DLB Historical Prices

Summary

Key Stock Metrics

66.35

(August 12, 2024)

52-Week Low

89.66

(January 30, 2025)

52-Week High

104.74

(May 3, 2021)

All-Time High

76.08

(July 3, 2025)

Current Price

Historical Prices Table

Date	Open	High	Low	Close	Volume
2005-02-17	23.00	25.45	22.90	24.30	21616200
2005-02-18	24.80	24.85	24.00	24.57	2374200
2005-02-22	24.95	24.95	22.60	23.55	1881800
2005-02-23	23.80	23.85	23.25	23.39	995100
2005-02-24	23.15	23.19	21.94	22.40	1617700
2005-02-25	22.35	23.45	22.15	23.07	1131300
2005-02-28	23.05	23.49	22.75	23.08	658600
2005-03-01	23.00	23.15	22.65	22.83	302900
2005-03-02	22.70	22.83	22.32	22.59	530700
2005-03-03	22.76	23.04	22.52	22.90	621400
2005-03-04	23.00	23.05	22.68	22.93	597300
2005-03-07	22.92	23.84	22.89	23.64	659400
2005-03-08	23.70	23.93	23.20	23.85	375700
2005-03-09	23.85	24.00	23.60	23.76	353100
2005-03-10	23.68	24.15	23.31	23.54	650200
2005-03-11	23.54	24.01	23.45	23.90	235300
2005-03-14	23.85	24.20	23.75	24.10	259600
2005-03-15	24.05	24.38	23.80	24.38	231800
2005-03-16	24.28	24.40	23.40	23.80	548700
2005-03-17	23.70	23.96	23.25	23.94	400700
2005-03-18	24.06	24.20	23.85	23.85	711600
2005-03-21	23.37	23.53	22.75	23.43	535100
2005-03-22	23.50	23.50	22.65	22.77	557300
2005-03-23	22.64	22.78	22.36	22.60	252600
2005-03-24	22.57	23.12	22.35	23.12	269600
2005-03-28	23.10	23.16	22.80	23.15	166800
2005-03-29	22.90	23.10	22.55	23.08	464500
2005-03-30	23.07	23.35	22.80	23.25	205300
2005-03-31	23.15	23.70	23.15	23.50	703700
2005-04-01	23.55	23.89	22.87	23.74	262900
2005-04-04	23.54	23.60	23.15	23.45	284800
2005-04-05	23.40	23.88	23.35	23.81	166400
2005-04-06	23.71	23.71	22.68	22.70	171400
2005-04-07	23.15	23.15	22.31	22.58	171600
2005-04-08	22.48	23.00	22.44	23.00	203100
2005-04-11	22.95	23.05	22.95	23.00	64400
2005-04-12	23.00	23.00	22.74	22.99	142600
2005-04-13	22.92	22.98	22.03	22.05	134000
2005-04-14	22.02	22.26	21.90	21.95	354200
2005-04-15	21.98	21.99	21.55	21.80	96000
2005-04-18	21.25	21.25	20.10	20.70	967500
2005-04-19	20.70	21.00	20.53	20.73	140500
2005-04-20	20.70	20.85	20.20	20.28	148000
2005-04-21	20.27	20.53	19.75	19.89	297700
2005-04-22	19.79	19.80	18.89	18.90	465700
2005-04-25	18.85	20.26	18.70	19.98	263300
2005-04-26	20.00	20.70	19.95	20.01	304100
2005-04-27	20.01	20.30	19.95	20.05	425700
2005-04-28	20.10	20.33	19.99	20.24	200600
2005-04-29	20.30	20.45	20.00	20.45	240800
2005-05-02	20.40	21.13	20.30	20.81	167700
2005-05-03	20.70	20.99	20.55	20.69	95200
2005-05-04	20.67	20.77	20.36	20.75	107000
2005-05-05	20.87	21.50	20.87	21.35	172900
2005-05-06	18.50	20.27	17.50	19.82	2544800
2005-05-09	19.69	19.94	19.30	19.50	176700
2005-05-10	19.55	19.70	19.26	19.40	267300
2005-05-11	19.45	19.49	18.80	18.99	362600
2005-05-12	19.04	19.08	18.37	18.71	371800
2005-05-13	18.71	18.73	18.35	18.71	265100
2005-05-16	18.64	19.25	18.50	19.17	309100
2005-05-17	19.23	19.40	19.00	19.21	89100
2005-05-18	19.24	19.60	19.20	19.55	569700
2005-05-19	19.52	20.00	19.40	19.86	94900
2005-05-20	19.86	20.09	19.50	19.74	115500
2005-05-23	19.70	19.78	19.40	19.65	142500
2005-05-24	19.55	19.66	19.17	19.55	329900
2005-05-25	19.54	19.55	19.00	19.46	40800
2005-05-26	19.50	19.89	19.30	19.49	39700
2005-05-27	19.49	19.65	19.49	19.65	39600
2005-05-31	19.60	20.15	19.49	19.94	74500
2005-06-01	19.94	20.00	19.41	19.52	90700
2005-06-02	19.49	19.81	19.49	19.75	103900
2005-06-03	19.71	19.95	19.58	19.86	324000
2005-06-06	19.80	19.96	19.50	19.90	107900
2005-06-07	19.89	19.95	19.42	19.52	112000
2005-06-08	19.48	19.73	19.45	19.73	169100
2005-06-09	19.67	19.67	19.45	19.59	32800
2005-06-10	19.49	19.60	19.43	19.57	91100
2005-06-13	19.59	19.62	19.47	19.62	97500
2005-06-14	19.60	20.00	19.49	19.74	280400
2005-06-15	19.70	19.70	19.35	19.36	189500
2005-06-16	19.18	19.34	18.95	19.20	537600
2005-06-17	19.20	19.69	19.15	19.69	216700
2005-06-20	19.59	20.00	19.55	19.95	82300
2005-06-21	19.95	22.88	19.95	22.88	583600
2005-06-22	22.82	22.84	22.05	22.25	566600
2005-06-23	22.25	22.43	22.20	22.41	181100
2005-06-24	22.50	22.69	22.34	22.65	392300
2005-06-27	22.40	22.45	21.88	21.99	233800
2005-06-28	22.00	22.45	21.97	22.11	492500
2005-06-29	22.06	22.08	21.90	22.05	586000
2005-06-30	22.05	22.20	21.98	22.06	242600
2005-07-01	22.10	22.43	21.90	22.40	41600
2005-07-05	22.40	22.40	21.85	22.04	67400
2005-07-06	22.15	22.70	22.14	22.69	64400
2005-07-07	22.59	23.00	22.55	22.92	99500
2005-07-08	22.92	23.81	22.92	23.78	114900
2005-07-11	23.88	23.90	22.93	23.25	102400
2005-07-12	23.06	23.43	22.96	23.34	226800
2005-07-13	23.24	23.33	23.18	23.28	51000
2005-07-14	23.20	23.26	23.03	23.06	84100
2005-07-15	23.00	23.05	22.50	22.75	63800
2005-07-18	22.60	22.66	22.02	22.10	118900
2005-07-19	22.20	22.26	21.94	21.99	125300
2005-07-20	21.89	22.10	21.89	21.98	89600
2005-07-21	21.87	21.90	21.35	21.40	176300
2005-07-22	21.30	21.38	20.74	21.01	575400
2005-07-25	21.06	21.79	21.01	21.35	35200
2005-07-26	21.57	21.60	21.09	21.28	58600
2005-07-27	21.28	21.28	20.14	20.19	183800
2005-07-28	20.09	20.40	19.66	19.80	219500
2005-07-29	19.00	19.11	18.01	19.03	1429000
2005-08-01	19.03	19.24	18.21	19.00	444700
2005-08-02	19.00	19.48	18.99	19.20	418600
2005-08-03	19.05	19.40	19.00	19.31	158800
2005-08-04	19.36	19.36	19.00	19.08	68400
2005-08-05	19.02	19.13	18.85	18.91	842300
2005-08-08	18.83	18.96	18.39	18.40	186800
2005-08-09	18.34	18.41	18.09	18.09	379500
2005-08-10	18.10	18.10	17.79	18.05	193700
2005-08-11	17.93	18.30	17.88	17.88	203600
2005-08-12	17.83	17.84	17.58	17.67	133700
2005-08-15	17.10	17.10	15.85	16.25	1229800
2005-08-16	16.25	17.03	15.87	16.52	816500
2005-08-17	16.52	16.53	16.05	16.14	350800
2005-08-18	16.75	16.75	16.38	16.40	408900
2005-08-19	16.45	16.66	16.25	16.62	206400
2005-08-22	16.62	16.65	16.34	16.35	304300
2005-08-23	16.41	16.63	16.41	16.45	230500
2005-08-24	16.43	16.69	16.39	16.50	122200
2005-08-25	16.56	16.60	16.27	16.30	148600
2005-08-26	16.22	16.44	16.05	16.12	86000
2005-08-29	16.08	16.28	16.05	16.14	60300
2005-08-30	16.15	16.18	15.96	16.01	145500
2005-08-31	15.90	16.10	15.88	16.00	316700
2005-09-01	16.00	16.00	15.42	15.50	266100
2005-09-02	14.50	16.33	14.50	15.91	1234500
2005-09-06	15.55	16.05	15.55	15.90	434800
2005-09-07	15.80	16.11	15.60	15.77	171200
2005-09-08	15.65	15.88	15.65	15.85	1007500
2005-09-09	15.95	15.95	15.76	15.86	548300
2005-09-12	15.92	16.12	15.90	16.02	141000
2005-09-13	15.77	15.99	15.59	15.65	713500
2005-09-14	15.60	15.70	15.60	15.68	746900
2005-09-15	15.61	15.76	15.60	15.61	422000
2005-09-16	15.63	15.73	15.63	15.66	61400
2005-09-19	15.64	15.98	15.64	15.84	122900
2005-09-20	15.79	15.88	15.65	15.69	335500
2005-09-21	15.65	15.74	15.52	15.56	320700
2005-09-22	15.60	15.68	15.54	15.66	41000
2005-09-23	15.66	15.75	15.59	15.59	264100
2005-09-26	15.65	15.74	15.43	15.60	125900
2005-09-27	15.50	15.56	15.37	15.47	36700
2005-09-28	15.47	16.16	15.47	16.03	512700
2005-09-29	15.93	16.06	15.67	15.95	115500
2005-09-30	15.99	16.03	15.78	16.00	58800
2005-10-03	16.00	16.68	15.96	16.53	138100
2005-10-04	16.65	16.74	16.48	16.50	99000
2005-10-05	16.56	16.56	15.92	15.93	125200
2005-10-06	15.90	15.91	15.70	15.79	169700
2005-10-07	15.80	16.00	15.77	15.91	136100
2005-10-10	15.91	16.00	15.80	15.81	34500
2005-10-11	15.71	15.81	15.65	15.65	37900
2005-10-12	15.60	15.76	15.22	15.38	70500
2005-10-13	15.32	15.63	15.19	15.55	124100
2005-10-14	15.55	15.80	15.55	15.70	98600
2005-10-17	15.75	15.86	15.62	15.80	36600
2005-10-18	15.75	16.48	15.75	16.36	70700
2005-10-19	16.21	16.35	16.01	16.35	109700
2005-10-20	16.35	17.84	16.35	17.00	276700
2005-10-21	17.00	17.10	16.41	16.53	132000
2005-10-24	16.70	16.71	15.70	16.58	251100
2005-10-25	16.45	16.55	15.75	16.05	130900
2005-10-26	16.00	16.22	15.82	16.15	155100
2005-10-27	16.18	16.18	15.97	16.03	117400
2005-10-28	16.00	16.12	15.82	16.12	90800
2005-10-31	16.14	16.22	16.05	16.10	67500
2005-11-01	16.12	16.35	16.10	16.15	164400
2005-11-02	16.20	16.28	16.10	16.20	72900
2005-11-03	16.15	16.31	16.13	16.19	73800
2005-11-04	16.20	16.39	16.00	16.11	106200
2005-11-07	16.02	16.20	15.99	16.19	39100
2005-11-08	16.00	16.30	15.99	16.09	154400
2005-11-09	16.00	16.00	15.65	15.92	147800
2005-11-10	15.95	16.01	15.84	16.00	286100
2005-11-11	16.00	16.25	16.00	16.16	131600
2005-11-14	16.17	16.23	15.95	15.97	195400
2005-11-15	15.90	16.07	15.63	15.65	129800
2005-11-16	15.60	15.65	15.02	15.31	220700
2005-11-17	15.26	15.31	14.75	15.00	296100
2005-11-18	16.00	18.55	16.00	17.80	2081500
2005-11-21	17.81	18.15	17.49	17.49	279300
2005-11-22	17.36	17.49	17.30	17.45	159400
2005-11-23	17.30	17.49	17.00	17.35	237900
2005-11-25	17.44	17.48	17.15	17.20	60900
2005-11-28	17.10	17.13	16.30	16.64	185200
2005-11-29	16.50	16.90	16.40	16.80	474800
2005-11-30	16.79	17.15	16.56	17.05	272300
2005-12-01	17.05	17.48	16.45	17.39	550100
2005-12-02	17.19	17.65	17.07	17.51	267100
2005-12-05	17.50	17.59	17.29	17.51	227000
2005-12-06	17.53	18.83	17.53	18.36	359600
2005-12-07	18.11	18.82	18.11	18.77	369400
2005-12-08	18.90	19.40	18.82	19.13	345100
2005-12-09	19.00	19.35	18.95	19.28	203900
2005-12-12	19.03	19.10	18.55	18.68	179900
2005-12-13	18.66	18.68	17.99	18.13	216000
2005-12-14	18.03	18.16	17.75	18.11	138800
2005-12-15	18.14	18.57	18.14	18.43	141900
2005-12-16	18.52	18.60	17.70	17.80	121900
2005-12-19	17.75	17.92	17.19	17.44	137000
2005-12-20	17.40	17.45	16.90	17.20	306200
2005-12-21	17.15	17.35	16.96	17.14	309100
2005-12-22	17.00	17.18	16.98	16.99	230700
2005-12-23	17.00	17.10	16.95	16.99	113500
2005-12-27	16.89	17.07	16.72	16.78	157400
2005-12-28	16.68	17.07	16.68	17.06	134600
2005-12-29	17.00	17.06	16.95	17.00	192100
2005-12-30	17.02	17.05	16.70	17.05	244700
2006-01-03	16.98	17.20	16.92	17.16	302300
2006-01-04	17.26	18.29	17.26	17.44	334900
2006-01-05	17.52	18.00	17.48	18.00	197400
2006-01-06	17.90	18.07	17.67	17.77	128700
2006-01-09	17.67	18.24	17.34	18.24	302600
2006-01-10	18.15	19.49	18.15	19.35	552600
2006-01-11	19.00	19.13	18.60	18.70	964100
2006-01-12	18.68	18.70	18.45	18.59	484700
2006-01-13	18.49	18.55	18.20	18.30	183900
2006-01-17	18.23	18.30	18.20	18.25	103700
2006-01-18	18.18	18.18	17.97	18.01	650000
2006-01-19	18.06	18.15	18.05	18.10	187700
2006-01-20	18.05	18.15	18.05	18.09	273000
2006-01-23	18.35	18.35	18.14	18.22	88000
2006-01-24	18.20	18.25	18.13	18.15	122200
2006-01-25	18.15	18.25	18.10	18.15	360600
2006-01-26	18.15	18.54	18.13	18.25	243600
2006-01-27	18.95	20.25	18.95	19.00	2223600
2006-01-30	19.00	20.12	18.90	19.94	880900
2006-01-31	20.02	20.92	20.02	20.37	374300
2006-02-01	20.32	21.20	20.16	20.60	485600
2006-02-02	20.55	20.59	19.85	20.25	128500
2006-02-03	20.10	20.20	19.83	19.85	126400
2006-02-06	19.90	20.71	19.90	20.38	230700
2006-02-07	20.40	20.68	20.30	20.60	155200
2006-02-08	20.85	20.86	20.51	20.83	121900
2006-02-09	20.70	20.77	20.06	20.22	223800
2006-02-10	20.20	20.35	20.14	20.35	66500
2006-02-13	20.30	20.74	20.07	20.14	158300
2006-02-14	20.14	20.20	19.94	20.10	94900
2006-02-15	20.05	20.24	20.00	20.15	138200
2006-02-16	20.00	20.42	20.00	20.29	86700
2006-02-17	20.20	20.80	20.10	20.65	106900
2006-02-21	20.65	20.76	20.24	20.39	133900
2006-02-22	20.39	20.39	19.53	20.24	230300
2006-02-23	20.05	20.67	20.00	20.57	188300
2006-02-24	20.50	20.92	20.40	20.68	188100
2006-02-27	20.63	20.98	20.39	20.63	134900
2006-02-28	20.63	20.84	20.28	20.37	138400
2006-03-01	20.40	21.21	20.40	21.10	450000
2006-03-02	20.95	21.50	20.70	21.34	246400
2006-03-03	21.25	21.82	21.24	21.28	119400
2006-03-06	21.14	21.50	21.05	21.40	96100
2006-03-07	21.35	22.15	21.35	22.00	224500
2006-03-08	21.95	22.00	20.94	20.97	171800
2006-03-09	20.90	21.05	20.65	20.90	126300
2006-03-10	20.85	21.10	20.40	20.67	174400
2006-03-13	20.64	21.20	20.60	20.70	97700
2006-03-14	20.60	21.00	20.53	20.71	91100
2006-03-15	20.69	20.78	20.51	20.58	48500
2006-03-16	20.58	20.71	20.44	20.55	76400
2006-03-17	20.51	20.70	20.44	20.56	130300
2006-03-20	20.48	20.48	20.03	20.29	207700
2006-03-21	20.25	20.74	20.00	20.65	257600
2006-03-22	20.65	21.40	20.50	21.35	128800
2006-03-23	21.35	21.35	20.37	20.72	69100
2006-03-24	20.75	20.89	20.55	20.77	50700
2006-03-27	20.70	20.92	20.40	20.78	65900
2006-03-28	20.50	20.70	20.40	20.60	123500
2006-03-29	20.63	20.94	20.62	20.78	80400
2006-03-30	20.68	20.90	20.57	20.80	50900
2006-03-31	20.70	20.95	20.70	20.90	76900
2006-04-03	20.80	21.15	20.75	20.85	190600
2006-04-04	20.73	20.80	20.40	20.59	108300
2006-04-05	20.53	21.00	20.44	20.98	109400
2006-04-06	20.95	21.05	20.80	20.84	74600
2006-04-07	20.74	21.03	20.74	20.96	86400
2006-04-10	20.80	21.03	20.80	20.96	88900
2006-04-11	20.90	21.02	20.90	21.02	139000
2006-04-12	20.60	20.97	20.48	20.90	104600
2006-04-13	20.80	21.15	20.79	21.10	85200
2006-04-17	21.05	21.16	20.92	21.05	123600
2006-04-18	21.00	21.15	20.56	20.65	114900
2006-04-19	20.70	20.90	20.44	20.50	69500
2006-04-20	20.40	20.83	20.31	20.64	71800
2006-04-21	20.62	20.98	20.62	20.95	95900
2006-04-24	20.95	21.24	20.73	21.24	156000
2006-04-25	21.22	21.64	21.22	21.58	96700
2006-04-26	21.50	21.84	21.12	21.81	83000
2006-04-27	21.71	21.71	21.10	21.30	75700
2006-04-28	22.50	23.97	22.50	23.54	1484900
2006-05-01	23.14	24.00	23.12	23.48	385000
2006-05-02	23.40	23.56	23.16	23.40	424700
2006-05-03	23.43	23.67	23.42	23.45	259800
2006-05-04	23.50	23.70	23.32	23.40	107600
2006-05-05	23.36	23.56	23.21	23.39	262100
2006-05-08	23.30	23.43	23.00	23.12	175600
2006-05-09	23.03	23.35	23.03	23.25	142200
2006-05-10	23.20	23.25	22.65	22.80	195300
2006-05-11	22.80	22.80	22.06	22.32	239100
2006-05-12	22.25	22.90	21.90	22.48	164400
2006-05-15	22.25	22.80	22.21	22.41	186300
2006-05-16	22.40	22.40	22.25	22.35	99600
2006-05-17	22.30	22.54	22.00	22.24	199100
2006-05-18	22.24	22.85	22.11	22.20	187700
2006-05-19	22.20	22.30	22.04	22.14	186700
2006-05-22	22.00	22.04	21.31	21.72	207300
2006-05-23	21.50	21.76	20.93	21.12	194500
2006-05-24	21.05	21.35	21.00	21.31	117300
2006-05-25	21.31	21.46	21.04	21.08	101700
2006-05-26	21.02	21.73	20.77	21.48	101100
2006-05-30	21.70	23.57	21.70	21.95	328400
2006-05-31	21.93	22.10	21.52	22.08	181600
2006-06-01	21.95	22.72	21.92	22.50	298600
2006-06-02	22.45	22.75	22.36	22.57	164400
2006-06-05	22.47	22.95	22.31	22.65	96800
2006-06-06	22.60	22.75	22.16	22.60	100100
2006-06-07	22.51	22.90	22.45	22.81	67400
2006-06-08	22.00	22.00	19.90	21.40	308200
2006-06-09	21.50	22.15	21.50	21.78	114900
2006-06-12	21.70	21.70	21.05	21.19	219000
2006-06-13	21.19	21.19	20.44	20.62	557800
2006-06-14	20.60	21.00	20.53	20.80	58800
2006-06-15	20.75	21.30	20.70	21.12	288100
2006-06-16	21.05	21.05	20.65	20.80	74100
2006-06-19	20.75	21.32	20.45	20.83	201800
2006-06-20	20.83	21.15	20.50	20.98	147700
2006-06-21	20.90	21.56	20.85	21.47	177700
2006-06-22	21.30	21.69	21.28	21.54	175300
2006-06-23	21.60	22.25	21.43	22.17	102200
2006-06-26	22.24	22.56	22.12	22.34	113200
2006-06-27	22.34	22.90	22.32	22.44	140000
2006-06-28	22.44	22.52	22.04	22.21	145500
2006-06-29	22.21	23.30	22.21	23.30	176000
2006-06-30	23.23	23.45	22.82	23.30	398400
2006-07-03	23.00	23.33	22.80	23.13	120000
2006-07-05	23.10	23.39	22.50	23.22	165700
2006-07-06	23.10	23.21	22.61	22.63	146600
2006-07-07	22.53	22.83	22.10	22.48	135700
2006-07-10	22.46	22.80	22.16	22.38	84500
2006-07-11	22.34	22.50	21.93	22.33	182100
2006-07-12	22.20	22.50	22.10	22.35	120700
2006-07-13	22.25	22.30	21.83	21.90	122600
2006-07-14	21.80	21.95	21.36	21.50	70600
2006-07-17	21.25	21.66	21.21	21.25	312000
2006-07-18	21.35	21.60	20.91	21.09	127100
2006-07-19	20.95	21.37	20.87	21.29	171400
2006-07-20	21.35	21.58	21.22	21.46	196600
2006-07-21	21.45	21.46	20.00	20.38	351700
2006-07-24	20.46	20.49	20.00	20.14	209600
2006-07-25	20.17	20.48	19.86	19.94	205000
2006-07-26	19.90	20.01	19.68	19.79	188600
2006-07-27	19.81	20.05	19.29	19.40	213900
2006-07-28	19.46	19.77	19.00	19.46	312900
2006-07-31	19.50	20.20	19.50	20.05	279600
2006-08-01	19.97	19.98	19.20	19.52	258500
2006-08-02	19.98	20.14	19.74	20.03	476700
2006-08-03	20.95	21.00	19.09	19.10	685600
2006-08-04	19.15	19.45	18.69	18.77	437200
2006-08-07	18.60	18.70	18.26	18.32	410100
2006-08-08	18.26	19.20	17.83	18.70	419100
2006-08-09	18.75	18.81	17.83	18.02	349400
2006-08-10	18.00	18.95	17.90	18.95	255800
2006-08-11	18.78	18.86	18.54	18.61	117000
2006-08-14	18.59	18.98	18.44	18.47	184200
2006-08-15	18.51	19.72	18.47	19.70	281800
2006-08-16	19.66	20.12	19.35	20.12	319200
2006-08-17	20.12	21.05	20.00	20.87	288000
2006-08-18	20.82	21.75	20.69	21.50	389200
2006-08-21	21.95	21.95	21.00	21.06	264200
2006-08-22	21.20	21.65	21.11	21.46	203400
2006-08-23	21.48	21.50	20.99	21.05	291900
2006-08-24	20.99	21.05	20.89	21.00	173500
2006-08-25	20.99	21.14	20.93	21.00	123900
2006-08-28	21.00	21.49	21.00	21.07	153500
2006-08-29	21.07	21.45	20.94	21.34	123900
2006-08-30	21.25	21.49	21.15	21.27	72000
2006-08-31	21.25	21.70	21.07	21.69	150900
2006-09-01	21.70	21.70	21.31	21.70	168600
2006-09-05	21.74	21.74	20.55	20.95	254400
2006-09-06	20.95	21.00	20.09	20.21	251700
2006-09-07	20.11	20.55	19.65	20.28	194500
2006-09-08	20.20	20.29	19.62	19.73	208100
2006-09-11	19.60	20.04	19.56	19.68	113600
2006-09-12	19.73	20.50	19.73	20.33	246800
2006-09-13	20.32	20.60	19.95	20.15	143500
2006-09-14	20.15	20.30	19.93	20.00	182100
2006-09-15	20.25	20.40	19.70	19.75	209300
2006-09-18	19.73	19.92	19.37	19.46	132200
2006-09-19	19.50	19.60	19.05	19.12	177600
2006-09-20	19.15	19.46	18.88	19.00	138900
2006-09-21	19.05	19.20	18.93	19.17	70400
2006-09-22	19.21	19.37	18.91	18.92	102100
2006-09-25	18.98	19.50	18.95	19.49	76500
2006-09-26	19.55	19.80	19.51	19.78	152800
2006-09-27	19.90	20.03	19.89	20.02	66300
2006-09-28	20.02	20.10	19.75	19.87	79900
2006-09-29	19.87	19.89	19.40	19.85	136100
2006-10-02	19.75	19.77	19.17	19.34	191800
2006-10-03	19.34	19.65	19.05	19.43	150700
2006-10-04	19.45	19.59	19.44	19.50	87100
2006-10-05	19.50	19.65	19.16	19.44	208500
2006-10-06	19.30	19.85	19.30	19.81	73900
2006-10-09	19.55	19.66	19.35	19.55	86800
2006-10-10	19.26	19.38	18.85	18.89	174500
2006-10-11	18.85	18.88	18.64	18.77	84100
2006-10-12	18.77	19.10	18.65	19.09	71300
2006-10-13	19.20	19.22	18.88	19.22	76500
2006-10-16	19.05	19.38	18.98	19.22	115200
2006-10-17	19.18	19.63	19.12	19.52	146400
2006-10-18	19.65	19.67	19.30	19.54	127900
2006-10-19	19.60	19.87	19.50	19.56	65700
2006-10-20	19.56	19.88	19.31	19.80	175600
2006-10-23	20.15	20.60	19.85	19.87	270600
2006-10-24	20.00	20.15	19.78	19.81	218700
2006-10-25	19.81	20.02	19.76	20.00	304800
2006-10-26	20.15	20.21	19.80	19.85	201200
2006-10-27	19.82	20.11	19.82	19.95	148700
2006-10-30	20.00	20.00	19.75	19.80	174500
2006-10-31	19.80	19.90	19.67	19.79	187700
2006-11-01	19.74	19.97	19.54	19.56	161400
2006-11-02	19.52	19.64	19.41	19.48	143000
2006-11-03	19.58	19.62	19.38	19.57	110500
2006-11-06	19.72	19.97	19.60	19.86	165100
2006-11-07	19.93	20.49	19.86	20.37	221500
2006-11-08	20.41	20.54	20.25	20.40	136900
2006-11-09	20.60	20.64	19.72	19.74	214900
2006-11-10	23.75	27.00	23.70	26.41	4278700
2006-11-13	25.95	27.46	25.33	27.30	1239900
2006-11-14	27.05	28.49	27.05	28.13	1075500
2006-11-15	28.00	29.00	27.80	28.77	641600
2006-11-16	28.90	29.41	28.51	29.20	430400
2006-11-17	29.20	29.20	28.00	28.82	516800
2006-11-20	29.70	29.90	28.87	28.95	729800
2006-11-21	29.05	29.05	28.40	28.74	282600
2006-11-22	28.01	28.85	27.88	28.79	325100
2006-11-24	28.80	28.90	28.49	28.54	108800
2006-11-27	28.95	28.98	28.26	28.70	546700
2006-11-28	28.73	28.84	28.31	28.37	201700
2006-11-29	28.52	28.87	28.38	28.50	315000
2006-11-30	28.50	28.73	28.11	28.54	260400
2006-12-01	28.50	28.50	27.05	27.61	691100
2006-12-04	27.70	28.18	27.64	27.96	320500
2006-12-05	28.05	28.99	28.05	28.85	593600
2006-12-06	28.89	29.06	27.98	28.75	485600
2006-12-07	28.75	29.18	28.50	28.98	554000
2006-12-08	30.42	30.93	29.88	30.78	2022100
2006-12-11	31.25	31.41	30.10	30.24	747400
2006-12-12	30.98	31.19	30.05	30.34	505300
2006-12-13	30.79	32.27	30.70	32.10	1283900
2006-12-14	32.15	32.15	31.30	31.40	627300
2006-12-15	31.65	31.78	31.15	31.15	320000
2006-12-18	31.35	31.92	31.16	31.50	342700
2006-12-19	31.07	31.50	30.57	30.99	430100
2006-12-20	30.99	31.40	30.27	30.52	485500
2006-12-21	30.40	31.00	30.40	30.84	545700
2006-12-22	30.68	30.90	30.55	30.86	215300
2006-12-26	30.74	31.00	30.47	30.52	370600
2006-12-27	30.80	31.29	30.71	31.15	267100
2006-12-28	31.30	31.47	31.01	31.15	423800
2006-12-29	31.30	31.70	30.99	31.02	267200
2007-01-03	30.99	32.06	30.56	31.15	637600
2007-01-04	31.16	31.47	30.55	31.10	400900
2007-01-05	31.04	31.22	30.66	31.20	363700
2007-01-08	31.21	31.26	29.81	30.92	619600
2007-01-09	31.08	32.10	31.06	32.10	361800
2007-01-10	31.95	34.37	31.91	33.95	742700
2007-01-11	34.29	34.79	33.80	33.96	414300
2007-01-12	34.08	35.00	33.29	33.67	536600
2007-01-16	34.10	34.40	33.42	33.42	416500
2007-01-17	33.39	34.00	33.03	33.60	376500
2007-01-18	33.35	33.35	30.98	31.39	626200
2007-01-19	30.98	31.04	30.29	30.49	984800
2007-01-22	30.49	31.44	29.68	31.14	771400
