.18	657025
2017-08-03	62.07	62.28	61.86	62.01	440308
2017-08-04	62.13	62.16	61.65	61.87	356464
2017-08-07	61.85	62.02	61.68	61.70	226989
2017-08-08	61.41	61.82	61.33	61.63	458879
2017-08-09	61.23	61.61	61.13	61.41	427633
2017-08-10	61.27	61.34	60.37	60.50	549992
2017-08-11	60.56	60.88	60.11	60.40	494870
2017-08-14	60.76	61.23	60.66	60.89	536998
2017-08-15	60.92	61.11	60.75	60.97	482117
2017-08-16	61.26	61.48	61.09	61.33	459625
2017-08-17	61.21	61.43	60.95	61.04	547306
2017-08-18	61.30	61.41	60.87	61.23	524869
2017-08-21	61.18	61.44	61.06	61.38	411093
2017-08-22	61.56	61.64	61.24	61.34	404910
2017-08-23	61.05	62.02	61.00	61.60	432426
2017-08-24	61.82	62.09	61.61	61.88	336233
2017-08-25	61.97	62.44	61.85	62.21	420711
2017-08-28	62.38	62.45	60.27	61.91	488988
2017-08-29	61.48	61.75	60.86	61.75	811296
2017-08-30	61.65	61.99	61.48	61.59	581277
2017-08-31	62.08	62.32	61.82	62.14	649268
2017-09-01	62.60	62.99	62.36	62.70	443404
2017-09-05	62.57	62.62	61.80	61.91	740112
2017-09-06	61.88	63.22	61.76	62.64	530364
2017-09-07	62.90	63.04	62.52	62.69	422066
2017-09-08	62.63	62.80	62.47	62.70	339397
2017-09-11	63.07	63.34	62.90	63.32	434523
2017-09-12	63.25	63.44	63.08	63.29	432768
2017-09-13	63.36	63.50	62.99	63.21	437810
2017-09-14	63.23	63.45	63.10	63.45	387151
2017-09-15	63.43	63.60	63.07	63.17	753399
2017-09-18	63.24	63.32	62.54	62.74	619611
2017-09-19	62.88	63.21	62.75	63.00	418850
2017-09-20	63.25	63.86	62.91	63.22	654658
2017-09-21	63.34	64.49	63.34	64.31	602452
2017-09-22	64.39	64.93	64.35	64.63	929261
2017-09-25	64.61	64.83	64.21	64.40	652532
2017-09-26	64.46	64.46	63.83	64.13	719315
2017-09-27	64.32	64.66	64.03	64.07	701596
2017-09-28	64.40	64.60	64.07	64.37	776625
2017-09-29	64.39	64.54	64.13	64.25	1269213
2017-10-02	63.79	64.14	63.65	63.88	730768
2017-10-03	63.96	64.38	63.94	64.34	674149
2017-10-04	64.41	64.78	64.29	64.71	859313
2017-10-05	64.47	64.63	64.30	64.42	843159
2017-10-06	64.29	64.36	63.99	64.21	564240
2017-10-09	64.32	64.32	63.82	63.85	4819439
2017-10-10	64.40	64.83	64.32	64.55	1073763
2017-10-11	64.65	64.96	64.54	64.95	842042
2017-10-12	64.75	64.84	64.14	64.40	773243
2017-10-13	64.57	64.89	64.37	64.60	826395
2017-10-16	64.42	64.72	64.32	64.45	518408
2017-10-17	64.41	64.60	64.21	64.43	461106
2017-10-18	64.67	64.88	64.58	64.71	783626
2017-10-19	64.34	65.07	64.34	64.82	452944
2017-10-20	64.54	64.75	64.06	64.15	851969
2017-10-23	64.28	64.48	64.15	64.27	436959
2017-10-24	64.48	64.70	64.45	64.65	389933
2017-10-25	64.77	65.02	64.04	64.25	730636
2017-10-26	64.28	64.63	64.25	64.28	321702
2017-10-27	64.06	64.61	63.77	64.59	389071
2017-10-30	64.51	64.89	64.42	64.61	414822
2017-10-31	64.48	65.02	64.45	64.52	698159
2017-11-01	64.82	64.85	64.51	64.59	493691
2017-11-02	64.77	65.40	64.73	65.33	621351
2017-11-03	65.54	65.62	65.33	65.53	428368
2017-11-06	65.48	65.85	65.41	65.82	539236
2017-11-07	65.42	65.53	65.18	65.53	337423
2017-11-08	65.72	65.86	65.52	65.80	394927
2017-11-09	65.47	65.99	65.38	65.94	332654
2017-11-10	65.84	65.90	65.20	65.59	294034
2017-11-13	65.06	65.60	65.06	65.34	402340
2017-11-14	65.19	65.31	64.91	65.29	464273
2017-11-15	64.90	65.26	64.70	65.16	365363
2017-11-16	65.51	65.95	65.50	65.85	339794
2017-11-17	65.68	66.35	65.49	66.26	441018
2017-11-20	66.19	66.55	66.07	66.28	444365
2017-11-21	66.58	66.78	65.78	65.82	670453
2017-11-22	66.08	66.35	65.88	66.15	549094
2017-11-24	66.14	66.29	65.98	66.16	168284
2017-11-27	66.19	66.31	65.38	65.44	623601
2017-11-28	64.52	64.55	63.44	63.81	1587560
2017-11-29	64.04	64.04	63.45	63.58	651186
2017-11-30	63.67	64.46	63.22	63.25	892045
2017-12-01	64.12	64.58	63.99	64.45	707213
2017-12-04	64.92	64.92	64.22	64.24	528313
2017-12-05	64.55	64.58	63.71	63.90	527931
2017-12-06	63.76	64.26	63.70	63.91	642352
2017-12-07	63.95	64.57	63.77	64.43	540172
2017-12-08	64.54	65.14	64.47	65.00	483839
2017-12-11	65.00	65.13	64.62	64.74	390597
2017-12-12	64.75	64.84	64.42	64.57	546230
2017-12-13	64.68	64.86	64.35	64.72	574282
2017-12-14	64.61	64.85	64.19	64.65	526040
2017-12-15	64.69	64.70	63.75	63.83	606740
2017-12-18	63.99	64.56	63.97	64.16	517382
2017-12-19	64.24	64.31	63.86	63.98	483465
2017-12-20	64.25	64.26	63.74	64.06	443034
2017-12-21	64.45	64.99	64.41	64.66	494292
2017-12-22	64.43	64.72	64.32	64.70	307866
2017-12-26	64.75	64.81	64.54	64.71	231641
2017-12-27	65.05	65.08	64.52	64.64	551595
2017-12-28	65.00	65.11	64.58	64.46	694021
2017-12-29	64.68	64.93	64.44	64.53	548562
2018-01-02	64.58	65.35	64.46	65.14	591864
2018-01-03	65.19	65.35	65.03	65.10	524953
2018-01-04	65.27	65.68	65.02	65.52	721991
2018-01-05	66.17	66.69	65.89	66.49	594738
2018-01-08	66.28	66.78	66.27	66.43	593370
2018-01-09	66.59	66.63	66.33	66.45	519178
2018-01-10	66.26	66.64	65.72	65.86	831708
2018-01-11	65.84	65.90	65.58	65.82	463080
2018-01-12	65.86	65.96	65.54	65.81	650599
2018-01-16	65.88	65.97	65.36	65.51	840841
2018-01-17	65.67	66.03	64.79	65.67	780748
2018-01-18	65.63	65.77	65.34	65.76	672683
2018-01-19	65.78	66.12	65.57	65.59	702407
2018-01-22	66.02	66.17	65.80	66.09	702491
2018-01-23	65.94	66.36	65.58	66.04	721307
2018-01-24	66.44	66.47	65.95	66.35	647096
2018-01-25	66.50	66.77	66.01	66.21	858697
2018-01-26	66.24	66.50	65.91	66.31	489282
2018-01-29	66.13	66.20	65.86	66.08	421753
2018-01-30	65.83	66.38	65.80	66.26	711899
2018-01-31	66.43	66.62	66.19	66.49	737484
2018-02-01	66.28	66.28	65.37	65.83	1269895
2018-02-02	65.02	65.35	64.37	64.39	852854
2018-02-05	63.73	63.83	62.15	62.29	1081590
2018-02-06	60.98	62.70	60.23	62.49	1230076
2018-02-07	62.61	62.66	61.77	61.77	824313
2018-02-08	61.90	61.91	60.45	60.46	1097293
2018-02-09	60.72	61.02	59.65	60.79	1266529
2018-02-12	61.65	61.67	60.74	61.09	760684
2018-02-13	61.00	61.19	60.55	61.03	572816
2018-02-14	60.76	62.45	60.41	62.18	771785
2018-02-15	62.78	62.81	61.72	62.05	733016
2018-02-16	61.85	61.87	61.39	61.52	699446
2018-02-20	61.31	61.51	60.72	61.03	673534
2018-02-21	61.12	61.80	61.08	61.51	786723
2018-02-22	61.58	61.78	61.02	61.23	909315
2018-02-23	61.54	61.96	61.26	61.89	545358
2018-02-26	62.00	62.64	62.00	62.37	813343
2018-02-27	62.50	62.93	62.28	62.53	1052829
2018-02-28	62.65	62.78	61.94	61.96	1412009
2018-03-01	62.01	62.14	61.16	61.81	1035426
2018-03-02	61.08	61.55	60.86	61.22	1001556
2018-03-05	60.40	61.22	60.20	60.87	931925
2018-03-06	61.34	61.71	61.21	61.55	576651
2018-03-07	61.11	61.68	60.97	61.59	688516
2018-03-08	61.78	62.09	61.64	62.05	676255
2018-03-09	62.49	63.11	62.03	63.02	801407
2018-03-12	62.98	63.50	62.80	62.91	420617
2018-03-13	63.06	63.24	62.65	62.67	694231
2018-03-14	63.15	63.29	62.64	63.24	724269
2018-03-15	63.20	63.21	62.77	62.89	729989
2018-03-16	62.85	63.21	62.78	62.85	919873
2018-03-19	62.95	63.13	62.35	63.01	705152
2018-03-20	63.03	63.12	62.62	62.63	886846
2018-03-21	63.05	63.53	62.93	63.25	816359
2018-03-22	62.80	62.89	62.05	62.33	859584
2018-03-23	62.67	63.05	61.40	61.57	965640
2018-03-26	61.91	62.02	61.14	61.60	812776
2018-03-27	61.67	61.73	60.64	60.91	737965
2018-03-28	60.81	61.33	60.40	60.73	965602
2018-03-29	61.12	61.80	60.79	61.70	1032574
2018-04-02	60.98	60.98	59.59	60.26	932979
2018-04-03	60.60	60.80	60.06	60.52	707820
2018-04-04	59.76	60.35	59.52	60.19	806126
2018-04-05	60.58	61.06	60.39	60.99	834894
2018-04-06	60.56	60.96	60.00	60.35	704238
2018-04-09	60.61	61.27	60.41	60.88	595174
2018-04-10	61.65	61.91	61.44	61.55	553545
2018-04-11	61.27	61.75	61.19	61.31	454141
2018-04-12	61.33	61.45	60.92	61.04	443592
2018-04-13	61.44	61.44	60.54	60.66	479239
2018-04-16	60.91	61.04	60.55	60.83	437812
2018-04-17	61.20	61.20	60.73	60.85	483805
2018-04-18	60.91	61.36	60.70	60.87	460733
2018-04-19	60.93	60.99	60.13	60.32	510585
2018-04-20	60.06	60.52	60.06	60.28	449514
2018-04-23	60.21	60.41	60.10	60.32	420730
2018-04-24	60.69	60.92	60.32	60.44	664607
2018-04-25	60.25	60.61	60.03	60.46	597908
2018-04-26	60.70	61.43	60.53	61.04	822282
2018-04-27	61.19	61.80	61.17	61.72	528473
2018-04-30	61.69	62.09	61.45	61.46	727033
2018-05-01	61.39	61.46	60.89	61.36	820555
2018-05-02	61.43	61.74	61.27	61.42	629995
2018-05-03	61.37	61.59	60.68	61.22	878882
2018-05-04	60.85	61.65	60.72	61.39	512722
2018-05-07	61.39	61.78	61.31	61.55	377766
2018-05-08	61.30	61.48	60.96	61.46	594457
2018-05-09	61.97	62.28	61.46	62.18	493313
2018-05-10	62.64	62.88	62.30	62.69	637367
2018-05-11	62.69	62.80	62.52	62.57	537456
2018-05-14	62.86	63.17	62.75	62.84	532589
2018-05-15	62.37	62.69	62.11	62.56	627130
2018-05-16	62.61	63.15	62.61	63.11	578311
2018-05-17	63.09	63.09	62.70	62.95	615847
2018-05-18	62.44	62.48	61.85	62.35	657904
2018-05-21	62.52	62.74	62.52	62.65	215100
2018-05-22	63.09	63.27	62.64	62.69	542432
2018-05-23	62.11	62.61	61.92	62.56	726304
2018-05-24	62.45	62.52	61.66	62.26	535147
2018-05-25	61.81	62.25	61.73	61.79	478471
2018-05-29	60.79	60.91	58.88	59.13	1722516
2018-05-30	59.70	60.57	59.39	60.43	1116367
2018-05-31	60.23	60.36	59.74	60.33	654534
2018-06-01	59.29	59.80	59.22	59.38	1268322
2018-06-04	59.62	59.87	59.43	59.45	854753
2018-06-05	59.20	59.22	58.60	58.85	929158
2018-06-06	59.45	59.47	58.89	59.02	697939
2018-06-07	59.13	59.21	58.58	58.68	763769
2018-06-08	58.74	59.04	58.57	59.01	702684
2018-06-11	58.62	58.64	58.22	58.42	997495
2018-06-12	58.48	58.51	58.01	58.15	890452
2018-06-13	58.31	58.66	58.07	58.58	900079
2018-06-14	58.72	58.74	57.97	58.06	1061815
2018-06-15	57.70	57.85	57.51	57.68	1326954
2018-06-18	57.63	57.77	57.42	57.70	532924
2018-06-19	57.32	57.33	56.88	57.13	974481
2018-06-20	57.28	57.51	57.24	57.31	1004404
2018-06-21	57.36	57.78	57.30	57.71	668853
2018-06-22	57.81	58.05	57.68	57.99	628300
2018-06-25	57.85	57.87	56.94	57.05	752078
2018-06-26	57.11	57.25	56.74	56.96	851328
2018-06-27	57.02	57.29	56.50	56.56	892267
2018-06-28	56.77	56.80	56.39	56.60	987862
2018-06-29	56.60	57.35	56.12	57.22	1700987
2018-07-02	56.50	56.50	55.85	56.17	716092
2018-07-03	56.65	56.83	56.25	56.37	887898
2018-07-05	56.74	57.16	56.59	57.02	889116
2018-07-06	56.98	57.39	56.89	57.29	781020
2018-07-09	57.70	57.70	57.28	57.33	893275
2018-07-10	57.45	57.46	57.14	57.33	1054348
2018-07-11	57.06	57.41	56.74	56.81	854061
2018-07-12	57.13	57.47	57.02	57.32	809320
2018-07-13	57.24	57.41	57.03	57.35	645253
2018-07-16	57.50	57.90	57.49	57.79	459505
2018-07-17	57.68	57.91	57.60	57.69	819411
2018-07-18	57.59	57.78	57.42	57.72	429444
2018-07-19	57.38	57.61	57.29	57.43	599243
2018-07-20	57.86	58.01	57.78	57.91	517203
2018-07-23	57.79	57.92	57.68	57.81	415561
2018-07-24	57.94	58.28	57.89	58.13	594172
2018-07-25	58.16	58.82	58.13	58.76	716625
2018-07-26	58.58	58.72	58.37	58.45	613244
2018-07-27	58.43	58.72	58.43	58.66	636003
2018-07-30	58.82	59.27	58.82	58.90	549692
2018-07-31	59.03	59.33	58.84	59.25	704974
2018-08-01	59.29	59.62	59.09	59.29	744277
2018-08-02	58.95	59.30	58.51	59.15	624052
2018-08-03	59.09	59.36	59.07	59.25	454029
2018-08-06	59.25	59.36	59.02	59.09	399659
2018-08-07	59.39	59.48	58.28	58.49	1002997
2018-08-08	58.47	58.97	58.32	58.87	568937
2018-08-09	58.89	59.06	58.80	59.02	595025
2018-08-10	58.53	58.57	57.94	58.13	700867
2018-08-13	58.02	58.38	57.94	58.01	407623
2018-08-14	58.39	58.83	58.26	58.77	611524
2018-08-15	58.21	58.33	57.80	58.10	605366
2018-08-16	58.36	58.59	58.17	58.21	601042
2018-08-17	58.57	59.43	58.46	59.29	798026
2018-08-20	59.28	59.67	59.28	59.54	566242
2018-08-21	59.73	59.98	59.40	59.40	615541
2018-08-22	59.58	60.03	59.55	59.99	600589
2018-08-23	59.72	60.00	59.50	59.54	622140
2018-08-24	59.78	59.98	59.60	59.74	416646
2018-08-27	59.99	60.60	59.94	60.46	703191
2018-08-28	60.46	60.47	59.23	59.44	1170590
2018-08-29	59.38	59.42	58.53	58.84	981325
2018-08-30	58.57	58.71	58.33	58.38	907982
2018-08-31	58.13	58.28	57.76	57.90	714024
2018-09-04	57.19	57.36	56.68	57.07	878357
2018-09-05	56.99	57.29	56.79	56.89	1006329
2018-09-06	56.79	57.48	56.56	57.23	1129801
2018-09-07	57.11	57.14	56.70	56.91	698873
2018-09-10	57.09	57.17	56.86	56.93	559933
2018-09-11	56.92	57.69	56.81	57.68	769982
2018-09-12	57.81	58.00	57.62	57.68	733775
2018-09-13	57.90	58.07	57.68	57.77	487440
2018-09-14	57.79	57.98	57.58	57.86	414559
2018-09-17	57.92	58.41	57.88	58.37	490039
2018-09-18	58.58	59.16	58.39	59.03	484801
2018-09-19	59.11	59.50	58.91	59.41	626169
2018-09-20	59.82	60.21	59.73	60.15	845534
2018-09-21	60.11	60.52	60.11	60.37	834090
2018-09-24	60.47	60.50	60.03	60.08	569103
2018-09-25	60.19	60.27	59.68	59.69	657462
2018-09-26	59.54	60.05	59.53	59.61	666991
2018-09-27	59.55	59.92	59.48	59.58	635463
2018-09-28	59.69	59.77	59.42	58.98	818374
2018-10-01	60.26	60.28	59.22	59.47	762928
2018-10-02	59.29	59.37	58.69	58.84	893239
2018-10-03	59.06	59.08	58.61	58.73	1830788
2018-10-04	58.51	58.71	57.72	58.08	684873
2018-10-05	58.11	58.45	57.95	58.11	746108
2018-10-08	58.16	58.18	57.75	57.92	331094
2018-10-09	57.85	57.91	57.46	57.54	650738
2018-10-10	57.42	57.57	56.61	56.61	748764
2018-10-11	56.11	56.29	55.15	55.29	1271347
2018-10-12	56.00	56.03	54.78	55.01	1126681
2018-10-15	55.23	55.28	54.57	54.75	713590
2018-10-16	55.11	55.47	54.87	55.44	780873
2018-10-17	55.44	55.56	54.97	55.47	662400
2018-10-18	55.16	55.25	54.33	54.61	792840
2018-10-19	54.69	54.92	54.23	54.23	984319
2018-10-22	54.37	54.42	53.95	54.09	643889
2018-10-23	53.55	54.27	53.07	54.04	824389
2018-10-24	53.89	54.06	52.94	52.98	892142
2018-10-25	53.45	53.97	52.96	53.66	923578
2018-10-26	52.94	53.62	52.63	53.45	856829
2018-10-29	54.00	54.13	52.71	52.94	892965
2018-10-30	53.00	53.53	52.76	53.38	910018
2018-10-31	53.93	54.25	53.68	53.71	614469
2018-11-01	54.15	54.19	53.54	54.01	935188
2018-11-02	54.26	54.58	53.80	54.27	1064312
2018-11-05	54.37	54.67	54.10	54.14	1309040
2018-11-06	54.01	54.25	53.65	54.21	556720
2018-11-07	54.53	54.60	54.04	54.16	713124
2018-11-08	54.17	54.54	54.08	54.28	586050
2018-11-09	54.12	54.17	53.20	53.59	1004960
2018-11-12	53.57	53.61	53.13	53.18	617033
2018-11-13	53.28	53.97	53.28	53.54	792489
2018-11-14	53.85	54.11	53.35	53.72	687716
2018-11-15	53.56	54.09	53.39	53.92	993482
2018-11-16	53.77	54.04	53.71	53.91	516219
2018-11-19	53.91	53.91	53.30	53.70	942452
2018-11-20	53.22	53.22	52.09	52.28	943214
2018-11-21	52.63	53.55	52.58	53.08	1098036
2018-11-23	52.69	52.96	52.60	52.80	455137
2018-11-26	53.35	53.44	52.93	52.99	1383086
2018-11-27	52.90	53.06	52.44	52.75	830335
2018-11-28	52.83	54.41	52.81	54.16	1621282
2018-11-29	54.26	54.93	54.23	54.70	1341828
2018-11-30	54.60	54.75	54.21	54.38	1129745
2018-12-03	55.38	55.51	54.59	54.89	941121
2018-12-04	54.74	54.80	53.82	54.05	970751
2018-12-06	53.00	53.49	52.36	53.48	1342321
2018-12-07	53.74	54.25	53.54	53.81	1341399
2018-12-10	53.72	53.87	53.37	53.58	1347422
2018-12-11	53.95	54.52	53.38	53.38	1380658
2018-12-12	54.05	54.46	53.71	54.10	1102956
2018-12-13	54.16	54.57	53.80	53.94	776384
2018-12-14	53.57	54.08	53.44	53.89	782013
2018-12-17	53.68	53.94	53.15	53.43	1154779
2018-12-18	53.37	53.60	52.61	52.78	1264655
2018-12-19	52.89	53.18	51.71	51.81	1157228
2018-12-20	51.74	51.97	51.18	51.33	1236583
2018-12-21	51.19	51.20	49.38	49.42	1467126
2018-12-24	49.07	49.70	48.80	49.12	936298
2018-12-26	49.22	50.34	48.34	50.33	956512
2018-12-27	49.87	50.17	49.21	50.16	1107393
2018-12-28	50.45	50.91	50.11	49.76	1084662
2018-12-31	50.03	50.14	49.62	49.87	915616
2019-01-02	49.51	50.48	49.38	50.29	788871
2019-01-03	50.29	50.46	49.71	50.31	836293
2019-01-04	51.00	51.29	50.71	51.18	720948
2019-01-07	51.51	51.83	51.25	51.70	861731
2019-01-08	52.07	52.28	51.52	52.16	689606
2019-01-09	52.47	53.39	52.37	53.36	1424819
2019-01-10	53.20	53.81	52.97	53.77	870746
2019-01-11	53.59	53.80	53.34	53.77	598896
2019-01-14	53.59	54.03	53.55	53.62	581411
2019-01-15	53.74	54.01	53.38	53.96	485300
2019-01-16	54.24	54.76	54.05	54.52	583196
2019-01-17	54.21	55.26	54.18	55.10	731723
2019-01-18	55.59	55.79	55.18	55.24	708867
2019-01-22	54.96	55.26	54.72	55.25	701507
2019-01-23	55.37	55.45	54.71	54.97	786726
2019-01-24	54.94	55.14	54.63	55.05	591955
2019-01-25	55.55	55.69	55.25	55.62	550088
2019-01-28	55.18	55.68	55.16	55.68	421472
2019-01-29	55.67	56.22	55.67	56.08	544016
2019-01-30	56.43	56.92	56.27	56.66	489950
2019-01-31	56.55	57.00	56.50	56.94	906726
2019-02-01	56.99	57.00	56.41	56.41	626934
2019-02-04	56.48	56.71	56.26	56.65	549697
2019-02-05	56.67	56.80	56.30	56.78	499457
2019-02-06	56.61	56.90	56.48	56.55	588649
2019-02-07	56.30	56.39	55.90	56.25	564982
2019-02-08	56.17	56.38	55.63	56.13	589292
2019-02-11	56.22	56.27	55.71	55.98	878806
2019-02-12	56.37	56.47	56.23	56.35	779370
2019-02-13	56.47	56.59	56.25	56.29	444915
2019-02-14	55.96	56.05	55.51	55.94	1102778
2019-02-15	56.20	56.59	56.12	56.47	981677
2019-02-19	56.29	56.75	56.09	56.65	1015840
2019-02-20	56.74	57.57	56.71	57.41	642844
2019-02-21	57.26	57.47	56.96	57.10	631723
2019-02-22	57.23	57.40	57.09	57.35	511433
2019-02-25	57.51	57.62	57.15	57.18	959840
2019-02-26	55.49	55.93	55.07	55.51	1432237
2019-02-27	55.64	55.70	55.24	55.31	1011866
2019-02-28	55.02	55.63	54.90	55.56	1324457
2019-03-01	55.65	55.73	54.58	54.63	1289253
2019-03-04	54.77	55.04	54.51	54.69	837680
2019-03-05	54.71	54.71	54.01	54.26	915025
2019-03-06	54.13	54.39	54.00	54.09	928569
2019-03-07	54.10	54.22	53.57	53.74	1207208
2019-03-08	53.61	54.13	53.28	53.90	974845
2019-03-11	53.93	54.30	53.76	54.16	867710
2019-03-12	54.37	54.56	54.08	54.51	652808
2019-03-13	54.74	54.87	54.56	54.76	550949
2019-03-14	54.69	54.80	54.43	54.64	559178
2019-03-15	54.81	55.03	54.63	54.78	651261
2019-03-18	54.80	55.20	54.68	55.19	571033
2019-03-19	55.51	55.73	55.10	55.22	609377
2019-03-20	54.98	55.13	54.70	54.77	826096
2019-03-21	54.47	54.54	53.98	54.18	743424
2019-03-22	53.78	53.84	53.05	53.14	1219565
2019-03-25	53.07	53.20	52.50	52.80	853509
2019-03-26	53.17	53.26	52.63	52.76	2901483
2019-03-27	52.59	52.93	52.49	52.77	2832078
2019-03-28	52.67	53.15	52.67	53.06	803944
2019-03-29	53.55	53.59	53.19	52.63	1079103
2019-04-01	53.08	53.48	52.86	53.37	856682
2019-04-02	53.35	53.43	52.87	53.04	834002
2019-04-03	53.24	53.49	53.12	53.24	620068
2019-04-04	53.24	53.59	53.15	53.40	940981
2019-04-05	53.36	53.41	53.11	53.30	424514
2019-04-08	53.33	53.51	53.23	53.50	905072
2019-04-09	53.36	53.36	53.01	53.33	471443
2019-04-10	53.34	53.64	53.12	53.53	476436
2019-04-11	53.36	53.70	53.30	53.34	485477
2019-04-12	53.73	54.01	53.59	53.82	634809
2019-04-15	53.85	54.07	53.75	53.87	413240
2019-04-16	53.94	54.46	53.88	54.32	497336
2019-04-17	54.63	54.66	54.36	54.58	455827
2019-04-18	54.46	54.75	54.46	54.66	370710
2019-04-22	54.54	54.69	54.31	54.38	1425526
2019-04-23	54.17	54.48	53.98	54.46	604591
2019-04-24	54.20	54.25	53.77	53.77	633205
2019-04-25	53.74	54.20	53.63	54.05	436080
2019-04-26	54.10	54.56	54.02	54.55	527865
2019-04-29	54.53	54.98	54.52	54.72	460283
2019-04-30	54.74	55.16	54.64	55.06	415511
2019-05-01	55.08	55.33	54.72	54.76	419448
2019-05-02	54.79	54.86	54.25	54.27	572780
2019-05-03	54.46	54.88	54.40	54.67	389595
2019-05-06	54.09	54.68	53.75	54.65	419914
2019-05-07	54.05	54.17	53.83	54.10	500213
2019-05-08	54.08	54.13	53.73	53.73	435685
2019-05-09	53.49	53.70	53.26	53.57	562861
2019-05-10	53.69	54.04	53.14	53.95	565796
2019-05-13	53.48	53.48	52.57	52.77	611281
2019-05-14	52.87	53.24	52.74	52.99	515671
2019-05-15	52.70	53.08	52.64	52.92	439880
2019-05-16	53.14	53.35	52.99	53.12	493868
2019-05-17	52.75	53.13	52.69	53.08	341565
2019-05-20	52.75	53.40	52.75	53.17	1414869
2019-05-21	53.26	53.67	53.21	53.51	508572
2019-05-22	53.44	53.45	52.83	53.12	509365
2019-05-23	52.57	52.58	51.97	52.29	766031
2019-05-24	52.50	52.68	52.45	52.54	889249
2019-05-28	51.91	52.14	50.98	51.82	1258813
2019-05-29	51.67	51.94	51.33	51.61	729555
2019-05-30	51.72	51.73	51.07	51.39	760206
2019-05-31	50.89	51.03	50.57	50.70	774661
2019-06-03	50.86	51.63	50.80	51.38	909910
2019-06-04	51.81	52.35	51.56	52.26	1242983
2019-06-05	52.45	52.45	51.88	52.10	453993
2019-06-06	52.24	52.52	52.14	52.37	475804
2019-06-07	52.76	53.23	52.69	52.99	1016870
2019-06-10	53.22	53.44	53.20	53.27	436433
2019-06-11	53.44	53.54	53.08	53.24	2453436
2019-06-12	53.18	53.28	52.63	52.65	508957
2019-06-13	52.74	52.88	52.55	52.72	525875
2019-06-14	52.53	52.80	52.33	52.64	399957
2019-06-17	52.67	52.97	52.60	52.63	331745
2019-06-18	52.89	53.33	52.85	53.18	429345
2019-06-19	53.37	53.68	53.37	53.64	504021
2019-06-20	54.14	54.37	53.79	54.12	471727
2019-06-21	54.06	54.26	53.94	54.09	525200
2019-06-24	54.20	54.52	54.14	54.35	473941
2019-06-25	54.49	54.49	54.08	54.14	485304
2019-06-26	54.25	54.54	54.07	54.22	509045
2019-06-27	54.35	54.59	54.13	54.17	1510475
2019-06-28	54.30	54.45	54.18	54.35	808526
2019-07-01	54.19	54.45	53.77	53.80	409484
2019-07-02	54.01	54.12	53.77	53.97	1449714
2019-07-03	54.09	54.51	54.08	54.46	1116591
2019-07-05	54.42	54.45	54.05	54.27	443574
2019-07-08	54.11	54.22	54.00	54.15	401666
2019-07-09	53.89	54.29	53.80	54.09	556019
2019-07-10	54.32	54.58	53.99	54.09	558881
2019-07-11	54.28	54.28	53.77	54.02	610129
2019-07-12	53.98	54.01	53.48	53.52	499553
2019-07-15	53.61	53.71	53.06	53.24	451708
2019-07-16	53.30	53.47	53.04	53.08	619930
2019-07-17	53.15	53.21	52.89	52.91	485177
2019-07-18	52.82	53.27	52.79	53.24	545261
2019-07-19	53.25	53.39	53.01	53.12	387610
2019-07-22	53.12	53.13	52.69	52.90	1363165
2019-07-23	52.93	53.22	52.87	53.11	589861
2019-07-24	53.00	53.60	52.99	53.47	503333
2019-07-25	53.57	54.17	53.30	53.73	1004026
2019-07-26	53.87	53.92	53.52	53.58	330574
2019-07-29	53.77	53.86	53.56	53.77	576557
2019-07-30	53.51	53.59	53.23	53.58	476503
2019-07-31	53.62	53.84	53.08	53.38	644455
2019-08-01	53.28	53.75	52.82	52.98	646070
2019-08-02	52.79	52.85	52.22	52.61	642663
2019-08-05	52.03	52.11	51.57	51.73	1458225