2007-01-23	31.13	31.97	30.70	31.88	275200
2007-01-24	31.92	33.00	31.85	32.97	436700
2007-01-25	33.13	33.50	32.50	32.97	444600
2007-01-26	32.98	33.19	32.45	32.63	367800
2007-01-29	32.83	32.98	32.21	32.32	397400
2007-01-30	32.32	32.51	31.91	32.32	364900
2007-01-31	32.77	33.54	32.32	33.50	220400
2007-02-01	33.86	34.02	32.49	33.35	493500
2007-02-02	35.07	35.49	31.75	33.44	779000
2007-02-05	33.18	34.19	32.59	33.87	482800
2007-02-06	33.80	33.90	32.55	32.70	603500
2007-02-07	32.72	33.96	32.72	33.64	306600
2007-02-08	33.70	33.70	33.00	33.15	326700
2007-02-09	33.03	33.80	33.03	33.42	253200
2007-02-12	33.57	33.70	33.00	33.51	247305
2007-02-13	33.40	33.40	32.99	33.35	238204
2007-02-14	33.15	34.03	33.10	33.97	330224
2007-02-15	33.97	33.98	33.62	33.93	351500
2007-02-16	33.89	33.95	33.44	33.83	269900
2007-02-20	34.17	34.17	33.40	33.82	294900
2007-02-21	33.83	33.86	33.42	33.74	416800
2007-02-22	33.80	33.80	33.27	33.72	333800
2007-02-23	33.75	33.85	33.54	33.70	195300
2007-02-26	33.75	33.90	33.40	33.50	366933
2007-02-27	33.25	33.25	31.31	31.88	573300
2007-02-28	31.75	32.01	30.39	32.00	543900
2007-03-01	31.40	32.04	31.25	31.68	267000
2007-03-02	31.65	31.71	30.64	31.22	250800
2007-03-05	30.10	31.10	30.08	30.76	419600
2007-03-06	31.22	31.99	31.21	31.56	389400
2007-03-07	31.66	32.45	30.60	32.28	370500
2007-03-08	32.25	33.69	32.25	33.23	370000
2007-03-09	33.73	33.77	32.93	33.00	236800
2007-03-12	32.80	33.48	32.80	33.31	186000
2007-03-13	32.89	33.01	32.00	32.05	176900
2007-03-14	31.70	32.62	31.67	32.60	179900
2007-03-15	32.15	33.16	32.15	33.07	108900
2007-03-16	33.09	33.70	33.02	33.24	206900
2007-03-19	33.38	33.68	32.82	32.97	153900
2007-03-20	32.80	33.33	32.63	33.28	126500
2007-03-21	33.28	33.99	33.18	33.88	388600
2007-03-22	33.96	35.40	33.88	34.77	360000
2007-03-23	34.70	35.00	34.29	34.90	123800
2007-03-26	34.95	34.99	34.21	34.65	100700
2007-03-27	34.06	34.41	33.32	33.47	445000
2007-03-28	33.45	34.44	33.41	34.33	311800
2007-03-29	34.30	34.45	33.30	33.65	296700
2007-03-30	33.78	34.67	33.78	34.51	261400
2007-04-02	34.35	34.93	33.58	33.98	349500
2007-04-03	33.85	34.50	33.70	34.42	435000
2007-04-04	34.42	34.65	33.93	34.44	275500
2007-04-05	34.30	34.95	34.26	34.80	288100
2007-04-09	34.99	36.51	34.99	35.80	544800
2007-04-10	35.90	36.03	35.57	35.97	281900
2007-04-11	35.55	35.93	35.05	35.75	380300
2007-04-12	35.69	36.22	35.52	36.06	319100
2007-04-13	36.06	36.90	35.65	36.82	223200
2007-04-16	36.87	37.89	36.79	37.79	361400
2007-04-17	37.75	38.22	36.91	37.77	329400
2007-04-18	37.55	37.55	36.84	36.95	212700
2007-04-19	36.50	37.07	36.28	36.53	146901
2007-04-20	36.59	37.18	36.59	37.00	146300
2007-04-23	37.05	37.66	36.89	36.98	222300
2007-04-24	37.06	37.32	37.00	37.11	124100
2007-04-25	37.30	37.37	36.87	37.10	152600
2007-04-26	37.44	39.70	37.00	37.14	167300
2007-04-27	37.16	37.50	36.97	37.49	116800
2007-04-30	37.73	37.73	34.80	35.42	751300
2007-05-01	35.34	35.34	32.14	33.19	1104059
2007-05-02	33.75	35.45	33.50	35.05	632170
2007-05-03	37.00	38.40	36.20	37.45	1222820
2007-05-04	37.25	37.73	37.23	37.42	535000
2007-05-07	36.55	37.39	36.40	36.83	475200
2007-05-08	36.45	36.45	35.65	35.92	260500
2007-05-09	35.90	36.32	35.50	36.12	182700
2007-05-10	36.00	36.19	35.20	35.32	232000
2007-05-11	35.25	35.52	34.72	35.49	201000
2007-05-14	35.20	35.61	34.42	34.69	405900
2007-05-15	34.45	35.12	34.27	34.47	253300
2007-05-16	34.00	34.20	33.19	33.78	315900
2007-05-17	33.60	34.02	33.20	33.68	335300
2007-05-18	33.60	34.49	33.10	34.31	219700
2007-05-21	34.33	34.53	34.00	34.27	349503
2007-05-22	34.28	35.00	34.27	34.56	246000
2007-05-23	34.56	34.82	33.21	33.25	653300
2007-05-24	32.30	32.85	32.11	32.25	3243435
2007-05-25	32.33	32.57	32.26	32.30	436500
2007-05-29	32.50	33.50	32.46	33.15	792500
2007-05-30	33.00	34.16	32.62	33.90	972800
2007-05-31	34.10	34.10	33.40	33.70	540900
2007-06-01	33.70	34.22	33.70	33.99	391600
2007-06-04	33.99	34.24	33.16	33.88	440400
2007-06-05	33.88	34.08	33.53	33.91	429217
2007-06-06	33.91	33.91	33.10	33.41	253000
2007-06-07	33.42	33.65	32.39	32.50	333600
2007-06-08	32.60	32.92	32.31	32.78	188400
2007-06-11	32.85	32.94	32.25	32.51	344200
2007-06-12	32.52	33.39	32.50	32.59	253600
2007-06-13	32.60	33.29	32.60	32.68	242400
2007-06-14	32.60	33.27	32.60	32.73	216100
2007-06-15	32.80	33.17	32.41	32.69	229500
2007-06-18	32.80	32.99	32.50	32.70	267300
2007-06-19	32.59	32.75	32.50	32.70	185800
2007-06-20	32.05	32.15	30.56	31.37	1493900
2007-06-21	31.75	31.90	31.42	31.60	695300
2007-06-22	31.60	32.41	31.55	32.24	667450
2007-06-25	32.30	32.85	32.18	32.66	402500
2007-06-26	34.41	35.14	33.56	34.16	987400
2007-06-27	34.80	35.62	34.25	35.33	498701
2007-06-28	35.01	35.49	34.85	35.31	366400
2007-06-29	35.50	35.70	35.26	35.41	195400
2007-07-02	36.15	36.27	35.65	35.80	406200
2007-07-03	35.72	35.95	35.17	35.36	89800
2007-07-05	35.14	35.45	34.61	35.10	206800
2007-07-06	35.10	35.30	34.60	35.12	221200
2007-07-09	34.95	34.99	34.60	34.96	164100
2007-07-10	34.65	34.84	34.06	34.14	160900
2007-07-11	34.13	34.45	33.91	34.24	221400
2007-07-12	34.94	35.21	34.52	35.14	227800
2007-07-13	35.05	35.08	34.20	34.95	219200
2007-07-16	34.80	34.80	33.90	34.02	261700
2007-07-17	33.77	34.25	33.77	34.08	164600
2007-07-18	34.00	34.01	33.32	33.81	331800
2007-07-19	33.65	34.50	33.65	34.06	226700
2007-07-20	33.95	34.25	33.95	34.00	339400
2007-07-23	34.25	34.65	34.16	34.29	167000
2007-07-24	34.30	34.68	33.71	34.50	343100
2007-07-25	34.52	34.52	33.66	33.92	265700
2007-07-26	33.88	34.20	33.08	33.59	497200
2007-07-27	33.85	34.14	32.70	32.76	318600
2007-07-30	33.00	33.61	33.00	33.40	238900
2007-07-31	33.51	33.98	33.03	33.26	338900
2007-08-01	33.35	33.68	32.63	33.48	384000
2007-08-02	36.94	38.10	36.50	37.97	1680500
2007-08-03	38.00	38.28	36.85	36.97	584700
2007-08-06	36.97	38.18	36.95	38.15	586600
2007-08-07	38.00	38.25	36.31	37.97	640600
2007-08-08	38.00	38.08	34.59	35.70	978300
2007-08-09	36.10	36.10	31.77	33.08	1483200
2007-08-10	33.10	35.95	32.50	35.44	950400
2007-08-13	36.41	36.41	34.56	35.00	500800
2007-08-14	35.36	35.58	34.48	34.77	295400
2007-08-15	34.99	34.99	33.12	33.18	326700
2007-08-16	33.25	33.74	31.01	32.95	693600
2007-08-17	33.45	34.84	32.35	34.39	459300
2007-08-20	34.80	35.20	34.08	34.98	391100
2007-08-21	35.00	35.00	33.89	34.02	373300
2007-08-22	34.56	35.14	34.56	34.88	429400
2007-08-23	34.82	35.46	34.17	34.33	428900
2007-08-24	34.61	35.29	33.80	35.23	366400
2007-08-27	35.34	35.48	34.75	35.33	159700
2007-08-28	35.26	35.29	34.46	34.57	201500
2007-08-29	35.04	35.42	34.57	35.39	193900
2007-08-30	34.87	35.66	34.60	35.33	192900
2007-08-31	35.80	36.73	35.77	36.43	523300
2007-09-04	36.57	36.64	35.68	35.86	430100
2007-09-05	35.13	35.86	35.01	35.27	370800
2007-09-06	35.48	35.71	35.10	35.50	236800
2007-09-07	35.00	35.49	34.63	34.76	207800
2007-09-10	35.06	35.30	33.83	34.37	207600
2007-09-11	34.72	35.44	34.72	35.29	151700
2007-09-12	35.28	35.80	34.82	35.13	295400
2007-09-13	35.50	35.50	34.61	34.70	139700
2007-09-14	34.60	35.14	34.23	34.66	187400
2007-09-17	34.47	35.14	33.85	33.99	352900
2007-09-18	34.07	34.22	32.94	33.31	415000
2007-09-19	33.58	35.00	33.34	33.88	429900
2007-09-20	33.64	34.11	33.46	33.80	239500
2007-09-21	33.92	34.14	33.91	33.91	231400
2007-09-24	34.00	34.00	32.88	33.16	204500
2007-09-25	33.10	34.72	32.98	34.66	390600
2007-09-26	34.74	34.74	34.17	34.51	242200
2007-09-27	34.50	34.96	34.22	34.50	354200
2007-09-28	34.50	35.00	34.50	34.82	222400
2007-10-01	34.50	36.11	34.50	35.79	398600
2007-10-02	36.02	36.55	35.70	36.07	275100
2007-10-03	36.01	36.49	35.74	35.91	184200
2007-10-04	36.15	36.59	36.00	36.06	406000
2007-10-05	36.40	36.66	36.07	36.49	179400
2007-10-08	36.55	36.66	36.13	36.43	96900
2007-10-09	36.55	36.99	36.35	36.89	218100
2007-10-10	36.99	38.00	36.66	37.74	327800
2007-10-11	38.11	38.19	36.32	37.04	151700
2007-10-12	37.04	38.16	36.85	38.16	190900
2007-10-15	38.30	38.33	37.68	38.21	223400
2007-10-16	38.33	38.53	37.46	38.40	460900
2007-10-17	38.65	40.22	38.42	40.19	709800
2007-10-18	40.49	41.29	39.02	41.17	627100
2007-10-19	41.39	41.39	39.82	40.01	412900
2007-10-22	40.12	40.12	38.83	39.26	271700
2007-10-23	39.82	41.10	39.14	40.86	377700
2007-10-24	40.40	40.50	38.70	39.83	305900
2007-10-25	39.75	39.75	38.06	38.75	376100
2007-10-26	39.50	41.40	39.44	41.31	467900
2007-10-29	41.35	41.35	39.82	40.48	303700
2007-10-30	40.94	41.14	40.16	41.14	345700
2007-10-31	41.57	42.10	41.00	41.46	737000
2007-11-01	40.79	40.87	39.71	40.02	459300
2007-11-02	41.43	41.43	39.45	41.03	569200
2007-11-05	41.00	41.90	40.71	41.76	566665
2007-11-06	41.79	43.74	41.12	43.73	707202
2007-11-07	43.73	43.73	41.67	41.90	738835
2007-11-08	42.00	42.69	41.25	42.42	884805
2007-11-09	44.00	49.70	43.97	46.24	2542081
2007-11-12	46.25	47.22	44.71	44.86	692982
2007-11-13	44.09	49.76	44.09	49.49	970400
2007-11-14	50.14	50.14	47.27	47.58	656906
2007-11-15	48.15	48.38	47.00	47.42	555220
2007-11-16	48.21	48.24	47.36	47.80	820204
2007-11-19	48.17	48.22	46.59	46.91	552178
2007-11-20	46.51	47.27	45.06	45.52	555175
2007-11-21	46.02	46.02	43.96	44.61	485011
2007-11-23	44.59	45.84	44.59	45.49	222100
2007-11-26	45.10	48.05	45.10	46.96	793900
2007-11-27	47.55	47.74	46.65	47.66	598652
2007-11-28	47.86	49.50	47.86	48.93	426036
2007-11-29	49.00	52.19	48.75	51.46	917279
2007-11-30	52.81	53.44	49.90	50.24	675095
2007-12-03	51.34	52.85	51.00	51.59	739455
2007-12-04	52.05	52.05	49.62	49.76	844350
2007-12-05	49.58	51.34	49.58	50.75	677700
2007-12-06	51.18	52.08	50.83	51.24	614819
2007-12-07	51.79	51.79	50.41	50.58	432785
2007-12-10	50.85	51.26	49.93	50.21	554025
2007-12-11	49.97	50.66	48.17	48.33	581993
2007-12-12	49.94	50.66	47.02	47.87	657084
2007-12-13	48.00	48.65	47.40	48.44	442385
2007-12-14	48.01	49.09	47.98	48.06	394775
2007-12-17	47.74	48.00	46.07	46.44	488300
2007-12-18	46.40	46.53	45.38	45.90	369469
2007-12-19	46.43	47.16	45.89	46.75	292707
2007-12-20	47.76	47.76	46.01	46.93	312081
2007-12-21	47.45	49.51	47.09	49.30	550814
2007-12-24	49.99	51.86	49.99	51.48	389807
2007-12-26	51.99	51.99	50.77	51.61	392970
2007-12-27	52.20	52.20	50.75	51.37	566900
2007-12-28	50.98	51.69	50.21	50.40	577385
2007-12-31	49.99	50.50	49.50	49.72	386777
2008-01-02	50.04	50.04	47.73	48.64	507677
2008-01-03	49.10	49.71	47.74	48.00	480313
2008-01-04	47.50	47.50	45.33	45.53	942595
2008-01-07	45.04	49.45	45.04	49.21	1186755
2008-01-08	48.84	51.70	48.29	50.93	1050158
2008-01-09	51.28	51.28	48.35	50.55	1065706
2008-01-10	50.54	53.21	50.34	52.73	759943
2008-01-11	52.01	53.63	50.10	51.31	889962
2008-01-14	51.77	52.90	50.10	51.35	637410
2008-01-15	50.92	52.00	50.05	51.18	825942
2008-01-16	50.55	51.52	49.42	50.06	1203845
2008-01-17	50.18	50.18	46.15	46.60	2019799
2008-01-18	46.98	47.75	46.10	47.67	1107468
2008-01-22	42.86	44.28	40.11	43.13	1884854
2008-01-23	41.60	42.37	38.14	40.51	2230551
2008-01-24	40.65	42.00	40.54	41.30	1197487
2008-01-25	42.86	46.24	42.86	44.25	1876649
2008-01-28	45.02	45.02	42.95	44.55	933240
2008-01-29	45.89	45.89	40.88	42.45	1846574
2008-01-30	42.75	43.21	41.35	41.48	1180551
2008-01-31	41.09	43.39	40.10	42.96	1315167
2008-02-01	46.61	50.49	46.61	48.94	3494010
2008-02-04	48.54	48.59	46.88	47.38	1040923
2008-02-05	47.99	49.22	47.40	48.15	1924975
2008-02-06	48.41	48.41	46.75	46.93	1018015
2008-02-07	46.51	48.12	46.29	47.92	1266485
2008-02-08	47.30	49.80	47.30	49.15	876525
2008-02-11	49.50	50.00	48.54	49.52	762082
2008-02-12	49.22	50.00	48.48	48.85	646286
2008-02-13	49.20	50.00	48.65	48.99	687901
2008-02-14	49.12	49.96	47.52	47.68	823530
2008-02-15	47.16	47.40	45.70	46.09	1174735
2008-02-19	47.00	47.60	45.99	46.23	889308
2008-02-20	46.50	46.90	45.32	46.06	1121322
2008-02-21	46.09	46.80	45.89	46.07	578045
2008-02-22	46.75	46.75	44.81	45.85	804500
2008-02-25	46.31	46.51	45.12	46.36	608788
2008-02-26	47.94	47.94	46.08	46.53	826952
2008-02-27	46.76	47.12	45.60	46.17	911045
2008-02-28	46.36	46.36	44.55	44.98	728820
2008-02-29	45.00	45.08	43.85	44.25	1817275
2008-03-03	43.92	44.72	42.85	44.31	1161691
2008-03-04	43.53	44.82	42.70	44.66	1252011
2008-03-05	44.84	45.00	43.93	44.21	1035472
2008-03-06	43.82	44.20	43.18	43.49	849486
2008-03-07	43.42	44.51	42.75	44.51	1483986
2008-03-10	44.45	44.45	43.54	43.65	1249331
2008-03-11	44.31	45.05	43.67	44.95	724466
2008-03-12	45.31	45.46	43.93	44.52	843878
2008-03-13	44.38	44.38	42.82	44.03	1588330
2008-03-14	43.92	44.13	41.68	42.08	1207796
2008-03-17	41.49	41.49	38.62	39.53	2101044
2008-03-18	38.63	39.39	35.90	37.05	3180327
2008-03-19	36.88	37.26	35.71	35.76	1120342
2008-03-20	35.66	35.98	35.22	35.70	872480
2008-03-24	35.71	36.87	35.71	36.07	1081856
2008-03-25	36.35	36.35	35.24	36.16	1087786
2008-03-26	36.12	36.12	35.00	35.44	848081
2008-03-27	36.05	37.44	36.02	36.32	1207309
2008-03-28	36.25	37.42	35.06	35.20	802943
2008-03-31	34.96	36.31	34.96	36.26	731721
2008-04-01	36.84	36.88	35.18	36.20	902677
2008-04-02	35.98	36.99	35.93	36.86	1145643
2008-04-03	36.76	37.75	36.46	37.67	1132705
2008-04-04	37.89	37.99	37.21	37.34	530072
2008-04-07	37.25	37.28	36.36	36.56	573512
2008-04-08	35.72	37.37	35.72	37.04	613205
2008-04-09	37.34	37.92	36.80	37.11	814900
2008-04-10	36.85	36.98	36.31	36.73	1010118
2008-04-11	36.58	36.63	35.57	35.70	948705
2008-04-14	35.39	35.39	33.61	33.62	1105620
2008-04-15	33.51	33.91	32.94	33.63	867973
2008-04-16	33.57	35.32	33.57	35.04	919309
2008-04-17	35.04	35.54	35.04	35.31	507250
2008-04-18	35.53	38.39	35.53	37.61	1266787
2008-04-21	37.61	37.93	37.06	37.84	575841
2008-04-22	37.59	37.66	36.70	36.87	614430
2008-04-23	37.00	38.16	36.39	38.06	486205
2008-04-24	38.39	40.00	37.85	39.61	658059
2008-04-25	39.76	41.19	39.21	40.89	1067198
2008-04-28	40.64	41.90	40.64	41.52	1039964
2008-04-29	41.37	41.37	39.92	40.81	917818
2008-04-30	40.52	41.80	40.15	40.15	939758
2008-05-01	40.55	42.20	40.22	41.75	1420074
2008-05-02	47.55	49.69	45.04	46.21	3262472
2008-05-05	46.01	46.18	44.66	45.70	728849
2008-05-06	45.69	45.94	44.61	45.75	865009
2008-05-07	45.33	45.42	44.00	44.27	585240
2008-05-08	44.93	44.93	42.88	44.47	653858
2008-05-09	44.36	44.82	44.03	44.65	296375
2008-05-12	44.51	45.98	44.15	45.73	614097
2008-05-13	45.73	46.53	45.32	46.27	425586
2008-05-14	46.27	46.30	45.25	45.45	436459
2008-05-15	45.08	46.09	45.05	46.06	252179
2008-05-16	46.09	46.36	45.64	46.27	341868
2008-05-19	46.22	46.89	45.86	46.06	497913
2008-05-20	45.53	45.85	44.75	45.71	467477
2008-05-21	46.10	46.14	44.27	44.63	392826
2008-05-22	44.78	45.46	44.31	45.23	205872
2008-05-23	45.37	46.07	44.92	46.02	537010
2008-05-27	45.78	47.63	45.31	47.11	858477
2008-05-28	47.47	47.94	46.90	47.69	397159
2008-05-29	47.53	47.71	46.85	47.42	429573
2008-05-30	47.28	48.01	46.97	48.01	559721
2008-06-02	48.00	48.00	46.69	46.99	382083
2008-06-03	47.30	47.36	46.32	46.58	593768
2008-06-04	46.50	47.39	45.86	46.78	394675
2008-06-05	46.93	47.39	46.80	47.13	430836
2008-06-06	47.11	47.34	45.26	45.40	638433
2008-06-09	45.82	46.01	44.86	45.12	390826
2008-06-10	45.00	46.36	44.42	45.70	606904
2008-06-11	45.40	45.69	44.20	44.41	402493
2008-06-12	44.86	44.86	43.25	43.76	515746
2008-06-13	44.25	45.77	44.25	45.13	483393
2008-06-16	44.53	46.71	44.00	45.85	639105
2008-06-17	46.10	47.11	46.00	46.78	319070
2008-06-18	46.79	46.88	45.76	45.99	478961
2008-06-19	45.69	45.95	44.43	45.00	418573
2008-06-20	44.58	44.61	43.82	43.92	524334
2008-06-23	44.20	44.62	43.71	43.85	427689
2008-06-24	43.57	43.77	40.61	40.63	932163
2008-06-25	41.10	42.09	40.63	41.76	846795
2008-06-26	41.51	41.51	39.19	39.33	649118
2008-06-27	39.67	40.00	39.03	39.35	1173840
2008-06-30	39.72	40.41	39.30	40.30	582120
2008-07-01	39.42	40.90	38.62	40.68	938275
2008-07-02	40.47	42.78	40.47	41.67	1065515
2008-07-03	41.66	42.14	40.33	40.97	451119
2008-07-07	40.99	41.17	39.33	39.92	383438
2008-07-08	39.95	40.20	39.13	40.15	698094
2008-07-09	40.00	40.68	38.51	38.69	406766
2008-07-10	38.63	39.09	37.66	38.67	612595
2008-07-11	37.82	38.53	37.31	38.12	489857
2008-07-14	38.36	38.85	37.62	37.84	399965
2008-07-15	37.19	37.19	36.12	36.36	695760
2008-07-16	36.41	38.27	36.17	38.00	1165682
2008-07-17	38.60	38.60	37.26	38.36	582247
2008-07-18	38.72	40.16	38.14	39.90	840672
2008-07-21	39.76	41.14	39.76	40.02	473104
2008-07-22	39.50	41.05	39.38	41.05	548061
2008-07-23	41.01	41.95	40.46	40.68	337876
2008-07-24	40.62	41.36	39.80	40.35	419875
2008-07-25	40.94	42.00	40.19	41.11	429618
2008-07-28	41.22	41.95	40.53	41.72	969086
2008-07-29	41.75	41.75	39.69	41.00	1305885
2008-07-30	41.38	41.50	39.80	40.34	939692
2008-07-31	40.43	40.84	39.70	40.69	1084637
2008-08-01	43.25	43.25	37.01	39.24	2499806
2008-08-04	38.92	39.43	37.89	38.93	937310
2008-08-05	38.84	40.74	38.84	40.34	694908
2008-08-06	40.64	41.00	40.10	40.85	626018
2008-08-07	40.25	40.89	40.17	40.57	524646
2008-08-08	40.24	41.39	40.21	41.31	605242
2008-08-11	41.30	42.52	40.84	42.24	496283
2008-08-12	41.70	41.70	40.72	41.16	495818
2008-08-13	40.80	41.54	40.28	41.48	547839
2008-08-14	41.15	42.39	40.93	41.84	357091
2008-08-15	41.89	42.58	41.59	42.46	436640
2008-08-18	42.86	42.86	41.06	41.46	363364
2008-08-19	41.42	41.75	41.10	41.61	147781
2008-08-20	41.28	42.00	41.00	41.54	179707
2008-08-21	41.59	41.59	40.69	41.31	517918
2008-08-22	41.93	41.99	41.30	41.44	230087
2008-08-25	41.44	41.44	40.35	40.57	386913
2008-08-26	40.50	41.12	40.00	40.98	514633
2008-08-27	41.26	41.37	40.63	41.34	263173
2008-08-28	41.33	41.45	40.85	41.12	247708
2008-08-29	40.82	41.00	40.58	40.70	245481
2008-09-02	41.22	41.39	40.38	40.66	355050
2008-09-03	40.45	40.94	39.91	40.03	512394
2008-09-04	39.67	40.03	39.10	39.20	752250
2008-09-05	39.11	40.23	39.11	40.09	617275
2008-09-08	40.66	41.09	40.21	41.02	684648
2008-09-09	40.84	41.13	40.44	40.50	600227
2008-09-10	40.44	41.32	40.44	40.90	703750
2008-09-11	40.50	41.40	39.80	41.30	497278
2008-09-12	41.06	41.30	40.85	41.16	573882
2008-09-15	39.06	41.12	39.06	39.81	497259
2008-09-16	38.90	41.16	36.59	40.96	1045822
2008-09-17	40.21	40.21	38.15	39.38	1075013
2008-09-18	39.74	41.74	38.80	40.54	1197621
2008-09-19	42.40	44.00	40.11	42.61	832416
2008-09-22	42.06	42.06	39.81	39.95	343779
2008-09-23	39.72	40.25	38.19	38.38	490325
2008-09-24	38.57	38.99	38.00	38.46	302043
2008-09-25	37.29	37.84	36.11	36.16	1271047
2008-09-26	36.00	36.83	35.72	36.04	832874
2008-09-29	35.99	36.02	33.37	33.49	982526
2008-09-30	33.81	35.49	33.00	35.19	1008879
2008-10-01	34.90	35.75	34.59	35.20	559303
2008-10-02	34.95	35.08	33.06	33.33	603343
2008-10-03	33.55	34.18	32.34	32.34	509562
2008-10-06	31.64	31.99	29.53	31.35	560871
2008-10-07	31.60	31.61	29.44	29.44	719289
2008-10-08	28.99	31.46	28.58	30.13	726139
2008-10-09	30.85	30.85	28.20	28.75	599646
2008-10-10	27.45	31.00	26.28	30.50	1032073
2008-10-13	31.05	33.39	31.05	33.33	516721
2008-10-14	34.42	34.64	31.04	31.37	592870
2008-10-15	31.42	31.42	28.10	28.29	717907
2008-10-16	28.35	30.47	27.26	30.20	1001012
2008-10-17	29.30	31.50	29.30	30.84	546049
2008-10-20	31.36	32.09	30.80	32.05	453702
2008-10-21	31.75	31.95	30.89	30.99	365649
2008-10-22	30.78	30.78	29.66	30.18	527313
2008-10-23	29.52	30.48	28.05	30.16	1147705
2008-10-24	28.05	31.02	28.05	30.67	917358
2008-10-27	30.44	30.81	29.86	30.07	922202
2008-10-28	30.14	30.79	28.75	30.13	1486536
2008-10-29	29.80	30.26	29.06	29.63	1589739
2008-10-30	30.52	31.29	30.00	31.27	663617
2008-10-31	31.11	32.11	30.86	31.57	664086
2008-11-03	31.84	32.44	31.32	32.32	468782
2008-11-04	32.76	33.69	32.24	32.75	338836
2008-11-05	32.55	32.69	29.29	29.44	758622
2008-11-06	29.03	29.89	27.92	28.22	738336
2008-11-07	28.27	31.70	28.27	31.53	1579657
2008-11-10	32.32	32.32	30.75	31.35	1137524
2008-11-11	31.16	31.85	30.33	31.54	563808
2008-11-12	30.75	30.75	28.54	28.61	1116315
2008-11-13	28.41	28.98	26.31	28.98	1474679
2008-11-14	29.39	29.39	27.00	27.00	1084452
2008-11-17	27.10	27.95	26.79	27.39	1003800
2008-11-18	27.55	27.90	25.93	26.71	787797
2008-11-19	27.00	27.20	25.65	25.78	713921
2008-11-20	25.24	26.44	24.62	24.86	970018
2008-11-21	25.57	25.85	24.50	25.85	904682
2008-11-24	26.54	28.40	25.93	27.97	808977
2008-11-25	28.61	29.00	26.80	27.56	2330786
2008-11-26	27.40	30.22	27.16	29.92	821608
2008-11-28	30.11	30.45	28.95	29.82	305616
2008-12-01	28.91	29.62	27.77	27.84	879600
2008-12-02	28.50	28.63	27.52	28.34	773135
2008-12-03	27.95	28.93	27.15	28.27	573182
2008-12-04	28.26	29.26	27.15	27.86	826626
2008-12-05	27.25	28.30	26.47	28.26	731228
2008-12-08	28.29	28.80	27.94	28.32	635212
2008-12-09	28.01	29.63	28.01	28.91	568624
2008-12-10	29.21	30.13	29.12	29.65	531934
2008-12-11	29.31	29.31	27.55	27.91	392655
2008-12-12	27.14	29.03	27.14	28.90	444540
2008-12-15	29.34	29.39	27.79	28.17	562910
2008-12-16	28.49	30.47	28.13	30.43	481549
2008-12-17	29.85	33.65	29.85	32.87	1111212
2008-12-18	33.28	33.28	31.28	31.72	533608
2008-12-19	32.73	32.74	31.63	32.37	704231
2008-12-22	32.77	32.82	30.97	31.81	575327
2008-12-23	31.88	32.34	30.84	31.53	508580
2008-12-24	31.33	32.27	30.90	31.95	181759
2008-12-26	31.93	32.45	31.38	32.22	242902