2019-08-06	51.99	52.08	51.14	51.58	911768
2019-08-07	51.03	52.04	50.83	51.87	1336092
2019-08-08	52.04	52.76	51.84	52.45	554159
2019-08-09	52.44	52.80	52.16	52.32	561751
2019-08-12	51.96	52.19	51.73	51.96	455444
2019-08-13	51.77	52.53	51.70	52.21	1201280
2019-08-14	51.63	51.63	50.69	50.84	861290
2019-08-15	50.78	50.91	50.36	50.61	607319
2019-08-16	51.00	51.34	50.89	51.02	782433
2019-08-19	51.25	51.54	51.04	51.40	452298
2019-08-20	51.26	51.42	50.89	51.02	604290
2019-08-21	51.43	51.51	51.13	51.27	475644
2019-08-22	51.43	51.71	51.30	51.53	960425
2019-08-23	51.30	51.72	50.80	50.98	773212
2019-08-26	51.10	51.44	50.99	51.23	796430
2019-08-27	51.52	52.22	51.26	51.48	1076605
2019-08-28	51.40	52.39	51.37	52.14	1093205
2019-08-29	52.44	53.27	52.39	53.00	1116601
2019-08-30	53.26	53.58	53.05	53.21	916329
2019-09-03	52.68	52.99	52.46	52.75	1811616
2019-09-04	53.19	53.81	53.11	53.71	644492
2019-09-05	54.02	54.31	54.00	54.11	682199
2019-09-06	54.24	54.84	54.19	54.68	552137
2019-09-09	54.90	55.24	54.88	55.14	1256838
2019-09-10	55.23	55.59	55.10	55.44	822842
2019-09-11	55.59	56.11	55.45	55.86	793826
2019-09-12	55.64	56.46	55.61	56.20	686388
2019-09-13	56.42	56.82	56.30	56.47	1267868
2019-09-16	56.14	56.39	55.86	56.22	674796
2019-09-17	56.10	56.62	55.95	56.45	492493
2019-09-18	56.33	56.57	56.02	56.18	708472
2019-09-19	56.12	56.52	56.12	56.21	615999
2019-09-20	56.31	56.67	56.15	56.26	885290
2019-09-23	56.25	56.46	56.07	56.45	925335
2019-09-24	56.61	57.15	56.60	56.83	1324959
2019-09-25	56.75	57.15	56.61	57.05	2765248
2019-09-26	57.36	57.52	57.21	57.35	1163490
2019-09-27	57.57	57.72	57.33	57.56	3050435
2019-09-30	57.00	57.17	56.82	56.85	725066
2019-10-01	56.77	56.97	56.12	56.41	851418
2019-10-02	55.98	56.04	55.27	55.48	2319021
2019-10-03	55.40	55.40	54.82	55.36	783461
2019-10-04	55.45	55.86	55.28	55.82	817343
2019-10-07	55.78	55.95	55.69	55.78	418485
2019-10-08	55.63	55.82	55.40	55.67	826966
2019-10-09	55.96	56.26	55.80	56.10	1522960
2019-10-10	56.17	56.58	56.11	56.26	640523
2019-10-11	56.70	57.34	56.70	56.93	706355
2019-10-14	56.80	56.91	56.52	56.84	778528
2019-10-15	57.04	57.66	56.92	57.24	611968
2019-10-16	57.25	57.59	57.25	57.37	457303
2019-10-17	57.61	57.64	57.32	57.43	475844
2019-10-18	57.51	57.68	57.45	57.59	542895
2019-10-21	57.77	57.84	57.16	57.56	1482678
2019-10-22	57.58	57.68	57.32	57.41	752463
2019-10-23	57.50	57.54	57.29	57.43	697328
2019-10-24	57.52	57.52	57.20	57.45	466389
2019-10-25	57.36	57.66	57.28	57.54	500685
2019-10-28	57.70	57.81	57.42	57.56	541063
2019-10-29	57.45	57.87	57.41	57.67	508100
2019-10-30	57.68	57.68	57.28	57.53	433132
2019-10-31	57.39	57.63	57.16	57.33	561585
2019-11-01	57.49	57.73	57.35	57.68	411914
2019-11-04	57.79	58.11	57.79	58.00	2226567
2019-11-05	58.05	58.20	57.91	57.98	535171
2019-11-06	57.90	58.06	57.76	58.00	473476
2019-11-07	58.07	58.22	57.94	57.99	385849
2019-11-08	57.71	57.87	57.59	57.83	390438
2019-11-11	57.71	57.97	57.67	57.86	1184167
2019-11-12	57.84	58.01	57.61	57.70	320753
2019-11-13	57.49	57.62	57.33	57.41	1005394
2019-11-14	57.31	57.46	57.21	57.45	430256
2019-11-15	57.52	57.61	57.39	57.48	711854
2019-11-18	57.40	57.84	57.37	57.75	567143
2019-11-19	57.79	57.87	57.58	57.62	411079
2019-11-20	57.44	57.51	57.22	57.30	695487
2019-11-21	57.43	57.46	57.12	57.29	1252858
2019-11-22	57.38	57.40	56.79	56.85	1179676
2019-11-25	56.94	57.09	56.72	56.99	851992
2019-11-26	56.84	57.27	56.30	56.60	1041878
2019-11-27	56.59	56.84	56.40	56.41	1161224
2019-11-29	56.34	56.43	56.10	56.12	438348
2019-12-02	56.27	56.35	55.91	56.14	749599
2019-12-03	55.74	55.78	55.32	55.60	946649
2019-12-04	55.81	56.24	55.62	56.23	756175
2019-12-05	56.44	56.84	56.21	56.82	1471196
2019-12-06	56.82	57.02	56.61	56.71	662420
2019-12-09	56.64	56.76	56.42	56.67	604125
2019-12-10	56.65	56.65	56.07	56.37	668471
2019-12-11	56.51	56.62	56.38	56.57	492998
2019-12-12	56.65	57.09	56.51	56.73	972779
2019-12-13	56.53	56.70	55.75	55.97	1271282
2019-12-16	56.42	56.59	56.28	56.28	682576
2019-12-17	56.25	56.59	56.06	56.58	770369
2019-12-18	56.67	56.69	55.94	56.13	805850
2019-12-19	56.08	56.30	55.84	55.89	702212
2019-12-20	55.87	56.19	55.86	55.98	617322
2019-12-23	55.99	56.05	55.70	55.76	813523
2019-12-24	55.76	55.79	55.50	55.77	267845
2019-12-26	55.82	55.86	55.62	55.84	253815
2019-12-27	56.03	56.18	55.95	56.10	588230
2019-12-30	56.21	56.34	55.97	56.19	674075
2019-12-31	56.27	56.56	56.21	56.49	623268
2020-01-02	56.60	56.78	56.51	56.72	738296
2020-01-03	56.38	56.73	56.29	56.65	794055
2020-01-06	55.86	55.95	55.54	55.86	1310202
2020-01-07	55.56	55.60	55.05	55.20	1426065
2020-01-08	55.17	55.93	55.17	55.55	764279
2020-01-09	55.64	55.71	55.17	55.33	870495
2020-01-10	55.33	55.33	54.95	55.15	783377
2020-01-13	55.23	55.35	55.03	55.34	786430
2020-01-14	55.29	55.46	55.11	55.17	685798
2020-01-15	55.17	55.39	54.99	55.37	628893
2020-01-16	55.49	55.64	55.35	55.63	591147
2020-01-17	55.64	55.72	55.36	55.47	562209
2020-01-21	55.52	55.72	55.47	55.53	505049
2020-01-22	55.66	55.88	55.49	55.82	717974
2020-01-23	55.68	55.97	55.50	55.93	574923
2020-01-24	55.95	56.09	55.56	55.79	637866
2020-01-27	54.99	55.58	54.99	55.53	811597
2020-01-28	55.67	55.67	55.37	55.58	567190
2020-01-29	55.58	55.68	55.26	55.27	545876
2020-01-30	54.99	55.24	54.68	55.11	776281
2020-01-31	54.70	54.76	54.37	54.62	913428
2020-02-03	54.73	54.88	54.33	54.35	491588
2020-02-04	54.99	55.05	54.82	54.94	569838
2020-02-05	55.21	55.27	54.92	55.15	626328
2020-02-06	55.25	55.75	55.21	55.66	1263247
2020-02-07	55.43	55.96	55.40	55.91	1119086
2020-02-10	55.80	55.97	55.75	55.85	719915
2020-02-11	56.00	56.12	55.88	55.93	494462
2020-02-12	56.13	56.34	55.99	56.30	507664
2020-02-13	56.14	56.36	56.12	56.27	534540
2020-02-14	56.30	56.52	56.26	56.40	575969
2020-02-18	56.18	56.39	56.11	56.31	558297
2020-02-19	56.47	56.59	56.36	56.40	489555
2020-02-20	56.37	56.59	56.18	56.26	655841
2020-02-21	56.12	56.33	56.02	56.16	671611
2020-02-24	55.12	55.43	54.88	54.99	1074735
2020-02-25	55.43	55.43	54.20	54.41	1352054
2020-02-26	54.63	55.20	54.31	54.42	1106604
2020-02-27	53.79	53.88	52.68	53.41	2364255
2020-02-28	52.15	52.85	51.22	52.35	2388469
2020-03-02	52.24	53.05	51.68	52.93	1867053
2020-03-03	52.96	53.34	51.99	52.09	1996453
2020-03-04	52.72	52.84	52.12	52.77	2995933
2020-03-05	51.92	52.01	50.74	51.19	2698149
2020-03-06	50.24	50.56	49.74	50.01	3020207
2020-03-09	45.56	47.94	43.32	43.39	3372872
2020-03-10	45.06	45.17	42.52	43.97	4336389
2020-03-11	42.92	43.87	42.36	42.54	4355364
2020-03-12	39.95	39.95	35.34	36.80	3681526
2020-03-13	38.60	42.83	38.19	42.81	4117270
2020-03-16	36.87	40.19	36.77	37.59	3167461
2020-03-17	38.08	39.27	35.92	37.92	2159322
2020-03-18	36.14	36.66	33.09	34.93	2719697
2020-03-19	34.24	35.21	33.18	35.04	1816995
2020-03-20	36.27	38.44	34.12	34.80	2305544
2020-03-23	34.25	34.99	31.94	32.16	3252650
2020-03-24	34.22	36.66	34.00	36.47	2795453
2020-03-25	37.24	41.46	36.38	39.95	3979202
2020-03-26	40.48	42.66	40.32	41.40	2686560
2020-03-27	39.78	40.19	38.51	38.74	1750246
2020-03-30	38.50	38.97	37.31	38.73	1829900
2020-03-31	38.52	41.01	38.51	40.60	2109477
2020-04-01	39.04	39.57	38.15	38.30	2999717
2020-04-02	38.50	39.62	38.09	38.84	1886670
2020-04-03	38.66	39.11	37.99	37.97	1527059
2020-04-06	39.26	39.63	38.71	39.18	2538078
2020-04-07	41.13	41.66	39.43	39.69	2251161
2020-04-08	39.87	40.47	39.11	40.20	1978496
2020-04-09	41.17	41.54	40.28	41.06	2069828
2020-04-13	41.02	41.11	39.81	40.18	2708002
2020-04-14	40.79	40.98	39.48	40.03	1724418
2020-04-15	38.50	38.94	38.05	38.12	1514866
2020-04-16	38.01	38.32	36.76	36.82	1786219
2020-04-17	38.54	38.93	37.99	38.84	1596714
2020-04-20	37.92	39.42	37.20	38.75	2099771
2020-04-21	37.65	38.45	37.03	37.08	1584412
2020-04-22	37.77	38.01	37.19	37.42	1309205
2020-04-23	37.78	38.16	37.43	37.54	1100428
2020-04-24	37.73	37.91	37.06	37.81	1167421
2020-04-27	38.08	38.93	37.83	38.77	1876383
2020-04-28	39.78	39.94	39.08	39.62	1653775
2020-04-29	40.72	41.73	40.54	41.64	1128935
2020-04-30	40.97	41.23	40.12	40.14	1362672
2020-05-01	39.11	39.11	38.49	38.65	1462624
2020-05-04	38.31	38.72	37.49	38.08	1980988
2020-05-05	38.61	38.80	37.77	37.82	1148362
2020-05-06	37.99	38.15	37.20	37.40	1583898
2020-05-07	37.88	38.31	37.42	37.45	1000504
2020-05-08	37.96	38.14	37.66	38.06	1126088
2020-05-11	37.65	38.18	37.22	38.08	1313452
2020-05-12	38.43	38.74	37.48	37.51	1135302
2020-05-13	37.47	37.61	35.34	35.81	3051025
2020-05-14	35.31	36.55	34.73	36.02	2477339
2020-05-15	35.81	36.02	35.29	35.44	1432380
2020-05-18	36.64	38.73	36.55	38.31	1522912
2020-05-19	37.97	38.00	36.64	36.65	2235211
2020-05-20	37.26	37.56	37.03	37.14	1048885
2020-05-21	37.08	37.32	36.29	36.86	1021770
2020-05-22	36.86	36.86	35.76	36.54	1375543
2020-05-26	38.63	40.77	38.33	40.45	2581104
2020-05-27	41.54	42.37	41.30	42.15	2131209
2020-05-28	42.40	42.53	41.32	41.60	2423482
2020-05-29	41.12	41.12	39.68	40.02	1592949
2020-06-01	40.27	41.80	40.27	41.42	1341438
2020-06-02	42.21	42.64	41.94	42.23	1112988
2020-06-03	43.10	44.01	43.01	43.70	1468294
2020-06-04	43.63	43.98	42.87	43.75	1301584
2020-06-05	45.76	46.05	44.77	45.04	1316380
2020-06-08	46.04	46.16	45.04	45.61	1764287
2020-06-09	44.83	45.70	44.39	45.29	1386312
2020-06-10	45.10	45.43	44.44	44.80	1585149
2020-06-11	42.85	43.50	41.80	42.09	2022494
2020-06-12	43.40	43.86	42.56	43.02	2116086
2020-06-15	41.82	43.48	41.70	42.76	1660991
2020-06-16	44.18	44.18	42.61	43.27	2005548
2020-06-17	43.45	43.56	42.76	43.00	1440887
2020-06-18	42.68	43.05	42.38	42.49	837628
2020-06-19	43.05	43.05	41.88	42.05	1164782
2020-06-22	42.00	42.13	41.61	41.91	929742
2020-06-23	42.47	42.63	41.75	41.87	4756246
2020-06-24	41.47	41.64	40.75	40.83	1377350
2020-06-25	40.70	41.21	40.56	41.10	1102814
2020-06-26	40.70	40.90	39.64	39.79	1281352
2020-06-29	40.10	41.04	39.98	40.72	978049
2020-06-30	40.41	41.42	40.20	41.24	1674147
2020-07-01	41.35	41.79	40.72	40.76	650891
2020-07-02	41.75	42.09	41.31	40.90	4473174
2020-07-06	41.76	41.98	41.23	41.55	1104908
2020-07-07	41.22	41.29	40.34	40.39	948741
2020-07-08	40.41	40.75	39.96	40.52	970877
2020-07-09	40.36	40.52	39.56	39.85	1098864
2020-07-10	39.81	40.91	39.81	40.88	1495677
2020-07-13	41.12	41.75	40.87	41.30	1553003
2020-07-14	41.14	41.38	40.92	41.24	1832040
2020-07-15	41.64	42.42	41.64	41.88	1232143
2020-07-16	41.52	42.49	41.52	42.08	916147
2020-07-17	42.00	42.16	41.65	41.67	863523
2020-07-20	41.52	41.71	41.23	41.38	790494
2020-07-21	41.96	42.30	41.76	41.95	1078820
2020-07-22	41.88	42.03	41.56	42.01	640922
2020-07-23	41.73	42.04	41.51	41.80	814969
2020-07-24	41.79	41.79	41.19	41.38	863651
2020-07-27	41.24	41.60	40.76	41.48	888584
2020-07-28	41.37	41.37	41.05	41.18	889591
2020-07-29	41.04	41.83	40.93	41.77	894796
2020-07-30	41.00	41.50	40.71	41.45	902025
2020-07-31	41.45	41.53	40.90	41.12	1010812
2020-08-03	41.18	41.38	40.92	41.17	341632
2020-08-04	41.13	41.68	41.02	41.47	806525
2020-08-05	41.94	42.15	41.74	42.08	585515
2020-08-06	42.00	42.40	42.00	42.24	773101
2020-08-07	42.10	42.51	41.76	42.49	753682
2020-08-10	42.77	43.35	42.63	43.33	798221
2020-08-11	44.01	44.35	43.65	43.73	1014379
2020-08-12	44.19	44.49	44.19	44.28	920463
2020-08-13	44.20	44.45	43.86	44.02	717869
2020-08-14	43.50	43.72	43.31	43.52	995757
2020-08-17	43.51	43.96	43.11	43.33	727046
2020-08-18	43.56	43.61	43.11	43.28	1173048
2020-08-19	43.17	43.47	42.74	42.83	930772
2020-08-20	42.42	42.70	42.30	42.52	838552
2020-08-21	42.28	42.28	41.86	42.13	885364
2020-08-24	42.52	42.72	42.22	42.60	1317736
2020-08-25	42.60	43.00	42.09	42.60	1391319
2020-08-26	42.59	43.58	42.59	43.12	1374260
2020-08-27	43.14	43.95	43.14	43.85	1188435
2020-08-28	44.11	44.24	43.13	43.38	983288
2020-08-31	43.47	43.47	43.04	43.22	1157583
2020-09-01	43.09	43.11	42.31	42.53	1089217
2020-09-02	42.62	43.25	42.62	42.83	1196789
2020-09-03	43.05	43.15	41.99	42.16	2065292
2020-09-04	42.56	42.78	41.90	42.39	1493400
2020-09-08	42.00	42.00	41.27	41.42	1257211
2020-09-09	41.77	42.42	41.70	42.10	952838
2020-09-10	42.37	42.45	41.66	41.81	1083907
2020-09-11	41.83	42.25	41.73	41.99	730400
2020-09-14	42.16	42.31	41.86	41.94	1034940
2020-09-15	42.16	42.36	41.99	42.11	855866
2020-09-16	42.12	42.35	41.73	41.75	1481498
2020-09-17	41.46	41.98	41.33	41.96	880853
2020-09-18	41.78	41.92	41.51	41.58	1124019
2020-09-21	41.07	41.14	40.21	40.98	2056165
2020-09-22	41.08	41.64	40.65	40.84	1196859
2020-09-23	40.89	41.36	40.42	40.62	1475367
2020-09-24	40.40	41.04	40.16	40.61	1217438
2020-09-25	40.40	40.73	40.21	40.69	896426
2020-09-28	41.37	42.00	41.24	41.83	1103076
2020-09-29	41.72	41.83	41.08	41.39	1036180
2020-09-30	41.54	41.92	41.41	41.51	1099817
2020-10-01	41.79	41.84	41.31	41.73	3541319
2020-10-02	41.40	42.22	41.16	41.39	1315059
2020-10-05	41.77	42.16	41.48	42.02	3863272
2020-10-06	42.36	42.65	41.87	42.00	1756889
2020-10-07	42.65	42.80	42.42	42.68	1328422
2020-10-08	42.95	43.13	42.76	42.99	922404
2020-10-09	43.40	43.40	42.75	42.98	1164968
2020-10-12	43.15	43.51	43.05	43.49	870214
2020-10-13	43.25	43.37	42.44	42.74	1104281
2020-10-14	42.81	42.97	42.42	42.49	1065006
2020-10-15	42.03	42.63	41.80	42.47	948396
2020-10-16	42.57	42.79	42.37	42.61	828809
2020-10-19	42.93	42.93	42.16	42.35	853425
2020-10-20	42.71	42.72	42.28	42.33	804105
2020-10-21	42.29	42.58	42.17	42.34	664623
2020-10-22	42.30	43.07	42.30	42.94	961531
2020-10-23	43.32	43.64	43.23	43.53	835803
2020-10-26	43.28	43.28	42.51	42.93	1110654
2020-10-27	42.80	42.83	42.12	42.31	1185590
2020-10-28	41.50	41.63	40.76	40.78	1955320
2020-10-29	40.61	41.68	40.28	41.48	1149150
2020-10-30	41.32	41.67	41.02	41.56	991023
2020-11-02	42.00	42.07	41.52	42.04	986763
2020-11-03	42.73	43.12	42.58	42.81	1456065
2020-11-04	42.54	43.33	42.05	42.94	1361207
2020-11-05	43.39	43.77	43.31	43.40	1110611
2020-11-06	43.58	43.65	43.13	43.31	701492
2020-11-09	45.09	46.97	45.09	45.95	3205621
2020-11-10	46.11	47.28	45.88	47.00	1633857
2020-11-11	47.45	47.45	46.90	47.07	984867
2020-11-12	46.40	46.77	46.04	46.35	1326406
2020-11-13	46.48	46.59	46.23	46.27	997230
2020-11-16	47.30	47.55	47.02	47.41	1415850
2020-11-17	47.10	47.72	46.96	47.36	1273331
2020-11-18	47.65	48.41	47.45	48.06	1007322
2020-11-19	47.77	48.30	47.65	48.28	1067506
2020-11-20	48.28	48.60	48.07	48.51	804854
2020-11-23	49.03	49.15	48.67	48.84	1100132
2020-11-24	49.38	49.78	49.34	49.63	1482832
2020-11-25	49.34	49.83	49.18	49.73	1048865
2020-11-27	49.91	50.34	49.84	50.11	661668
2020-11-30	49.88	50.04	48.69	48.76	1194661
2020-12-01	49.78	50.79	49.64	50.25	1585062
2020-12-02	50.56	51.21	49.99	51.21	1880534
2020-12-03	51.30	51.88	51.30	51.68	1317482
2020-12-04	51.96	53.00	51.76	52.84	1526294
2020-12-07	52.54	52.80	52.32	52.52	1195704
2020-12-08	52.50	53.35	52.50	53.22	1200691
2020-12-09	53.59	53.72	53.10	53.36	826911
2020-12-10	53.23	53.77	53.07	53.68	650921
2020-12-11	53.13	53.85	53.09	53.80	854830
2020-12-14	54.39	54.49	53.39	53.41	757324
2020-12-15	53.84	54.08	53.63	53.69	877611
2020-12-16	53.52	53.62	53.10	53.43	800088
2020-12-17	53.61	53.69	53.30	53.54	584325
2020-12-18	53.47	53.47	53.09	53.16	1026380
2020-12-21	52.44	53.04	52.11	52.82	1041027
2020-12-22	53.00	53.00	52.43	52.65	746361
2020-12-23	52.91	53.44	52.90	53.27	1068407
2020-12-24	53.53	53.53	53.17	53.49	369569
2020-12-28	53.78	54.10	53.48	53.54	522243
2020-12-29	53.77	53.90	53.54	53.63	584941
2020-12-30	53.88	54.22	53.79	53.91	653207
2020-12-31	54.01	54.39	53.96	53.34	3109246
2021-01-04	53.61	53.82	52.77	52.96	3704098
2021-01-05	52.90	53.77	52.90	53.61	1598854
2021-01-06	53.45	54.25	53.37	54.07	2256889
2021-01-07	54.25	54.49	53.84	54.46	1064234
2021-01-08	54.05	54.34	53.34	53.54	1223066
2021-01-11	52.88	53.52	52.75	53.30	835722
2021-01-12	53.47	54.23	53.33	54.16	1003105
2021-01-13	54.11	54.55	54.00	54.34	1523661
2021-01-14	54.48	55.60	54.15	55.38	969700
2021-01-15	54.81	55.36	54.69	55.15	1520084
2021-01-19	55.28	55.85	55.19	55.57	995890
2021-01-20	55.82	56.02	55.56	55.84	858977
2021-01-21	55.86	55.93	55.24	55.39	1606321
2021-01-22	54.87	54.90	54.26	54.50	1132983
2021-01-25	54.30	54.89	54.21	54.87	1022230
2021-01-26	55.20	55.20	54.63	54.80	649202
2021-01-27	54.00	54.18	53.25	53.33	1681598
2021-01-28	53.57	54.42	53.03	54.01	1852388
2021-01-29	53.71	53.88	52.97	53.29	1586180
2021-02-01	53.57	53.77	53.31	53.35	925660
2021-02-02	53.71	54.24	53.68	54.14	871689
2021-02-03	54.21	54.21	53.85	54.05	841703
2021-02-04	54.14	54.53	54.05	54.52	886466
2021-02-05	54.68	54.95	54.54	54.85	1217492
2021-02-08	55.00	55.60	54.96	55.59	1005368
2021-02-09	55.59	55.93	55.41	55.82	779052
2021-02-10	55.90	55.91	55.30	55.58	761697
2021-02-11	55.59	55.74	55.36	55.69	648737
2021-02-12	55.46	56.02	55.35	55.92	719455
2021-02-16	56.25	56.55	56.01	56.14	1340892
2021-02-17	55.83	56.11	55.65	55.95	800687
2021-02-18	55.90	56.12	55.60	56.04	803055
2021-02-19	56.45	56.90	56.19	56.67	998908
2021-02-22	56.52	57.51	56.52	57.18	1069186
2021-02-23	58.00	59.18	57.85	58.88	1678931
2021-02-24	59.25	61.35	58.88	61.20	2436531
2021-02-25	61.20	61.29	59.81	59.94	2842829
2021-02-26	59.51	59.85	58.28	58.29	2339902
2021-03-01	59.37	59.93	58.87	59.74	1417393
2021-03-02	60.09	61.16	59.93	60.76	2497435
2021-03-03	61.05	61.38	60.63	60.90	1088901
2021-03-04	60.79	61.37	59.79	60.22	2033405
2021-03-05	60.89	61.34	60.64	61.23	2134481
2021-03-08	61.34	62.10	61.15	61.74	2262158
2021-03-09	61.70	62.19	61.49	61.72	1199576
2021-03-10	62.01	62.90	61.89	62.79	1323404
2021-03-11	62.77	63.37	62.65	63.26	2260381
2021-03-12	63.88	63.88	63.21	63.61	1070643
2021-03-15	63.61	63.69	62.82	63.18	1135326
2021-03-16	63.18	63.68	62.97	63.49	1955748
2021-03-17	63.49	63.98	63.40	63.70	2459985
2021-03-18	63.84	64.38	63.17	63.22	1582682
2021-03-19	63.03	63.17	62.24	62.94	1450674
2021-03-22	62.92	62.96	62.44	62.70	957847
2021-03-23	62.37	62.70	61.95	62.01	1040729
2021-03-24	62.10	62.70	62.06	62.20	1059273
2021-03-25	62.10	62.52	61.82	62.34	1104304
2021-03-26	62.89	63.38	62.85	63.24	1230393
2021-03-29	62.89	63.23	62.63	63.06	1256809
2021-03-30	63.13	63.14	62.78	63.00	984045
2021-03-31	63.17	63.28	62.35	62.55	1295770
2021-04-01	62.67	62.96	62.43	62.24	2959695
2021-04-05	62.43	62.79	62.22	62.56	4042490
2021-04-06	62.43	62.60	62.05	62.17	858370
2021-04-07	62.04	62.27	61.85	61.91	908384
2021-04-08	61.80	62.33	61.43	62.31	1089798
2021-04-09	62.30	62.57	62.19	62.50	651020
2021-04-12	62.45	62.68	62.10	62.47	1056458
2021-04-13	62.33	62.37	61.83	61.85	1257434
2021-04-14	61.81	62.30	61.63	62.03	2146941
2021-04-15	62.14	62.28	61.62	61.85	820326
2021-04-16	62.24	62.24	61.96	62.08	1773681
2021-04-19	62.23	62.34	61.50	61.61	890966
2021-04-20	61.55	61.68	60.66	60.81	1473224
2021-04-21	60.65	62.09	60.51	62.06	1016061
2021-04-22	61.92	62.25	61.62	61.99	1148845
2021-04-23	62.07	62.62	61.90	62.52	1057508
2021-04-26	62.78	63.36	62.68	62.93	1107138
2021-04-27	63.25	63.32	62.80	63.13	826866
2021-04-28	63.28	63.64	63.17	63.58	1653511
2021-04-29	64.00	64.12	63.64	63.96	1115522
2021-04-30	63.70	63.83	63.43	63.69	1253977
2021-05-03	63.89	64.39	63.77	63.95	878746
2021-05-04	63.74	63.87	63.27	63.68	1580635
2021-05-05	63.79	64.36	63.67	64.24	704005
2021-05-06	64.55	65.17	64.29	65.16	1689519
2021-05-07	64.75	65.51	64.60	65.44	803644
2021-05-10	65.79	66.15	65.71	65.71	999414
2021-05-11	65.32	65.86	64.76	64.90	2235287
2021-05-12	65.10	65.48	64.38	64.48	1206670
2021-05-13	64.38	65.41	64.38	65.25	1531543
2021-05-14	65.71	66.04	65.65	65.84	1523204
2021-05-17	65.98	66.41	65.79	66.30	942113
2021-05-18	66.51	66.74	65.86	65.90	2060021
2021-05-19	65.33	65.70	64.83	65.39	1425619
2021-05-20	65.64	65.79	65.19	65.56	1411604
2021-05-21	65.83	65.99	65.21	65.53	3256580
2021-05-24	65.64	66.09	65.42	65.96	635948
2021-05-25	65.84	66.53	65.84	65.96	1323135
2021-05-26	65.90	66.42	65.68	66.30	1452643
2021-05-27	66.75	67.22	66.53	67.02	1469108
2021-05-28	67.18	67.47	66.94	67.30	1849735
2021-06-01	67.92	68.00	66.68	67.00	1369271
2021-06-02	67.50	68.02	67.32	68.00	1509888
2021-06-03	67.81	67.81	67.41	67.47	966346
2021-06-04	67.59	67.78	67.00	67.23	841965
2021-06-07	67.42	67.51	67.00	67.17	1562375
2021-06-08	67.33	67.33	66.93	66.98	871265
2021-06-09	67.14	67.19	66.61	66.82	1083024
2021-06-10	67.30	67.39	66.78	66.79	1014145
2021-06-11	66.77	66.86	66.41	66.59	821312
2021-06-14	66.56	66.74	66.35	66.52	1642992
2021-06-15	66.53	66.78	66.41	66.65	761952
2021-06-16	66.70	67.09	66.52	66.80	1252841
2021-06-17	66.79	66.90	65.24	65.42	3087796
2021-06-18	64.87	64.94	63.68	63.70	4861708
2021-06-21	64.23	64.78	64.09	64.65	1279921
2021-06-22	64.66	64.84	64.12	64.73	1538371
2021-06-23	64.97	65.20	64.85	64.95	1226085
2021-06-24	65.11	65.20	64.61	65.11	1106408
2021-06-25	65.32	65.84	65.24	65.80	1293625
2021-06-28	65.57	65.57	64.81	65.00	1607821
2021-06-29	65.02	65.28	64.87	64.96	818913
2021-06-30	64.96	65.18	64.84	65.07	1032285
2021-07-01	65.39	65.69	65.12	64.85	2682511
2021-07-02	64.96	65.14	64.46	65.01	2902511
2021-07-06	64.78	64.81	63.63	63.65	1423747
2021-07-07	63.46	63.89	63.14	63.24	1276131
2021-07-08	62.60	62.69	61.85	62.15	1457827
2021-07-09	62.67	63.48	62.67	63.40	1436523
2021-07-12	62.96	63.75	62.75	63.73	973142
2021-07-13	63.52	63.65	62.95	63.18	877531
2021-07-14	63.48	63.82	63.02	63.25	826206
2021-07-15	62.92	63.25	62.71	62.89	1025282
2021-07-16	63.10	63.11	62.23	62.31	1014868
2021-07-19	61.38	61.38	60.04	60.29	2585371
2021-07-20	60.24	61.41	59.97	61.25	1216774
2021-07-21	61.69	62.35	61.69	62.11	843456
2021-07-22	62.11	62.13	61.25	61.57	876899
2021-07-23	61.90	62.30	61.67	62.00	1004168
2021-07-26	62.06	62.31	61.88	62.17	819904
2021-07-27	61.81	62.39	61.56	61.84	999221
2021-07-28	61.90	62.55	61.55	62.41	911534
2021-07-29	62.83	63.45	62.83	63.23	891236