2008-12-29	32.44	32.44	30.68	30.68	729501
2008-12-30	30.90	32.27	30.68	32.27	391240
2008-12-31	32.02	33.11	31.72	32.76	310773
2009-01-02	33.01	33.30	32.13	33.15	493235
2009-01-05	33.29	34.92	32.93	33.52	848436
2009-01-06	34.08	34.08	33.16	33.61	656252
2009-01-07	33.48	33.48	32.03	32.43	589882
2009-01-08	31.94	32.44	31.11	32.03	577434
2009-01-09	31.93	32.24	30.83	31.85	501077
2009-01-12	32.00	32.43	31.49	32.07	590039
2009-01-13	32.08	33.15	31.90	31.99	735395
2009-01-14	31.76	31.80	30.34	30.72	691694
2009-01-15	30.45	31.35	29.43	30.81	691167
2009-01-16	31.18	31.97	30.45	31.57	496903
2009-01-20	31.38	31.87	31.00	31.12	730224
2009-01-21	31.68	31.74	30.50	31.08	585953
2009-01-22	28.69	29.35	27.21	27.46	2244785
2009-01-23	27.00	27.97	26.28	27.48	986460
2009-01-26	27.51	27.72	26.78	27.00	1103881
2009-01-27	27.20	27.38	25.95	26.27	1025833
2009-01-28	26.34	27.43	26.34	27.08	914120
2009-01-29	26.81	26.86	25.49	25.85	904376
2009-01-30	26.02	26.48	24.93	25.56	767346
2009-02-02	25.50	25.85	24.77	25.50	885612
2009-02-03	25.81	25.95	24.90	25.63	965543
2009-02-04	25.91	26.69	25.56	25.87	1000957
2009-02-05	27.92	30.65	27.35	30.18	4142684
2009-02-06	30.25	31.60	30.09	31.17	1346111
2009-02-09	31.06	32.67	31.06	32.18	1121988
2009-02-10	32.01	32.79	31.11	31.54	1136636
2009-02-11	31.83	32.60	31.41	32.06	939467
2009-02-12	31.63	32.91	31.60	32.90	965430
2009-02-13	32.75	33.51	32.42	32.73	788523
2009-02-17	32.43	32.50	31.67	32.14	791999
2009-02-18	32.16	32.28	30.79	30.95	964602
2009-02-19	31.35	31.50	30.38	30.59	794304
2009-02-20	30.00	30.43	29.23	29.97	972838
2009-02-23	30.19	30.31	28.95	29.22	907105
2009-02-24	29.44	30.77	28.86	30.47	749185
2009-02-25	30.28	30.45	27.89	28.89	2141712
2009-02-26	29.12	29.92	28.95	29.50	1194112
2009-02-27	29.10	29.10	27.94	28.05	1332799
2009-03-02	27.39	27.95	27.06	27.64	1289568
2009-03-03	28.00	28.53	27.50	28.07	1890671
2009-03-04	28.25	29.89	28.24	29.40	1276053
2009-03-05	29.10	30.21	28.88	29.25	1638134
2009-03-06	29.20	29.74	28.41	29.13	1168108
2009-03-09	28.67	29.95	28.38	28.51	901794
2009-03-10	28.75	30.42	28.52	30.35	1112058
2009-03-11	30.36	31.29	30.02	31.06	840481
2009-03-12	30.79	31.91	30.39	31.80	732510
2009-03-13	32.01	33.03	31.67	32.89	1368431
2009-03-16	32.96	33.44	31.77	31.91	1092682
2009-03-17	31.99	32.72	31.53	32.72	634698
2009-03-18	32.76	33.82	32.46	33.56	799961
2009-03-19	33.79	34.34	33.59	33.86	702234
2009-03-20	33.72	33.86	32.39	32.86	815777
2009-03-23	33.71	34.94	33.13	34.87	920916
2009-03-24	34.51	34.95	33.09	33.88	947516
2009-03-25	33.88	34.22	32.15	33.29	990959
2009-03-26	33.36	34.92	33.29	34.91	1442071
2009-03-27	34.65	34.78	33.91	34.02	915300
2009-03-30	33.77	33.83	32.89	33.42	734266
2009-03-31	33.77	34.76	33.50	34.11	793140
2009-04-01	33.92	34.94	33.60	34.90	614602
2009-04-02	35.10	37.32	34.92	36.38	1119176
2009-04-03	36.16	36.83	35.90	36.61	1185546
2009-04-06	36.50	36.69	35.53	36.00	715003
2009-04-07	35.56	35.93	34.37	34.45	801913
2009-04-08	34.76	35.60	34.52	34.99	637017
2009-04-09	35.42	36.18	35.27	35.56	1014663
2009-04-13	35.52	35.64	34.03	34.68	1003133
2009-04-14	34.50	34.72	34.01	34.35	893160
2009-04-15	34.00	34.93	34.00	34.93	1111581
2009-04-16	34.82	36.12	34.80	35.83	899616
2009-04-17	35.63	37.06	35.62	36.42	1353400
2009-04-20	36.14	36.14	34.62	34.77	548756
2009-04-21	34.87	35.79	34.60	35.44	645071
2009-04-22	35.35	36.40	35.08	35.34	545842
2009-04-23	35.60	35.85	34.85	35.57	584659
2009-04-24	35.57	37.12	34.84	36.81	1321672
2009-04-27	36.20	37.52	36.20	37.29	1142535
2009-04-28	37.27	37.85	36.93	37.76	684264
2009-04-29	38.42	40.25	38.28	40.05	1228476
2009-04-30	40.47	40.72	39.30	40.13	1356781
2009-05-01	39.48	39.83	37.63	38.59	1898119
2009-05-04	38.61	38.78	37.69	38.37	1585160
2009-05-05	38.48	39.65	37.86	39.54	1426412
2009-05-06	39.87	40.00	38.32	39.09	1113761
2009-05-07	39.48	39.49	37.86	38.70	907563
2009-05-08	39.29	40.00	38.80	40.00	1095540
2009-05-11	39.67	39.79	38.58	38.63	1003057
2009-05-12	39.04	39.47	38.32	39.20	1004331
2009-05-13	38.51	38.94	37.20	37.74	1060440
2009-05-14	37.71	38.33	37.36	38.02	610657
2009-05-15	38.02	38.83	38.01	38.64	591058
2009-05-18	38.84	39.15	38.03	39.15	820788
2009-05-19	38.65	39.00	38.35	38.67	686515
2009-05-20	39.06	40.83	39.06	39.87	1494868
2009-05-21	39.41	39.74	37.74	38.48	1029762
2009-05-22	38.73	38.83	37.40	37.42	762024
2009-05-26	37.75	39.44	37.52	39.23	1298408
2009-05-27	37.81	38.07	35.76	36.01	3755262
2009-05-28	36.15	36.98	35.15	35.52	1719124
2009-05-29	35.87	36.20	35.25	36.06	703945
2009-06-01	37.78	38.38	36.93	38.00	1263525
2009-06-02	37.87	38.31	37.54	37.69	1165940
2009-06-03	37.05	37.05	36.33	36.72	863713
2009-06-04	36.58	37.14	36.55	36.81	714463
2009-06-05	37.50	38.25	37.25	37.78	834494
2009-06-08	37.50	38.04	37.17	37.92	629745
2009-06-09	38.01	38.67	38.01	38.34	686958
2009-06-10	38.33	38.57	36.65	37.25	927187
2009-06-11	37.45	38.36	37.25	38.10	597428
2009-06-12	38.18	38.18	37.27	38.07	363250
2009-06-15	37.76	37.84	36.87	37.40	363558
2009-06-16	37.59	37.79	37.00	37.09	572852
2009-06-17	37.13	37.60	36.50	37.32	472917
2009-06-18	37.44	37.44	36.53	37.35	478098
2009-06-19	37.47	37.62	36.84	37.03	621572
2009-06-22	36.66	36.91	36.20	36.20	288173
2009-06-23	36.33	36.39	34.67	35.36	755122
2009-06-24	35.41	36.83	35.41	35.99	520044
2009-06-25	35.62	37.02	35.41	36.90	672701
2009-06-26	36.86	37.17	36.38	36.70	670865
2009-06-29	36.64	37.56	36.61	37.34	650825
2009-06-30	37.45	37.72	36.73	37.28	429301
2009-07-01	37.56	37.66	36.61	37.11	566257
2009-07-02	36.84	37.13	36.07	36.47	305020
2009-07-06	36.11	36.11	35.30	35.83	609918
2009-07-07	35.97	35.97	34.81	34.91	468153
2009-07-08	34.89	35.08	34.14	34.86	492679
2009-07-09	34.77	35.00	34.32	34.94	334973
2009-07-10	34.71	35.22	34.44	35.11	375437
2009-07-13	35.75	36.02	35.18	36.02	604394
2009-07-14	36.10	36.42	35.55	36.29	272480
2009-07-15	36.61	38.15	36.60	38.13	548941
2009-07-16	38.32	39.07	38.01	38.94	464464
2009-07-17	38.94	39.04	38.31	39.04	231191
2009-07-20	39.23	39.48	38.53	39.04	478684
2009-07-21	38.95	39.28	38.63	38.88	379281
2009-07-22	38.63	40.47	38.55	40.34	527464
2009-07-23	40.35	41.48	40.17	41.43	529486
2009-07-24	40.79	42.10	40.46	41.97	768607
2009-07-27	41.97	41.99	41.33	41.88	436069
2009-07-28	41.49	42.25	41.49	42.06	441178
2009-07-29	41.99	42.34	41.40	42.04	303648
2009-07-30	42.42	42.50	41.28	41.59	845067
2009-07-31	41.22	42.47	40.10	41.63	1672198
2009-08-03	42.02	42.25	41.61	42.10	463191
2009-08-04	41.80	42.04	41.42	41.90	528805
2009-08-05	41.85	42.09	40.34	40.53	673459
2009-08-06	40.53	40.93	39.77	40.04	395595
2009-08-07	40.40	40.49	39.98	40.06	324867
2009-08-10	40.17	40.17	39.41	39.47	342118
2009-08-11	39.25	39.60	38.74	39.47	467314
2009-08-12	39.30	40.14	39.30	39.52	452058
2009-08-13	39.63	40.58	39.60	40.49	337095
2009-08-14	40.51	40.51	39.34	40.03	305291
2009-08-17	39.49	39.80	39.02	39.54	413746
2009-08-18	39.68	40.41	39.52	40.29	515506
2009-08-19	39.92	40.27	39.73	39.92	395752
2009-08-20	40.01	40.32	39.74	39.94	236681
2009-08-21	40.31	40.31	39.60	40.03	327531
2009-08-24	40.08	40.08	39.49	39.68	256795
2009-08-25	39.69	39.76	39.36	39.49	421178
2009-08-26	39.58	39.97	39.20	39.83	429191
2009-08-27	39.83	39.83	38.91	39.41	429398
2009-08-28	39.60	40.19	39.41	40.08	451542
2009-08-31	40.00	40.00	38.58	39.01	547250
2009-09-01	38.65	38.99	37.15	37.23	1140916
2009-09-02	37.03	37.40	36.44	36.55	1315866
2009-09-03	36.70	37.19	36.60	36.99	648981
2009-09-04	37.22	37.27	36.68	36.97	658999
2009-09-08	37.18	38.33	37.07	37.73	937710
2009-09-09	37.99	38.44	37.76	38.22	896171
2009-09-10	38.19	38.55	38.02	38.29	362871
2009-09-11	38.39	38.62	38.29	38.40	422662
2009-09-14	38.17	38.17	37.77	38.00	458208
2009-09-15	38.05	38.30	37.67	37.84	676647
2009-09-16	38.03	38.76	37.83	38.37	774587
2009-09-17	38.29	39.74	38.29	39.24	572900
2009-09-18	39.34	39.52	39.00	39.33	327966
2009-09-21	39.24	39.62	39.04	39.45	374457
2009-09-22	39.51	39.78	39.30	39.51	400226
2009-09-23	39.50	39.72	39.00	39.00	379533
2009-09-24	38.94	39.01	38.23	38.75	501692
2009-09-25	38.71	38.71	37.87	37.99	435580
2009-09-28	38.30	38.69	38.05	38.51	177602
2009-09-29	38.63	38.77	37.97	38.03	308030
2009-09-30	38.24	38.75	37.94	38.19	397877
2009-10-01	38.29	38.62	37.44	37.46	452556
2009-10-02	37.41	38.28	37.25	37.97	585976
2009-10-05	38.31	38.37	37.55	37.62	501215
2009-10-06	37.85	38.20	37.61	37.88	374335
2009-10-07	37.99	37.99	37.27	37.40	445802
2009-10-08	37.73	38.04	37.60	37.60	364126
2009-10-09	37.75	38.01	37.41	37.69	495911
2009-10-12	38.03	38.18	37.55	37.71	246017
2009-10-13	37.77	37.84	37.29	37.64	279985
2009-10-14	37.85	40.38	37.85	40.30	1001800
2009-10-15	40.31	40.50	39.61	40.49	426430
2009-10-16	40.38	41.03	39.91	40.83	604272
2009-10-19	41.00	41.50	40.50	41.46	432021
2009-10-20	41.16	41.70	40.55	41.09	444980
2009-10-21	41.08	41.87	40.61	41.26	436516
2009-10-22	41.27	41.39	39.90	41.20	569197
2009-10-23	41.30	45.14	41.30	45.05	2069659
2009-10-26	44.91	45.47	43.63	43.88	1112055
2009-10-27	43.66	43.92	41.99	42.25	936172
2009-10-28	42.20	42.46	41.00	41.24	915620
2009-10-29	41.37	41.94	40.85	41.83	591932
2009-10-30	42.61	43.74	41.87	41.94	1223004
2009-11-02	41.90	42.47	41.57	42.45	1073540
2009-11-03	42.60	44.20	42.19	44.18	1177123
2009-11-04	42.10	42.44	40.33	41.92	2458410
2009-11-05	41.62	42.20	40.93	41.74	945889
2009-11-06	41.35	42.08	41.35	41.86	835396
2009-11-09	41.99	42.91	41.89	42.70	644145
2009-11-10	42.44	42.81	41.93	42.42	513897
2009-11-11	42.79	42.79	42.05	42.52	346904
2009-11-12	42.60	42.71	41.82	41.94	271459
2009-11-13	42.00	42.44	41.67	42.06	588056
2009-11-16	42.55	43.39	42.26	43.23	624760
2009-11-17	43.19	43.19	42.67	42.96	618875
2009-11-18	43.07	43.22	42.62	43.15	571149
2009-11-19	43.14	43.14	42.44	42.95	464473
2009-11-20	42.85	43.29	42.64	43.28	365542
2009-11-23	43.44	44.37	43.33	43.61	369627
2009-11-24	43.61	44.00	43.26	43.98	317744
2009-11-25	44.05	44.30	43.87	44.24	435656
2009-11-27	43.44	44.12	43.28	43.77	163919
2009-11-30	44.19	44.87	43.43	44.72	996037
2009-12-01	44.83	45.37	44.78	44.90	774495
2009-12-02	44.75	45.23	44.68	45.01	643602
2009-12-03	45.32	45.37	44.82	44.85	367067
2009-12-04	45.12	45.57	44.48	45.28	426359
2009-12-07	45.33	46.20	45.31	46.03	497923
2009-12-08	46.04	46.09	45.36	45.63	500961
2009-12-09	45.71	45.95	45.15	45.43	381462
2009-12-10	45.39	45.50	44.59	44.59	474314
2009-12-11	44.46	45.17	44.11	44.48	351150
2009-12-14	44.61	45.24	44.23	45.03	544316
2009-12-15	45.05	45.26	44.88	44.99	306986
2009-12-16	45.03	45.71	44.85	45.44	375445
2009-12-17	45.43	45.55	44.89	44.91	229476
2009-12-18	44.99	46.35	44.99	46.35	499822
2009-12-21	46.35	47.07	45.81	46.76	366189
2009-12-22	46.90	47.80	46.76	47.41	353283
2009-12-23	47.21	47.24	46.06	46.97	299457
2009-12-24	47.12	47.65	46.08	47.48	143901
2009-12-28	47.48	47.83	47.15	47.42	239765
2009-12-29	47.40	47.59	47.02	47.27	209012
2009-12-30	47.21	47.81	47.06	47.70	272910
2009-12-31	47.80	47.98	47.58	47.73	212811
2010-01-04	47.87	48.82	47.81	48.79	446967
2010-01-05	48.50	49.20	48.50	49.05	378850
2010-01-06	49.23	49.99	49.10	49.93	463567
2010-01-07	49.90	50.62	49.52	50.51	543892
2010-01-08	50.55	51.02	50.29	50.94	370418
2010-01-11	50.94	50.96	49.65	50.13	504936
2010-01-12	49.77	50.20	49.62	49.96	395752
2010-01-13	50.00	51.03	49.73	50.97	270941
2010-01-14	50.94	51.61	50.89	51.17	520330
2010-01-15	51.16	51.52	49.97	50.13	978903
2010-01-19	50.07	50.52	49.98	50.27	221088
2010-01-20	50.23	50.45	48.92	49.26	586650
2010-01-21	49.54	50.32	49.02	49.36	402179
2010-01-22	49.54	49.83	47.59	47.63	354046
2010-01-25	48.95	50.58	48.78	50.46	709166
2010-01-26	50.17	50.38	49.49	49.58	286436
2010-01-27	49.83	50.45	49.59	50.24	285276
2010-01-28	50.27	50.59	49.67	50.27	410911
2010-01-29	50.64	51.51	50.12	50.33	468245
2010-02-01	50.32	51.27	50.18	51.10	322490
2010-02-02	51.39	51.48	50.50	50.60	427906
2010-02-03	50.36	51.14	49.72	50.03	864776
2010-02-04	51.19	53.33	50.20	50.93	1759332
2010-02-05	50.87	52.45	49.84	52.42	928603
2010-02-08	52.32	52.46	50.98	51.19	559512
2010-02-09	51.38	52.20	51.00	51.73	598558
2010-02-10	51.70	52.65	51.69	52.32	687919
2010-02-11	52.38	52.90	51.93	52.86	546980
2010-02-12	52.36	53.13	51.23	53.08	414872
2010-02-16	53.38	53.38	52.74	53.11	310304
2010-02-17	53.24	53.26	52.83	53.08	249746
2010-02-18	53.21	53.26	52.87	53.12	281442
2010-02-19	52.81	53.58	52.64	53.51	298175
2010-02-22	53.69	53.69	52.55	52.74	438047
2010-02-23	52.54	52.75	52.14	52.38	345424
2010-02-24	52.50	52.67	52.11	52.50	445285
2010-02-25	51.84	52.58	51.14	52.49	291365
2010-02-26	52.18	53.40	51.20	53.27	477814
2010-03-01	53.45	54.99	53.31	54.84	420774
2010-03-02	54.95	55.80	54.85	55.77	585093
2010-03-03	55.77	56.30	55.66	55.97	286815
2010-03-04	55.84	56.23	55.39	56.05	412096
2010-03-05	56.22	57.13	56.20	56.85	281533
2010-03-08	57.03	57.15	56.50	56.72	240349
2010-03-09	56.50	57.12	56.34	56.55	520300
2010-03-10	56.54	57.29	56.34	56.98	428889
2010-03-11	57.22	57.42	56.53	57.29	354895
2010-03-12	57.69	58.14	57.13	57.91	255118
2010-03-15	57.61	58.35	56.94	57.27	308838
2010-03-16	57.23	57.30	56.58	57.06	361990
2010-03-17	57.38	58.80	57.38	58.77	341147
2010-03-18	59.00	59.43	58.50	58.71	238443
2010-03-19	58.57	59.19	57.79	58.00	368712
2010-03-22	57.62	58.84	56.55	58.76	315151
2010-03-23	58.73	59.62	58.44	59.36	309418
2010-03-24	59.33	59.59	58.57	58.66	328097
2010-03-25	59.14	59.73	58.77	58.80	292709
2010-03-26	58.65	59.44	58.55	59.19	269973
2010-03-29	59.21	59.56	58.72	59.31	247915
2010-03-30	59.53	59.99	58.95	59.07	318041
2010-03-31	58.86	59.57	58.50	58.67	354769
2010-04-01	59.01	59.66	58.80	59.11	210277
2010-04-05	59.45	59.96	59.11	59.96	303605
2010-04-06	59.53	59.62	59.02	59.09	349453
2010-04-07	59.10	60.00	58.89	59.30	357608
2010-04-08	59.26	59.26	58.17	58.70	298046
2010-04-09	58.90	59.42	58.55	59.37	164339
2010-04-12	59.45	59.63	58.76	58.81	232529
2010-04-13	58.60	58.89	58.09	58.39	269240
2010-04-14	58.45	59.34	58.45	59.24	275026
2010-04-15	59.44	59.48	58.96	59.09	273240
2010-04-16	59.12	59.39	58.58	59.13	247941
2010-04-19	59.31	59.37	58.16	58.64	224599
2010-04-20	58.71	59.90	58.71	59.48	212749
2010-04-21	59.60	60.05	59.57	60.03	331926
2010-04-22	59.90	60.86	59.14	60.82	352976
2010-04-23	61.00	61.71	60.86	61.53	292484
2010-04-26	61.50	62.76	61.44	62.34	410228
2010-04-27	62.65	63.63	61.68	61.87	376950
2010-04-28	62.00	62.37	61.29	61.88	664629
2010-04-29	62.13	62.74	61.53	62.52	603688
2010-04-30	66.24	69.05	65.78	68.72	2156147
2010-05-03	68.25	69.72	68.09	68.28	771624
2010-05-04	67.66	67.95	65.46	66.10	847049
2010-05-05	64.75	66.75	63.29	66.23	627143
2010-05-06	65.49	66.41	60.01	65.23	617697
2010-05-07	65.27	65.47	62.61	63.79	722813
2010-05-10	65.88	68.27	65.88	67.80	615224
2010-05-11	67.50	68.50	66.77	67.09	390654
2010-05-12	67.18	68.79	67.18	68.62	409523
2010-05-13	68.68	68.99	67.03	67.16	357404
2010-05-14	66.95	66.95	64.62	64.66	627088
2010-05-17	64.56	65.05	62.69	64.23	799020
2010-05-18	64.27	64.98	62.81	63.72	817322
2010-05-19	63.46	64.04	62.91	63.25	834530
2010-05-20	62.04	62.28	60.03	60.60	666204
2010-05-21	59.63	61.99	58.76	61.96	714460
2010-05-24	61.28	62.59	61.25	62.09	418925
2010-05-25	60.68	62.04	60.03	62.00	457605
2010-05-26	62.99	64.66	62.30	63.60	836226
2010-05-27	64.29	66.74	64.93	66.72	1187036
2010-05-28	66.43	66.98	65.73	66.01	808820
2010-06-01	65.60	66.50	65.00	65.00	532937
2010-06-02	64.90	66.19	64.67	66.14	495258
2010-06-03	67.84	68.82	67.21	68.71	953241
2010-06-04	68.30	68.30	65.55	66.15	792686
2010-06-07	66.00	67.03	64.43	64.84	460872
2010-06-08	64.60	65.54	62.81	63.44	693258
2010-06-09	64.06	65.08	63.58	64.26	789698
2010-06-10	65.27	66.53	64.65	66.51	488341
2010-06-11	66.19	66.93	65.75	66.60	406520
2010-06-14	67.18	67.50	66.38	66.52	452779
2010-06-15	67.09	69.44	66.95	69.37	631621
2010-06-16	69.36	69.45	68.08	68.38	427425
2010-06-17	68.75	68.88	67.68	68.26	256322
2010-06-18	68.14	68.68	66.84	67.24	960760
2010-06-21	67.97	68.31	66.46	66.83	407138
2010-06-22	66.45	67.01	65.31	65.61	692866
2010-06-23	65.75	66.68	65.18	66.18	368684
2010-06-24	66.24	66.40	65.19	65.75	382114
2010-06-25	66.04	66.83	65.27	66.46	418007
2010-06-28	66.66	67.10	66.10	66.39	288209
2010-06-29	66.17	66.17	63.00	63.47	691031
2010-06-30	63.13	64.28	62.29	62.69	482507
2010-07-01	62.24	62.71	60.35	62.18	808603
2010-07-02	62.11	62.83	61.62	62.55	374970
2010-07-06	63.63	65.30	61.87	62.38	485640
2010-07-07	62.49	64.20	62.45	64.20	446135
2010-07-08	64.48	65.14	64.24	64.71	339711
2010-07-09	65.07	65.07	64.04	64.54	349086
2010-07-12	64.32	65.22	63.45	64.99	478193
2010-07-13	65.23	67.64	65.23	66.68	690717
2010-07-14	66.85	68.18	66.59	68.07	686409
2010-07-15	68.11	68.71	67.20	67.69	951718
2010-07-16	66.62	67.23	65.09	65.19	378044
2010-07-19	65.78	67.12	65.16	66.97	462905
2010-07-20	66.06	67.70	65.42	67.49	531565
2010-07-21	67.76	67.91	66.29	66.53	334674
2010-07-22	67.57	68.44	67.15	67.50	387353
2010-07-23	67.55	68.48	66.75	68.34	483494
2010-07-26	68.59	69.45	68.34	69.15	666812
2010-07-27	69.46	70.14	66.78	67.20	903178
2010-07-28	67.23	67.36	66.11	66.48	514475
2010-07-29	67.01	67.01	64.57	65.84	659157
2010-07-30	62.40	64.72	61.36	63.47	1693499
2010-08-02	64.12	65.04	62.39	62.58	971552
2010-08-03	62.25	63.33	62.25	63.02	951150
2010-08-04	63.01	63.87	62.70	63.54	625029
2010-08-05	63.54	64.19	62.69	63.22	533497
2010-08-06	62.69	63.08	60.97	62.86	843372
2010-08-09	63.21	63.61	62.77	62.81	384466
2010-08-10	62.12	62.19	60.30	60.75	1096361
2010-08-11	59.94	59.94	57.12	58.68	1206536
2010-08-12	57.51	59.33	57.51	59.30	1076420
2010-08-13	59.16	59.26	56.12	56.16	1084704
2010-08-16	56.24	56.84	55.66	56.10	1126510
2010-08-17	56.36	58.65	56.36	58.35	846410
2010-08-18	58.63	58.65	57.91	58.06	458577
2010-08-19	57.67	58.50	56.93	57.14	585647
2010-08-20	56.84	57.34	56.70	57.15	446236
2010-08-23	57.24	57.57	54.43	54.59	942134
2010-08-24	53.79	54.44	52.19	53.76	943501
2010-08-25	53.59	54.08	52.68	53.79	870697
2010-08-26	54.08	55.22	53.71	53.79	435674
2010-08-27	54.08	56.28	53.81	55.90	939252
2010-08-30	55.66	55.96	55.22	55.25	774214
2010-08-31	54.92	55.86	54.92	55.42	751425
2010-09-01	56.17	57.70	56.17	56.86	842323
2010-09-02	56.75	57.69	56.55	57.46	655893
2010-09-03	58.06	58.22	57.03	57.19	473669
2010-09-07	56.91	57.35	56.08	56.15	471992
2010-09-08	56.50	56.78	55.70	56.04	863573
2010-09-09	56.82	56.82	53.54	54.48	897639
2010-09-10	54.69	54.86	53.86	54.12	395296
2010-09-13	54.87	55.43	54.62	55.16	457212
2010-09-14	55.16	55.56	54.50	55.27	521814
2010-09-15	54.42	54.99	54.16	54.68	419591
2010-09-16	54.43	55.94	54.43	55.74	701276
2010-09-17	55.87	56.18	55.56	55.95	521392
2010-09-20	56.18	60.49	55.96	60.25	1253890
2010-09-21	60.06	61.10	58.35	60.08	1368857
2010-09-22	61.38	62.95	59.55	60.21	1294238
2010-09-23	59.93	61.00	59.52	60.21	445001
2010-09-24	60.90	62.55	60.90	61.74	620852
2010-09-27	62.15	62.66	61.30	61.92	454339
2010-09-28	58.71	60.69	57.73	60.32	1984089
2010-09-29	60.08	60.30	58.56	58.86	1186514
2010-09-30	59.21	59.49	56.71	56.81	1719191
2010-10-01	57.53	57.81	56.82	57.48	702335
2010-10-04	57.48	57.82	56.69	57.77	573367
2010-10-05	58.78	60.19	58.42	59.92	806726
2010-10-06	60.00	60.21	57.45	57.91	745764
2010-10-07	58.50	58.72	57.72	57.80	554601
2010-10-08	57.80	58.42	56.89	58.10	360991
2010-10-11	58.06	58.06	57.24	57.52	581572
2010-10-12	57.66	59.09	57.26	58.92	452996
2010-10-13	59.40	60.52	59.21	60.25	617636
2010-10-14	62.67	63.26	60.61	60.76	816072
2010-10-15	61.31	61.76	60.51	61.29	488554
2010-10-18	61.29	61.81	61.17	61.21	358520
2010-10-19	60.36	60.92	59.63	60.15	383742
2010-10-20	60.38	60.77	60.13	60.60	337315
2010-10-21	60.79	61.80	60.79	61.36	366822
2010-10-22	61.43	62.69	61.22	62.56	346507
2010-10-25	62.99	63.17	62.51	62.58	582150
2010-10-26	62.50	62.62	61.56	61.86	453527
2010-10-27	61.40	62.43	60.98	61.85	463456
2010-10-28	62.33	62.69	60.15	61.25	544604
2010-10-29	61.15	63.17	61.13	61.68	1091087
2010-11-01	61.80	63.10	61.80	62.93	512752
2010-11-02	63.22	63.89	62.86	63.77	421883
2010-11-03	63.78	65.29	63.34	65.19	686910
2010-11-04	65.85	67.48	65.28	65.85	995037
2010-11-05	64.94	69.54	64.66	69.51	1479594
2010-11-08	69.50	69.69	68.42	69.23	716626
2010-11-09	67.94	68.93	66.73	67.11	722858
2010-11-10	67.00	67.35	66.00	67.22	812263
2010-11-11	66.13	66.56	65.39	65.69	806674
2010-11-12	65.11	66.16	65.04	65.53	496161
2010-11-15	65.53	65.53	64.42	64.68	595288
2010-11-16	64.03	64.50	63.16	63.85	564026
2010-11-17	63.83	64.16	63.49	63.94	486235
2010-11-18	64.38	64.96	64.28	64.33	356624
2010-11-19	64.31	65.21	63.82	64.95	399893
2010-11-22	64.58	65.67	64.44	65.47	429095
2010-11-23	64.79	64.98	63.79	64.27	443038
2010-11-24	64.66	65.94	64.63	65.69	287115
2010-11-26	65.17	65.59	64.95	65.25	84932
2010-11-29	64.85	64.85	63.03	64.07	361683
2010-11-30	63.23	63.79	62.41	63.29	737808
2010-12-01	63.93	65.87	63.93	65.79	611441
2010-12-02	65.63	65.78	64.94	65.30	424196