2021-07-30	63.12	63.31	62.16	62.44	1160621
2021-08-02	62.55	63.52	61.95	61.97	748508
2021-08-03	62.11	62.48	61.68	62.39	865593
2021-08-04	62.02	62.59	62.01	62.23	688208
2021-08-05	62.73	63.07	62.64	62.97	599699
2021-08-06	63.14	63.45	63.06	63.35	1619592
2021-08-09	63.36	63.57	63.07	63.41	727925
2021-08-10	63.40	64.50	63.39	64.45	945036
2021-08-11	64.59	64.93	64.29	64.82	880773
2021-08-12	64.95	64.95	64.41	64.76	533124
2021-08-13	64.83	64.90	64.53	64.69	452205
2021-08-16	64.36	64.52	63.90	64.45	825252
2021-08-17	64.07	64.17	63.48	63.77	1449999
2021-08-18	63.69	64.09	63.48	63.49	736512
2021-08-19	62.57	62.94	61.94	62.04	1551277
2021-08-20	61.75	62.40	61.49	62.31	952600
2021-08-23	62.87	63.53	62.83	63.45	1139088
2021-08-24	63.71	63.85	63.15	63.20	1135281
2021-08-25	63.23	64.05	63.10	64.02	1390472
2021-08-26	63.98	64.10	62.83	62.99	1139138
2021-08-27	63.01	63.29	62.54	62.95	1090947
2021-08-30	63.09	63.21	62.29	62.30	1023415
2021-08-31	62.49	62.62	61.88	61.91	1626244
2021-09-01	62.26	62.46	61.80	61.82	838885
2021-09-02	61.95	62.45	61.85	62.41	790518
2021-09-03	62.58	62.58	62.26	62.38	643132
2021-09-07	62.29	62.51	61.75	61.77	925512
2021-09-08	61.65	61.90	61.27	61.52	794681
2021-09-09	61.52	62.08	61.46	61.73	731776
2021-09-10	62.28	62.28	61.55	61.55	723839
2021-09-13	62.00	62.33	61.61	61.93	1004511
2021-09-14	62.19	62.23	61.14	61.25	772488
2021-09-15	61.21	62.09	61.18	62.05	904817
2021-09-16	62.08	62.26	61.57	61.90	620559
2021-09-17	61.94	62.08	61.00	61.34	1303822
2021-09-20	60.31	60.35	59.05	59.98	2196217
2021-09-21	60.12	60.66	59.95	60.00	1181912
2021-09-22	60.36	60.97	60.27	60.44	1013320
2021-09-23	60.97	61.92	60.97	61.68	973547
2021-09-24	61.62	61.85	61.41	61.81	912046
2021-09-27	62.08	62.77	62.02	62.56	1525211
2021-09-28	62.57	62.65	61.86	62.07	1765212
2021-09-29	62.14	62.23	61.73	61.78	958574
2021-09-30	61.93	62.21	61.10	61.53	3244007
2021-10-01	61.57	62.40	61.10	61.47	1876235
2021-10-04	61.35	62.25	61.35	61.54	3145247
2021-10-05	61.73	62.25	61.51	61.86	876539
2021-10-06	61.24	61.66	61.04	61.63	1052585
2021-10-07	62.09	62.18	61.68	61.98	1077526
2021-10-08	62.10	62.97	61.99	62.88	1062259
2021-10-11	63.17	63.62	62.72	62.74	438383
2021-10-12	62.74	63.24	62.55	62.99	836494
2021-10-13	63.01	63.29	62.31	63.17	923579
2021-10-14	63.74	64.09	63.59	63.91	855412
2021-10-15	64.17	64.49	64.09	64.45	775352
2021-10-18	64.30	64.72	64.23	64.57	822479
2021-10-19	64.80	65.46	64.73	65.42	934520
2021-10-20	65.50	66.47	65.39	66.42	1045030
2021-10-21	66.20	66.49	65.72	65.92	672278
2021-10-22	66.20	66.44	65.89	66.09	662582
2021-10-25	66.20	66.56	66.07	66.51	813823
2021-10-26	66.53	67.10	66.51	66.93	1047528
2021-10-27	66.74	67.26	66.58	66.81	1274145
2021-10-28	66.91	67.06	66.65	66.77	646003
2021-10-29	66.56	66.65	65.38	65.56	1570136
2021-11-01	66.18	66.32	65.60	66.27	946583
2021-11-02	66.14	66.52	65.84	66.27	605902
2021-11-03	66.15	66.98	66.03	66.90	946440
2021-11-04	66.76	66.86	65.99	66.56	1119528
2021-11-05	66.78	67.12	66.48	66.60	951230
2021-11-08	66.76	67.04	66.32	66.40	1004993
2021-11-09	66.21	66.67	65.89	66.55	762890
2021-11-10	66.66	67.05	66.17	66.19	865701
2021-11-11	66.10	66.17	65.54	65.67	801859
2021-11-12	65.70	66.49	65.48	66.45	862096
2021-11-15	66.76	66.80	66.15	66.26	810395
2021-11-16	66.23	66.32	65.83	65.83	722404
2021-11-17	65.83	65.93	65.17	65.46	748087
2021-11-18	65.35	65.69	65.01	65.67	758584
2021-11-19	65.41	65.44	64.95	65.27	885766
2021-11-22	65.46	65.49	64.79	64.80	1050731
2021-11-23	64.96	65.83	64.96	65.81	1138824
2021-11-24	65.81	65.87	65.52	65.74	728643
2021-11-26	64.78	64.89	63.94	64.27	1390115
2021-11-29	64.50	64.78	63.40	63.84	1566274
2021-11-30	63.67	63.78	62.11	62.43	1904016
2021-12-01	63.55	65.37	63.36	64.35	3084514
2021-12-02	64.73	66.27	64.67	66.10	2432019
2021-12-03	66.27	66.38	65.18	65.37	1683786
2021-12-06	66.07	66.81	65.81	66.42	1580240
2021-12-07	67.25	67.72	66.96	67.56	1782887
2021-12-08	67.74	67.97	67.17	67.56	1073469
2021-12-09	67.15	67.58	66.86	67.44	1111501
2021-12-10	67.74	67.99	67.52	67.70	1269978
2021-12-13	67.33	67.50	66.77	67.00	1139796
2021-12-14	66.70	67.49	66.62	67.02	1072211
2021-12-15	67.03	67.74	66.56	67.48	1376359
2021-12-16	68.20	68.60	67.98	68.08	1588103
2021-12-17	68.06	68.28	67.14	67.76	3587932
2021-12-20	67.09	67.25	66.30	67.09	2684101
2021-12-21	67.78	68.17	67.61	67.89	2273526
2021-12-22	67.96	69.10	67.79	69.10	1328982
2021-12-23	69.29	69.96	69.18	69.79	1365969
2021-12-27	70.00	70.91	69.72	70.91	855807
2021-12-28	70.88	71.54	70.88	71.26	1183508
2021-12-29	71.07	71.48	70.70	71.37	1319017
2021-12-30	71.66	71.87	71.38	71.73	1782678
2021-12-31	71.44	71.97	71.36	70.91	3672817
2022-01-03	70.73	71.77	70.68	71.43	3285507
2022-01-04	71.39	71.96	71.36	71.52	2650316
2022-01-05	71.76	71.98	70.69	70.70	1554120
2022-01-06	71.24	71.97	70.89	71.71	2460003
2022-01-07	71.92	72.55	71.75	72.42	2353347
2022-01-10	72.23	72.53	71.37	71.74	1426435
2022-01-11	71.89	73.00	71.79	72.99	1380140
2022-01-12	73.25	73.99	73.16	73.38	2829988
2022-01-13	73.68	74.24	73.61	73.63	2012747
2022-01-14	73.35	73.88	73.02	73.53	2133802
2022-01-18	73.94	74.02	73.36	73.75	1714888
2022-01-19	74.18	74.18	72.61	72.83	1736768
2022-01-20	72.75	73.73	72.68	72.75	1709040
2022-01-21	72.03	72.45	71.07	71.46	2984842
2022-01-24	69.75	70.47	68.74	70.38	2401537
2022-01-25	70.06	71.51	69.17	70.97	1691911
2022-01-26	71.98	72.41	70.97	71.42	2893038
2022-01-27	71.97	72.50	70.86	71.13	1697226
2022-01-28	71.06	71.06	69.84	70.72	1833438
2022-01-31	70.54	72.14	70.43	71.96	1513735
2022-02-01	72.17	72.95	71.87	72.70	1703274
2022-02-02	72.99	73.69	72.76	73.50	1325150
2022-02-03	73.21	73.68	73.08	73.13	1462032
2022-02-04	73.12	73.38	72.58	73.18	1095065
2022-02-07	73.38	73.95	73.17	73.75	1142777
2022-02-08	73.91	74.56	73.83	74.36	1239293
2022-02-09	74.65	74.86	74.02	74.22	1238520
2022-02-10	73.87	74.20	73.12	73.24	1352330
2022-02-11	73.14	74.03	72.72	73.08	1563729
2022-02-14	72.90	73.06	72.25	72.66	1418593
2022-02-15	73.12	73.25	72.62	73.07	1233431
2022-02-16	73.01	73.71	72.87	73.15	1150580
2022-02-17	72.87	72.99	72.25	72.42	1469476
2022-02-18	72.74	72.78	71.93	71.99	1227266
2022-02-22	71.50	72.20	70.99	71.82	1794846
2022-02-23	72.24	72.39	71.19	71.42	1837393
2022-02-24	68.48	69.48	68.22	69.33	3158823
2022-02-25	70.17	72.32	69.89	72.21	3551612
2022-02-28	71.13	72.59	70.96	72.34	3385719
2022-03-01	72.48	73.56	70.91	71.28	2625318
2022-03-02	71.94	73.97	71.94	73.80	2176372
2022-03-03	73.84	74.44	73.40	74.01	1828465
2022-03-04	73.00	73.28	72.32	73.26	1754233
2022-03-07	72.70	73.38	71.86	71.93	2338989
2022-03-08	72.15	72.46	69.93	70.18	2115867
2022-03-09	71.51	72.72	70.99	72.32	1610626
2022-03-10	71.62	72.65	71.51	72.11	1261885
2022-03-11	72.53	73.47	71.96	72.01	1486351
2022-03-14	72.43	73.23	71.87	72.12	2261275
2022-03-15	72.46	72.46	71.40	71.92	1485111
2022-03-16	72.84	73.54	71.86	73.14	1834959
2022-03-17	72.88	73.53	72.86	73.52	1471370
2022-03-18	73.25	74.07	73.10	73.76	2436787
2022-03-21	74.06	74.37	73.47	73.77	1450307
2022-03-22	74.17	74.82	74.02	74.58	1432984
2022-03-23	74.08	74.16	72.34	72.37	2031860
2022-03-24	72.79	73.03	71.96	72.78	1966567
2022-03-25	72.97	73.87	72.85	73.80	1732672
2022-03-28	73.55	73.56	72.98	73.45	1187834
2022-03-29	74.00	74.22	73.33	73.73	1147895
2022-03-30	73.81	74.00	72.92	73.30	2197191
2022-03-31	72.82	73.25	71.60	71.72	1647992
2022-04-01	72.22	72.29	70.85	70.39	3245081
2022-04-04	70.90	71.05	70.10	70.90	3419215
2022-04-05	70.95	71.98	70.76	71.41	1520437
2022-04-06	70.92	71.27	70.05	70.20	1729047
2022-04-07	70.14	70.23	68.83	69.52	2009601
2022-04-08	69.52	70.15	69.40	69.65	989467
2022-04-11	69.59	69.94	68.76	68.81	1560794
2022-04-12	68.89	69.14	67.62	67.84	1195423
2022-04-13	67.50	67.92	66.97	67.84	1201487
2022-04-14	67.64	68.19	67.47	67.51	945424
2022-04-18	67.44	67.60	66.86	67.09	1201250
2022-04-19	67.36	68.11	67.17	68.04	1276877
2022-04-20	68.72	69.66	68.71	68.92	1377121
2022-04-21	69.50	70.03	68.52	68.73	1489342
2022-04-22	68.20	68.33	66.84	66.90	1302487
2022-04-25	66.40	66.93	65.48	66.74	1712763
2022-04-26	65.88	66.32	65.13	65.16	1415213
2022-04-27	65.00	65.31	63.83	63.94	2485493
2022-04-28	64.02	65.00	63.75	64.21	3209600
2022-04-29	64.53	64.89	63.25	63.32	1581592
2022-05-02	63.35	63.55	62.51	63.44	1752074
2022-05-03	63.79	64.81	63.49	64.51	1489157
2022-05-04	64.60	65.53	64.08	65.49	1611025
2022-05-05	65.02	65.27	63.47	64.29	1964718
2022-05-06	63.84	64.15	63.15	63.72	1581503
2022-05-09	62.93	63.35	62.40	62.57	1732627
2022-05-10	63.02	63.53	61.64	62.14	1917922
2022-05-11	62.24	63.41	61.66	61.99	1924260
2022-05-12	61.52	61.85	60.91	61.66	1951894
2022-05-13	62.01	62.95	62.01	62.75	1661871
2022-05-16	62.74	63.61	62.41	63.39	1266159
2022-05-17	63.81	64.61	63.69	64.49	1716479
2022-05-18	64.21	64.21	62.35	62.58	1550274
2022-05-19	62.40	63.41	62.06	62.81	1445553
2022-05-20	63.23	63.54	61.68	62.55	1421840
2022-05-23	63.57	64.26	63.29	63.92	1261012
2022-05-24	63.92	63.92	62.42	63.59	2080282
2022-05-25	64.49	65.89	64.28	65.36	1766249
2022-05-26	65.78	66.54	65.60	66.05	1624559
2022-05-27	66.31	67.19	66.27	67.06	1445884
2022-05-31	67.03	67.91	66.82	67.71	1339243
2022-06-01	68.17	68.18	67.04	67.55	1126320
2022-06-02	67.39	68.59	67.19	68.40	1080375
2022-06-03	68.22	68.47	67.51	67.69	1128359
2022-06-06	68.25	68.45	67.24	67.27	871942
2022-06-07	66.97	68.07	66.83	68.07	827566
2022-06-08	68.02	68.02	66.81	67.26	896209
2022-06-09	66.98	67.07	65.61	65.61	1109660
2022-06-10	64.38	64.56	63.65	64.11	1547400
2022-06-13	62.68	63.27	62.26	62.87	2013241
2022-06-14	62.80	63.07	61.89	62.28	1366559
2022-06-15	62.64	63.45	61.65	62.81	1572058
2022-06-16	61.76	62.11	60.53	61.38	1814353
2022-06-17	61.16	61.72	60.40	60.86	1474788
2022-06-21	62.30	62.53	61.96	62.07	1500975
2022-06-22	61.24	61.38	60.18	60.22	1837541
2022-06-23	60.23	60.33	57.93	58.22	2044344
2022-06-24	58.53	59.10	58.43	58.58	2018279
2022-06-27	58.85	59.98	58.75	59.68	1550351
2022-06-28	60.30	60.62	59.29	59.50	1294484
2022-06-29	59.76	59.91	59.16	59.55	3985755
2022-06-30	58.73	59.35	58.15	58.41	3959018
2022-07-01	57.93	58.92	57.42	58.79	4154208
2022-07-05	57.42	57.81	56.35	57.36	1768017
2022-07-06	57.42	57.65	56.66	57.33	1454283
2022-07-07	57.82	58.48	57.76	58.06	1132778
2022-07-08	58.39	58.63	57.81	58.33	1837119
2022-07-11	57.85	58.11	57.52	58.00	930035
2022-07-12	57.56	58.17	57.31	57.57	1357535
2022-07-13	57.21	57.34	56.43	57.13	1382160
2022-07-14	55.81	55.81	54.23	54.75	1824900
2022-07-15	55.35	55.84	54.93	55.61	1432992
2022-07-18	56.43	57.42	56.32	56.51	1361353
2022-07-19	57.20	58.29	57.08	58.13	1349879
2022-07-20	57.84	58.23	57.68	58.18	1272011
2022-07-21	58.00	58.49	57.55	58.46	741032
2022-07-22	58.39	58.87	57.82	58.13	705247
2022-07-25	58.66	59.27	58.55	58.96	1126759
2022-07-26	58.60	59.07	58.57	58.84	780309
2022-07-27	58.96	60.20	58.96	59.79	1357048
2022-07-28	59.96	60.39	59.27	60.21	1048343
2022-07-29	60.34	61.23	60.21	60.95	959096
2022-08-01	60.69	60.84	60.31	60.63	722142
2022-08-02	60.42	60.65	59.76	60.15	907134
2022-08-03	60.65	60.95	60.16	60.76	768879
2022-08-04	60.63	60.91	60.49	60.77	610100
2022-08-05	60.45	60.83	60.10	60.67	810332
2022-08-08	61.14	61.40	60.83	60.90	891640
2022-08-09	60.93	60.93	60.03	60.34	753409
2022-08-10	61.10	62.53	60.92	62.13	944095
2022-08-11	62.62	62.86	62.28	62.40	781021
2022-08-12	62.66	63.02	62.42	62.97	935996
2022-08-15	62.21	62.89	61.94	62.84	835518
2022-08-16	62.84	63.75	62.70	63.54	855468
2022-08-17	62.90	63.45	62.73	63.24	665871
2022-08-18	63.30	63.42	62.98	63.24	965927
2022-08-19	62.91	63.02	62.18	62.52	741096
2022-08-22	61.80	62.10	61.53	61.84	1017779
2022-08-23	61.39	61.40	58.96	59.09	1846731
2022-08-24	58.43	58.45	57.36	57.86	2471149
2022-08-25	57.94	58.90	57.73	58.57	1799323
2022-08-26	58.76	58.90	57.14	57.36	1590608
2022-08-29	57.05	57.26	56.75	57.13	1115184
2022-08-30	57.38	57.44	55.82	56.16	1308534
2022-08-31	56.05	56.12	55.29	55.29	1664403
2022-09-01	54.91	55.01	53.67	54.26	2126460
2022-09-02	54.84	55.47	54.18	54.35	1588468
2022-09-06	54.73	54.92	53.54	53.76	1737270
2022-09-07	53.21	54.14	53.05	54.03	1732296
2022-09-08	54.03	55.60	53.73	55.45	1678860
2022-09-09	56.21	56.45	56.03	56.32	1615091
2022-09-12	56.87	57.25	56.41	56.68	1377692
2022-09-13	55.66	55.82	54.43	54.71	1792779
2022-09-14	54.88	55.02	54.24	54.52	1347836
2022-09-15	54.32	54.81	53.82	53.92	1837019
2022-09-16	53.28	53.70	53.05	53.63	1477769
2022-09-19	53.15	54.05	52.91	54.02	1273527
2022-09-20	53.55	53.61	52.72	53.20	1356065
2022-09-21	53.24	53.32	52.21	52.22	1822708
2022-09-22	52.29	52.54	51.72	51.82	1271495
2022-09-23	51.08	51.11	50.27	50.94	2142955
2022-09-26	50.36	50.39	48.57	49.02	3078456
2022-09-27	49.22	49.60	48.41	48.64	2188976
2022-09-28	48.52	49.50	48.30	49.22	3959001
2022-09-29	48.74	48.78	47.66	48.25	2255383
2022-09-30	48.41	48.67	47.53	46.82	4562244
2022-10-03	47.49	48.34	47.35	48.08	3059343
2022-10-04	48.60	49.88	48.48	49.66	2281542
2022-10-05	48.75	49.01	48.12	48.89	1926770
2022-10-06	48.45	48.54	47.33	47.53	2235789
2022-10-07	47.43	47.68	46.85	47.18	1804293
2022-10-10	47.52	47.55	46.90	46.92	1056073
2022-10-11	46.73	47.14	46.04	46.42	1675215
2022-10-12	46.41	46.96	46.13	46.29	1506389
2022-10-13	45.56	48.23	45.26	47.90	2484458
2022-10-14	48.25	48.40	47.09	47.15	1667638
2022-10-17	48.20	48.49	47.98	48.18	1828129
2022-10-18	49.00	49.10	48.02	48.42	2870667
2022-10-19	47.78	47.85	46.73	47.13	4822277
2022-10-20	47.13	47.66	46.35	46.43	2775275
2022-10-21	46.40	47.67	46.20	47.55	4047300
2022-10-24	47.65	47.65	46.82	47.13	2337450
2022-10-25	47.01	48.07	46.89	48.02	3678194
2022-10-26	48.01	48.59	47.85	48.16	6107872
2022-10-27	48.53	48.81	48.33	48.48	3210393
2022-10-28	48.46	48.93	48.39	48.64	2601782
2022-10-31	48.49	48.75	48.25	48.32	3502699
2022-11-01	49.01	49.11	47.98	48.41	2007142
2022-11-02	48.45	49.06	47.74	47.81	1931717
2022-11-03	47.28	47.51	46.88	47.17	1762493
2022-11-04	48.17	49.02	48.14	48.85	1665917
2022-11-07	49.05	49.20	48.60	49.06	1171818
2022-11-08	49.12	49.92	48.97	49.48	1423471
2022-11-09	49.20	49.44	48.69	48.77	1604162
2022-11-10	50.16	52.11	50.00	51.81	4941652
2022-11-11	52.16	52.22	51.28	51.80	1479745
2022-11-14	51.66	51.85	51.28	51.44	1300718
2022-11-15	52.11	52.36	51.42	52.35	3086806
2022-11-16	52.35	52.37	51.36	51.62	1346993
2022-11-17	51.12	51.73	51.03	51.61	1143638
2022-11-18	51.73	51.97	51.35	51.55	985438
2022-11-21	51.40	52.21	51.16	52.15	1701958
2022-11-22	52.54	53.01	52.14	52.72	1286476
2022-11-23	52.68	53.12	52.43	53.12	1277315
2022-11-25	53.26	53.50	53.13	53.36	477210
2022-11-28	53.01	53.31	52.60	52.87	2187396
2022-11-29	52.50	52.55	51.00	51.30	2081390
2022-11-30	51.63	52.30	50.47	52.20	2306451
2022-12-01	52.36	52.44	51.52	52.23	1378859
2022-12-02	51.78	51.83	51.12	51.21	1184054
2022-12-05	51.21	51.34	49.80	49.97	1222954
2022-12-06	49.98	50.22	49.51	50.06	1299242
2022-12-07	49.92	50.29	49.62	49.80	1055232
2022-12-08	50.15	50.35	49.70	50.18	1635361
2022-12-09	50.00	50.53	49.94	50.30	915659
2022-12-12	50.27	50.27	49.37	50.07	1372101
2022-12-13	51.00	51.11	49.65	49.91	1915172
2022-12-14	49.85	50.12	49.03	49.19	1693722
2022-12-15	48.75	48.80	47.59	47.96	1837340
2022-12-16	47.52	48.08	47.44	47.64	1387518
2022-12-19	47.83	48.08	46.86	47.22	6041268
2022-12-20	47.53	48.47	47.26	47.99	2158740
2022-12-21	48.39	48.80	48.27	48.41	1058700
2022-12-22	48.05	48.27	47.48	48.25	1273124
2022-12-23	48.32	48.84	48.28	48.83	851452
2022-12-27	48.85	49.05	48.60	48.93	687093
2022-12-28	49.19	49.38	48.05	48.10	1665037
2022-12-29	48.31	49.23	48.26	49.21	1849769
2022-12-30	49.08	49.23	48.54	48.22	5014970
2023-01-03	48.29	48.47	47.62	47.67	3153004
2023-01-04	48.38	49.50	48.37	49.24	1790039
2023-01-05	49.09	49.13	48.56	48.96	1149538
2023-01-06	49.28	50.33	49.13	49.98	1946435
2023-01-09	50.32	50.65	50.11	50.26	1134715
2023-01-10	50.28	50.52	50.11	50.33	938369
2023-01-11	50.58	50.89	50.24	50.44	1472604
2023-01-12	50.88	51.49	50.59	51.29	1132496
2023-01-13	50.75	51.71	50.57	51.65	1138013
2023-01-17	51.96	52.16	51.67	52.01	1266390
2023-01-18	52.15	52.55	51.26	51.26	1220714
2023-01-19	51.06	51.29	50.72	51.20	1140975
2023-01-20	51.31	51.69	50.84	51.67	1082369
2023-01-23	51.66	52.18	51.35	52.04	1051120
2023-01-24	52.00	52.16	51.55	51.90	735872
2023-01-25	51.74	52.61	51.71	52.37	1447394
2023-01-26	52.68	53.41	52.62	53.39	1053549
2023-01-27	53.34	53.62	52.97	53.31	1176530
2023-01-30	52.96	53.32	52.96	53.06	1140842
2023-01-31	53.15	54.14	52.92	54.13	1419919
2023-02-01	54.13	54.72	53.65	54.44	1537212
2023-02-02	54.60	55.25	54.22	55.13	1202362
2023-02-03	54.75	55.13	54.35	54.74	1418338
2023-02-06	54.39	54.45	53.94	54.16	1069166
2023-02-07	53.93	55.18	53.73	55.04	2573206
2023-02-08	54.90	55.29	54.34	54.46	1231121
2023-02-09	54.87	55.09	54.13	54.32	1268585
2023-02-10	54.50	55.19	54.39	55.12	1048322
2023-02-13	55.06	55.73	55.02	55.57	685520
2023-02-14	55.59	55.91	55.05	55.44	897290
2023-02-15	54.86	55.25	54.75	54.99	865008
2023-02-16	54.59	54.99	54.19	54.58	815422
2023-02-17	54.46	54.46	53.94	54.14	1346561
2023-02-21	53.76	53.83	52.85	53.04	1101301
2023-02-22	52.99	53.10	52.44	52.79	1157317
2023-02-23	52.94	53.05	52.41	52.67	1308846
2023-02-24	52.00	52.46	51.61	52.44	1295610
2023-02-27	52.75	53.11	52.55	52.70	1153070
2023-02-28	51.63	51.70	49.36	49.48	3817018
2023-03-01	49.40	50.35	49.05	50.33	2472355
2023-03-02	50.28	50.60	49.82	50.59	1351189
2023-03-03	50.76	51.71	50.76	51.48	982577
2023-03-06	51.50	52.11	51.42	51.65	1118807
2023-03-07	51.38	51.45	49.90	50.21	1178963
2023-03-08	50.15	50.31	49.59	49.82	1031306
2023-03-09	49.73	49.76	48.52	48.67	1537629
2023-03-10	48.59	48.67	47.27	47.53	3161393
2023-03-13	47.19	48.19	46.36	47.88	4258623
2023-03-14	49.06	49.23	47.87	48.28	2783681
2023-03-15	47.04	47.48	46.36	47.40	2633768
2023-03-16	47.05	48.39	46.74	47.94	1996136
2023-03-17	47.70	48.02	47.42	47.92	2329119
2023-03-20	48.31	48.49	47.83	48.15	1743302
2023-03-21	48.82	48.95	48.34	48.58	2116151
2023-03-22	49.00	49.08	48.44	48.44	2108205
2023-03-23	48.79	49.11	48.13	48.26	2088032
2023-03-24	47.64	48.06	46.99	48.05	2428097
2023-03-27	48.65	48.92	48.33	48.70	1386522
2023-03-28	48.50	49.16	48.50	49.03	1360626
2023-03-29	49.36	50.05	49.32	50.01	2986159
2023-03-30	50.30	50.64	49.96	50.11	1339151
2023-03-31	50.35	50.44	49.95	49.60	1273807
2023-04-03	49.62	50.30	49.56	50.21	1304232
2023-04-04	50.44	50.69	49.70	49.90	1464766
2023-04-05	49.69	50.15	49.55	50.13	1241317
2023-04-06	50.20	50.24	49.63	50.03	1043209
2023-04-10	49.76	50.20	49.68	50.05	1261458
2023-04-11	50.25	50.63	50.17	50.53	1153090
2023-04-12	50.80	51.08	50.48	50.61	870441
2023-04-13	50.83	51.37	50.63	51.34	1225397
2023-04-14	51.67	51.80	50.96	51.22	1077817
2023-04-17	51.22	51.35	50.79	51.32	1613734
2023-04-18	51.47	51.66	51.23	51.54	993106
2023-04-19	51.27	51.49	51.06	51.27	1043252
2023-04-20	51.00	51.25	50.92	51.02	911447
2023-04-21	50.78	50.97	50.24	50.36	1816394
2023-04-24	50.24	50.36	49.79	50.01	1569592
2023-04-25	49.43	49.58	48.68	48.72	1331627
2023-04-26	48.67	49.19	48.57	48.81	1087873
2023-04-27	49.04	49.77	49.04	49.59	1050578
2023-04-28	49.20	49.96	49.14	49.91	917032
2023-05-01	49.89	50.29	49.80	49.81	970786
2023-05-02	49.56	49.56	48.15	48.38	1824107
2023-05-03	48.42	49.18	48.31	48.57	1362764
2023-05-04	48.46	48.66	47.85	48.49	1854239
2023-05-05	49.15	50.07	49.06	50.03	1963582
2023-05-08	50.42	50.79	50.17	50.32	1038809
2023-05-09	49.49	49.49	48.81	49.22	1493944
2023-05-10	49.53	49.65	48.98	49.44	905688
2023-05-11	49.00	49.42	48.76	49.34	696882
2023-05-12	49.52	49.65	48.74	49.08	714521
2023-05-15	49.19	49.85	49.16	49.84	877339
2023-05-16	49.64	50.04	49.02	49.10	973218
2023-05-17	49.46	49.80	49.04	49.80	1293543
2023-05-18	49.60	49.74	49.29	49.66	891928
2023-05-19	49.82	49.87	49.02	49.26	829976
2023-05-22	49.43	49.65	49.05	49.53	474413
2023-05-23	49.30	49.70	49.04	49.19	1691181
2023-05-24	48.59	48.86	47.85	48.29	2061948
2023-05-25	48.13	49.11	48.10	48.96	1558470
2023-05-26	49.08	49.43	48.98	49.06	1086946
2023-05-30	49.34	49.54	48.75	48.84	899788
2023-05-31	48.53	48.84	48.27	48.31	1080394
2023-06-01	48.58	49.17	48.15	48.76	1280952
2023-06-02	49.16	49.76	48.97	49.70	1482004
2023-06-05	49.80	49.62	49.01	49.70	887858
2023-06-06	49.05	49.62	48.98	49.61	845784
2023-06-07	49.59	49.87	49.40	49.67	805107
2023-06-08	49.70	49.79	49.28	49.66	612136
2023-06-09	49.57	49.95	49.46	49.54	722721
2023-06-12	49.42	49.74	49.17	49.24	759887
2023-06-13	49.35	49.97	49.35	49.89	1224213
2023-06-14	50.12	50.32	49.63	49.71	961599
2023-06-15	49.72	50.50	49.72	50.46	959587
2023-06-16	50.62	50.71	50.12	50.16	1147775
2023-06-20	50.18	50.23	49.34	49.35	2520007
2023-06-21	49.37	49.46	48.74	49.01	2003742
2023-06-22	48.93	48.99	48.48	48.60	1245377
2023-06-23	48.26	48.26	47.86	47.99	1173580
2023-06-26	48.04	48.79	47.90	48.67	1438575
2023-06-27	48.99	49.06	48.59	49.04	1864854
2023-06-28	48.84	48.94	48.61	48.78	770722
2023-06-29	49.05	49.48	48.87	49.47	1948093
2023-06-30	49.74	50.21	49.71	49.24	1333701
2023-07-03	49.27	50.05	49.22	49.69	1230361
2023-07-05	49.08	49.14	48.67	48.79	1793267
2023-07-06	48.30	48.31	47.34	47.36	2250864
2023-07-07	47.40	48.48	47.31	48.15	1779040
2023-07-10	48.08	48.39	47.75	47.84	900145
2023-07-11	47.85	48.26	47.63	48.20	797406
2023-07-12	48.68	49.09	48.62	49.05	1277469
2023-07-13	49.27	49.99	49.20	49.97	1461199
2023-07-14	50.14	50.28	49.30	49.39	1007748
2023-07-17	49.31	49.72	49.29	49.69	621444
2023-07-18	49.62	50.34	49.46	50.33	1144563
2023-07-19	50.40	50.96	50.40	50.92	1547501
2023-07-20	50.94	51.03	50.76	51.01	2255105
2023-07-21	51.01	51.03	50.78	50.87	1292251