2010-12-03	65.12	66.12	64.92	65.93	347487
2010-12-06	65.82	66.81	65.52	66.44	395323
2010-12-07	67.11	67.51	66.06	66.44	465322
2010-12-08	66.52	66.86	65.51	66.01	302172
2010-12-09	66.26	67.92	66.17	67.88	430875
2010-12-10	67.61	67.70	67.12	67.34	373395
2010-12-13	67.93	68.44	67.51	67.65	350705
2010-12-14	67.49	67.73	66.86	67.24	381535
2010-12-15	67.09	67.32	66.48	66.63	314426
2010-12-16	66.45	66.57	65.47	66.57	336002
2010-12-17	66.56	67.77	66.56	67.75	343184
2010-12-20	67.64	67.65	66.24	66.85	237476
2010-12-21	67.30	67.44	66.47	66.79	210190
2010-12-22	66.79	66.90	66.24	66.39	225494
2010-12-23	66.14	66.78	66.14	66.49	416509
2010-12-27	66.53	66.97	66.08	66.78	176443
2010-12-28	66.78	67.47	66.46	67.40	184213
2010-12-29	67.30	67.50	66.79	66.94	110592
2010-12-30	66.70	66.97	66.42	66.66	120855
2010-12-31	66.66	67.00	65.81	66.70	178396
2011-01-03	67.22	68.88	67.03	67.64	473226
2011-01-04	67.94	68.00	67.48	67.53	587411
2011-01-05	67.50	68.48	67.47	67.51	379626
2011-01-06	67.51	68.16	67.40	67.45	413671
2011-01-07	67.60	68.02	67.03	67.64	190549
2011-01-10	67.35	67.50	66.36	66.90	269556
2011-01-11	67.04	67.39	66.43	66.61	179093
2011-01-12	66.89	67.02	65.43	65.83	239523
2011-01-13	65.74	65.87	62.80	63.00	1260307
2011-01-14	62.79	63.02	61.28	61.51	1119718
2011-01-18	61.02	61.02	59.19	60.69	1414403
2011-01-19	60.61	62.35	60.61	61.66	982480
2011-01-20	61.05	61.25	59.90	60.19	508648
2011-01-21	60.45	61.80	60.19	60.29	437473
2011-01-24	60.58	60.63	59.68	60.06	736667
2011-01-25	60.05	60.56	59.95	59.99	695335
2011-01-26	60.12	62.42	60.12	62.09	731000
2011-01-27	62.60	62.60	61.46	61.85	703405
2011-01-28	62.19	62.19	60.18	60.50	1065225
2011-01-31	60.84	60.84	59.63	59.70	794069
2011-02-01	60.21	60.41	58.39	60.27	1089144
2011-02-02	60.14	61.35	60.04	60.26	523961
2011-02-03	60.25	61.68	59.79	61.56	887131
2011-02-04	57.21	57.60	54.10	56.56	3824900
2011-02-07	56.70	57.37	54.91	55.12	1631867
2011-02-08	54.94	55.53	54.66	54.93	783900
2011-02-09	54.81	54.94	53.90	54.51	1055681
2011-02-10	54.20	54.25	53.42	53.74	1038071
2011-02-11	53.48	53.90	53.34	53.80	709406
2011-02-14	53.89	54.05	52.40	52.72	823912
2011-02-15	52.34	52.34	51.08	51.49	1181763
2011-02-16	51.62	51.64	50.57	51.29	1058552
2011-02-17	51.25	52.20	50.93	51.49	1223081
2011-02-18	51.74	51.98	51.45	51.93	1115114
2011-02-22	51.65	51.89	50.59	51.37	1362886
2011-02-23	51.20	51.59	50.93	51.13	2116481
2011-02-24	50.98	51.38	50.42	51.12	971637
2011-02-25	51.35	51.50	50.75	51.29	573288
2011-02-28	51.57	52.26	50.51	50.57	970526
2011-03-01	50.70	50.83	49.40	49.42	1258633
2011-03-02	49.52	50.49	49.46	49.93	1039453
2011-03-03	50.39	51.40	50.33	51.16	1008662
2011-03-04	51.20	51.60	50.89	51.29	869177
2011-03-07	51.68	51.83	49.51	50.00	814556
2011-03-08	50.05	51.90	49.72	51.41	760462
2011-03-09	51.40	51.77	50.80	51.22	432474
2011-03-10	50.50	50.63	49.66	50.13	448833
2011-03-11	50.04	51.03	50.01	50.83	528961
2011-03-14	50.74	51.60	50.16	50.24	562373
2011-03-15	49.14	50.31	49.00	49.97	771077
2011-03-16	50.13	50.66	48.55	48.83	591654
2011-03-17	49.73	49.73	47.58	47.74	1112129
2011-03-18	48.23	48.61	47.52	48.03	726628
2011-03-21	48.48	48.73	48.17	48.64	365450
2011-03-22	48.67	48.73	47.41	47.55	502159
2011-03-23	47.61	48.20	46.80	48.09	524512
2011-03-24	48.29	48.92	47.91	48.91	419041
2011-03-25	49.00	49.22	48.00	48.10	709056
2011-03-28	48.22	49.42	48.22	48.56	547202
2011-03-29	48.75	49.38	48.41	49.25	548764
2011-03-30	49.67	49.82	48.92	49.00	579154
2011-03-31	49.01	49.92	48.89	49.21	641023
2011-04-01	49.33	49.30	48.01	48.25	896744
2011-04-04	48.15	48.42	47.67	47.99	422706
2011-04-05	48.03	48.34	47.60	47.90	515437
2011-04-06	48.00	49.51	47.85	49.39	854861
2011-04-07	49.43	51.23	49.43	50.99	1021019
2011-04-08	51.34	51.47	50.70	51.04	670490
2011-04-11	51.22	51.59	50.70	50.75	571145
2011-04-12	50.58	50.73	49.74	50.27	487794
2011-04-13	50.50	50.58	49.66	49.87	516736
2011-04-14	49.82	49.82	45.86	46.10	2514405
2011-04-15	46.25	47.35	46.10	46.23	903726
2011-04-18	45.99	46.12	45.18	45.62	774611
2011-04-19	45.65	45.69	44.41	44.48	944808
2011-04-20	45.42	48.28	45.42	47.77	2228869
2011-04-21	48.11	48.07	47.31	47.79	500568
2011-04-25	47.99	49.15	47.92	49.08	715990
2011-04-26	49.20	49.78	49.16	49.49	621910
2011-04-27	49.65	49.90	49.13	49.49	810062
2011-04-28	49.55	50.22	49.55	50.04	581007
2011-04-29	49.97	50.15	49.63	50.06	570663
2011-05-02	50.29	50.86	50.15	50.47	632022
2011-05-03	50.43	50.64	49.81	50.19	761809
2011-05-04	50.13	50.25	48.78	49.81	756710
2011-05-05	49.64	51.28	49.23	50.77	904010
2011-05-06	47.97	50.10	47.51	49.07	2072920
2011-05-09	49.17	49.82	48.68	49.78	1062323
2011-05-10	49.95	50.22	49.43	50.15	840755
2011-05-11	50.12	50.15	49.31	49.79	1024833
2011-05-12	49.57	50.11	49.10	49.84	773285
2011-05-13	49.73	50.10	48.46	48.60	764325
2011-05-16	48.50	48.56	47.44	47.68	872887
2011-05-17	47.68	48.63	47.51	48.51	533017
2011-05-18	48.35	49.50	48.32	49.19	557967
2011-05-19	49.19	49.32	49.02	49.24	417823
2011-05-20	49.12	49.20	48.61	48.68	597203
2011-05-23	47.99	47.99	47.04	47.71	486137
2011-05-24	47.73	47.82	47.02	47.43	452907
2011-05-25	47.10	47.14	46.19	46.19	1139240
2011-05-26	45.90	46.41	45.75	46.35	863202
2011-05-27	46.44	47.00	46.33	46.71	333811
2011-05-31	47.10	47.26	46.37	46.74	1000080
2011-06-01	46.56	47.05	45.07	45.29	1117206
2011-06-02	45.37	46.52	45.20	45.73	957402
2011-06-03	45.14	45.90	44.95	45.58	996303
2011-06-06	45.35	45.62	44.03	44.26	1034346
2011-06-07	44.35	44.82	44.00	44.50	691365
2011-06-08	44.31	44.79	44.14	44.27	699475
2011-06-09	44.26	44.59	44.18	44.30	474401
2011-06-10	44.04	44.65	43.56	44.18	854693
2011-06-13	44.18	44.28	43.85	44.02	532541
2011-06-14	44.15	44.50	44.10	44.14	497399
2011-06-15	43.90	44.10	43.46	43.60	505234
2011-06-16	43.51	43.70	42.94	43.13	615598
2011-06-17	43.47	43.79	42.48	42.70	558154
2011-06-20	42.53	42.79	42.28	42.70	570803
2011-06-21	42.79	42.90	42.40	42.60	586170
2011-06-22	42.47	42.79	42.19	42.48	699774
2011-06-23	42.05	42.79	41.97	42.62	590190
2011-06-24	42.65	42.72	41.59	41.90	561505
2011-06-27	41.48	42.21	41.44	41.84	580316
2011-06-28	42.03	42.27	41.83	41.90	355687
2011-06-29	42.06	42.28	41.78	41.93	438161
2011-06-30	41.96	42.81	41.89	42.46	500598
2011-07-01	42.50	43.29	42.25	43.15	636874
2011-07-05	43.05	43.08	41.67	41.89	695279
2011-07-06	41.95	41.95	40.36	40.41	1097144
2011-07-07	40.46	41.75	40.36	41.53	1397316
2011-07-08	41.26	41.41	40.78	41.38	916339
2011-07-11	40.79	41.25	40.59	41.17	806855
2011-07-12	41.01	41.43	40.82	41.15	698589
2011-07-13	41.32	41.95	41.25	41.59	530696
2011-07-14	41.62	42.04	41.17	41.51	887874
2011-07-15	41.69	42.23	41.27	42.23	617661
2011-07-18	42.04	42.24	41.39	41.63	625468
2011-07-19	41.79	42.83	41.77	42.69	588518
2011-07-20	42.97	43.67	42.54	43.61	728838
2011-07-21	43.67	44.27	43.33	44.27	607396
2011-07-22	43.99	44.86	43.72	44.86	586610
2011-07-25	44.45	44.67	44.13	44.37	446783
2011-07-26	44.22	45.36	44.04	44.73	717856
2011-07-27	44.49	44.49	42.90	43.21	944914
2011-07-28	43.05	43.62	42.80	43.17	351833
2011-07-29	42.73	42.92	41.91	42.36	373466
2011-08-01	43.12	43.21	41.18	41.61	596254
2011-08-02	41.41	41.89	40.52	40.55	633349
2011-08-03	40.50	40.97	39.60	40.75	896291
2011-08-04	40.40	40.76	37.64	37.67	1503555
2011-08-05	32.49	32.50	29.41	30.89	7290783
2011-08-08	30.35	30.82	28.89	29.30	3140811
2011-08-09	29.65	32.01	29.38	31.96	3540524
2011-08-10	31.28	32.67	30.51	31.71	2203936
2011-08-11	32.04	33.03	31.86	32.70	1772128
2011-08-12	33.12	33.38	32.15	32.58	1323528
2011-08-15	32.83	33.50	32.63	32.95	1495356
2011-08-16	32.75	33.48	32.63	33.23	1250310
2011-08-17	33.52	33.95	33.45	33.64	686603
2011-08-18	32.76	33.17	32.14	32.39	1115502
2011-08-19	32.00	33.06	31.62	31.68	1236777
2011-08-22	32.26	33.20	32.02	32.18	1007724
2011-08-23	32.40	32.99	31.89	32.36	1130707
2011-08-24	32.50	33.00	32.17	32.71	1284342
2011-08-25	32.82	33.16	31.92	32.45	1083028
2011-08-26	32.42	34.08	32.41	33.50	1042053
2011-08-29	34.04	34.40	33.81	33.83	1394764
2011-08-30	33.89	34.14	33.28	33.49	1504885
2011-08-31	33.77	34.50	33.41	33.60	1160081
2011-09-01	33.55	33.92	32.92	33.07	901539
2011-09-02	32.35	32.47	31.65	32.12	1063961
2011-09-06	31.31	32.11	31.28	32.09	1634977
2011-09-07	32.55	33.72	32.42	33.49	1155842
2011-09-08	33.41	33.60	32.60	32.71	887874
2011-09-09	32.39	32.57	31.10	31.48	1114402
2011-09-12	31.19	31.54	30.47	31.26	1111393
2011-09-13	31.23	31.88	31.14	31.69	768975
2011-09-14	31.90	32.20	31.35	31.89	1652945
2011-09-15	32.07	32.16	31.45	31.93	1691896
2011-09-16	32.00	32.31	31.57	31.70	811448
2011-09-19	31.32	31.32	30.33	30.54	848956
2011-09-20	30.56	31.03	30.23	30.26	834715
2011-09-21	30.21	30.35	28.80	28.80	860321
2011-09-22	28.20	28.21	27.36	27.64	1119190
2011-09-23	27.50	28.29	27.36	27.86	940954
2011-09-26	27.97	28.88	27.50	28.86	580682
2011-09-27	29.44	30.58	29.20	29.61	954648
2011-09-28	29.61	30.14	28.73	28.75	787446
2011-09-29	29.16	29.40	27.66	28.57	1022449
2011-09-30	28.10	28.34	27.40	27.44	612044
2011-10-03	27.18	27.25	26.16	26.28	1137927
2011-10-04	26.00	27.31	25.70	27.30	869044
2011-10-05	27.25	27.94	26.69	27.75	942457
2011-10-06	27.71	29.10	27.69	29.01	759271
2011-10-07	29.03	29.25	27.62	28.33	751413
2011-10-10	28.91	29.77	28.91	29.34	762471
2011-10-11	29.03	29.91	28.97	29.46	534923
2011-10-12	29.79	29.84	29.36	29.55	900949
2011-10-13	29.40	29.46	28.98	29.30	813317
2011-10-14	29.61	29.79	29.10	29.28	680064
2011-10-17	29.20	29.20	27.77	27.84	702552
2011-10-18	27.72	28.69	27.72	28.51	1410472
2011-10-19	28.37	28.79	28.15	28.56	987808
2011-10-20	28.51	28.83	27.36	28.27	923770
2011-10-21	28.71	28.71	28.12	28.59	650536
2011-10-24	28.71	29.96	28.59	29.88	609758
2011-10-25	29.62	29.69	28.81	29.03	486269
2011-10-26	29.52	29.73	28.57	29.55	687601
2011-10-27	30.42	31.38	30.20	30.53	562856
2011-10-28	30.92	31.40	30.53	30.74	844381
2011-10-31	30.63	30.71	29.20	29.24	747212
2011-11-01	28.30	29.20	28.21	28.82	713342
2011-11-02	29.29	29.99	29.14	29.58	456260
2011-11-03	29.84	30.52	29.01	30.48	612088
2011-11-04	30.45	30.76	29.93	30.66	513562
2011-11-07	30.78	30.96	30.10	30.77	492481
2011-11-08	31.00	31.63	30.75	31.56	676276
2011-11-09	30.05	30.35	28.22	28.33	1166948
2011-11-10	28.58	29.23	28.19	28.85	758957
2011-11-11	29.25	29.81	28.67	28.78	721027
2011-11-14	28.79	29.20	27.86	27.98	1256336
2011-11-15	27.92	28.12	27.71	27.97	1186130
2011-11-16	27.86	28.35	27.70	27.70	1114870
2011-11-17	27.50	27.88	27.27	27.69	1402707
2011-11-18	29.55	32.41	29.30	30.70	3007710
2011-11-21	30.86	30.87	30.11	30.50	1714021
2011-11-22	31.03	31.11	29.80	30.68	1177705
2011-11-23	30.34	30.43	29.80	29.82	1008690
2011-11-25	29.79	30.30	29.65	30.00	361691
2011-11-28	30.82	31.50	30.79	31.21	1059173
2011-11-29	31.23	31.49	30.92	31.15	923580
2011-11-30	31.86	32.92	31.84	32.92	1161615
2011-12-01	32.73	33.17	32.33	32.49	928469
2011-12-02	32.95	33.73	32.84	33.12	1022992
2011-12-05	33.57	33.95	32.01	32.18	1137758
2011-12-06	32.15	32.46	31.60	32.07	731475
2011-12-07	31.90	32.68	31.59	32.54	763251
2011-12-08	32.50	32.50	31.20	31.38	752808
2011-12-09	31.52	33.15	31.52	32.89	937698
2011-12-12	32.37	32.64	31.89	32.46	794594
2011-12-13	32.64	32.98	31.94	32.14	1138568
2011-12-14	31.80	32.19	31.28	31.37	1100129
2011-12-15	31.81	32.22	31.32	31.45	924584
2011-12-16	31.61	32.01	31.16	31.40	899473
2011-12-19	31.48	31.69	30.27	30.33	684417
2011-12-20	30.87	31.48	30.87	30.90	788358
2011-12-21	30.79	31.24	30.58	31.16	468662
2011-12-22	31.15	31.60	31.15	31.36	512583
2011-12-23	31.43	31.56	31.00	31.27	304909
2011-12-27	31.16	31.42	30.89	31.02	268888
2011-12-28	30.95	31.09	30.22	30.43	259275
2011-12-29	30.43	30.95	30.42	30.81	413846
2011-12-30	30.76	30.83	30.33	30.51	379605
2012-01-03	31.24	31.89	31.22	31.40	546625
2012-01-04	31.29	31.37	30.68	30.68	351131
2012-01-05	30.65	30.99	30.33	30.84	484965
2012-01-06	30.95	31.38	30.75	31.27	512771
2012-01-09	31.48	31.96	31.32	31.86	446732
2012-01-10	32.14	32.72	32.14	32.60	434249
2012-01-11	32.76	33.20	32.48	33.11	477964
2012-01-12	33.19	33.48	33.04	33.30	437946
2012-01-13	33.01	33.19	32.36	32.40	523160
2012-01-17	32.86	33.44	32.56	32.63	576303
2012-01-18	32.80	33.22	32.55	33.05	464016
2012-01-19	33.30	34.79	33.29	34.68	691922
2012-01-20	34.71	35.57	34.71	34.92	542939
2012-01-23	35.02	37.35	35.02	37.19	1012202
2012-01-24	36.80	37.18	36.36	36.60	806905
2012-01-25	36.45	36.77	36.05	36.59	550726
2012-01-26	36.88	37.19	35.40	35.72	885513
2012-01-27	35.56	36.58	35.55	36.10	770803
2012-01-30	35.82	36.31	35.45	36.12	494554
2012-01-31	36.31	36.44	35.83	36.37	809310
2012-02-01	36.35	38.76	35.80	38.42	1197611
2012-02-02	38.42	38.64	38.02	38.11	558607
2012-02-03	38.76	38.81	38.01	38.03	589340
2012-02-06	37.57	38.12	37.52	37.81	438054
2012-02-07	37.48	38.34	37.41	37.97	581074
2012-02-08	38.37	38.74	38.02	38.41	715500
2012-02-09	38.41	38.92	38.02	38.38	623737
2012-02-10	38.12	38.17	37.43	37.51	533953
2012-02-13	37.89	38.20	37.10	37.60	461337
2012-02-14	37.37	37.44	36.95	37.36	385681
2012-02-15	37.45	38.22	37.36	38.09	781237
2012-02-16	37.88	39.42	37.88	39.33	886422
2012-02-17	39.52	39.65	39.08	39.32	599583
2012-02-21	39.42	39.59	39.04	39.54	649405
2012-02-22	39.35	39.69	38.89	38.92	482999
2012-02-23	38.86	38.91	38.13	38.61	433287
2012-02-24	38.55	39.57	38.51	38.89	864177
2012-02-27	38.51	39.20	38.08	39.11	574173
2012-02-28	39.10	39.45	38.95	39.21	632373
2012-02-29	39.20	39.42	37.96	38.07	765830
2012-03-01	38.11	38.76	37.93	38.12	841549
2012-03-02	38.20	38.58	37.85	37.97	437876
2012-03-05	37.81	37.92	36.49	37.12	508720
2012-03-06	36.57	36.68	35.85	35.95	635480
2012-03-07	36.24	36.79	35.97	36.63	489476
2012-03-08	37.09	37.85	36.87	37.75	935104
2012-03-09	37.87	38.68	37.85	38.41	788229
2012-03-12	38.35	38.41	37.79	38.41	706462
2012-03-13	38.60	39.06	38.53	39.04	760856
2012-03-14	38.86	39.13	38.20	38.74	596537
2012-03-15	38.80	39.35	38.79	39.08	523944
2012-03-16	39.08	39.23	38.74	38.89	551573
2012-03-19	38.68	39.50	38.68	39.08	709499
2012-03-20	39.02	39.04	38.22	38.35	625506
2012-03-21	38.47	38.58	38.18	38.24	418170
2012-03-22	37.83	38.09	37.36	37.88	755049
2012-03-23	37.92	38.28	37.54	38.15	316073
2012-03-26	38.47	38.95	38.47	38.94	502826
2012-03-27	38.97	39.16	38.79	38.84	621942
2012-03-28	38.84	38.90	37.95	38.28	581342
2012-03-29	37.88	38.36	37.60	38.27	512392
2012-03-30	38.48	38.49	37.96	38.06	713287
2012-04-02	37.98	38.23	37.63	38.08	849299
2012-04-03	38.07	38.33	37.99	38.28	633320
2012-04-04	37.82	38.13	37.40	37.93	493885
2012-04-05	37.85	37.94	37.47	37.64	392886
2012-04-09	36.85	37.23	36.64	37.04	475372
2012-04-10	36.89	37.19	36.03	36.33	466720
2012-04-11	36.85	37.49	36.70	37.00	518488
2012-04-12	37.03	37.80	37.03	37.47	391443
2012-04-13	37.29	37.34	36.58	36.62	369900
2012-04-16	36.89	36.96	36.34	36.55	575095
2012-04-17	36.82	37.52	36.61	37.46	647811
2012-04-18	37.18	38.56	37.18	38.24	1044336
2012-04-19	38.16	38.35	37.33	37.74	662888
2012-04-20	38.00	38.55	37.96	38.06	487246
2012-04-23	37.48	37.50	37.03	37.12	582592
2012-04-24	37.09	37.57	36.70	37.53	562068
2012-04-25	38.05	38.65	38.05	38.56	511952
2012-04-26	38.43	39.53	38.34	39.45	671701
2012-04-27	39.45	40.04	39.14	39.39	873632
2012-04-30	39.29	39.43	38.97	39.23	471725
2012-05-01	39.22	39.40	38.62	38.71	1111877
2012-05-02	38.51	39.09	38.32	38.70	756626
2012-05-03	38.57	38.67	37.59	37.63	1208344
2012-05-04	45.18	45.77	42.57	44.22	5930319
2012-05-07	43.71	45.83	43.36	44.76	1399780
2012-05-08	44.22	45.31	43.95	44.74	1247079
2012-05-09	44.38	44.81	43.99	44.50	774883
2012-05-10	43.70	45.00	43.00	44.56	1047631
2012-05-11	44.34	45.44	44.24	44.92	811707
2012-05-14	44.40	45.37	44.35	44.82	718138
2012-05-15	44.82	45.40	44.59	44.95	621758
2012-05-16	44.98	45.60	44.96	45.11	866573
2012-05-17	45.01	45.34	44.18	44.25	758816
2012-05-18	44.26	44.44	43.60	44.11	933460
2012-05-21	44.14	44.42	43.78	44.37	610940
2012-05-22	44.40	44.87	43.94	44.22	773900
2012-05-23	43.86	44.21	42.91	43.91	1110159
2012-05-24	44.13	44.41	43.68	44.00	896267
2012-05-25	43.74	44.17	43.74	43.96	553333
2012-05-29	43.92	44.33	43.92	43.98	857754
2012-05-30	43.75	43.89	43.18	43.62	529155
2012-05-31	43.56	43.72	42.66	42.89	785991
2012-06-01	42.49	42.60	41.26	41.40	692877
2012-06-04	41.37	41.61	40.32	40.78	639300
2012-06-05	40.55	41.70	40.49	41.36	834687
2012-06-06	41.77	42.83	41.74	42.51	614509
2012-06-07	42.83	43.00	41.97	41.99	633956
2012-06-08	41.88	41.97	41.36	41.80	424742
2012-06-11	42.12	42.35	41.17	41.17	686152
2012-06-12	41.28	42.02	41.28	41.70	590290
2012-06-13	41.66	42.00	41.15	41.28	441438
2012-06-14	41.30	42.20	41.02	42.09	616015
2012-06-15	42.10	42.66	42.00	42.27	665126
2012-06-18	42.14	42.54	41.87	42.50	333417
2012-06-19	42.51	43.13	42.51	42.80	399720
2012-06-20	42.75	42.98	42.05	42.42	437731
2012-06-21	42.53	42.75	41.69	41.77	358542
2012-06-22	42.03	42.08	41.48	41.80	716039
2012-06-25	41.18	41.42	40.89	41.37	351318
2012-06-26	41.37	41.78	41.35	41.54	343260
2012-06-27	41.68	42.19	41.54	41.62	514172
2012-06-28	40.65	40.65	39.88	40.59	731417
2012-06-29	41.16	41.54	41.12	41.30	481529
2012-07-02	41.27	41.77	41.04	41.62	346635
2012-07-03	41.56	42.70	41.56	42.69	399226
2012-07-05	42.40	42.70	42.00	42.17	673506
2012-07-06	41.75	41.95	40.56	40.82	519861
2012-07-09	40.65	40.83	39.67	39.73	674656
2012-07-10	39.84	39.88	38.41	38.74	824341
2012-07-11	38.80	39.35	38.07	38.27	1016521
2012-07-12	38.00	38.34	37.52	38.02	465048
2012-07-13	38.13	38.78	37.97	38.04	750662
2012-07-16	38.06	38.19	37.91	38.04	1022753
2012-07-17	38.04	38.17	35.36	35.50	2016703
2012-07-18	34.56	35.10	33.86	34.90	1974931
2012-07-19	34.94	35.48	34.88	35.30	864585
2012-07-20	35.12	35.62	34.94	35.41	1064581
2012-07-23	34.88	35.37	34.51	35.13	563605
2012-07-24	35.05	35.20	34.59	35.00	912224
2012-07-25	35.02	35.47	34.67	34.79	655618
2012-07-26	35.14	35.30	34.59	34.85	500278
2012-07-27	34.94	35.38	34.48	35.28	455033
2012-07-30	35.20	35.28	34.76	34.90	539535
2012-07-31	34.85	35.59	34.81	35.25	1046002
2012-08-01	35.26	39.18	35.26	36.03	6679
2012-08-02	35.61	36.03	34.87	35.80	1368809
2012-08-03	32.70	33.11	30.27	30.67	3475140
2012-08-06	30.94	32.29	30.94	31.90	1290315
2012-08-07	31.75	34.23	31.75	34.09	2244256
2012-08-08	34.01	34.10	33.41	33.78	901201
2012-08-09	33.84	34.48	33.58	34.41	698293
2012-08-10	33.99	34.63	33.75	34.60	794322
2012-08-13	34.38	34.92	33.78	34.37	956191
2012-08-14	34.66	34.74	34.00	34.30	865132
2012-08-15	34.28	34.86	34.27	34.54	605486
2012-08-16	34.60	35.47	34.41	35.36	729907
2012-08-17	35.33	35.46	34.91	35.19	493988
2012-08-20	35.30	35.56	34.90	35.54	515015
2012-08-21	35.68	35.95	34.84	34.97	571848
2012-08-22	35.05	35.09	34.34	34.59	556112
2012-08-23	34.56	34.62	33.23	33.64	1171093
2012-08-24	33.60	34.30	33.54	33.97	430016
2012-08-27	34.13	34.38	33.88	34.06	307420
2012-08-28	34.08	34.44	33.72	34.14	553898
2012-08-29	34.24	34.28	33.53	33.75	544777
2012-08-30	33.63	33.76	32.80	33.01	798020
2012-08-31	33.19	33.67	32.97	33.18	778798
2012-09-04	33.31	33.88	33.24	33.44	815358
2012-09-05	33.47	33.77	33.46	33.49	749890
2012-09-06	33.66	34.54	33.58	34.42	1024283
2012-09-07	34.38	35.17	34.31	34.46	652020
2012-09-10	34.68	35.44	34.55	34.94	729364
2012-09-11	35.04	35.60	34.78	35.22	481064
2012-09-12	35.41	35.71	34.45	34.71	537078
2012-09-13	34.72	35.06	34.32	34.98	591698
2012-09-14	34.96	35.82	34.90	35.42	490722
2012-09-17	35.40	35.45	34.37	34.80	792130
2012-09-18	34.85	35.30	34.56	35.00	797352
2012-09-19	35.05	35.33	34.93	35.09	473500
2012-09-20	35.07	35.12	34.60	34.85	448984
2012-09-21	34.97	35.00	34.51	34.54	428478
2012-09-24	34.50	35.11	34.39	34.98	739078
2012-09-25	34.92	35.00	34.12	34.17	774478
2012-09-26	34.15	34.55	33.44	33.58	765116
2012-09-27	33.64	34.66	33.52	34.09	695299
2012-09-28	33.94	34.12	32.75	32.75	1082486
2012-10-01	32.79	33.03	32.18	32.28	826009
2012-10-02	32.30	32.47	31.51	31.85	961344
2012-10-03	31.90	32.92	31.90	32.42	909979
2012-10-04	32.51	33.11	32.49	32.98	775232
2012-10-05	33.05	33.90	33.03	33.19	501252
2012-10-08	33.08	33.38	32.83	33.19	457809
2012-10-09	33.05	33.13	32.51	32.54	1025530
2012-10-10	32.60	32.81	31.77	31.77	507078
2012-10-11	31.96	32.07	31.50	31.72	439979
2012-10-12	31.77	31.77	30.42	30.92	820837
2012-10-15	31.10	31.43	30.77	31.14	1028685
2012-10-16	31.18	31.77	31.16	31.74	772048
2012-10-17	31.83	31.99	31.58	31.72	544083
2012-10-18	31.85	32.17	31.72	31.86	460557
2012-10-19	31.84	31.98	31.54	31.75	482668
2012-10-22	30.16	32.00	30.16	31.80	567208
2012-10-23	31.67	31.71	31.28	31.52	537734
2012-10-24	31.76	31.98	31.46	31.50	393031
2012-10-25	31.64	31.75	31.17	31.23	633026
2012-10-26	31.29	31.39	30.67	30.74	658447
2012-10-31	30.80	31.90	30.64	31.59	660424
2012-11-01	31.72	33.22	31.31	33.17	623711
2012-11-02	33.37	34.46	32.99	34.10	1270139
2012-11-05	33.45	35.21	32.65	34.84	2371499
2012-11-06	34.68	35.14	34.31	34.74	834066
2012-11-07	34.51	34.59	33.76	33.91	655043
2012-11-08	33.65	34.60	33.51	34.11	1254781