2023-07-24	50.91	51.36	50.68	50.95	1589394
2023-07-25	51.00	51.00	49.51	49.62	2494160
2023-07-26	49.44	50.03	49.32	49.77	1538549
2023-07-27	49.99	50.35	49.63	49.73	2194277
2023-07-28	50.15	50.32	49.83	49.91	794293
2023-07-31	50.05	50.62	50.00	50.36	1069897
2023-08-01	49.95	49.98	49.11	49.31	1887939
2023-08-02	48.84	48.89	48.26	48.50	1920066
2023-08-03	48.19	48.26	47.79	48.09	905647
2023-08-04	48.17	48.60	48.01	48.10	1243850
2023-08-07	48.26	48.66	48.22	48.46	483985
2023-08-08	47.68	47.77	47.21	47.57	1299971
2023-08-09	47.49	47.67	47.25	47.55	952630
2023-08-10	47.72	48.24	47.69	47.75	1083970
2023-08-11	47.56	48.08	47.53	48.03	876682
2023-08-14	47.87	47.87	47.50	47.69	1007011
2023-08-15	47.42	47.49	46.73	46.83	1611529
2023-08-16	46.72	46.97	46.59	46.66	962363
2023-08-17	46.87	47.08	46.34	46.35	862103
2023-08-18	46.13	46.23	45.95	46.06	1110685
2023-08-21	46.15	46.22	45.71	45.82	1178794
2023-08-22	45.94	45.97	45.31	45.44	1234220
2023-08-23	45.47	46.29	45.35	46.15	1019865
2023-08-24	45.99	46.27	45.89	45.95	1802220
2023-08-25	46.07	46.26	45.25	45.65	1164102
2023-08-28	45.93	46.29	45.76	46.19	1034153
2023-08-29	46.02	47.63	46.02	47.58	1932647
2023-08-30	47.69	48.00	47.46	47.63	1097718
2023-08-31	47.61	47.92	47.26	47.44	1167149
2023-09-01	47.75	48.21	47.69	48.14	1657309
2023-09-05	48.13	48.27	47.27	47.29	1905429
2023-09-06	47.10	47.39	46.82	47.15	1976060
2023-09-07	47.05	47.35	46.53	46.61	1213808
2023-09-08	46.62	46.79	46.38	46.52	1016668
2023-09-11	46.89	47.27	46.50	47.07	1932823
2023-09-12	47.07	47.49	46.97	47.29	1138617
2023-09-13	47.48	47.95	47.43	47.83	835054
2023-09-14	48.33	48.50	48.07	48.23	1565987
2023-09-15	48.21	48.49	48.01	48.44	1412380
2023-09-18	48.60	48.69	48.13	48.46	783993
2023-09-19	48.69	48.73	48.18	48.22	888056
2023-09-20	48.39	48.48	47.87	47.90	2202240
2023-09-21	47.55	47.97	47.02	47.03	1553445
2023-09-22	47.19	47.51	46.93	46.97	776746
2023-09-25	46.88	47.00	46.35	46.48	2405297
2023-09-26	46.15	46.64	45.85	45.88	1353752
2023-09-27	46.05	46.09	45.46	45.55	1326171
2023-09-28	45.63	46.25	45.63	45.95	1531031
2023-09-29	46.14	46.24	45.42	44.81	2838610
2023-10-02	44.67	44.74	43.47	43.55	3000868
2023-10-03	43.20	43.30	41.96	42.41	3941905
2023-10-04	42.50	43.03	41.87	43.02	2593171
2023-10-05	42.93	43.60	42.93	43.54	3194730
2023-10-06	43.39	43.59	42.57	43.46	2704222
2023-10-09	43.08	43.68	42.94	43.54	800306
2023-10-10	43.65	44.35	43.65	44.31	1292078
2023-10-11	44.39	44.92	44.12	44.51	2075685
2023-10-12	44.56	44.56	43.56	43.73	1182141
2023-10-13	43.97	44.17	43.39	43.45	1039758
2023-10-16	43.81	44.19	43.34	44.15	1848290
2023-10-17	43.68	44.17	43.68	43.96	1643661
2023-10-18	43.60	43.64	42.75	42.76	1396097
2023-10-19	42.63	43.05	42.38	42.45	1755600
2023-10-20	42.55	42.58	41.26	41.33	2953280
2023-10-23	41.21	41.97	41.06	41.37	2231831
2023-10-24	41.50	41.50	40.73	40.91	1581811
2023-10-25	40.70	40.96	40.32	40.58	1986942
2023-10-26	40.48	40.89	40.29	40.58	2636957
2023-10-27	40.69	40.80	39.80	39.93	1693953
2023-10-30	40.32	40.78	40.31	40.64	1407609
2023-10-31	40.70	40.72	40.26	40.47	1881796
2023-11-01	40.61	40.86	40.21	40.76	1636176
2023-11-02	41.54	42.95	41.46	42.87	2243376
2023-11-03	43.48	43.75	43.22	43.30	1739626
2023-11-06	43.50	43.63	43.05	43.26	973808
2023-11-07	42.91	43.09	42.74	42.98	846784
2023-11-08	42.69	43.17	42.44	42.49	942257
2023-11-09	42.72	43.25	42.68	42.69	1116766
2023-11-10	42.78	42.80	42.36	42.75	1104106
2023-11-13	42.51	43.17	42.50	42.84	814293
2023-11-14	43.62	44.16	43.60	43.96	2141526
2023-11-15	44.21	44.62	43.95	44.21	1695080
2023-11-16	44.08	44.16	43.64	44.02	1074682
2023-11-17	44.48	44.65	44.34	44.54	977689
2023-11-20	44.46	44.55	44.20	44.43	942516
2023-11-21	44.42	44.67	44.06	44.08	1401860
2023-11-22	43.91	44.14	43.69	43.95	1246772
2023-11-24	43.95	44.36	43.86	44.22	758680
2023-11-27	44.02	44.28	43.66	44.22	1639509
2023-11-28	42.25	42.97	41.80	42.40	4050589
2023-11-29	42.57	44.12	42.42	43.94	2586648
2023-11-30	44.12	44.90	43.87	44.77	2773503
2023-12-01	44.76	45.22	44.57	45.21	1765222
2023-12-04	44.70	45.15	44.60	44.87	1543280
2023-12-05	44.54	44.60	44.08	44.33	1775990
2023-12-06	44.61	44.82	43.87	43.92	2075932
2023-12-07	44.00	44.43	43.83	44.24	1627939
2023-12-08	44.24	44.86	44.24	44.82	1329392
2023-12-11	44.85	44.95	44.47	44.91	2474845
2023-12-12	44.83	44.88	44.45	44.83	2262638
2023-12-13	44.80	46.04	44.36	45.99	3947824
2023-12-14	46.50	47.26	46.46	47.12	2677796
2023-12-15	47.43	47.52	46.30	46.36	2285198
2023-12-18	46.59	46.73	46.29	46.57	1626724
2023-12-19	46.97	47.44	46.79	47.22	2737672
2023-12-20	47.31	47.63	46.51	46.63	2400230
2023-12-21	47.05	47.65	47.02	47.38	1623579
2023-12-22	47.59	47.94	47.57	47.75	1309250
2023-12-26	47.99	48.19	47.83	48.16	800735
2023-12-27	48.05	48.58	48.03	48.39	1207208
2023-12-28	48.40	48.70	48.31	48.56	1521702
2023-12-29	48.52	48.90	48.38	47.89	4882981
2024-01-02	47.50	47.87	47.23	47.49	4636279
2024-01-03	47.12	47.22	46.79	46.96	1445113
2024-01-04	47.05	47.54	46.93	47.24	1285349
2024-01-05	47.32	47.89	47.17	47.46	1581111
2024-01-08	47.36	48.15	47.29	48.07	1188380
2024-01-09	47.88	47.93	47.14	47.48	1839165
2024-01-10	47.49	47.70	47.43	47.58	1252789
2024-01-11	47.44	47.54	46.34	46.82	3194799
2024-01-12	47.03	47.49	46.76	46.91	2872051
2024-01-16	46.46	46.52	46.13	46.40	2993572
2024-01-17	45.89	46.17	45.65	45.86	3441582
2024-01-18	46.08	46.08	45.26	45.44	2181394
2024-01-19	45.58	46.25	45.35	46.18	3039485
2024-01-22	46.19	46.33	45.51	45.85	3059954
2024-01-23	45.87	46.02	45.11	45.41	1516801
2024-01-24	45.81	45.97	45.40	45.58	1244401
2024-01-25	45.63	45.96	45.37	45.92	1085867
2024-01-26	46.10	46.44	45.99	46.39	1272299
2024-01-29	46.35	46.80	46.00	46.79	1502290
2024-01-30	46.84	47.19	46.49	46.94	1833929
2024-01-31	46.77	47.18	46.59	46.75	2830734
2024-02-01	46.82	47.45	46.38	47.39	2571558
2024-02-02	47.02	47.02	46.56	46.89	1673393
2024-02-05	46.55	46.64	46.03	46.22	2432034
2024-02-06	46.26	46.78	46.17	46.69	1702469
2024-02-07	46.91	46.91	46.39	46.46	2274614
2024-02-08	46.35	46.42	45.72	45.86	1898557
2024-02-09	45.89	47.01	45.88	47.00	1700628
2024-02-12	46.95	47.58	46.94	47.39	1782641
2024-02-13	46.69	46.87	45.85	46.30	2695729
2024-02-14	46.82	46.99	46.53	46.79	3237246
2024-02-15	46.99	47.48	46.82	47.25	2059154
2024-02-16	47.23	47.60	47.04	47.36	1471802
2024-02-20	47.34	47.61	47.20	47.43	3899446
2024-02-21	47.29	47.50	47.14	47.34	1224235
2024-02-22	47.52	47.76	47.33	47.38	1545271
2024-02-23	47.50	47.77	47.49	47.59	1876200
2024-02-26	47.49	47.71	47.01	47.29	1237076
2024-02-27	47.90	49.30	47.84	48.69	3556918
2024-02-28	48.35	48.58	47.81	47.98	1749233
2024-02-29	48.22	48.56	47.97	48.47	2520697
2024-03-01	48.70	49.01	48.45	48.66	1854245
2024-03-04	48.59	49.29	48.50	49.12	3497621
2024-03-05	49.05	49.63	48.94	49.46	1387310
2024-03-06	49.82	50.11	49.57	49.70	1811004
2024-03-07	49.93	50.25	49.64	50.15	1672645
2024-03-08	50.29	50.43	50.02	50.13	3550741
2024-03-11	49.96	50.09	49.72	49.93	2834730
2024-03-12	50.00	50.05	49.73	49.99	1962614
2024-03-13	50.02	50.43	49.98	50.27	1123946
2024-03-14	50.27	50.35	49.15	49.49	1862018
2024-03-15	49.29	50.07	49.29	49.80	1509728
2024-03-18	49.88	49.90	49.48	49.69	1303718
2024-03-19	49.58	49.88	49.51	49.54	1283034
2024-03-20	49.32	50.37	49.10	50.33	1485293
2024-03-21	50.38	50.87	50.37	50.50	1299301
2024-03-22	50.48	50.63	50.10	50.22	1067591
2024-03-25	50.30	50.64	50.26	50.36	1017134
2024-03-26	50.68	50.77	50.38	50.40	933665
2024-03-27	50.49	51.16	50.43	51.16	1385550
2024-03-28	51.17	51.98	51.09	51.00	5002749
2024-04-01	51.00	51.02	50.14	50.36	5141241
2024-04-02	50.07	50.18	49.72	49.86	1781859
2024-04-03	49.86	50.42	49.76	50.28	1243577
2024-04-04	50.84	50.93	49.88	49.94	1430280
2024-04-05	49.72	50.27	49.61	49.96	1332689
2024-04-08	50.16	50.44	50.05	50.41	3286478
2024-04-09	50.48	50.66	49.89	50.46	1521720
2024-04-10	49.73	49.86	48.80	49.02	2447579
2024-04-11	49.08	49.24	48.54	48.97	3855999
2024-04-12	48.55	48.81	48.05	48.19	3309737
2024-04-15	48.58	48.82	47.32	47.48	2014062
2024-04-16	47.11	47.26	46.31	46.38	2765869
2024-04-17	46.54	47.02	46.25	46.62	1308882
2024-04-18	46.74	46.96	46.34	46.57	1219186
2024-04-19	46.57	47.10	46.50	46.74	1868872
2024-04-22	46.96	47.10	46.67	47.09	1884910
2024-04-23	47.17	47.34	46.88	47.29	1807548
2024-04-24	47.21	47.23	46.56	46.80	1745745
2024-04-25	46.46	46.46	45.64	46.23	1892040
2024-04-26	46.25	46.62	46.16	46.56	1145238
2024-04-29	46.75	46.78	46.18	46.44	1897313
2024-04-30	46.01	46.22	45.84	45.90	1341794
2024-05-01	45.98	46.63	45.81	46.28	2188450
2024-05-02	46.55	46.58	45.99	46.30	1796519
2024-05-03	47.03	47.03	46.54	46.85	1572888
2024-05-06	47.11	47.45	46.94	47.42	1092484
2024-05-07	47.51	47.65	46.99	47.12	1304800
2024-05-08	46.93	47.82	46.88	47.80	1248589
2024-05-09	47.78	48.13	47.78	47.94	1038412
2024-05-10	48.14	48.34	47.88	48.02	839706
2024-05-13	48.18	48.36	48.03	48.09	818521
2024-05-14	48.29	48.51	47.96	48.01	1023904
2024-05-15	48.32	48.64	48.19	48.52	759688
2024-05-16	48.66	48.76	48.25	48.25	927602
2024-05-17	48.43	48.51	48.17	48.39	1023295
2024-05-20	48.19	48.50	48.04	48.05	776119
2024-05-21	48.03	48.59	48.03	48.53	1240387
2024-05-22	48.31	48.31	47.52	47.61	1503057
2024-05-23	47.87	48.06	47.05	47.27	1707313
2024-05-24	47.42	47.91	47.42	47.78	1906310
2024-05-28	47.75	48.45	47.56	47.67	2726234
2024-05-29	47.11	47.11	46.29	46.31	2105530
2024-05-30	46.48	47.03	46.47	46.86	3705178
2024-05-31	47.10	47.35	46.59	47.33	2331928
2024-06-03	47.33	47.62	46.66	47.23	1918019
2024-06-04	47.00	47.28	46.63	47.21	1604166
2024-06-05	47.39	47.50	47.09	47.48	1346671
2024-06-06	47.48	47.54	47.15	47.33	1572568
2024-06-07	47.00	47.25	46.89	46.96	1504132
2024-06-10	46.81	46.88	46.35	46.40	1657836
2024-06-11	46.19	46.44	45.96	46.32	1127395
2024-06-12	46.98	47.55	46.91	47.34	1676385
2024-06-13	47.17	47.25	46.83	47.04	1229334
2024-06-14	46.63	46.64	46.07	46.35	1292037
2024-06-17	46.20	46.42	46.08	46.38	1954972
2024-06-18	46.43	46.65	46.08	46.25	2907339
2024-06-20	46.09	46.13	45.28	45.30	1824012
2024-06-21	45.25	45.63	45.09	45.12	2037658
2024-06-24	45.60	46.05	45.39	46.01	1725498
2024-06-25	45.79	45.89	45.45	45.79	1378393
2024-06-26	45.52	45.57	45.27	45.49	931603
2024-06-27	45.55	45.69	45.36	45.57	1161133
2024-06-28	45.74	46.05	45.58	45.72	2912331
2024-07-01	45.91	46.22	45.45	45.46	1079990
2024-07-02	45.48	45.90	45.19	45.03	6451899
2024-07-03	45.14	45.75	45.13	45.42	844438
2024-07-05	45.59	45.74	45.17	45.21	1164464
2024-07-08	45.25	45.46	45.10	45.22	922172
2024-07-09	45.26	45.84	45.15	45.71	1496048
2024-07-10	45.78	46.37	45.78	46.33	2124994
2024-07-11	46.52	46.98	46.44	46.87	2209977
2024-07-12	47.01	47.26	46.96	47.06	2075266
2024-07-15	47.19	47.27	46.93	47.15	1159504
2024-07-16	47.30	48.00	47.06	47.98	1583962