2012-11-09	32.25	34.15	31.67	32.74	3338321
2012-11-12	32.85	33.47	31.80	31.85	880879
2012-11-13	31.76	31.93	31.23	31.25	1518956
2012-11-14	31.21	31.51	30.60	30.62	1050453
2012-11-15	30.71	31.90	30.71	31.88	1159970
2012-11-16	32.00	32.15	31.10	31.58	947045
2012-11-19	31.57	31.95	31.32	31.80	544187
2012-11-20	31.67	32.03	31.26	32.01	507428
2012-11-21	32.01	32.41	31.86	32.26	349116
2012-11-23	32.39	32.67	32.33	32.62	180629
2012-11-26	32.50	32.50	31.99	32.21	969842
2012-11-27	32.24	32.50	31.97	32.11	561094
2012-11-28	32.15	33.00	32.04	32.93	543252
2012-11-29	32.92	33.43	32.92	33.05	360221
2012-11-30	33.06	33.40	32.77	33.37	615053
2012-12-03	33.35	33.35	32.50	32.50	486436
2012-12-04	32.55	32.97	32.47	32.87	305134
2012-12-05	32.86	33.68	32.76	33.42	680153
2012-12-06	33.40	33.84	33.09	33.77	439764
2012-12-07	33.84	33.93	33.41	33.83	457033
2012-12-10	33.65	34.34	33.58	34.25	276901
2012-12-11	34.34	34.53	34.12	34.19	427519
2012-12-12	36.40	37.01	34.76	35.00	2637386
2012-12-13	35.05	35.68	33.51	33.77	1954683
2012-12-14	33.95	34.07	32.48	33.20	1372768
2012-12-17	33.62	35.81	33.51	35.34	1949485
2012-12-18	35.51	35.73	35.04	35.37	1694851
2012-12-19	31.76	31.83	31.15	31.21	1708575
2012-12-20	31.43	31.83	30.81	31.72	1197449
2012-12-21	31.35	31.40	29.77	30.49	1145037
2012-12-24	29.74	30.47	29.61	29.91	438226
2012-12-26	29.91	30.05	28.96	29.29	701297
2012-12-27	29.51	29.51	28.66	29.11	622862
2012-12-28	29.03	29.15	28.89	28.98	483431
2012-12-31	28.85	29.42	28.85	29.33	487326
2013-01-02	29.97	30.32	29.77	30.00	726362
2013-01-03	30.00	30.00	29.62	29.85	748640
2013-01-04	29.77	30.48	29.65	30.44	638787
2013-01-07	30.17	30.56	30.02	30.40	449436
2013-01-08	30.28	30.52	29.59	29.67	447557
2013-01-09	29.62	30.04	29.29	29.48	523584
2013-01-10	29.66	30.14	29.62	30.14	360663
2013-01-11	30.14	30.81	30.05	30.70	545650
2013-01-14	30.74	31.00	30.17	30.39	393376
2013-01-15	30.37	30.52	29.62	30.10	731522
2013-01-16	29.99	30.18	29.66	29.87	445767
2013-01-17	30.00	30.10	29.75	29.85	404523
2013-01-18	29.85	30.54	29.50	30.42	525841
2013-01-22	30.48	31.37	30.42	31.30	662362
2013-01-23	31.30	31.80	31.00	31.10	450097
2013-01-24	31.00	31.53	30.82	31.29	517780
2013-01-25	31.38	31.49	31.20	31.32	378762
2013-01-28	31.15	31.99	31.15	31.88	759121
2013-01-29	31.81	32.05	31.59	31.75	689919
2013-01-30	32.94	34.09	32.13	32.30	1518996
2013-01-31	32.20	32.36	31.80	32.31	824144
2013-02-01	32.47	32.91	32.00	32.39	838668
2013-02-04	32.20	32.50	31.86	32.01	519569
2013-02-05	32.05	32.42	32.00	32.22	421081
2013-02-06	32.00	32.09	31.63	31.98	384584
2013-02-07	31.80	31.94	31.45	31.67	442536
2013-02-08	31.82	32.00	31.60	31.74	267492
2013-02-11	31.68	31.74	30.78	31.54	499459
2013-02-12	31.46	32.21	31.45	31.75	401700
2013-02-13	31.80	32.05	31.06	31.54	517653
2013-02-14	31.39	32.36	31.34	32.18	665182
2013-02-15	32.12	32.30	31.73	31.73	419885
2013-02-19	31.73	32.18	31.72	32.03	377700
2013-02-20	31.93	32.11	31.61	31.67	427453
2013-02-21	31.46	31.66	30.88	31.09	430210
2013-02-22	31.22	31.52	31.11	31.42	384989
2013-02-25	31.44	31.79	31.39	31.71	741984
2013-02-26	31.88	31.89	31.51	31.65	432385
2013-02-27	31.58	31.94	31.41	31.90	262896
2013-02-28	31.95	32.37	31.73	31.88	615706
2013-03-01	31.71	32.04	31.62	31.87	248627
2013-03-04	31.79	31.94	31.50	31.67	380370
2013-03-05	31.77	32.18	31.70	32.02	275881
2013-03-06	32.16	32.41	31.97	32.37	344920
2013-03-07	32.37	32.72	32.25	32.65	226173
2013-03-08	32.65	32.94	32.48	32.68	285330
2013-03-11	32.63	32.73	32.41	32.68	308544
2013-03-12	32.72	32.72	32.35	32.43	253430
2013-03-13	32.43	32.71	32.29	32.65	253577
2013-03-14	32.66	32.86	32.52	32.82	161420
2013-03-15	32.71	33.00	32.44	32.97	530954
2013-03-18	32.77	33.00	32.59	32.76	281295
2013-03-19	32.75	32.75	32.38	32.68	218638
2013-03-20	32.76	33.29	32.70	32.92	343528
2013-03-21	32.80	32.87	32.28	32.55	419153
2013-03-22	32.55	32.55	32.23	32.51	337871
2013-03-25	32.50	33.05	32.40	32.98	361935
2013-03-26	33.01	33.04	32.68	33.00	271226
2013-03-27	32.85	33.49	32.85	33.19	214924
2013-03-28	33.19	33.57	32.94	33.56	270371
2013-04-01	33.56	33.56	32.87	33.04	244679
2013-04-02	32.89	33.16	32.85	32.97	436000
2013-04-03	32.99	33.23	32.95	33.12	313703
2013-04-04	33.19	33.26	32.79	32.97	261514
2013-04-05	32.76	32.80	32.33	32.42	392446
2013-04-08	32.38	32.68	32.14	32.60	297233
2013-04-09	32.62	33.81	32.46	33.53	445804
2013-04-10	33.54	34.26	33.34	33.96	343180
2013-04-11	33.89	33.96	32.89	33.26	497657
2013-04-12	33.11	33.24	32.66	33.01	394081
2013-04-15	32.82	32.83	32.00	32.03	652178
2013-04-16	32.33	32.97	32.12	32.82	441484
2013-04-17	32.70	32.70	31.80	31.95	557196
2013-04-18	31.97	32.17	31.30	31.38	379121
2013-04-19	31.42	32.01	31.19	31.86	526318
2013-04-22	31.78	31.92	31.14	31.55	530868
2013-04-23	31.51	32.45	31.49	32.39	398271
2013-04-24	32.34	32.48	32.02	32.10	641417
2013-04-25	32.27	33.32	32.27	32.38	736458
2013-04-26	33.38	34.72	32.65	33.58	1367575
2013-04-29	33.64	34.02	32.31	32.57	695591
2013-04-30	32.60	32.89	32.46	32.85	759197
2013-05-01	32.80	32.87	31.88	31.94	580411
2013-05-02	31.99	32.13	31.58	31.61	573443
2013-05-03	31.96	32.65	31.89	32.34	495716
2013-05-06	32.39	32.48	32.13	32.29	489193
2013-05-07	32.45	32.52	32.20	32.48	421958
2013-05-08	32.41	32.72	32.26	32.72	459234
2013-05-09	32.50	33.42	32.48	33.03	552242
2013-05-10	33.01	34.46	33.01	34.31	771078
2013-05-13	34.31	34.46	33.81	34.00	253227
2013-05-14	34.10	34.82	34.10	34.52	352787
2013-05-15	34.45	34.78	34.39	34.69	235992
2013-05-16	34.45	34.97	34.27	34.38	794379
2013-05-17	34.19	34.68	34.13	34.43	431101
2013-05-20	34.25	34.87	34.25	34.77	451839
2013-05-21	34.85	34.91	34.80	34.81	554741
2013-05-22	34.80	34.95	33.33	33.42	1091675
2013-05-23	33.01	34.29	33.01	34.18	640872
2013-05-24	33.82	34.69	33.82	34.53	457453
2013-05-28	34.85	35.78	34.75	35.60	808144
2013-05-29	35.45	35.89	35.22	35.54	537647
2013-05-30	35.47	35.63	35.15	35.32	633485
2013-05-31	35.14	35.67	34.75	35.00	2759540
2013-06-03	35.00	35.48	34.23	34.71	701113
2013-06-04	34.61	34.85	34.40	34.70	506621
2013-06-05	34.51	34.66	34.20	34.40	542152
2013-06-06	34.34	34.97	34.34	34.75	434610
2013-06-07	34.89	35.09	34.81	34.96	187224
2013-06-10	35.04	35.23	34.68	35.00	468136
2013-06-11	34.47	34.89	33.58	34.85	376883
2013-06-12	34.98	35.11	33.74	33.92	247314
2013-06-13	33.74	34.26	33.42	34.17	254499
2013-06-14	34.05	34.23	33.42	33.75	179184
2013-06-17	33.96	34.43	33.89	34.07	232248
2013-06-18	34.00	34.61	34.00	34.51	121466
2013-06-19	34.41	34.63	33.97	34.09	141245
2013-06-20	33.77	33.86	33.04	33.13	159740
2013-06-21	33.26	33.56	32.79	33.29	260483
2013-06-24	33.04	33.17	32.67	32.72	224229
2013-06-25	33.05	33.27	32.88	33.10	191027
2013-06-26	33.30	33.68	33.28	33.48	366390
2013-06-27	33.63	34.04	33.41	33.50	329130
2013-06-28	33.46	33.86	33.30	33.45	533037
2013-07-01	33.64	34.07	33.52	33.78	176908
2013-07-02	33.59	33.99	33.33	33.56	152776
2013-07-03	33.45	33.99	33.28	33.66	108785
2013-07-05	34.00	34.27	33.69	33.92	140864
2013-07-08	34.00	34.44	33.76	34.17	233566
2013-07-09	34.44	34.68	34.03	34.15	290164
2013-07-10	34.03	34.31	33.62	33.69	382569
2013-07-11	34.02	34.37	33.79	34.20	336346
2013-07-12	34.26	34.65	34.03	34.50	321965
2013-07-15	34.49	34.67	34.13	34.30	206070
2013-07-16	34.31	34.38	33.56	33.83	368200
2013-07-17	33.91	34.23	33.81	33.88	189168
2013-07-18	33.87	34.18	33.87	34.03	123964
2013-07-19	33.75	34.00	33.40	33.80	388396
2013-07-22	33.82	34.12	33.64	33.95	355733
2013-07-23	34.01	34.14	33.50	33.68	402686
2013-07-24	33.79	33.98	33.35	33.43	319453
2013-07-25	33.49	34.21	33.46	34.18	573015
2013-07-26	31.25	33.28	31.00	33.01	1172249
2013-07-29	32.89	33.18	32.72	33.00	402533
2013-07-30	33.04	33.54	32.86	33.39	392415
2013-07-31	33.39	33.54	32.80	32.89	355880
2013-08-01	33.15	33.31	32.92	33.22	322753
2013-08-02	33.05	33.19	32.79	32.97	358693
2013-08-05	32.93	33.12	32.74	32.82	258070
2013-08-06	32.81	33.35	32.46	32.66	384965
2013-08-07	32.64	33.20	32.33	32.65	243008
2013-08-08	32.80	33.20	32.63	32.77	229032
2013-08-09	32.62	32.97	32.44	32.82	287544
2013-08-12	32.82	33.23	32.49	33.07	330257
2013-08-13	33.12	33.38	32.94	33.04	304194
2013-08-14	33.00	33.15	32.57	32.74	392020
2013-08-15	32.36	33.24	32.33	33.01	631527
2013-08-16	32.96	33.49	32.49	32.51	538109
2013-08-19	32.56	32.81	32.34	32.52	384324
2013-08-20	32.45	32.92	32.38	32.60	301657
2013-08-21	32.49	32.85	32.22	32.34	379323
2013-08-22	32.44	32.63	32.11	32.39	403749
2013-08-23	32.40	32.52	32.24	32.35	227097
2013-08-26	32.29	32.90	32.29	32.60	206055
2013-08-27	32.20	32.50	31.64	31.70	201893
2013-08-28	31.65	31.99	31.60	31.71	169196
2013-08-29	31.65	31.88	31.50	31.87	221760
2013-08-30	31.90	31.96	31.28	31.43	259025
2013-09-03	31.84	32.15	31.19	31.45	228634
2013-09-04	31.44	31.89	31.29	31.54	360670
2013-09-05	31.61	31.79	31.43	31.66	452830
2013-09-06	31.81	31.99	31.29	31.38	390819
2013-09-09	31.42	32.12	31.42	32.10	474349
2013-09-10	31.85	32.19	31.80	32.14	440749
2013-09-11	31.99	32.52	31.92	32.27	246240
2013-09-12	32.22	32.44	32.06	32.21	283460
2013-09-13	32.33	33.48	32.33	33.16	694775
2013-09-16	33.42	33.63	33.19	33.23	525232
2013-09-17	33.48	34.46	33.34	34.45	596174
2013-09-18	34.50	34.68	34.28	34.53	377898
2013-09-19	34.52	34.94	34.33	34.75	366951
2013-09-20	34.71	34.80	34.43	34.49	471537
2013-09-23	34.44	34.75	34.33	34.59	317213
2013-09-24	34.56	35.14	34.38	34.99	488646
2013-09-25	34.97	35.17	34.71	35.03	375291
2013-09-26	35.00	35.19	34.85	34.93	319802
2013-09-27	34.69	34.93	34.39	34.39	281172
2013-09-30	34.00	34.58	33.94	34.51	338695
2013-10-01	34.54	34.88	34.50	34.83	492993
2013-10-02	34.54	34.91	34.41	34.77	253971
2013-10-03	34.62	34.99	34.49	34.91	335728
2013-10-04	34.90	35.43	34.78	35.29	358725
2013-10-07	35.00	35.40	34.70	35.16	242101
2013-10-08	35.00	35.08	34.75	34.78	271977
2013-10-09	34.77	34.99	34.38	34.63	261137
2013-10-10	34.94	35.55	34.89	35.50	254514
2013-10-11	35.20	35.38	34.83	35.17	423393
2013-10-14	35.00	35.30	34.85	35.26	301071
2013-10-15	34.95	35.24	34.88	35.12	295978
2013-10-16	35.06	35.70	35.06	35.28	280825
2013-10-17	35.00	35.22	34.87	35.13	431096
2013-10-18	35.09	35.35	35.01	35.32	369913
2013-10-21	35.15	35.68	35.07	35.56	455804
2013-10-22	35.28	36.12	35.28	35.80	398431
2013-10-23	35.82	35.91	34.69	35.07	785347
2013-10-24	35.09	35.23	34.81	35.11	465030
2013-10-25	34.95	35.53	34.86	35.32	336405
2013-10-28	35.20	35.33	34.96	35.16	342092
2013-10-29	35.10	36.37	35.04	36.29	647826
2013-10-30	36.29	38.36	35.24	35.89	1308034
2013-10-31	35.77	35.96	35.42	35.74	604307
2013-11-01	35.58	35.69	35.08	35.57	448719
2013-11-04	35.54	35.60	35.22	35.42	310908
2013-11-05	35.19	35.36	35.00	35.15	414122
2013-11-06	35.30	35.54	34.93	35.04	203537
2013-11-07	34.97	35.01	34.77	34.95	285270
2013-11-08	34.94	35.53	34.90	35.41	352283
2013-11-11	35.25	35.51	35.15	35.34	199316
2013-11-12	35.30	35.66	35.19	35.49	251161
2013-11-13	35.23	35.39	34.80	35.23	258798
2013-11-14	35.16	35.66	35.00	35.57	233706
2013-11-15	35.67	35.81	35.47	35.60	207958
2013-11-18	35.56	35.92	35.40	35.66	232974
2013-11-19	35.59	35.62	34.86	34.94	353045
2013-11-20	35.01	35.18	34.80	34.82	224649
2013-11-21	34.95	35.49	34.88	35.23	220523
2013-11-22	35.05	35.50	35.04	35.48	265783
2013-11-25	35.45	35.48	35.14	35.40	199103
2013-11-26	35.43	35.97	35.40	35.79	215937
2013-11-27	35.70	35.85	35.37	35.69	169581
2013-11-29	35.75	36.11	35.53	35.93	160139
2013-12-02	35.93	36.41	35.62	36.08	379686
2013-12-03	36.08	36.60	35.67	35.75	441485
2013-12-04	35.55	35.78	35.39	35.54	261066
2013-12-05	35.39	35.51	34.81	35.43	154829
2013-12-06	35.64	36.16	35.53	36.07	224048
2013-12-09	36.00	36.21	35.63	36.20	242702
2013-12-10	36.16	36.54	36.07	36.51	327462
2013-12-11	36.59	38.44	36.56	37.74	885521
2013-12-12	37.61	37.80	37.10	37.44	417767
2013-12-13	37.42	37.44	36.67	37.00	280356
2013-12-16	37.00	37.55	36.82	37.35	193608
2013-12-17	37.39	37.57	37.20	37.42	315979
2013-12-18	37.37	37.44	36.66	37.44	297937
2013-12-19	37.23	37.30	36.95	37.21	207658
2013-12-20	37.28	38.00	37.09	38.00	447292
2013-12-23	38.00	38.67	37.85	38.56	323984
2013-12-24	38.48	38.71	38.30	38.57	126002
2013-12-26	38.61	38.61	38.11	38.48	136502
2013-12-27	38.40	38.82	38.25	38.38	144022
2013-12-30	38.26	38.52	38.07	38.48	287211
2013-12-31	38.48	38.89	38.43	38.56	126736
2014-01-02	38.40	38.92	38.02	38.92	458944
2014-01-03	38.88	39.62	38.59	39.20	320065
2014-01-06	39.19	39.74	39.01	39.26	455683
2014-01-07	39.25	40.36	39.21	40.29	431509
2014-01-08	40.42	41.49	40.15	40.71	661747
2014-01-09	40.76	40.93	40.26	40.86	557111
2014-01-10	40.89	41.97	40.89	41.70	492358
2014-01-13	41.54	41.54	40.44	40.85	578190
2014-01-14	40.86	41.21	40.50	41.15	252614
2014-01-15	41.20	41.80	41.12	41.31	450258
2014-01-16	41.26	41.26	40.69	40.69	410379
2014-01-17	40.71	41.05	40.51	40.60	408959
2014-01-21	40.84	40.96	40.43	40.50	474552
2014-01-22	40.59	40.73	40.41	40.71	517742
2014-01-23	40.41	41.62	39.99	41.52	1051499
2014-01-24	42.00	42.00	40.53	41.31	1530324
2014-01-27	41.26	41.50	40.69	41.14	732739
2014-01-28	40.82	41.40	40.57	41.37	519034
2014-01-29	41.10	41.36	40.62	40.82	731173
2014-01-30	40.92	41.33	40.85	41.30	373467
2014-01-31	40.72	41.06	40.56	40.99	544631
2014-02-03	41.00	41.12	39.68	40.07	710737
2014-02-04	40.22	40.61	39.95	40.48	385872
2014-02-05	40.18	40.44	39.89	40.39	457068
2014-02-06	40.44	41.03	40.44	40.75	361904
2014-02-07	40.92	41.19	40.88	40.97	339859
2014-02-10	40.93	41.18	40.90	40.98	415556
2014-02-11	41.08	41.48	40.96	41.26	289373
2014-02-12	41.27	41.48	41.03	41.09	276471
2014-02-13	40.89	41.78	40.61	41.52	534728
2014-02-14	41.36	41.76	41.31	41.39	212267
2014-02-18	41.36	42.14	41.24	41.86	404237
2014-02-19	41.70	41.99	41.04	41.09	328700
2014-02-20	41.08	41.52	40.32	41.49	407376
2014-02-21	41.53	41.76	41.28	41.61	231604
2014-02-24	41.40	41.99	41.23	41.23	269041
2014-02-25	41.35	41.53	40.91	41.37	263202
2014-02-26	40.90	41.14	40.50	41.00	576731
2014-02-27	41.00	41.58	41.00	41.20	264388
2014-02-28	41.09	41.50	41.07	41.23	325821
2014-03-03	40.99	41.61	40.89	41.61	354882
2014-03-04	41.92	42.28	41.83	42.16	346107
2014-03-05	42.16	43.13	42.05	43.01	426264
2014-03-06	43.00	44.02	42.91	43.98	643132
2014-03-07	44.29	44.85	44.12	44.78	796761
2014-03-10	44.71	44.84	44.26	44.61	439155
2014-03-11	44.68	44.78	43.86	44.17	598633
2014-03-12	44.03	44.98	43.70	44.83	497231
2014-03-13	44.85	44.85	43.94	44.36	393914
2014-03-14	44.27	44.87	44.05	44.67	422353
2014-03-17	44.81	45.16	44.02	44.15	483225
2014-03-18	44.29	45.00	44.09	44.97	478557
2014-03-19	44.92	44.92	44.00	44.51	318676
2014-03-20	44.31	44.63	44.16	44.42	205390
2014-03-21	44.63	45.00	44.24	44.50	307125
2014-03-24	44.65	44.78	44.40	44.62	339885
2014-03-25	44.71	44.96	44.45	44.78	337044
2014-03-26	44.85	44.96	43.77	43.77	247501
2014-03-27	43.69	43.99	43.27	43.82	257515
2014-03-28	43.89	44.54	43.84	44.39	303261
2014-03-31	44.53	44.94	44.47	44.50	191511
2014-04-01	44.53	45.00	44.47	44.89	495061
2014-04-02	44.96	44.99	44.62	44.77	338868
2014-04-03	44.84	44.99	44.03	44.33	518807
2014-04-04	44.58	44.70	43.73	43.82	267106
2014-04-07	43.78	44.00	43.10	43.12	443035
2014-04-08	43.22	44.14	43.19	43.49	247147
2014-04-09	43.60	43.62	43.24	43.45	324483
2014-04-10	43.52	43.63	42.45	42.79	382205
2014-04-11	42.55	43.02	42.26	42.40	270879
2014-04-14	42.60	42.69	41.91	42.18	277900
2014-04-15	42.21	42.66	41.66	42.45	209656
2014-04-16	42.77	42.89	42.23	42.47	323023
2014-04-17	42.46	43.16	42.37	42.62	276339
2014-04-21	42.72	42.86	42.35	42.66	186915
2014-04-22	42.77	43.76	42.77	43.75	230680
2014-04-23	43.76	44.62	43.58	44.60	378409
2014-04-24	44.84	44.89	43.92	44.45	404824
2014-04-25	44.32	44.32	43.63	44.02	526766
2014-04-28	44.10	44.31	43.44	43.64	503128
2014-04-29	43.83	44.14	43.39	43.96	460067
2014-04-30	43.46	43.54	39.63	39.85	1641036
2014-05-01	39.75	40.03	39.17	39.38	909969
2014-05-02	39.44	39.50	38.94	39.05	588336
2014-05-05	39.05	39.50	38.91	39.25	576743
2014-05-06	39.26	39.36	38.95	39.04	507422
2014-05-07	39.15	39.34	38.78	39.01	567679
2014-05-08	38.99	39.59	38.83	39.08	622564
2014-05-09	39.03	39.36	38.90	39.25	466738
2014-05-12	39.51	40.27	39.49	40.06	929750
2014-05-13	40.20	40.56	39.81	39.83	300219
2014-05-14	39.80	39.82	39.21	39.37	412306
2014-05-15	39.36	39.67	39.23	39.44	457501
2014-05-16	39.49	39.64	39.02	39.27	362270
2014-05-19	39.26	40.09	39.15	40.02	369517
2014-05-20	40.01	40.17	39.68	39.80	1050420
2014-05-21	39.95	40.39	39.95	40.15	454215
2014-05-22	40.34	40.63	40.09	40.34	533931
2014-05-23	40.28	40.87	40.07	40.80	393334
2014-05-27	40.90	41.63	40.90	41.20	554068
2014-05-28	41.21	41.39	40.82	41.00	422347
2014-05-29	41.08	41.61	40.95	41.38	478544
2014-05-30	41.37	41.69	41.32	41.54	334889
2014-06-02	41.50	41.60	40.63	40.87	350300
2014-06-03	40.72	41.44	40.72	41.10	632380
2014-06-04	41.10	41.26	40.82	41.17	275143
2014-06-05	41.22	41.49	40.92	41.28	226927
2014-06-06	41.27	41.75	41.27	41.59	317502
2014-06-09	41.60	41.85	41.35	41.78	265330
2014-06-10	41.73	41.98	41.44	41.78	285195
2014-06-11	41.73	42.57	41.54	42.45	429326
2014-06-12	42.29	42.54	41.85	42.35	352806
2014-06-13	42.50	42.62	41.88	42.43	246725
2014-06-16	42.42	42.52	41.93	42.10	241180
2014-06-17	42.13	42.65	42.10	42.47	270488
2014-06-18	42.50	42.61	41.92	42.57	249280
2014-06-19	42.58	42.88	42.27	42.57	185035
2014-06-20	42.57	42.79	42.25	42.30	302330
2014-06-23	42.28	42.39	42.15	42.23	165640
2014-06-24	42.21	42.77	42.10	42.18	269565
2014-06-25	42.07	42.50	42.01	42.40	174987
2014-06-26	42.43	42.43	41.88	42.17	316749
2014-06-27	42.19	42.86	42.16	42.18	756973
2014-06-30	42.23	43.23	41.93	43.20	445288
2014-07-01	43.31	43.74	43.21	43.62	449812
2014-07-02	43.57	43.84	43.49	43.74	686897
2014-07-03	43.80	43.89	43.58	43.76	137962
2014-07-07	43.47	43.92	43.36	43.77	331958
2014-07-08	43.79	43.79	43.10	43.28	396863
2014-07-09	43.29	43.66	43.20	43.60	349490
2014-07-10	43.19	43.38	42.79	43.24	266264
2014-07-11	43.18	43.27	43.00	43.17	250795
2014-07-14	43.25	43.38	42.79	42.82	159741
2014-07-15	42.67	43.26	42.50	42.60	469520
2014-07-16	42.82	42.90	42.38	42.41	303987
2014-07-17	42.34	42.62	42.08	42.23	304448
2014-07-18	42.34	43.29	42.18	43.29	492829
2014-07-21	43.14	43.24	42.83	43.10	187234
2014-07-22	43.21	43.62	43.17	43.56	236012
2014-07-23	43.61	44.00	43.34	43.91	379650
2014-07-24	43.91	44.26	43.65	43.80	554727
2014-07-25	44.22	45.83	43.97	44.80	1010958
2014-07-28	44.84	45.12	44.40	45.00	539816
2014-07-29	45.00	45.00	44.50	44.84	446084
2014-07-30	44.96	45.17	44.80	44.93	394224
2014-07-31	44.79	45.08	44.47	44.64	430966
2014-08-01	44.64	45.00	43.98	44.31	725277
2014-08-04	44.37	44.77	44.14	44.68	206163
2014-08-05	44.62	45.09	44.45	44.75	290647
2014-08-06	44.61	45.01	44.61	44.84	192292
2014-08-07	44.97	45.01	44.45	44.47	182454
2014-08-08	44.40	44.71	44.36	44.59	281846
2014-08-11	44.83	44.97	44.58	44.68	235487
2014-08-12	44.61	44.97	44.56	44.83	225965
2014-08-13	44.67	45.85	44.67	45.48	400649
2014-08-14	45.32	45.93	45.32	45.57	216476
2014-08-15	45.73	45.97	45.36	45.63	235522
2014-08-18	45.66	46.20	45.66	46.12	326287
2014-08-19	46.20	46.22	45.92	46.13	313213
2014-08-20	46.09	46.48	45.91	46.09	338177
2014-08-21	46.15	46.50	45.92	46.40	481281
2014-08-22	46.32	46.95	46.03	46.59	332648
2014-08-25	46.71	47.29	46.66	46.84	271089
2014-08-26	46.87	47.23	46.71	46.93	244765
2014-08-27	46.99	47.03	46.61	46.93	254166
2014-08-28	46.71	46.88	46.45	46.53	189941
2014-08-29	46.35	46.99	45.21	46.58	318638
2014-09-02	46.59	46.59	46.14	46.21	251277
2014-09-03	46.27	46.33	45.82	45.83	366056
2014-09-04	45.87	46.09	45.35	45.38	258125
2014-09-05	45.44	45.56	45.11	45.42	225692
2014-09-08	45.27	45.34	44.92	45.17	324744
2014-09-09	45.18	45.24	44.69	44.94	270500
2014-09-10	44.85	45.25	44.68	45.04	309661
2014-09-11	45.00	45.22	44.86	44.90	311851
2014-09-12	44.92	44.92	44.15	44.31	402989
2014-09-15	44.36	44.43	43.42	43.47	426252
2014-09-16	43.46	43.67	43.09	43.26	510242
2014-09-17	43.19	43.75	43.12	43.48	365848
2014-09-18	43.65	43.79	43.39	43.64	210957
2014-09-19	43.85	43.88	42.90	42.92	579277
2014-09-22	42.93	42.93	42.39	42.44	234959
2014-09-23	42.39	42.62	42.05	42.05	240430
2014-09-24	41.98	42.23	41.72	42.00	257270
2014-09-25	41.96	41.96	41.45	41.50	341847
2014-09-26	41.54	41.74	41.13	41.26	319195
2014-09-29	40.94	41.96	40.72	41.85	367007
2014-09-30	41.89	41.99	41.55	41.79	274855
2014-10-01	41.69	41.69	40.98	41.05	301327
2014-10-02	41.00	41.27	40.65	41.11	273694
2014-10-03	41.30	41.53	41.20	41.20	171418
2014-10-06	41.24	41.34	40.52	40.65	241709
2014-10-07	40.53	40.57	39.85	39.87	177194
2014-10-08	39.94	40.38	39.55	40.36	307358
2014-10-09	40.26	40.59	39.71	39.98	321209
2014-10-10	39.94	39.94	39.14	39.60	490907
2014-10-13	40.26	40.59	38.95	38.99	307519
2014-10-14	39.10	39.70	38.95	39.05	357109
2014-10-15	38.80	38.85	38.12	38.49	385083
2014-10-16	38.00	38.96	37.77	38.62	392471
2014-10-17	38.92	39.52	38.92	39.30	273884
2014-10-20	39.28	39.86	39.28	39.65	424716
2014-10-21	39.91	40.28	39.42	40.12	694388
2014-10-22	40.12	41.00	39.71	40.05	591738
2014-10-23	40.55	40.90	40.40	40.42	317237
2014-10-24	40.33	40.44	38.04	40.32	1029892
2014-10-27	40.24	41.05	40.01	40.75	408904
2014-10-28	40.78	41.28	40.15	41.27	447514
2014-10-29	41.26	41.66	41.18	41.65	434261
2014-10-30	41.32	41.72	39.46	41.40	380619
2014-10-31	41.73	42.09	41.73	41.92	308173
2014-11-03	41.88	42.23	41.68	42.15	262588
2014-11-04	42.06	42.38	41.89	42.23	289081
2014-11-05	42.33	43.04	42.08	42.70	476558
2014-11-06	42.81	43.04	42.47	42.56	248604
2014-11-07	42.46	42.80	42.13	42.64	357599
2014-11-10	42.75	43.19	42.67	43.03	250216
2014-11-11	42.97	43.49	42.94	43.23	192973
2014-11-12	43.14	43.66	42.92	43.53	436156
2014-11-13	43.67	43.82	43.31	43.19	63865
2014-11-14	43.22	43.68	43.01	43.46	344258
2014-11-17	43.32	43.78	43.15	43.29	560978
2014-11-18	43.33	43.51	43.06	43.07	257702
2014-11-19	43.08	43.25	42.63	42.98	242435
2014-11-20	42.96	43.33	42.68	43.21	340312
2014-11-21	43.41	43.59	43.28	43.48	282883
2014-11-24	43.45	44.21	43.41	44.01	300892
2014-11-25	43.75	44.45	43.51	43.77	760545
2014-11-26	43.89	44.46	43.73	44.22	256075
2014-11-28	44.11	44.70	43.87	44.38	184850
2014-12-01	44.19	44.48	44.04	44.23	261891
2014-12-02	44.17	44.68	44.09	44.59	362248
2014-12-03	44.66	45.68	44.45	45.45	482443
2014-12-04	45.40	45.91	45.18	45.80	523722
2014-12-05	45.88	46.03	45.59	45.99	424829
2014-12-08	45.78	46.17	45.19	45.37	368796
2014-12-09	44.88	45.18	44.26	45.07	325083
2014-12-10	44.87	45.05	43.87	44.16	289298
2014-12-11	44.25	44.83	43.99	44.11	161789
2014-12-12	43.74	44.18	43.22	43.24	273149
2014-12-15	43.35	43.53	42.77	42.98	179328
2014-12-16	42.79	43.23	42.39	42.49	197746
2014-12-17	42.49	43.26	42.02	43.18	197749
2014-12-18	43.68	43.75	43.35	43.44	202659
2014-12-19	43.50	44.09	43.38	44.09	1361980
2014-12-22	44.04	44.47	43.69	44.08	256638
2014-12-23	44.09	44.25	43.77	43.77	189459
2014-12-24	43.77	44.14	43.76	43.88	81811
2014-12-26	43.92	44.33	43.92	44.17	112585
2014-12-29	44.03	44.16	43.66	43.87	213983
2014-12-30	43.69	43.95	43.39	43.55	195899
2014-12-31	43.57	43.68	43.08	43.12	140686
2015-01-02	43.16	43.55	42.82	43.41	209189
2015-01-05	43.15	43.27	42.45	42.51	264217
2015-01-06	42.50	42.52	41.67	42.14	268235
2015-01-07	42.29	42.40	41.99	42.19	152327
2015-01-08	42.43	43.07	42.38	42.69	224537
2015-01-09	42.70	42.70	41.89	41.94	152037
2015-01-12	42.07	42.24	41.47	41.84	242492
2015-01-13	42.01	42.67	41.27	41.83	239217
2015-01-14	41.46	41.66	41.19	41.61	136081
2015-01-15	41.66	41.87	40.96	41.07	141462
2015-01-16	41.11	42.03	41.00	41.97	363115
2015-01-20	42.21	42.35	41.74	41.96	288110
2015-01-21	41.78	42.36	41.67	42.06	375580
2015-01-22	41.63	41.69	37.25	38.65	2176051
2015-01-23	38.70	39.67	38.66	39.62	475689
2015-01-26	39.57	40.22	39.19	40.17	457461
2015-01-27	39.68	39.90	39.05	39.64	354029
2015-01-28	40.04	40.11	39.09	39.22	207552
2015-01-29	39.20	39.40	38.63	39.05	227422
2015-01-30	39.00	39.37	38.60	38.80	237717
2015-02-02	38.80	38.91	38.17	38.71	262148
2015-02-03	38.82	39.27	38.28	38.66	261990
2015-02-04	38.72	38.99	38.30	38.71	279330
2015-02-05	38.93	39.39	38.80	39.04	287198
2015-02-06	39.04	39.12	38.52	38.61	312724
2015-02-09	38.49	38.72	38.11	38.27	189627
2015-02-10	38.56	38.98	38.26	38.74	250608
2015-02-11	38.58	39.17	38.52	38.81	237088
2015-02-12	39.05	39.43	38.97	39.07	237366
2015-02-13	39.01	39.58	39.01	39.56	186745
2015-02-17	39.59	39.84	39.50	39.70	161670
2015-02-18	39.54	40.01	39.45	39.68	297810
2015-02-19	39.68	40.06	39.66	39.96	179694
2015-02-20	39.68	40.18	39.60	40.14	233495
2015-02-23	39.80	40.02	39.58	39.79	236504
2015-02-24	39.67	40.62	39.66	40.45	385303
2015-02-25	40.51	40.78	40.27	40.65	173051
2015-02-26	40.70	40.86	40.35	40.45	164706
2015-02-27	40.40	40.52	40.10	40.47	154585
2015-03-02	40.48	41.34	40.22	41.21	254999
2015-03-03	41.17	41.23	40.34	40.79	259393
2015-03-04	40.60	40.81	39.98	40.55	236108
2015-03-05	40.55	40.62	39.99	40.14	174579
2015-03-06	40.05	40.20	39.58	39.78	162277
2015-03-09	39.81	39.89	39.08	39.24	324869
2015-03-10	39.11	39.11	38.23	38.55	413665
2015-03-11	38.55	38.66	37.93	38.57	299242
2015-03-12	38.52	39.74	38.49	39.71	230709
2015-03-13	39.70	39.70	39.00	39.19	240863
2015-03-16	39.25	39.62	39.15	39.53	140793
2015-03-17	39.33	39.58	39.13	39.58	135002
2015-03-18	39.53	39.69	39.25	39.50	137162
2015-03-19	39.44	39.67	39.23	39.28	127327
2015-03-20	39.25	39.48	39.12	39.25	238412
2015-03-23	39.21	39.49	39.06	39.25	216922
2015-03-24	39.25	39.47	38.52	38.55	479476
2015-03-25	38.64	39.10	38.03	38.06	254715
2015-03-26	37.87	38.20	37.61	37.97	343825
2015-03-27	37.96	38.33	37.93	38.10	432723
2015-03-30	38.10	38.43	37.97	38.32	285464
2015-03-31	38.21	38.36	37.94	38.16	346970
2015-04-01	38.15	38.22	37.49	38.00	382762
2015-04-02	38.07	38.21	38.02	38.16	233476
2015-04-06	38.15	38.60	38.08	38.47	483882
2015-04-07	38.45	38.50	38.07	38.08	225264
2015-04-08	38.09	38.27	38.05	38.20	277020
2015-04-09	38.16	38.40	38.02	38.15	352692
2015-04-10	38.26	38.55	38.08	38.36	323788
2015-04-13	38.31	38.64	38.16	38.25	333764
2015-04-14	38.19	38.55	38.12	38.30	289088
2015-04-15	38.37	38.40	37.81	38.00	720351
2015-04-16	37.99	38.32	37.50	38.12	699153
2015-04-17	37.98	38.06	37.62	37.73	465968
2015-04-20	37.85	38.17	37.60	37.62	536692
2015-04-21	37.72	38.25	37.53	38.12	832334
2015-04-22	38.87	41.37	38.80	41.18	2617343
2015-04-23	41.25	41.84	40.72	41.26	609175
2015-04-24	41.32	41.46	40.40	40.61	532680
2015-04-27	40.44	41.45	40.44	41.17	436806
2015-04-28	41.16	41.50	40.81	41.17	299092
2015-04-29	40.99	41.04	40.54	40.80	376377
2015-04-30	40.50	40.71	39.83	40.26	521903
2015-05-01	40.29	40.58	40.18	40.31	352622
2015-05-04	40.29	40.71	40.21	40.28	559907
2015-05-05	40.12	40.36	39.49	39.54	439075
2015-05-06	39.74	39.85	39.38	39.76	299217
2015-05-07	39.68	39.89	39.33	39.67	377111
2015-05-08	39.86	40.24	39.79	39.93	141020
2015-05-11	39.87	40.08	39.70	39.77	196476
2015-05-12	39.54	39.59	39.10	39.39	247905
2015-05-13	39.42	39.64	39.34	39.51	191230
2015-05-14	39.72	39.99	39.55	39.82	148035
2015-05-15	39.79	39.84	39.51	39.56	143880
2015-05-18	39.36	39.74	39.28	39.74	199283
2015-05-19	39.62	39.85	39.27	39.38	284792
2015-05-20	39.45	39.73	39.22	39.45	192237
2015-05-21	39.50	39.80	39.42	39.68	191126
2015-05-22	39.55	39.88	39.43	39.83	185417
2015-05-26	39.71	39.77	38.96	39.11	260324
2015-05-27	39.16	39.78	39.07	39.62	226460
2015-05-28	39.64	39.74	39.26	39.35	177042
2015-05-29	39.21	39.59	39.02	39.15	331440
2015-06-01	39.20	39.49	38.69	39.24	250215
2015-06-02	39.22	39.65	39.17	39.49	214885
2015-06-03	39.64	40.41	39.43	40.15	352051
2015-06-04	39.98	40.11	39.80	39.94	268657
2015-06-05	39.90	40.01	39.48	39.97	179541
2015-06-08	39.98	40.03	39.60	39.66	193436
2015-06-09	39.67	39.73	39.19	39.57	220473
2015-06-10	39.63	39.92	39.53	39.56	235626
2015-06-11	39.63	39.87	39.42	39.53	175081
2015-06-12	39.34	39.38	39.12	39.33	147895
2015-06-15	39.00	39.08	38.58	38.89	221498
2015-06-16	38.93	39.59	38.67	39.55	384471
2015-06-17	39.56	40.77	39.47	40.75	435368
2015-06-18	40.76	40.92	40.43	40.92	330049
2015-06-19	40.80	41.22	40.65	41.11	326883
2015-06-22	41.23	41.26	40.93	41.12	316960
2015-06-23	41.07	41.20	40.73	41.19	199561
2015-06-24	41.09	41.29	40.93	41.18	345943
2015-06-25	41.09	41.22	40.57	40.83	362920
2015-06-26	40.98	41.04	40.09	40.34	429251
2015-06-29	39.94	40.00	39.39	39.77	475924
2015-06-30	40.07	40.10	39.59	39.68	434383
2015-07-01	39.93	39.95	39.26	39.63	346707
2015-07-02	39.48	39.69	39.09	39.14	459495
2015-07-06	38.83	38.99	38.24	38.74	633770
2015-07-07	38.86	38.86	37.72	38.20	440479
2015-07-08	37.95	38.27	37.35	37.58	407370
2015-07-09	37.90	38.02	37.40	37.44	307320
2015-07-10	37.79	38.01	37.31	37.41	466796
2015-07-13	37.61	37.75	37.25	37.44	314267
2015-07-14	37.50	37.61	37.29	37.38	292532
2015-07-15	37.38	37.56	37.21	37.33	266224
2015-07-16	37.58	37.90	37.38	37.68	341265
2015-07-17	37.76	37.94	37.56	37.92	230024
2015-07-20	38.01	38.12	37.66	37.72	276899
2015-07-21	37.62	37.79	37.26	37.50	377895
2015-07-22	37.21	37.64	37.21	37.49	611503
2015-07-23	37.81	37.84	34.87	35.36	1401765
2015-07-24	35.45	35.60	34.86	35.07	538825
2015-07-27	34.95	35.09	34.70	35.04	572688
2015-07-28	35.18	35.45	34.80	35.31	438765
2015-07-29	35.39	35.39	34.97	35.18	244699
2015-07-30	35.08	35.33	34.95	34.97	457652
2015-07-31	35.06	35.41	34.88	35.15	328389
2015-08-03	35.10	35.20	34.38	34.70	486869
2015-08-04	34.58	34.87	34.26	34.31	411503
2015-08-05	34.37	34.93	34.37	34.42	197836
2015-08-06	34.39	34.59	34.25	34.30	285660
2015-08-07	34.26	34.62	33.77	34.12	500161
2015-08-10	34.35	34.81	34.23	34.69	475451
2015-08-11	34.43	34.50	33.88	34.00	374261
2015-08-12	33.75	33.92	33.50	33.68	612508
2015-08-13	33.60	34.20	33.50	33.87	366674
2015-08-14	34.01	34.29	33.95	34.08	378102
2015-08-17	33.90	34.38	33.70	34.29	405727
2015-08-18	34.11	34.35	33.50	34.03	430587
2015-08-19	33.87	34.10	33.64	33.82	278503
2015-08-20	33.51	33.74	33.14	33.17	353754
2015-08-21	31.74	32.30	31.64	31.78	1125104
2015-08-24	30.28	32.09	29.87	30.91	974848
2015-08-25	31.64	32.27	31.40	31.75	812230
2015-08-26	32.39	32.45	31.97	32.35	836024
2015-08-27	32.73	32.80	32.28	32.50	678131
2015-08-28	32.51	32.78	32.35	32.59	615749
2015-08-31	32.69	32.95	32.23	32.56	587290
2015-09-01	32.07	32.23	31.67	31.85	311848
2015-09-02	32.08	32.08	31.64	31.96	263219
2015-09-03	31.97	32.13	31.74	31.90	333516
2015-09-04	31.58	31.69	31.19	31.27	249841
2015-09-08	31.69	31.85	31.28	31.77	239850
2015-09-09	32.00	32.08	31.31	31.38	315317
2015-09-10	30.88	31.93	30.00	31.67	318130
2015-09-11	31.51	31.79	31.10	31.53	225162
2015-09-14	31.55	31.68	31.28	31.41	195953
2015-09-15	31.43	31.84	31.40	31.73	289992
2015-09-16	31.78	32.58	31.65	32.53	342351
2015-09-17	32.50	32.88	32.34	32.51	189922
2015-09-18	32.16	32.37	31.88	31.99	296119
2015-09-21	32.13	32.30	31.84	31.97	187774
2015-09-22	31.53	31.79	31.19	31.73	219075
2015-09-23	31.80	31.92	31.16	31.41	148908
2015-09-24	31.26	31.27	30.82	31.17	207644
2015-09-25	31.43	31.50	31.21	31.40	213917
2015-09-28	31.23	31.60	31.21	31.52	259431
2015-09-29	31.49	31.86	31.34	31.73	299864
2015-09-30	32.00	32.68	31.88	32.60	449831
2015-10-01	32.59	32.64	31.82	32.10	274369
2015-10-02	31.78	32.70	31.46	32.68	367342
2015-10-05	32.79	34.05	32.78	34.03	417434
2015-10-06	33.62	33.76	33.04	33.66	219744
2015-10-07	33.85	34.12	33.37	33.78	368991
2015-10-08	33.67	34.38	33.48	34.23	253944
2015-10-09	34.28	34.48	33.95	34.35	320921
2015-10-12	34.30	34.30	33.86	33.97	117425
2015-10-13	33.84	34.28	33.69	33.79	138427
2015-10-14	33.73	34.51	33.69	34.35	194492
2015-10-15	34.47	34.85	34.39	34.80	252170
2015-10-16	34.90	35.12	34.46	35.09	389115
2015-10-19	34.89	35.09	34.49	34.59	280775
2015-10-20	34.55	34.95	34.41	34.55	223931
2015-10-21	34.46	34.59	33.97	34.00	291302
2015-10-22	31.50	36.25	31.50	35.51	858704
2015-10-23	35.79	35.99	35.10	35.40	579820
2015-10-26	35.06	35.19	34.28	34.48	518544
2015-10-27	34.26	34.77	34.01	34.35	593516
2015-10-28	34.48	34.94	34.26	34.83	299019
2015-10-29	34.67	34.85	34.36	34.79	231910
2015-10-30	34.85	34.95	34.53	34.67	450560
2015-11-02	34.73	35.40	34.53	35.26	400130
2015-11-03	35.21	35.72	35.02	35.54	334306
2015-11-04	35.55	35.73	35.18	35.27	373593
2015-11-05	35.33	35.56	34.92	35.40	399297
2015-11-06	35.41	36.06	34.96	35.86	629112
2015-11-09	35.78	35.80	34.78	35.00	452257
2015-11-10	34.98	35.15	34.72	34.77	287503
2015-11-11	34.74	34.84	34.32	34.37	287842
2015-11-12	34.16	34.41	33.85	33.85	226270
2015-11-13	33.61	33.76	32.78	33.27	322218
2015-11-16	33.19	33.78	32.94	33.78	427964
2015-11-17	33.86	34.65	33.68	34.41	548297
2015-11-18	34.50	34.93	34.47	34.87	290854
2015-11-19	34.84	35.02	34.61	34.62	391448
2015-11-20	34.76	34.90	34.58	34.70	271362
2015-11-23	34.66	34.84	33.93	34.14	284005
2015-11-24	34.02	34.21	33.47	34.04	339104
2015-11-25	33.98	34.53	33.98	34.39	169560
2015-11-27	34.33	34.81	34.20	34.79	141050
2015-11-30	34.72	34.85	34.40	34.58	253149
2015-12-01	34.71	35.04	34.42	35.03	305200
2015-12-02	35.07	35.31	34.77	35.19	349095
2015-12-03	35.26	35.28	34.38	34.52	267062
2015-12-04	34.50	34.84	34.49	34.61	130848
2015-12-07	34.42	34.63	34.00	34.18	157610
2015-12-08	33.87	34.11	33.57	33.74	196990
2015-12-09	33.59	34.16	33.16	33.46	409572
2015-12-10	33.41	33.75	33.22	33.43	223985
2015-12-11	33.07	33.09	32.56	32.85	249695
2015-12-14	32.81	32.85	32.34	32.57	256245
2015-12-15	32.81	33.28	32.55	33.15	302021
2015-12-16	33.34	34.04	33.16	34.01	341416
2015-12-17	33.99	34.28	33.76	34.09	455455
2015-12-18	34.10	34.28	33.80	34.23	615715
2015-12-21	34.41	34.43	33.21	33.74	480590
2015-12-22	33.82	34.69	33.73	34.55	256621
2015-12-23	34.70	35.23	34.60	35.16	338381
2015-12-24	35.08	35.18	34.63	34.91	149593
2015-12-28	34.75	34.83	34.30	34.42	165005
2015-12-29	34.50	34.71	34.18	34.60	246367
2015-12-30	34.51	34.70	34.11	34.14	306164
2015-12-31	33.97	34.12	33.62	33.65	222613
2016-01-04	33.11	33.38	32.69	33.22	394019
2016-01-05	33.27	33.77	33.07	33.63	373922
2016-01-06	33.22	33.49	33.09	33.30	530584
2016-01-07	32.66	32.75	32.01	32.13	237853
2016-01-08	32.30	32.51	31.56	31.59	255228
2016-01-11	31.49	32.41	31.22	31.60	462957
2016-01-12	31.86	32.07	31.10	31.44	233838
2016-01-13	31.52	31.67	30.86	31.06	403219
2016-01-14	31.07	31.57	30.40	31.37	317684
2016-01-15	30.68	31.63	30.62	31.36	331832
2016-01-19	31.62	31.85	30.83	31.16	330176
2016-01-20	30.80	31.25	30.42	31.00	649773
2016-01-21	30.99	31.10	30.38	30.50	309193
2016-01-22	30.81	31.06	30.62	30.73	436884
2016-01-25	30.76	31.17	30.63	30.97	480591
2016-01-26	31.19	32.32	31.05	32.27	355165
2016-01-27	32.06	32.51	31.60	31.73	429779
2016-01-28	34.00	36.11	33.94	35.71	1627136
2016-01-29	35.90	36.08	35.56	36.01	792381
2016-02-01	35.78	36.02	35.36	35.78	937521
2016-02-02	35.50	35.74	35.23	35.73	657301
2016-02-03	35.95	36.93	35.75	36.85	1291570
2016-02-04	36.46	37.32	36.34	37.14	659047
2016-02-05	37.07	37.10	36.64	36.71	416457
2016-02-08	36.16	36.68	35.85	36.52	567381
2016-02-09	36.08	37.42	36.00	37.30	1088617
2016-02-10	37.38	37.83	36.78	36.85	1079605
2016-02-11	36.25	37.02	36.06	36.78	746849
2016-02-12	37.04	37.38	36.76	37.14	444682
2016-02-16	37.57	38.14	37.35	38.00	621869
2016-02-17	38.19	38.94	38.03	38.72	485875
2016-02-18	38.88	38.95	38.37	38.85	492011
2016-02-19	38.76	38.79	38.30	38.74	276177
2016-02-22	38.99	39.36	38.68	39.25	291712
2016-02-23	39.14	39.72	38.97	39.23	436012
2016-02-24	38.92	39.47	38.50	39.30	322663
2016-02-25	39.16	39.35	38.76	39.32	404554
2016-02-26	39.32	39.80	39.14	39.66	406638
2016-02-29	39.68	39.81	39.26	39.50	422029
2016-03-01	39.76	40.05	39.37	39.61	507203
2016-03-02	39.58	40.39	39.40	40.34	431731
2016-03-03	40.31	40.31	39.42	40.12	302139
2016-03-04	40.10	40.44	39.82	40.32	393676
2016-03-07	40.15	40.55	40.01	40.44	346982
2016-03-08	40.22	40.47	39.28	39.42	269393
2016-03-09	39.68	39.78	39.45	39.73	219634
2016-03-10	39.84	39.84	38.89	39.35	224041
2016-03-11	39.47	40.20	39.24	40.10	396506
2016-03-14	39.91	40.21	39.71	39.98	406282
2016-03-15	39.86	40.30	39.62	40.18	267634
2016-03-16	40.01	40.60	39.83	40.22	326832
2016-03-17	40.13	41.22	39.11	40.88	374193
2016-03-18	40.86	41.00	40.41	40.56	314189
2016-03-21	40.54	40.54	39.75	39.96	365799
2016-03-22	39.88	41.49	39.70	41.21	495767
2016-03-23	41.16	41.51	40.67	41.44	502426
2016-03-24	41.17	41.17	40.69	41.02	278161
2016-03-28	41.19	41.93	41.10	41.67	293793
2016-03-29	41.56	43.04	41.52	43.01	369929
2016-03-30	43.06	43.57	42.71	43.52	653409
2016-03-31	43.25	43.86	43.23	43.46	817689
2016-04-01	43.30	43.40	42.85	43.37	263845
2016-04-04	43.24	43.74	43.01	43.74	366534
2016-04-05	43.59	44.31	43.46	44.31	705732
2016-04-06	44.21	44.73	43.98	44.66	454418
2016-04-07	44.57	44.97	44.15	44.60	325214
2016-04-08	43.94	44.21	43.11	43.32	469021
2016-04-11	43.37	43.57	42.74	42.85	524699
2016-04-12	42.89	43.15	42.20	42.40	457597
2016-04-13	42.59	43.06	42.37	43.04	492491
2016-04-14	43.02	43.62	43.02	43.19	306671
2016-04-15	43.22	43.22	42.51	42.95	224960
2016-04-18	42.69	42.93	42.58	42.73	202368
2016-04-19	42.75	42.86	42.21	42.38	415687
2016-04-20	42.45	43.17	42.21	42.95	341836
2016-04-21	43.00	43.08	42.10	42.15	322532
2016-04-22	42.15	42.82	42.15	42.48	298192
2016-04-25	42.42	42.64	42.15	42.46	177340
2016-04-26	42.61	42.76	42.20	42.66	180681
2016-04-27	42.56	42.64	42.17	42.48	206521
2016-04-28	46.60	48.70	44.82	47.92	2125027
2016-04-29	47.65	47.75	46.34	47.61	617011
2016-05-02	46.45	47.18	45.16	46.98	758613
2016-05-03	46.27	46.91	46.09	46.63	489197
2016-05-04	46.54	46.56	45.69	46.11	617169
2016-05-05	45.98	46.11	44.90	45.06	550028
2016-05-06	45.00	45.41	44.85	45.38	344704
2016-05-09	45.41	45.57	44.89	45.17	314332
2016-05-10	45.17	45.79	45.00	45.64	262371
2016-05-11	45.48	45.95	45.34	45.53	363581
2016-05-12	45.64	45.76	45.09	45.51	248299
2016-05-13	45.31	45.92	45.23	45.55	252572
2016-05-16	45.53	45.90	45.29	45.56	224391
2016-05-17	45.36	45.50	44.61	44.71	383839
2016-05-18	44.63	44.98	44.28	44.53	326511
2016-05-19	44.38	44.45	44.06	44.24	279164
2016-05-20	44.33	45.07	44.33	44.97	269938
2016-05-23	44.96	46.20	44.80	45.69	441614
2016-05-24	45.82	46.47	45.26	46.07	263478
2016-05-25	46.12	46.49	45.86	46.25	363186
2016-05-26	46.25	47.14	46.17	46.92	341681
2016-05-27	46.65	47.17	46.49	46.96	233800
2016-05-31	46.68	47.51	46.61	47.45	319815
2016-06-01	47.55	48.18	47.55	48.03	456597
2016-06-02	48.00	48.26	47.56	48.20	239067
2016-06-03	48.07	48.18	47.53	47.85	179971
2016-06-06	47.90	48.40	47.84	48.40	325063
2016-06-07	48.32	48.50	47.88	47.92	273902
2016-06-08	47.85	48.18	47.53	48.04	367930
2016-06-09	47.87	48.26	47.85	47.95	198222
2016-06-10	47.04	47.94	47.04	47.75	311967
2016-06-13	47.68	47.69	46.82	46.92	259842
2016-06-14	47.01	47.75	47.00	47.39	512247
2016-06-15	47.39	47.52	46.76	46.76	256345
2016-06-16	46.53	47.08	46.22	47.04	355717
2016-06-17	46.97	47.18	46.58	46.93	468810
2016-06-20	47.08	47.87	47.03	47.81	410165
2016-06-21	47.82	48.65	47.56	48.52	454418
2016-06-22	48.29	48.98	48.07	48.37	609367
2016-06-23	48.83	49.59	48.78	49.01	844645
2016-06-24	47.50	47.89	46.91	47.05	514811
2016-06-27	46.63	46.78	45.57	46.18	508181
2016-06-28	46.51	46.80	46.25	46.77	274829
2016-06-29	47.28	47.45	46.92	47.20	408563
2016-06-30	47.25	47.87	46.87	47.85	416191
2016-07-01	47.76	48.21	47.52	47.64	298530
2016-07-05	47.54	47.61	46.83	47.05	320090
2016-07-06	46.73	47.13	46.67	47.03	459006
2016-07-07	46.90	48.10	46.90	47.73	656384
2016-07-08	48.19	48.96	47.99	48.83	218209
2016-07-11	49.11	49.59	49.00	49.35	328140
2016-07-12	49.39	49.85	48.95	48.97	410740
2016-07-13	49.01	49.07	48.52	48.58	276065
2016-07-14	48.86	49.15	48.76	48.80	410312
2016-07-15	48.97	49.16	48.72	49.05	320218
2016-07-18	49.15	49.59	49.15	49.38	303488
2016-07-19	49.26	49.28	48.90	48.94	236424
2016-07-20	49.07	49.67	49.00	49.35	391356
2016-07-21	49.25	49.43	48.99	49.28	380647
2016-07-22	49.19	49.63	49.06	49.62	217393
2016-07-25	49.65	50.03	49.46	50.01	606539
2016-07-26	50.12	50.56	49.91	50.41	784200
2016-07-27	50.28	50.49	49.54	49.96	527627
2016-07-28	45.00	51.44	45.00	49.93	1592071
2016-07-29	49.76	50.55	49.76	50.31	465819
2016-08-01	50.43	50.43	49.64	49.73	876719
2016-08-02	49.89	50.00	48.63	48.86	679319
2016-08-03	48.95	48.95	48.08	48.63	580417
2016-08-04	48.87	49.23	48.65	48.95	349252
2016-08-05	49.03	50.38	48.82	50.32	615800
2016-08-08	50.12	50.20	49.81	49.91	451467
2016-08-09	49.99	50.01	49.81	49.86	265876
2016-08-10	49.95	49.96	49.50	49.73	470681
2016-08-11	49.80	49.80	49.24	49.68	322690
2016-08-12	49.64	49.88	49.36	49.70	278123
2016-08-15	49.68	49.90	49.53	49.73	255765
2016-08-16	49.53	49.73	48.95	49.06	597958
2016-08-17	49.05	49.44	48.85	49.42	378193
2016-08-18	49.25	49.88	49.18	49.83	329224
2016-08-19	49.76	50.29	49.56	50.21	363533
2016-08-22	49.93	50.12	49.50	50.10	408028
2016-08-23	50.20	50.43	49.99	50.41	327986
2016-08-24	50.48	50.48	50.10	50.15	251799
2016-08-25	49.99	50.06	49.79	50.06	243059
2016-08-26	49.90	50.19	49.31	49.87	375442
2016-08-29	49.86	50.04	49.72	49.92	346157
2016-08-30	49.95	50.09	48.80	49.09	469223
2016-08-31	49.00	49.09	48.45	48.94	386948
2016-09-01	48.93	49.15	48.57	48.96	247877
2016-09-02	48.97	49.73	48.91	49.65	339477
2016-09-06	49.63	50.00	49.36	49.92	273585
2016-09-07	49.94	50.13	49.62	50.04	354904
2016-09-08	49.98	50.07	49.66	49.99	272090
2016-09-09	49.55	49.75	48.66	48.84	445032
2016-09-12	48.69	48.95	48.29	48.87	637404
2016-09-13	48.49	49.20	48.03	49.08	469220
2016-09-14	48.91	49.52	48.80	49.45	318148
2016-09-15	49.50	50.77	49.46	50.57	494413
2016-09-16	50.45	50.76	50.26	50.73	485343
2016-09-19	50.41	51.36	50.36	51.23	298994
2016-09-20	51.63	52.44	51.47	52.24	582146
2016-09-21	52.42	53.47	52.32	53.46	440568
2016-09-22	53.50	54.25	53.37	54.19	498031
2016-09-23	53.91	53.94	53.36	53.79	346505
2016-09-26	53.53	54.00	53.15	53.91	308117
2016-09-27	53.92	54.36	53.84	54.36	225079