2024-07-17	47.82	48.01	47.29	47.41	2358188
2024-07-18	47.31	47.74	47.11	47.33	2744363
2024-07-19	47.18	47.35	46.72	46.74	992032
2024-07-22	46.94	46.94	46.21	46.59	1184539
2024-07-23	46.55	46.55	45.91	46.13	1526272
2024-07-24	45.94	46.19	45.70	45.74	1222878
2024-07-25	45.71	45.82	45.37	45.55	2091163
2024-07-26	45.79	45.88	45.57	45.84	1490372
2024-07-29	45.90	46.03	45.62	45.95	1336950
2024-07-30	46.00	46.79	45.96	46.36	1201848
2024-07-31	46.62	47.05	46.34	46.67	1275946
2024-08-01	46.70	46.78	45.71	46.01	2048280
2024-08-02	45.62	45.79	45.13	45.67	2578901
2024-08-05	44.00	44.97	43.68	44.71	1956316
2024-08-06	44.73	45.58	44.55	45.39	1798045
2024-08-07	45.94	45.95	45.26	45.49	1345401
2024-08-08	45.65	45.98	45.49	45.94	1003977
2024-08-09	46.00	46.45	45.88	46.37	916446
2024-08-12	46.36	46.42	44.16	44.72	3303114
2024-08-13	45.01	45.53	44.89	45.51	1659945
2024-08-14	45.53	46.06	45.53	45.97	1023554
2024-08-15	46.40	46.69	46.18	46.44	1118370
2024-08-16	46.58	47.14	46.37	47.11	906866
2024-08-19	47.19	47.66	47.18	47.60	1213143
2024-08-20	47.42	47.69	47.18	47.50	950313
2024-08-21	47.63	47.74	47.46	47.62	1096608
2024-08-22	47.62	47.78	47.29	47.50	866978
2024-08-23	47.79	48.58	47.79	48.42	1600915
2024-08-26	48.58	48.82	48.51	48.59	1263152
2024-08-27	48.69	50.04	48.49	49.96	2433582
2024-08-28	49.83	49.90	48.77	48.91	1842493
2024-08-29	49.14	49.45	48.96	49.22	1611723
2024-08-30	49.30	50.04	49.30	49.88	1582297
2024-09-03	49.62	50.06	49.33	50.03	1575552
2024-09-04	49.97	50.97	49.89	50.83	1696043
2024-09-05	50.85	51.20	50.44	50.63	1503270
2024-09-06	50.77	51.11	50.05	50.50	1289633
2024-09-09	50.85	51.37	50.68	51.29	1262959
2024-09-10	51.33	51.52	50.87	51.45	1390571
2024-09-11	51.45	51.79	50.99	51.76	1376495
2024-09-12	51.71	51.91	51.34	51.73	1368342
2024-09-13	51.76	52.10	51.66	52.04	1273251
2024-09-16	52.13	52.72	52.09	52.64	967586
2024-09-17	52.71	53.00	52.51	52.56	1137262
2024-09-18	52.56	52.90	52.27	52.43	1368250
2024-09-19	53.00	53.32	52.79	53.08	1043280
2024-09-20	53.30	54.22	53.16	54.07	2746284
2024-09-23	54.37	54.41	53.72	53.93	3454517
2024-09-24	54.09	54.29	53.89	54.25	2732410
2024-09-25	54.17	54.29	53.91	53.92	1812911
2024-09-26	54.31	55.12	54.26	54.80	1326689
2024-09-27	54.83	54.93	54.33	54.44	882861
2024-09-30	54.54	54.64	54.07	54.49	8702563
2024-10-01	54.49	54.73	54.13	53.71	4667029
2024-10-02	53.57	53.57	53.04	53.20	1547296
2024-10-03	52.92	52.94	52.56	52.75	1175911
2024-10-04	53.03	53.32	52.78	53.06	1008359
2024-10-07	52.93	53.03	52.41	52.76	1122237
2024-10-08	52.66	52.79	52.18	52.37	886521
2024-10-09	52.08	52.24	51.81	51.81	950871
2024-10-10	51.58	52.06	51.34	52.05	1343267
2024-10-11	52.18	52.66	52.15	52.45	1077305
2024-10-14	52.28	52.74	52.23	52.39	694741
2024-10-15	52.50	52.86	52.18	52.83	1478652
2024-10-16	53.00	53.70	52.98	53.69	1368896
2024-10-17	53.69	53.92	53.32	53.51	794710
2024-10-18	53.50	53.64	53.33	53.54	804123
2024-10-21	53.35	53.51	52.82	52.90	834381
2024-10-22	52.70	52.76	52.35	52.59	1210089
2024-10-23	52.30	52.49	52.04	52.42	2948753
2024-10-24	52.49	52.71	52.04	52.44	2563828
2024-10-25	52.54	52.65	51.77	51.78	1159530
2024-10-28	51.79	52.13	51.75	51.98	1223005
2024-10-29	51.91	52.39	51.86	52.22	1690870
2024-10-30	52.03	52.48	51.72	52.25	2768633
2024-10-31	52.24	52.25	51.38	51.49	1264301
2024-11-01	51.71	51.97	51.45	51.90	1164836
2024-11-04	52.23	53.84	52.10	53.04	1857164
2024-11-05	53.09	53.27	52.91	53.13	1128931
2024-11-06	53.16	53.58	52.73	53.24	1731076
2024-11-07	53.60	54.15	53.46	54.10	1290622
2024-11-08	53.90	54.09	53.66	53.93	862597
2024-11-11	53.76	54.43	53.76	54.06	1074459
2024-11-12	53.99	54.04	53.67	53.96	1256920
2024-11-13	53.94	54.12	53.52	53.57	773748
2024-11-14	53.86	53.95	53.38	53.81	987842
2024-11-15	53.79	54.27	53.76	53.93	927819
2024-11-18	53.90	55.43	53.90	55.24	1725615
2024-11-19	55.44	56.18	55.32	56.13	1918835
2024-11-20	56.18	56.44	55.80	56.30	1232242
2024-11-21	56.43	56.71	56.05	56.22	1108510
2024-11-22	56.09	56.48	56.02	56.45	754658
2024-11-25	56.79	56.79	56.33	56.54	1122603
2024-11-26	55.85	56.45	55.34	56.22	1217365
2024-11-27	56.20	56.81	56.20	56.72	926267
2024-11-29	56.76	57.05	56.72	57.02	502317
2024-12-02	57.00	57.07	56.45	56.77	964650
2024-12-03	55.50	55.94	54.14	54.78	2322298
2024-12-04	54.93	55.51	54.93	55.31	1150530
2024-12-05	55.21	55.88	55.15	55.78	1341638
2024-12-06	55.53	56.38	55.51	55.77	1283559
2024-12-09	55.94	56.16	55.70	55.81	1072518
2024-12-10	55.74	55.98	55.45	55.83	669239
2024-12-11	56.11	56.11	55.62	55.84	640370
2024-12-12	55.69	55.77	55.17	55.25	758816
2024-12-13	55.46	55.53	55.10	55.42	862444
2024-12-16	55.42	55.43	54.91	54.94	762864
2024-12-17	54.39	54.89	54.39	54.74	821115
2024-12-18	54.79	54.79	53.26	53.43	1743325
2024-12-19	53.70	53.91	53.41	53.42	1181703
2024-12-20	53.30	53.89	52.76	53.61	1253994
2024-12-23	53.39	53.69	52.95	53.64	681104
2024-12-24	53.77	53.77	53.47	53.60	397040
2024-12-26	53.35	53.79	53.35	53.73	439289
2024-12-27	53.35	53.78	53.35	53.76	567889
2024-12-30	53.69	54.07	53.24	53.90	805591
2024-12-31	53.94	53.97	53.54	53.72	609675
2025-01-02	53.74	53.96	53.44	53.64	2164490
2025-01-03	53.52	54.15	53.32	53.39	7451751
2025-01-06	54.15	54.25	53.61	52.96	7678426
2025-01-07	53.06	53.06	51.99	52.01	1321273
2025-01-08	51.75	51.90	51.36	51.69	1335474
2025-01-10	51.80	51.80	51.22	51.31	1783890
2025-01-13	51.18	51.20	50.32	50.59	1671502
2025-01-14	50.52	51.30	50.52	51.27	967118
2025-01-15	52.05	52.28	51.45	51.79	1416503
2025-01-16	51.62	51.74	51.31	51.70	1091149
2025-01-17	51.51	51.78	50.79	50.88	2219214
2025-01-21	51.40	51.83	51.16	51.82	1661977
2025-01-22	51.77	51.80	51.32	51.45	3002436
2025-01-23	51.42	51.89	51.41	51.73	853145
2025-01-24	51.71	51.93	51.69	51.92	973880
2025-01-27	51.50	52.15	51.50	52.13	1307397
2025-01-28	52.13	52.38	51.91	52.17	1067053
2025-01-29	51.90	52.15	51.80	51.93	800454
2025-01-30	52.31	52.39	51.58	51.86	1979258
2025-01-31	51.63	51.89	50.80	51.17	1677761
2025-02-03	49.19	49.60	47.29	49.47	4798170
2025-02-04	50.47	50.69	50.09	50.18	2264618
2025-02-05	50.34	50.61	50.21	50.48	2063779
2025-02-06	50.71	50.94	50.54	50.93	1596161
2025-02-07	51.01	51.01	50.47	50.90	1056214
2025-02-10	50.86	50.98	50.35	50.61	944914
2025-02-11	50.45	50.98	50.45	50.97	1060052
2025-02-12	50.61	51.14	50.36	51.04	1350644
2025-02-13	51.10	51.35	50.95	51.17	1018901
2025-02-14	51.45	51.60	51.19	51.23	943636
2025-02-18	51.00	51.05	50.64	51.03	1155893
2025-02-19	50.70	50.88	50.34	50.87	1058808
2025-02-20	50.95	51.15	50.72	51.13	964712
2025-02-21	51.19	51.31	50.33	50.50	1511828
2025-02-24	50.54	51.02	50.36	50.63	1613772
2025-02-25	50.50	50.89	49.26	49.86	2195839
2025-02-26	49.78	50.75	49.70	50.37	1216316
2025-02-27	50.37	50.39	49.65	49.69	1288000
2025-02-28	49.92	49.92	49.16	49.63	2557755
2025-03-03	49.91	50.39	48.90	49.35	1370254
2025-03-04	48.89	48.89	47.87	48.48	3241194
2025-03-05	48.73	49.19	48.40	48.58	1958241
2025-03-06	48.37	48.67	47.95	48.15	1231027
2025-03-07	47.95	48.43	47.68	48.34	1311653
2025-03-10	47.85	48.18	47.47	47.81	1352193
2025-03-11	47.79	48.13	47.03	47.53	1685429
2025-03-12	47.61	47.83	47.28	47.58	1341431
2025-03-13	47.63	47.68	47.04	47.21	886366
2025-03-14	47.43	48.03	47.43	47.95	1072811
2025-03-17	48.15	48.81	48.15	48.76	1169652
2025-03-18	48.78	48.83	48.23	48.35	1512820
2025-03-19	48.32	48.47	47.96	48.23	2712914
2025-03-20	47.94	48.17	47.76	48.10	2619303
2025-03-21	47.73	48.03	47.55	48.00	2008362
2025-03-24	48.10	48.42	48.10	48.34	2841441
2025-03-25	48.63	48.88	48.52	48.75	1212794
2025-03-26	48.90	49.14	48.61	48.74	1123990
2025-03-27	48.60	48.62	48.01	48.34	1218651
2025-03-28	48.30	48.43	47.67	47.73	3683865
2025-03-31	47.21	47.56	46.59	46.69	7678511
2025-04-01	46.60	47.03	46.23	46.87	1999684
2025-04-02	46.56	47.53	46.44	47.52	1782217
2025-04-03	47.43	48.63	47.43	48.37	3809669
2025-04-04	47.30	47.54	46.18	46.73	3802563
2025-04-07	45.00	46.58	44.51	44.56	5061947
2025-04-08	45.64	46.19	44.27	44.60	2457797
2025-04-09	44.31	46.90	44.09	46.49	3383788
2025-04-10	46.40	46.59	45.01	45.48	2658252
2025-04-11	45.71	46.56	45.67	46.06	2434454
2025-04-14	46.65	46.96	46.31	46.87	2269666
2025-04-15	47.21	47.30	46.80	46.89	1354659
2025-04-16	46.98	47.37	46.66	47.11	1686843
2025-04-17	47.11	47.60	47.11	47.47	1308895
2025-04-21	47.37	47.69	47.06	47.46	2383990
2025-04-22	47.84	48.27	47.70	48.21	3666953
2025-04-23	48.69	48.97	48.25	48.47	3388396
2025-04-24	48.48	48.58	48.14	48.56	1868597
2025-04-25	48.56	48.84	48.22	48.80	1933979
2025-04-28	48.86	49.23	48.85	49.22	1212639
2025-04-29	49.09	49.61	49.09	49.51	1371959
2025-04-30	49.37	50.09	49.06	49.98	1971075
2025-05-01	49.95	50.10	49.56	49.83	1692029
2025-05-02	50.27	50.50	50.12	50.35	1191980
2025-05-05	50.34	50.46	50.19	50.27	960000
2025-05-06	50.21	50.24	49.85	50.00	1536680
2025-05-07	50.12	50.43	49.93	50.09	1465955
2025-05-08	50.21	50.25	50.01	50.09	943569
2025-05-09	50.31	50.42	50.12	50.25	878376
2025-05-12	50.72	50.82	50.32	50.55	1148416
2025-05-13	50.67	50.74	50.23	50.67	1589247
2025-05-14	50.55	51.15	50.55	51.04	1482799
2025-05-15	51.22	51.41	51.11	51.40	1341586
2025-05-16	51.38	51.60	51.12	51.48	3481980
2025-05-19	51.22	51.86	51.22	51.74	836488
2025-05-20	51.81	52.00	51.62	51.65	964075
2025-05-21	51.57	51.82	51.39	51.54	1921339
2025-05-22	51.37	51.74	51.34	51.62	1662180
2025-05-23	51.60	52.35	51.52	52.19	1542996
2025-05-27	51.00	53.03	51.00	52.73	2197054
2025-05-28	52.81	52.93	51.99	52.19	1731019
2025-05-29	52.56	53.28	52.44	53.26	2621367
2025-05-30	53.28	53.93	53.23	53.52	2438457
2025-06-02	53.39	53.71	53.21	53.50	1822772
2025-06-03	53.41	53.65	53.27	53.32	1299797
2025-06-04	53.37	53.64	53.18	53.43	1321220
2025-06-05	53.42	53.81	53.42	53.63	1268791
2025-06-06	53.52	53.98	53.52	53.90	1312463
2025-06-09	53.80	54.25	53.80	54.07	1493104
2025-06-10	54.00	54.28	53.97	54.11	4314380
2025-06-11	54.25	54.30	53.72	53.85	3809602
2025-06-12	54.04	54.31	53.95	54.31	1006880
2025-06-13	53.99	54.60	53.90	54.31	2201319
2025-06-16	54.61	55.24	54.55	54.87	4790266
2025-06-17	54.74	54.88	54.27	54.40	2325421
2025-06-18	54.44	54.64	54.27	54.30	1642625
2025-06-20	54.62	54.80	54.11	54.17	1818583
2025-06-23	53.96	54.19	53.74	54.15	1582190
2025-06-24	54.47	54.87	54.34	54.35	1815853
2025-06-25	54.23	54.31	54.04	54.26	2712364
2025-06-26	54.42	55.12	54.42	55.10	1821073
2025-06-27	55.10	55.40	54.59	54.84	4053754
2025-06-30	54.85	55.40	54.81	55.27	1545721
2025-07-01	55.27	55.82	55.22	54.87	6969923

Explore More About BNS

Coins representing dividend payouts and trends

BNS Dividend History

Discover Bank Nova Scotia'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

BNS Stock Split History

Discover Bank Nova Scotia'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

BNS Historical Prices

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

Web Analytics