2016-09-28	54.25	54.57	54.18	54.54	254781
2016-09-29	54.41	54.68	53.84	53.85	236180
2016-09-30	54.09	54.48	53.82	54.29	387037
2016-10-03	54.15	54.32	53.81	54.22	258791
2016-10-04	53.86	54.35	53.52	53.92	288361
2016-10-05	53.88	54.49	53.81	54.30	353954
2016-10-06	54.36	55.02	53.98	54.96	308032
2016-10-07	54.97	55.02	54.25	54.43	506785
2016-10-10	54.70	55.00	54.38	54.50	315238
2016-10-11	54.48	54.50	53.30	53.40	290164
2016-10-12	53.42	53.82	52.68	52.68	566138
2016-10-13	52.17	52.20	51.28	51.46	600412
2016-10-14	51.76	52.09	51.16	51.19	355851
2016-10-17	51.17	51.49	50.92	51.42	882037
2016-10-18	52.07	52.24	51.31	51.46	902460
2016-10-19	51.59	51.66	50.79	50.87	607873
2016-10-20	50.92	50.92	49.54	49.54	1283266
2016-10-21	49.56	50.10	49.29	49.83	1052096
2016-10-24	50.10	50.19	49.87	50.01	547522
2016-10-25	50.18	50.18	49.93	50.02	710980
2016-10-26	49.63	50.24	49.63	49.88	856208
2016-10-27	52.64	53.00	47.52	48.30	1317999
2016-10-28	48.42	48.66	47.54	47.57	834523
2016-10-31	47.55	47.76	46.93	47.59	1497867
2016-11-01	47.76	47.99	46.82	47.04	573588
2016-11-02	46.90	47.30	46.60	46.54	789535
2016-11-03	46.79	47.10	46.54	46.75	630264
2016-11-04	46.69	46.85	46.48	46.49	495437
2016-11-07	47.01	47.17	46.90	47.00	590571
2016-11-08	46.95	47.71	46.62	47.54	560241
2016-11-09	46.92	47.68	46.67	47.47	267657
2016-11-10	47.71	47.86	46.89	47.06	454987
2016-11-11	46.99	47.59	46.85	47.39	510222
2016-11-14	47.43	47.59	47.13	47.30	397506
2016-11-15	47.08	47.46	46.96	47.25	591920
2016-11-16	47.15	47.55	46.93	47.45	1054793
2016-11-17	47.34	47.60	47.01	47.21	416030
2016-11-18	47.14	47.24	46.92	47.00	649640
2016-11-21	47.06	47.25	46.53	47.00	518865
2016-11-22	47.05	47.25	46.91	47.03	371149
2016-11-23	47.03	47.17	46.81	46.94	290089
2016-11-25	46.92	47.30	46.91	47.09	187154
2016-11-28	47.03	47.10	46.53	46.70	347351
2016-11-29	46.56	46.93	46.37	46.70	316508
2016-11-30	46.65	46.82	46.14	46.15	543275
2016-12-01	46.25	46.70	45.95	46.13	505138
2016-12-02	46.07	46.18	45.59	46.13	358947
2016-12-05	46.21	46.56	45.84	46.03	418908
2016-12-06	46.12	46.12	45.69	45.96	492367
2016-12-07	46.12	46.89	45.78	46.73	490792
2016-12-08	46.63	47.08	46.57	46.77	307445
2016-12-09	46.88	47.04	46.57	46.84	272340
2016-12-12	46.60	46.79	46.27	46.65	360407
2016-12-13	46.80	46.94	46.31	46.50	519979
2016-12-14	46.50	46.76	45.83	46.03	268621
2016-12-15	46.01	46.27	45.45	45.50	326295
2016-12-16	45.53	45.97	45.49	45.86	530997
2016-12-19	45.86	46.31	45.69	45.88	1535255
2016-12-20	45.85	46.24	45.56	46.15	377532
2016-12-21	46.16	46.50	45.75	46.30	348404
2016-12-22	46.09	46.34	45.94	46.08	356397
2016-12-23	46.00	46.01	45.61	45.93	262652
2016-12-27	45.95	46.20	45.87	46.07	246855
2016-12-28	45.99	46.05	45.49	45.55	367737
2016-12-29	45.73	45.99	45.60	45.94	319109
2016-12-30	45.96	45.96	44.99	45.19	473492
2017-01-03	45.32	46.06	45.13	46.06	562451
2017-01-04	46.28	47.00	46.03	46.93	378502
2017-01-05	47.04	48.38	46.85	48.10	989860
2017-01-06	48.19	48.22	47.50	47.88	484093
2017-01-09	47.70	48.24	47.49	48.02	525417
2017-01-10	48.08	48.17	47.82	48.10	484230
2017-01-11	48.00	48.41	47.93	48.16	322851
2017-01-12	48.23	48.32	47.61	48.27	333670
2017-01-13	48.32	48.76	48.09	48.68	282408
2017-01-17	48.43	49.06	48.34	48.94	534433
2017-01-18	49.07	49.17	48.30	48.60	482679
2017-01-19	48.57	49.49	48.57	48.85	425600
2017-01-20	48.99	49.11	48.80	49.00	656558
2017-01-23	48.87	49.07	48.68	49.01	377005
2017-01-24	49.08	49.55	49.02	49.37	375219
2017-01-25	49.57	49.83	49.37	49.65	854798
2017-01-26	50.62	51.00	48.51	48.59	909640
2017-01-27	48.61	48.61	47.35	47.89	665868
2017-01-30	47.46	47.98	47.28	47.96	489880
2017-01-31	47.72	48.03	47.45	47.91	442125
2017-02-01	48.06	48.26	47.70	47.86	349987
2017-02-02	47.66	47.98	47.63	47.95	368383
2017-02-03	48.00	48.23	47.84	48.22	412026
2017-02-06	47.94	48.52	47.92	48.27	423152
2017-02-07	47.96	48.20	47.60	47.61	382592
2017-02-08	47.71	47.71	47.19	47.56	503410
2017-02-09	47.58	48.83	47.41	48.72	502483
2017-02-10	48.60	48.99	48.60	48.78	397684
2017-02-13	48.84	49.50	48.81	49.48	429452
2017-02-14	49.10	49.40	49.00	49.35	595740
2017-02-15	49.28	49.47	49.11	49.45	245159
2017-02-16	49.50	49.67	49.21	49.41	208670
2017-02-17	49.37	49.47	49.01	49.45	211036
2017-02-21	49.50	49.81	49.36	49.65	345035
2017-02-22	49.75	49.97	49.47	49.92	223258
2017-02-23	49.70	49.98	48.93	48.93	550000
2017-02-24	48.67	49.13	48.32	49.04	273327
2017-02-27	49.00	49.86	48.93	49.62	401279
2017-02-28	49.52	49.59	48.80	48.89	443437
2017-03-01	49.32	50.13	49.10	50.07	361868
2017-03-02	50.06	50.79	49.74	50.48	576612
2017-03-03	50.56	50.69	49.59	49.71	389418
2017-03-06	49.60	50.06	49.31	50.06	333678
2017-03-07	50.00	50.52	49.62	50.50	470413
2017-03-08	50.49	50.95	50.15	50.26	370448
2017-03-09	50.44	50.50	50.06	50.40	299703
2017-03-10	50.64	50.92	50.35	50.90	342042
2017-03-13	50.90	51.39	50.43	50.78	230445
2017-03-14	50.78	51.08	50.58	50.61	366135
2017-03-15	50.60	51.65	50.60	51.46	291119
2017-03-16	51.48	51.92	51.39	51.70	351691
2017-03-17	51.73	51.89	51.46	51.84	286645
2017-03-20	51.74	51.82	51.38	51.71	218069
2017-03-21	51.96	52.12	50.97	51.01	256867
2017-03-22	51.02	51.12	50.62	51.06	237911
2017-03-23	51.08	51.57	51.01	51.17	182781
2017-03-24	51.42	51.61	51.05	51.24	229634
2017-03-27	50.79	51.31	50.47	51.20	232456
2017-03-28	51.18	51.60	50.94	51.52	237535
2017-03-29	51.48	52.56	51.45	52.21	496479
2017-03-30	52.26	52.57	51.94	52.08	273635
2017-03-31	51.97	52.57	51.92	52.41	296163
2017-04-03	52.40	52.40	51.40	51.53	264184
2017-04-04	51.16	51.80	51.16	51.75	377199
2017-04-05	51.84	52.14	51.02	51.12	461280
2017-04-06	51.18	51.45	50.72	51.07	257438
2017-04-07	50.98	53.92	50.98	52.05	1304971
2017-04-10	52.07	52.35	51.37	51.42	292661
2017-04-11	51.30	51.57	50.93	51.37	277392
2017-04-12	51.37	51.38	50.75	50.99	303928
2017-04-13	50.99	51.25	50.85	50.95	267402
2017-04-17	51.06	51.86	51.06	51.77	248970
2017-04-18	51.78	52.17	51.23	51.63	400047
2017-04-19	51.80	51.88	51.05	51.14	256514
2017-04-20	51.15	51.78	51.15	51.64	260816
2017-04-21	51.56	51.61	51.31	51.57	196655
2017-04-24	52.01	52.78	52.00	52.58	434675
2017-04-25	52.87	53.30	52.42	53.09	263053
2017-04-26	52.91	53.26	52.38	52.42	250764
2017-04-27	53.29	53.29	50.81	53.03	507741
2017-04-28	53.07	53.07	52.02	52.73	589508
2017-05-01	52.66	52.70	51.19	51.20	376141
2017-05-02	51.08	51.84	51.05	51.84	424935
2017-05-03	51.55	51.87	50.31	51.23	342851
2017-05-04	51.27	51.81	50.96	51.50	449459
2017-05-05	51.71	51.86	51.26	51.69	242148
2017-05-08	51.53	51.98	51.42	51.66	243299
2017-05-09	51.70	51.87	51.24	51.43	383033
2017-05-10	51.28	52.13	51.15	51.92	337998
2017-05-11	51.66	51.81	51.52	51.69	223673
2017-05-12	51.81	51.81	51.12	51.25	276739
2017-05-15	51.32	51.45	51.07	51.25	150671
2017-05-16	51.25	51.28	50.79	51.02	215134
2017-05-17	50.55	50.90	50.10	50.18	325157
2017-05-18	50.09	50.38	49.84	49.96	313065
2017-05-19	50.00	50.84	50.00	50.59	223015
2017-05-22	50.71	51.20	50.64	51.15	225523
2017-05-23	51.25	51.25	50.64	50.78	210157
2017-05-24	50.84	50.84	49.97	50.43	359303
2017-05-25	50.56	51.00	50.28	50.38	334450
2017-05-26	50.34	51.11	50.15	51.00	566903
2017-05-30	51.00	51.39	50.93	51.08	387348
2017-05-31	51.12	51.16	50.14	50.39	347294
2017-06-01	50.57	51.66	50.50	51.65	279637
2017-06-02	51.68	52.00	51.41	51.86	274249
2017-06-05	51.72	52.16	51.55	51.68	189893
2017-06-06	51.54	51.73	51.09	51.10	214035
2017-06-07	51.04	51.19	50.39	50.43	220080
2017-06-08	50.46	50.61	49.96	50.14	340226
2017-06-09	50.19	50.45	49.72	50.15	369102
2017-06-12	50.00	50.31	49.88	49.95	183209
2017-06-13	50.17	50.78	49.85	50.50	220043
2017-06-14	50.66	50.69	49.70	50.11	210300
2017-06-15	49.74	50.24	49.70	49.91	295522
2017-06-16	49.93	49.99	49.24	49.37	592965
2017-06-19	49.55	50.53	49.52	50.29	222972
2017-06-20	50.18	50.32	49.53	49.89	252535
2017-06-21	50.05	50.06	49.55	49.66	319221
2017-06-22	49.70	49.89	49.36	49.65	190679
2017-06-23	49.74	50.17	49.37	50.02	398185
2017-06-26	50.11	50.70	50.11	50.40	182543
2017-06-27	50.35	50.40	49.28	49.30	408166
2017-06-28	49.68	50.20	49.45	50.00	190204
2017-06-29	50.01	50.19	49.26	49.47	260112
2017-06-30	49.64	49.81	48.94	48.96	320568
2017-07-03	49.09	49.27	48.99	48.99	178799
2017-07-05	49.00	49.98	48.86	49.36	407468
2017-07-06	49.06	49.41	48.88	49.32	631120
2017-07-07	49.55	50.30	49.55	50.25	254798
2017-07-10	50.20	50.45	49.94	50.35	300658
2017-07-11	50.35	50.76	50.27	50.68	208333
2017-07-12	50.92	51.42	50.92	51.28	342763
2017-07-13	51.32	51.44	51.15	51.31	237963
2017-07-14	51.37	51.44	51.17	51.36	159157
2017-07-17	52.30	54.82	52.10	53.96	684725
2017-07-18	53.63	53.63	52.35	52.54	454675
2017-07-19	52.64	53.39	52.55	53.11	256446
2017-07-20	53.05	53.42	52.91	53.37	141190
2017-07-21	53.10	53.30	52.69	52.77	322874
2017-07-24	52.80	53.43	52.61	53.39	249612
2017-07-25	53.50	53.63	52.86	52.88	489306
2017-07-26	52.96	54.78	51.68	54.69	696699
2017-07-27	54.74	54.74	52.63	53.10	282783
2017-07-28	52.75	52.93	52.14	52.57	354712
2017-07-31	52.65	52.82	51.71	51.75	293342
2017-08-01	51.99	52.63	51.80	52.63	447908
2017-08-02	52.63	52.63	51.30	51.18	669779
2017-08-03	51.30	51.59	51.06	51.41	704013
2017-08-04	51.53	51.53	50.72	51.15	312733
2017-08-07	51.12	52.00	50.93	51.17	354485
2017-08-08	51.11	51.31	50.71	50.92	371535
2017-08-09	50.70	51.66	50.63	51.08	537668
2017-08-10	50.90	51.11	49.97	49.99	334494
2017-08-11	49.90	50.35	49.90	50.00	516426
2017-08-14	50.15	50.51	49.91	50.31	373541
2017-08-15	50.41	50.49	49.64	49.65	245972
2017-08-16	49.68	49.70	49.36	49.52	413107
2017-08-17	49.41	49.67	48.67	48.68	309762
2017-08-18	48.52	48.81	48.22	48.42	393480
2017-08-21	48.40	48.47	48.00	48.25	314335
2017-08-22	48.35	48.79	48.21	48.76	541317
2017-08-23	48.46	49.23	48.34	49.09	516567
2017-08-24	49.14	49.29	48.74	49.11	507990
2017-08-25	49.35	50.25	49.17	50.17	792799
2017-08-28	50.26	50.76	49.84	49.89	462875
2017-08-29	49.48	49.57	48.89	49.49	615812
2017-08-30	49.42	49.85	49.42	49.82	552481
2017-08-31	49.97	50.65	49.83	50.46	399747
2017-09-01	50.58	51.12	50.41	50.71	357244
2017-09-05	50.68	51.00	50.48	50.69	182244
2017-09-06	50.81	50.97	50.47	50.70	339917
2017-09-07	50.74	50.98	50.16	50.18	190927
2017-09-08	50.09	50.61	49.83	50.49	294627
2017-09-11	50.91	51.64	50.70	51.50	315737
2017-09-12	51.60	54.00	51.56	53.94	793360
2017-09-13	54.30	59.79	54.24	59.07	3830766
2017-09-14	58.95	58.95	57.29	58.19	1104070
2017-09-15	57.86	59.00	57.55	58.29	611570
2017-09-18	58.41	58.92	58.40	58.67	386992
2017-09-19	58.59	59.12	57.88	57.92	524707
2017-09-20	57.98	58.36	57.66	58.30	424974
2017-09-21	58.23	58.28	57.69	57.94	344294
2017-09-22	57.69	58.79	57.69	58.18	319740
2017-09-25	57.95	58.28	57.61	58.19	253896
2017-09-26	58.31	58.66	57.06	57.08	250776
2017-09-27	57.49	57.85	57.17	57.57	251244
2017-09-28	57.43	57.84	56.91	57.69	163715
2017-09-29	57.67	57.82	57.40	57.52	185220
2017-10-02	57.70	57.90	57.43	57.86	170239
2017-10-03	57.94	58.19	57.68	58.16	200355
2017-10-04	58.10	58.72	57.79	57.95	297571
2017-10-05	58.04	58.04	57.50	57.71	192741
2017-10-06	57.52	57.71	57.08	57.42	342879
2017-10-09	57.66	58.86	57.62	57.93	4023919
2017-10-10	58.26	58.26	57.51	57.80	254266
2017-10-11	57.78	58.15	57.47	58.12	175018
2017-10-12	57.84	58.95	57.54	58.95	262350
2017-10-13	59.00	59.73	58.84	59.36	315560
2017-10-16	59.16	59.76	59.16	59.48	185015
2017-10-17	59.69	59.71	59.01	59.20	156029
2017-10-18	59.57	60.49	59.08	60.17	571793
2017-10-19	60.38	60.49	58.91	59.54	407961
2017-10-20	59.87	60.14	59.48	59.77	382490
2017-10-23	59.81	60.39	59.45	59.84	475663
2017-10-24	60.36	60.83	59.95	60.77	372905
2017-10-25	60.92	61.45	59.81	59.98	549510
2017-10-26	56.95	59.00	56.50	57.53	876200
2017-10-27	57.67	57.76	57.04	57.38	480265
2017-10-30	56.77	58.30	56.50	57.68	411896
2017-10-31	57.46	58.15	57.24	57.94	452464
2017-11-01	58.14	58.64	57.79	58.35	273013
2017-11-02	58.50	58.81	57.95	58.49	381320
2017-11-03	58.58	59.14	58.35	58.98	323838
2017-11-06	58.98	59.35	58.72	59.17	237789
2017-11-07	59.09	59.13	58.36	59.03	212653
2017-11-08	59.06	59.92	58.81	59.36	294907
2017-11-09	59.02	59.77	59.02	59.64	263989
2017-11-10	59.55	60.70	59.41	60.65	350142
2017-11-13	60.33	60.34	59.63	60.05	346291
2017-11-14	60.03	61.09	60.03	61.00	280141
2017-11-15	60.83	61.27	60.49	61.06	462345
2017-11-16	61.11	61.35	60.86	60.95	400418
2017-11-17	60.95	61.59	60.95	61.49	351419
2017-11-20	61.55	62.15	61.43	61.87	314524
2017-11-21	62.18	62.71	61.89	62.47	400632
2017-11-22	62.47	63.00	62.27	62.85	224922
2017-11-24	62.89	63.34	62.62	63.25	166468
2017-11-27	63.11	63.25	62.62	62.66	305307
2017-11-28	63.00	63.01	62.46	62.92	296460
2017-11-29	62.81	63.03	61.09	61.70	414267
2017-11-30	61.75	62.31	61.47	62.18	560282
2017-12-01	62.04	62.32	61.11	62.02	236005
2017-12-04	62.23	62.62	61.77	61.82	277115
2017-12-05	61.99	62.23	61.05	61.40	296307
2017-12-06	61.25	61.86	60.72	61.17	303861
2017-12-07	61.27	61.56	60.94	61.10	232386
2017-12-08	61.34	62.49	61.24	61.79	226734
2017-12-11	61.77	62.37	61.48	61.89	247468
2017-12-12	61.89	62.02	61.16	61.30	218872
2017-12-13	61.49	61.90	60.87	61.41	494843
2017-12-14	61.58	61.70	60.92	60.99	228239
2017-12-15	61.31	62.48	61.09	62.32	557119
2017-12-18	62.50	62.90	62.19	62.60	371137
2017-12-19	62.28	62.74	61.96	62.44	207178
2017-12-20	62.54	62.80	62.07	62.57	233014
2017-12-21	62.65	62.75	61.94	62.21	206717
2017-12-22	62.32	62.48	61.91	62.25	151849
2017-12-26	62.10	62.20	61.77	61.87	129954
2017-12-27	61.72	61.93	61.64	61.85	94641
2017-12-28	61.94	61.98	61.55	61.93	247519
2017-12-29	62.07	62.68	61.74	62.00	159388
2018-01-02	62.25	63.10	61.87	63.04	295473
2018-01-03	63.14	63.37	62.37	63.21	286106
2018-01-04	63.37	63.63	62.97	63.07	205147
2018-01-05	63.24	63.69	63.08	63.52	169064
2018-01-08	63.48	63.60	62.64	63.40	231422
2018-01-09	63.60	63.60	62.40	62.72	294688
2018-01-10	62.57	62.59	62.13	62.26	157617
2018-01-11	62.63	64.74	62.34	64.29	617398
2018-01-12	64.46	65.56	64.03	65.35	431019
2018-01-16	64.48	65.09	62.76	63.11	617816
2018-01-17	63.11	64.21	63.10	64.06	369896
2018-01-18	64.00	64.35	63.01	63.96	299406
2018-01-19	64.09	64.27	63.72	64.05	185482
2018-01-22	63.98	64.05	63.30	64.04	383455
2018-01-23	64.05	65.04	64.00	64.67	381445
2018-01-24	64.94	64.99	63.71	64.41	401688
2018-01-25	70.30	74.29	69.03	70.19	1470606
2018-01-26	70.24	70.49	66.71	66.98	794591
2018-01-29	66.84	67.13	66.03	66.04	521995
2018-01-30	65.25	65.25	64.36	64.70	770932
2018-01-31	65.07	65.40	64.21	64.34	340197
2018-02-01	63.99	64.62	63.05	63.92	330044
2018-02-02	63.76	64.04	63.26	63.37	306176
2018-02-05	63.06	63.66	61.80	61.85	514614
2018-02-06	60.68	63.87	60.32	63.49	519472
2018-02-07	63.14	63.91	62.58	63.08	502905
2018-02-08	63.05	63.05	59.96	59.98	630681
2018-02-09	60.78	61.41	58.37	60.19	579102
2018-02-12	60.65	63.21	60.65	62.44	608258
2018-02-13	62.15	63.11	62.06	62.52	462133
2018-02-14	62.11	63.18	61.93	63.04	249810
2018-02-15	63.34	63.64	62.59	63.46	749360
2018-02-16	63.18	63.85	62.68	63.37	271907
2018-02-20	63.09	64.27	62.85	63.54	272948
2018-02-21	63.74	63.92	62.27	62.32	254291
2018-02-22	62.53	62.62	61.79	61.86	279471
2018-02-23	62.11	62.26	61.42	62.26	294112
2018-02-26	63.65	65.32	63.53	65.27	463029
2018-02-27	63.67	64.78	62.64	63.34	556770
2018-02-28	63.40	64.74	63.26	64.55	922036
2018-03-01	64.60	65.68	64.05	64.25	686534
2018-03-02	63.59	64.80	63.00	64.75	301419
2018-03-05	64.35	65.90	63.96	65.64	327359
2018-03-06	65.74	65.91	64.68	65.37	232797
2018-03-07	64.83	65.83	64.57	65.61	316743
2018-03-08	65.95	66.00	65.22	65.63	206142
2018-03-09	65.75	66.17	65.27	66.09	363853
2018-03-12	66.61	67.60	66.38	67.07	321843
2018-03-13	67.20	67.80	67.06	67.29	349399
2018-03-14	67.61	67.97	66.78	67.76	500826
2018-03-15	68.04	68.26	67.41	67.73	496512
2018-03-16	67.72	68.08	66.61	67.79	595102
2018-03-19	67.49	67.49	65.69	66.33	480173
2018-03-20	66.52	66.84	65.61	65.65	347871
2018-03-21	65.77	67.40	65.59	66.59	257228
2018-03-22	65.88	66.28	64.67	65.23	417293
2018-03-23	65.29	65.53	64.03	64.05	148016
2018-03-26	64.71	65.06	63.80	64.77	682694
2018-03-27	65.11	65.47	63.21	63.58	226662
2018-03-28	63.57	63.71	62.38	62.75	669944
2018-03-29	63.08	64.19	62.62	63.56	334098
2018-04-02	63.39	63.49	61.50	62.28	423292
2018-04-03	62.82	63.92	62.18	62.97	549540
2018-04-04	61.96	63.47	61.73	63.40	494932
2018-04-05	63.92	65.25	63.39	64.60	431507
2018-04-06	64.08	64.68	62.46	63.01	345777
2018-04-09	63.53	65.04	63.03	64.22	569435
2018-04-10	64.95	66.31	64.53	66.08	477618
2018-04-11	65.77	66.22	65.06	66.11	332699
2018-04-12	66.39	67.39	66.30	67.12	317662
2018-04-13	67.27	67.79	66.41	67.54	420938
2018-04-16	67.87	68.25	67.04	67.28	422964
2018-04-17	67.83	68.32	67.66	68.02	640915
2018-04-18	68.35	69.19	67.89	69.06	317802
2018-04-19	68.96	69.19	68.25	68.71	329797
2018-04-20	68.49	68.51	67.62	67.87	544873
2018-04-23	68.13	68.13	67.08	67.32	274016
2018-04-24	67.43	67.70	65.50	65.86	431781
2018-04-25	62.28	62.79	60.00	62.22	1388038
2018-04-26	61.98	62.59	60.45	61.15	801461
2018-04-27	61.24	61.26	59.97	60.49	468295
2018-04-30	60.36	60.92	59.78	59.82	538193
2018-05-01	59.50	60.62	59.06	60.62	442373
2018-05-02	60.49	62.05	60.45	61.10	597487
2018-05-03	60.22	61.30	60.10	61.05	321797
2018-05-04	60.84	61.60	60.39	61.09	296695
2018-05-07	61.19	62.21	61.08	61.79	421577
2018-05-08	61.52	62.18	61.45	61.79	282385
2018-05-09	61.96	62.69	61.79	62.05	278567
2018-05-10	62.17	62.88	61.93	62.70	338750
2018-05-11	62.59	63.25	62.29	62.75	427216
2018-05-14	62.91	62.97	62.08	62.54	302126
2018-05-15	62.21	62.69	62.06	62.61	466615
2018-05-16	62.73	63.67	62.64	62.82	344154
2018-05-17	62.77	63.08	62.39	62.55	308897
2018-05-18	62.54	62.57	62.20	62.47	239851
2018-05-21	62.71	62.84	62.16	62.43	501123
2018-05-22	62.52	62.88	61.75	61.83	231817
2018-05-23	61.30	61.75	61.23	61.49	251371
2018-05-24	61.46	61.78	61.04	61.57	230295
2018-05-25	61.49	61.80	61.28	61.44	256820
2018-05-29	61.05	62.01	60.99	61.82	377888
2018-05-30	62.06	62.86	61.86	62.56	423913
2018-05-31	62.58	62.87	62.34	62.80	414782
2018-06-01	63.00	63.25	62.89	62.97	241472
2018-06-04	62.95	63.22	62.61	62.89	348747
2018-06-05	62.98	64.18	62.91	64.02	360742
2018-06-06	64.17	64.56	64.13	64.53	302127
2018-06-07	64.58	64.73	64.24	64.50	281975
2018-06-08	64.32	64.74	63.92	64.31	350082
2018-06-11	64.29	64.54	63.95	64.37	235195
2018-06-12	64.44	64.51	63.53	64.14	293275
2018-06-13	64.25	64.76	64.04	64.61	367548
2018-06-14	64.81	65.51	64.55	65.32	414777
2018-06-15	64.95	65.41	64.62	65.41	357375
2018-06-18	65.00	65.72	64.97	65.56	325291
2018-06-19	64.81	65.18	64.12	65.12	551478
2018-06-20	65.29	65.36	64.90	65.32	253088
2018-06-21	65.30	65.53	64.61	64.71	306557
2018-06-22	64.86	64.86	63.89	63.97	421048
2018-06-25	63.97	63.98	61.49	61.85	277485
2018-06-26	61.75	62.88	61.73	62.74	253580
2018-06-27	62.90	62.90	61.91	61.99	295046
2018-06-28	61.81	62.07	61.07	61.77	260417
2018-06-29	61.96	62.04	61.43	61.69	275683
2018-07-02	61.03	61.63	60.78	61.58	209152
2018-07-03	61.83	61.97	61.00	61.22	202543
2018-07-05	61.53	61.81	60.99	61.44	308425
2018-07-06	61.38	61.78	61.06	61.66	263188
2018-07-09	61.99	62.75	61.86	62.48	139948
2018-07-10	62.75	63.18	62.60	62.69	160609
2018-07-11	62.49	62.69	62.17	62.57	182623
2018-07-12	62.88	63.50	62.87	63.19	168142
2018-07-13	63.08	64.14	63.08	63.87	230609
2018-07-16	63.85	64.10	62.36	62.43	218742
2018-07-17	62.44	62.94	62.04	62.60	468268
2018-07-18	62.78	64.49	62.71	64.42	357244
2018-07-19	64.25	65.48	64.25	65.25	295113
2018-07-20	65.32	65.39	64.79	65.11	495711
2018-07-23	65.01	65.34	64.48	64.67	283431
2018-07-24	65.00	65.49	63.85	63.97	203248
2018-07-25	64.15	64.61	63.81	64.55	221729
2018-07-26	66.48	69.34	66.17	67.36	1013588
2018-07-27	67.28	67.29	65.10	65.65	284420
2018-07-30	65.41	65.75	62.70	63.50	611151
2018-07-31	63.60	64.94	63.28	64.45	577492
2018-08-01	64.58	65.02	63.97	64.15	353686
2018-08-02	63.92	65.24	63.92	64.80	753895
2018-08-03	64.75	65.19	64.32	64.73	260577
2018-08-06	64.64	65.47	64.55	65.38	420835
2018-08-07	65.38	65.86	65.07	65.59	318751
2018-08-08	65.73	66.19	65.36	65.45	484568
2018-08-09	65.44	66.00	65.07	65.40	229488
2018-08-10	64.91	66.09	64.85	65.88	305425
2018-08-13	65.92	66.72	65.75	66.33	304692
2018-08-14	66.45	67.78	66.43	67.68	522969
2018-08-15	67.45	68.15	66.64	67.86	434563
2018-08-16	68.01	69.12	68.01	68.72	362243
2018-08-17	68.72	69.61	68.65	69.02	223021
2018-08-20	69.17	69.40	68.31	68.34	289005
2018-08-21	68.69	68.94	68.29	68.68	377843
2018-08-22	68.54	69.04	68.49	68.87	366744
2018-08-23	68.93	70.16	68.67	70.00	505504
2018-08-24	70.00	71.50	69.96	71.43	658507
2018-08-27	71.66	72.05	71.42	71.83	429947
2018-08-28	72.00	72.00	69.76	69.90	473216
2018-08-29	69.70	70.27	69.40	70.11	361076
2018-08-30	69.96	70.45	69.88	70.02	336543
2018-08-31	70.15	70.31	69.76	70.19	282977
2018-09-04	70.09	70.30	69.62	70.26	294284
2018-09-05	70.31	70.37	68.86	69.94	347942
2018-09-06	70.02	70.80	69.96	70.14	278827
2018-09-07	69.92	70.59	69.77	70.19	198748
2018-09-10	70.28	70.90	70.20	70.69	173170
2018-09-11	70.69	71.04	70.54	70.79	137996
2018-09-12	70.97	71.29	70.21	71.20	170788
2018-09-13	71.29	71.35	70.84	70.97	418415
2018-09-14	71.27	71.91	71.12	71.21	199978
2018-09-17	70.83	71.22	69.24	69.30	231913
2018-09-18	69.33	69.71	68.00	68.90	571818
2018-09-19	68.83	69.11	68.26	68.49	324533
2018-09-20	68.57	69.57	68.20	69.30	431429
2018-09-21	69.52	69.91	69.23	69.53	472811
2018-09-24	69.43	69.86	69.04	69.50	298081
2018-09-25	69.36	69.56	68.92	69.05	280593
2018-09-26	69.20	69.77	68.81	69.29	350011
2018-09-27	69.38	70.20	69.26	69.78	213082
2018-09-28	69.71	70.76	69.71	69.97	299523
2018-10-01	70.38	70.51	69.23	69.29	309492
2018-10-02	69.21	69.39	68.80	68.97	218210
2018-10-03	69.12	70.18	68.90	69.85	562570
2018-10-04	69.64	69.64	68.13	68.91	357198
2018-10-05	68.85	69.00	67.52	68.21	483364
2018-10-08	68.41	68.99	67.83	68.67	351020
2018-10-09	68.47	69.34	68.30	69.05	283868
2018-10-10	68.79	68.79	67.05	67.05	328454
2018-10-11	66.70	67.72	66.32	66.55	387760
2018-10-12	67.76	68.60	67.47	68.34	416326
2018-10-15	68.10	69.06	67.63	68.69	284255
2018-10-16	69.27	70.85	68.84	70.79	303665
2018-10-17	70.64	70.80	69.92	70.67	248830
2018-10-18	70.43	70.53	69.19	69.61	236835
2018-10-19	69.72	70.09	68.62	68.82	337415
2018-10-22	68.94	69.61	68.53	69.00	472899
2018-10-23	67.88	68.45	66.91	68.11	305873
2018-10-24	68.10	68.51	64.74	64.83	452142
2018-10-25	63.33	66.70	63.30	66.05	685687
2018-10-26	64.51	66.21	64.24	65.44	342830
2018-10-29	66.62	67.75	65.03	65.68	377221
2018-10-30	65.64	66.95	65.10	66.75	377028
2018-10-31	67.33	69.21	67.33	68.81	440547
2018-11-01	69.06	70.53	68.77	69.61	383399
2018-11-02	69.64	70.15	68.14	68.85	397682
2018-11-05	67.48	68.76	66.30	68.51	554324
2018-11-06	68.46	69.33	67.95	68.41	458141
2018-11-07	69.13	69.81	68.46	69.26	626979
2018-11-08	69.03	70.17	69.03	69.52	390144
2018-11-09	69.11	69.48	68.38	68.92	557786
2018-11-12	68.60	68.77	67.38	67.85	379677
2018-11-13	68.01	69.46	67.95	68.24	484666
2018-11-14	68.98	69.59	67.88	68.08	333237
2018-11-15	67.82	70.04	67.82	69.86	349307
2018-11-16	69.57	70.52	69.03	70.25	493120
2018-11-19	70.39	70.39	66.39	66.81	621336
2018-11-20	65.67	67.11	65.41	66.29	480929
2018-11-21	66.92	68.60	66.61	67.54	392331
2018-11-23	66.87	68.81	66.52	68.36	160227
2018-11-26	68.97	68.97	67.55	67.76	371666
2018-11-27	67.32	68.68	67.20	68.35	298812
2018-11-28	68.59	70.00	68.50	69.60	399256
2018-11-29	69.86	70.34	69.38	69.73	331410
2018-11-30	69.86	70.55	69.40	70.40	441325
2018-12-03	71.00	71.59	70.35	71.58	222706
2018-12-04	71.43	71.77	69.39	69.53	304887
2018-12-06	68.46	69.22	67.76	68.94	409262
2018-12-07	68.74	69.33	67.87	68.09	260869
2018-12-10	67.84	68.78	67.07	67.32	341684
2018-12-11	68.01	69.28	67.69	67.88	433733
2018-12-12	68.56	68.98	68.05	68.14	491229
2018-12-13	68.45	68.91	67.20	67.26	235007
2018-12-14	66.74	67.37	65.81	66.17	442551
2018-12-17	65.98	66.71	64.29	64.60	395314
2018-12-18	65.06	65.34	63.88	64.33	496589
2018-12-19	64.24	64.94	62.49	63.09	342016
2018-12-20	62.91	63.23	60.79	61.20	431796
2018-12-21	60.62	61.44	59.36	59.52	482117
2018-12-24	59.52	59.57	58.21	58.24	219307
2018-12-26	58.48	60.45	58.17	60.45	340852
2018-12-27	59.60	60.83	58.48	60.77	501998
2018-12-28	61.04	61.59	60.10	60.83	268768
2018-12-31	61.04	61.85	60.85	61.84	271654
2019-01-02	61.00	62.59	60.92	62.19	328074
2019-01-03	61.48	62.17	59.41	59.68	315443
2019-01-04	60.58	62.47	60.39	61.74	325570
2019-01-07	62.02	62.62	61.65	62.30	549710
2019-01-08	62.89	63.00	62.28	62.72	453074
2019-01-09	63.23	63.81	62.90	63.25	358830
2019-01-10	63.15	63.79	62.49	63.77	512826
2019-01-11	63.28	64.32	63.24	63.96	196093
2019-01-14	63.34	63.68	62.97	63.59	426736
2019-01-15	63.52	64.59	63.35	63.50	322456
2019-01-16	62.63	64.11	61.40	63.79	346088
2019-01-17	63.59	64.21	63.53	63.96	264415
2019-01-18	64.32	65.26	63.73	64.56	297835
2019-01-22	64.19	64.27	62.53	62.98	562680
2019-01-23	63.16	63.50	62.61	62.98	189216
2019-01-24	63.19	63.64	62.94	63.62	203659
2019-01-25	64.28	64.36	63.81	63.94	168758
2019-01-28	63.27	63.62	63.12	63.27	288384
2019-01-29	63.54	63.70	62.67	62.68	430709
2019-01-30	62.91	63.18	60.39	61.58	835068
2019-01-31	65.00	66.87	63.00	64.63	1172189
2019-02-01	64.89	64.89	63.46	64.08	415724
2019-02-04	64.09	65.11	63.91	64.85	451738
2019-02-05	65.00	65.90	64.85	65.66	495403
2019-02-06	65.46	66.03	64.98	65.05	339549
2019-02-07	64.68	64.68	63.54	64.18	448379
2019-02-08	63.65	63.94	62.76	63.21	589863
2019-02-11	63.17	63.50	62.34	62.83	930748
2019-02-12	63.40	64.57	63.40	64.03	670154
2019-02-13	64.18	64.94	63.92	64.33	485846
2019-02-14	64.02	64.66	63.90	64.18	867046
2019-02-15	64.70	65.06	64.30	64.57	631676
2019-02-19	64.33	65.81	64.33	65.09	824419
2019-02-20	65.29	65.85	65.02	65.20	515656
2019-02-21	65.00	65.24	64.74	64.80	490998
2019-02-22	65.00	65.57	64.56	65.25	763052
2019-02-25	65.41	66.06	65.37	65.40	1268100
2019-02-26	65.24	65.78	65.19	65.25	562217
2019-02-27	64.95	65.50	64.81	64.95	552810
2019-02-28	64.72	65.23	64.71	64.80	524585
2019-03-01	65.16	65.29	64.66	64.97	509889
2019-03-04	65.10	65.23	63.38	63.59	544890
2019-03-05	63.53	63.91	63.25	63.65	289284
2019-03-06	63.60	64.73	63.60	64.41	523342
2019-03-07	64.41	64.41	63.65	63.71	427552
2019-03-08	63.38	64.36	63.25	64.10	344036
2019-03-11	64.33	65.09	64.33	64.98	251302
2019-03-12	65.00	65.27	64.40	64.53	538392
2019-03-13	64.83	65.05	64.58	64.70	512833
2019-03-14	64.71	64.86	64.33	64.45	594852
2019-03-15	64.59	64.98	64.39	64.74	399814
2019-03-18	64.81	64.99	63.95	64.33	332058
2019-03-19	64.51	64.84	64.17	64.41	426273
2019-03-20	64.52	64.75	63.97	64.64	476178
2019-03-21	64.44	65.36	64.44	65.00	318831
2019-03-22	64.72	64.98	63.20	63.37	283323
2019-03-25	63.34	64.16	62.94	63.24	177290
2019-03-26	63.56	63.83	62.78	63.20	249964
2019-03-27	63.25	63.41	62.23	62.82	232181
2019-03-28	63.03	63.45	62.69	62.88	253669
2019-03-29	63.21	63.21	62.56	62.97	333585
2019-04-01	63.25	64.22	63.11	63.90	612711
2019-04-02	64.07	64.09	62.99	63.28	408016
2019-04-03	63.57	64.07	63.36	63.65	520085
2019-04-04	63.81	64.16	63.22	63.43	279482
2019-04-05	63.56	64.16	63.50	64.06	193717
2019-04-08	63.98	64.57	63.71	64.57	253317
2019-04-09	64.21	64.28	63.48	63.71	745744
2019-04-10	63.65	64.29	63.47	64.24	344575
2019-04-11	64.25	65.07	64.19	64.99	546412
2019-04-12	65.10	66.00	64.92	65.78	332628
2019-04-15	65.76	65.91	65.39	65.77	413856
2019-04-16	65.84	65.99	65.50	65.70	487530
2019-04-17	65.83	65.86	64.41	64.61	331744
2019-04-18	64.60	64.79	64.13	64.60	321931
2019-04-22	64.41	64.55	63.44	63.73	242639
2019-04-23	63.82	64.28	63.82	64.15	614486
2019-04-24	64.19	65.09	64.15	64.98	332542
2019-04-25	64.98	64.98	63.80	64.15	261408
2019-04-26	63.90	64.40	63.83	64.38	235250
2019-04-29	64.34	64.98	64.08	64.10	314785
2019-04-30	64.10	64.77	63.77	64.69	373168
2019-05-01	64.72	65.40	64.09	64.50	586553
2019-05-02	64.40	65.31	62.72	65.20	1066145
2019-05-03	65.37	65.96	65.35	65.84	483949
2019-05-06	64.75	65.55	64.71	65.28	507126
2019-05-07	64.90	65.61	64.70	64.96	534877
2019-05-08	64.96	65.46	64.07	64.09	321219
2019-05-09	63.56	64.01	62.39	63.83	455310
2019-05-10	63.42	64.82	63.29	64.31	422652
2019-05-13	63.31	63.42	62.67	63.23	543331
2019-05-14	63.36	64.42	63.30	64.02	507646
2019-05-15	63.63	65.21	63.63	65.05	461618
2019-05-16	65.07	65.16	64.48	64.59	583485
2019-05-17	63.94	63.94	62.01	62.19	696280
2019-05-20	61.72	62.23	61.31	61.74	376931
2019-05-21	62.07	62.49	61.89	62.22	267855
2019-05-22	61.86	62.62	61.86	62.00	278190
2019-05-23	61.36	62.12	61.19	62.08	382311
2019-05-24	62.45	63.01	62.13	62.26	362178
2019-05-28	62.55	63.03	62.30	62.37	413123
2019-05-29	61.81	62.11	61.14	61.18	270390
2019-05-30	61.38	62.03	61.12	61.99	266901
2019-05-31	61.55	62.20	61.51	61.97	402283
2019-06-03	61.97	61.97	60.00	60.16	365414
2019-06-04	60.83	62.23	60.75	62.11	228044
2019-06-05	62.61	62.83	61.53	62.65	236316
2019-06-06	62.86	63.32	61.93	62.40	382941
2019-06-07	62.76	63.55	62.42	63.20	430010
2019-06-10	63.52	63.80	62.53	62.75	334922
2019-06-11	63.35	63.55	62.36	62.46	195634
2019-06-12	62.28	62.80	61.53	62.69	408314
2019-06-13	62.81	63.02	62.62	62.99	501877
2019-06-14	62.77	62.96	62.18	62.63	244914
2019-06-17	62.68	63.44	62.55	63.00	173982
2019-06-18	63.33	64.38	63.33	63.96	229554
2019-06-19	64.06	64.60	63.97	64.33	190875
2019-06-20	64.88	65.37	64.63	65.20	498073
2019-06-21	65.00	65.31	64.52	64.92	443729
2019-06-24	64.93	65.05	64.75	64.85	257146
2019-06-25	64.88	65.46	64.62	64.62	281529
2019-06-26	64.84	65.21	64.40	64.59	217786
2019-06-27	64.68	65.33	64.39	64.90	241915
2019-06-28	64.93	65.35	64.09	64.60	500391
2019-07-01	65.20	65.62	64.76	65.13	404545
2019-07-02	65.00	65.22	64.60	65.00	341721
2019-07-03	65.20	65.57	65.08	65.18	412813
2019-07-05	64.75	65.12	64.24	65.03	235135
2019-07-08	64.69	64.69	63.21	63.44	261480
2019-07-09	63.31	63.64	62.92	63.44	278442
2019-07-10	63.58	64.40	63.36	63.61	409310
2019-07-11	63.77	64.02	63.25	63.96	266939
2019-07-12	64.08	65.11	63.81	64.96	240870
2019-07-15	65.13	65.30	64.82	65.28	241570
2019-07-16	65.08	65.54	64.61	65.31	254842
2019-07-17	65.27	65.60	64.87	65.19	286020
2019-07-18	65.13	65.21	64.86	65.11	279555
2019-07-19	65.33	65.60	65.16	65.20	333491
2019-07-22	65.36	65.61	65.01	65.05	463408
2019-07-23	65.33	65.81	65.16	65.78	262324
2019-07-24	65.58	66.25	65.37	66.16	213813
2019-07-25	65.90	66.35	65.63	66.12	290145
2019-07-26	66.35	67.38	66.15	66.25	333663
2019-07-29	66.15	66.75	65.71	66.58	256600
2019-07-30	66.28	67.42	66.22	67.27	353923
2019-07-31	67.40	68.73	67.16	68.10	795892
2019-08-01	67.73	68.81	67.65	68.08	815867
2019-08-02	66.00	66.00	58.72	58.81	2620957
2019-08-05	57.56	58.55	56.39	57.38	1209346
2019-08-06	56.09	58.85	56.09	58.48	695756
2019-08-07	57.88	58.83	57.28	58.44	420601
2019-08-08	58.90	60.12	58.53	59.81	328537
2019-08-09	59.63	59.63	58.97	59.14	259523
2019-08-12	58.80	58.95	58.28	58.33	369286
2019-08-13	58.16	60.27	58.16	60.20	317378
2019-08-14	59.02	59.20	57.81	58.14	367006
2019-08-15	58.52	58.52	57.86	58.32	298471
2019-08-16	58.83	59.62	58.70	59.37	308042
2019-08-19	60.01	60.41	59.78	60.25	293954
2019-08-20	60.25	60.68	60.06	60.24	432441
2019-08-21	60.80	61.28	60.39	61.12	308329
2019-08-22	61.41	61.49	60.66	61.23	359435
2019-08-23	60.84	61.44	60.50	60.66	723123
2019-08-26	61.26	61.39	60.12	60.57	425165
2019-08-27	61.00	61.32	60.58	61.16	321807
2019-08-28	60.87	61.56	60.50	61.32	282916
2019-08-29	61.86	62.64	61.54	61.61	520741
2019-08-30	62.12	62.21	61.28	61.56	446211
2019-09-03	61.22	61.33	60.24	60.26	317039
2019-09-04	60.80	61.28	60.54	60.91	154881
2019-09-05	61.41	62.62	61.41	62.47	230893
2019-09-06	62.63	62.84	61.90	62.37	296362
2019-09-09	62.62	62.88	61.89	62.36	291387
2019-09-10	62.10	63.27	61.52	63.13	389548
2019-09-11	63.45	64.76	62.51	64.74	351579
2019-09-12	64.74	65.66	64.33	64.88	211234
2019-09-13	64.98	65.00	64.36	64.60	308154
2019-09-16	64.31	64.70	63.99	64.47	261673
2019-09-17	64.45	64.45	63.71	63.80	343778
2019-09-18	63.96	64.13	62.39	63.16	394752
2019-09-19	63.35	63.63	62.73	63.02	267461
2019-09-20	63.09	63.15	61.83	61.92	390081
2019-09-23	61.65	62.90	61.57	62.57	309125
2019-09-24	62.83	63.26	62.23	62.31	305501
2019-09-25	62.26	63.53	61.97	63.25	359937
2019-09-26	63.42	64.67	63.25	64.27	496332
2019-09-27	64.41	64.46	63.42	63.79	217970
2019-09-30	64.15	64.91	63.73	64.64	288346
2019-10-01	65.00	65.89	64.85	64.96	406360
2019-10-02	64.55	64.60	63.29	63.57	425433
2019-10-03	63.44	64.14	63.12	63.60	376952
2019-10-04	63.73	63.96	63.07	63.94	297242
2019-10-07	63.87	63.88	63.05	63.11	463004
2019-10-08	62.57	62.58	60.67	60.69	671908
2019-10-09	61.19	61.96	61.10	61.82	339407
2019-10-10	61.92	62.38	61.16	61.42	292905
2019-10-11	62.00	63.35	61.99	62.90	215674
2019-10-14	62.59	62.81	62.15	62.46	156623
2019-10-15	62.78	63.50	62.58	63.30	250489
2019-10-16	63.16	63.87	63.00	63.32	187351
2019-10-17	63.72	64.58	63.72	64.53	321730
2019-10-18	64.48	64.83	64.16	64.60	272633
2019-10-21	65.00	65.36	64.26	64.45	429495
2019-10-22	64.48	65.14	63.91	64.45	292999
2019-10-23	64.44	64.68	62.93	63.25	246624
2019-10-24	63.42	63.60	63.02	63.35	188815
2019-10-25	63.13	64.21	63.09	63.91	165101
2019-10-28	64.21	64.55	63.87	64.24	185577
2019-10-29	64.13	64.58	63.86	63.95	157480
2019-10-30	64.01	64.42	63.53	64.40	214054
2019-10-31	64.30	64.73	63.72	64.33	221799
2019-11-01	64.83	65.73	64.65	65.35	239965
2019-11-04	65.62	65.81	64.92	65.19	218078
2019-11-05	65.29	65.96	65.14	65.70	227894
2019-11-06	65.57	65.92	65.39	65.79	205702
2019-11-07	66.00	66.58	65.69	65.94	224224
2019-11-08	66.07	66.46	65.91	66.34	181626
2019-11-11	65.99	66.41	65.35	65.70	290070
2019-11-12	65.85	66.08	64.83	65.08	298258
2019-11-13	64.93	65.99	64.93	65.68	275488
2019-11-14	65.30	65.88	64.92	65.54	323905
2019-11-15	63.50	69.43	62.21	69.36	1047424
2019-11-18	68.01	69.66	67.35	69.25	963686
2019-11-19	69.00	69.98	68.45	69.79	783624
2019-11-20	69.66	70.17	69.37	69.91	583893
2019-11-21	70.04	70.09	68.95	69.17	475653
2019-11-22	69.30	69.69	68.89	69.38	344950
2019-11-25	69.35	69.44	69.01	69.30	371959
2019-11-26	69.28	69.66	68.86	69.40	286533
2019-11-27	69.35	69.50	69.16	69.48	216263
2019-11-29	69.53	69.53	68.80	68.88	136674
2019-12-02	68.99	68.99	67.34	67.39	272504
2019-12-03	66.75	66.99	66.05	66.80	383062
2019-12-04	67.07	67.59	66.77	66.77	234197
2019-12-05	66.98	67.47	66.21	66.89	348738
2019-12-06	67.51	67.81	67.17	67.76	266002
2019-12-09	67.76	67.87	66.97	66.99	270222
2019-12-10	66.85	67.48	66.55	66.65	251966
2019-12-11	66.81	67.73	66.81	67.42	235944
2019-12-12	67.70	68.36	67.44	68.13	245658
2019-12-13	68.02	68.23	66.72	67.75	410141
2019-12-16	68.23	69.09	68.11	68.40	329852
2019-12-17	68.61	69.16	68.30	68.47	468193
2019-12-18	68.46	69.22	68.14	68.65	518731
2019-12-19	68.43	68.72	67.61	67.85	429177
2019-12-20	68.27	68.27	67.16	67.78	505764
2019-12-23	68.00	68.58	67.79	68.11	264908
2019-12-24	68.11	68.24	67.56	67.87	101589
2019-12-26	67.98	68.54	67.76	68.38	156031
2019-12-27	68.36	69.09	68.30	68.34	327383
2019-12-30	68.47	69.00	67.93	68.55	411237
2019-12-31	68.36	69.09	68.36	68.80	182598
2020-01-02	69.16	69.47	68.09	69.46	315898
2020-01-03	68.50	69.46	68.43	69.43	335756
2020-01-06	68.89	69.25	68.62	69.01	558284
2020-01-07	69.16	69.16	68.54	69.06	248720
2020-01-08	68.93	69.24	68.36	68.61	308388
2020-01-09	69.08	69.52	68.54	69.38	413305
2020-01-10	68.20	68.76	67.62	68.48	306724
2020-01-13	68.70	69.14	68.51	69.14	203427
2020-01-14	69.08	69.45	68.86	69.25	219966
2020-01-15	69.30	69.86	68.95	69.08	220845
2020-01-16	69.39	69.90	69.14	69.60	230763
2020-01-17	69.75	69.75	68.91	69.25	242773
2020-01-21	68.79	69.16	68.38	68.87	291041
2020-01-22	68.91	69.38	68.63	69.28	370913
2020-01-23	68.99	69.61	68.84	69.55	305283
2020-01-24	69.81	69.81	68.92	69.25	393609
2020-01-27	68.16	69.08	67.83	68.84	349287
2020-01-28	69.17	69.77	68.95	69.35	344074
2020-01-29	69.68	69.85	68.69	68.84	400781
2020-01-30	69.52	69.56	67.31	69.00	908261
2020-01-31	68.63	69.50	68.61	69.34	891418
2020-02-03	69.34	70.34	69.23	70.04	947020
2020-02-04	70.48	71.48	70.38	70.94	765866
2020-02-05	71.65	72.37	71.55	72.14	638653
2020-02-06	72.25	72.37	71.66	71.55	379071
2020-02-07	71.31	71.33	70.78	70.80	314217
2020-02-10	70.42	70.77	70.11	70.65	369932
2020-02-11	70.99	71.86	70.90	71.37	446674
2020-02-12	71.69	72.17	71.51	72.01	435939
2020-02-13	70.55	72.29	70.51	72.03	364135
2020-02-14	72.10	72.54	71.84	72.32	409499
2020-02-18	72.00	72.48	71.78	72.06	452708
2020-02-19	72.34	73.11	72.34	73.00	366242
2020-02-20	72.63	73.20	72.41	72.96	415224
2020-02-21	72.63	72.89	72.26	72.54	397984
2020-02-24	70.63	71.29	70.26	70.67	577073
2020-02-25	70.98	71.07	68.87	68.91	655536
2020-02-26	69.08	70.28	68.70	68.95	407260
2020-02-27	67.71	68.12	66.33	66.44	898657
2020-02-28	64.62	65.85	63.78	65.70	697650
2020-03-02	66.05	68.46	65.20	68.43	452071
2020-03-03	68.83	69.98	67.16	67.96	570579
2020-03-04	68.82	70.05	67.92	69.98	252930
2020-03-05	68.44	69.31	66.93	67.64	406068
2020-03-06	65.75	66.32	64.62	66.07	360805
2020-03-09	62.21	63.15	60.15	60.42	521046
2020-03-10	62.18	63.69	60.32	63.69	330572
2020-03-11	61.93	62.00	59.00	60.23	555235
2020-03-12	56.20	57.73	53.32	53.54	697039
2020-03-13	56.48	60.08	54.28	60.07	494326
2020-03-16	52.11	56.06	51.19	51.59	560660
2020-03-17	52.44	52.86	48.34	49.68	729686
2020-03-18	46.66	47.91	44.68	46.94	639489
2020-03-19	46.43	51.03	45.78	50.57	500689
2020-03-20	51.44	56.09	48.93	49.46	974926
2020-03-23	48.80	50.01	47.30	48.81	692091
2020-03-24	51.46	56.45	50.67	56.30	702410
2020-03-25	56.24	57.49	53.45	53.58	803922
2020-03-26	53.92	57.54	53.59	57.12	406593
2020-03-27	55.09	55.70	53.39	53.94	441179
2020-03-30	53.92	55.24	53.46	55.00	512998
2020-03-31	54.60	55.62	54.19	54.21	590053
2020-04-01	52.34	53.74	51.80	52.36	347179
2020-04-02	52.31	53.73	51.60	52.98	1057677
2020-04-03	52.72	52.92	50.38	51.85	753028
2020-04-06	54.04	55.62	53.80	55.11	323011
2020-04-07	57.37	57.95	54.64	54.74	364489
2020-04-08	55.71	56.66	54.69	56.18	316791
2020-04-09	56.95	58.31	56.47	57.26	415258
2020-04-13	57.27	57.27	55.64	56.00	383680
2020-04-14	57.41	58.57	57.30	58.33	347634
2020-04-15	57.97	58.31	56.82	58.04	282759
2020-04-16	58.20	58.29	56.09	57.20	545860
2020-04-17	57.89	59.17	57.54	58.26	280657
2020-04-20	57.35	58.54	57.10	57.59	301075
2020-04-21	56.64	56.90	54.30	54.36	458042
2020-04-22	55.76	57.52	55.10	56.87	583727
2020-04-23	56.79	58.71	56.79	58.05	585525
2020-04-24	58.50	59.09	57.21	58.80	747760
2020-04-27	59.33	60.92	59.09	60.05	286271
2020-04-28	61.25	61.52	59.87	60.20	328116
2020-04-29	61.08	61.84	60.60	60.94	370723
2020-04-30	60.25	60.62	59.49	60.03	461622
2020-05-01	58.79	59.18	57.70	58.13	446252
2020-05-04	57.26	58.61	57.10	58.52	412338
2020-05-05	55.90	56.38	52.69	55.15	1024598
2020-05-06	55.45	56.49	55.03	55.09	520141
2020-05-07	56.23	57.42	55.93	56.82	320999
2020-05-08	57.64	58.31	57.51	58.08	282485
2020-05-11	57.40	58.46	57.03	57.87	376310
2020-05-12	58.32	58.32	55.25	55.54	342621
2020-05-13	55.53	55.53	53.05	53.61	446007
2020-05-14	52.74	54.31	52.13	53.99	358371
2020-05-15	53.28	53.85	53.09	53.65	338509
2020-05-18	54.54	56.00	54.46	55.44	242587
2020-05-19	55.53	56.43	55.49	55.75	337740
2020-05-20	56.40	58.37	56.39	58.31	1170226
2020-05-21	58.30	58.87	58.00	58.65	662005
2020-05-22	58.72	59.09	58.37	58.76	453497
2020-05-26	59.68	61.16	59.58	60.66	540945
2020-05-27	61.38	61.75	60.77	61.25	407953
2020-05-28	61.36	61.67	60.78	61.15	580499
2020-05-29	61.01	61.01	59.37	60.73	502242
2020-06-01	60.55	60.99	59.96	60.80	209221
2020-06-02	61.26	62.10	60.76	61.97	508440
2020-06-03	62.71	63.46	62.41	63.19	234575
2020-06-04	62.80	63.56	62.29	63.23	326903
2020-06-05	64.67	64.95	64.08	64.93	285144
2020-06-08	65.00	66.68	64.67	66.68	571598
2020-06-09	65.92	66.16	65.34	66.10	460582
2020-06-10	66.21	66.21	63.98	64.53	485760
2020-06-11	62.67	63.29	61.21	61.42	521392
2020-06-12	62.28	63.56	61.77	63.22	564326
2020-06-15	61.51	64.36	61.32	64.21	377463
2020-06-16	66.00	66.79	65.39	66.28	967958
2020-06-17	66.65	66.65	65.16	65.50	345676
2020-06-18	65.15	66.16	64.80	66.06	324034
2020-06-19	67.11	67.51	65.86	66.25	453809
2020-06-22	65.83	67.25	65.37	67.16	387860
2020-06-23	67.82	68.59	67.39	68.05	477383
2020-06-24	66.49	68.00	65.20	65.99	644110
2020-06-25	65.67	66.23	64.43	66.23	287695
2020-06-26	66.12	66.31	65.25	65.76	499580
2020-06-29	66.26	66.37	65.40	66.12	239556
2020-06-30	66.27	66.36	65.30	65.87	533411
2020-07-01	66.35	66.67	65.00	66.13	456398
2020-07-02	66.88	67.17	65.89	65.97	227730
2020-07-06	67.06	67.45	66.56	66.69	263988
2020-07-07	66.36	66.51	65.00	65.04	269220
2020-07-08	65.38	65.91	65.04	65.71	279479
2020-07-09	65.89	66.04	64.85	65.48	453085
2020-07-10	65.52	65.96	64.95	65.82	191951
2020-07-13	66.18	66.35	64.58	64.65	239611
2020-07-14	64.37	65.67	64.37	65.61	205508
2020-07-15	66.63	66.67	65.59	66.00	423604
2020-07-16	65.81	66.45	65.66	66.01	423156
2020-07-17	66.40	66.40	65.53	66.10	313419
2020-07-20	66.14	67.31	65.94	67.27	299899
2020-07-21	67.50	67.50	66.84	67.15	315594
2020-07-22	67.44	67.85	67.05	67.76	285574
2020-07-23	68.00	68.59	67.64	68.53	281387
2020-07-24	68.13	68.38	67.40	68.01	288714
2020-07-27	68.32	69.83	68.31	69.60	273924
2020-07-28	69.26	69.49	68.28	68.28	245043
2020-07-29	68.49	69.07	68.22	68.80	187800
2020-07-30	68.13	69.09	67.77	69.01	312322
2020-07-31	69.14	69.63	68.36	69.60	323188
2020-08-03	69.84	70.58	69.35	69.96	452641
2020-08-04	72.00	73.94	70.25	70.95	549209
2020-08-05	70.33	70.69	69.30	69.94	633412
2020-08-06	69.75	70.35	69.62	69.87	404863
2020-08-07	69.70	70.22	69.60	70.17	478132
2020-08-10	70.25	70.76	69.54	69.95	356499
2020-08-11	70.01	70.55	69.51	69.65	536418
2020-08-12	70.14	70.80	69.99	70.74	330186
2020-08-13	70.50	70.99	70.28	70.58	302799
2020-08-14	70.21	70.46	69.60	69.70	297216
2020-08-17	69.82	70.67	69.82	70.36	282671
2020-08-18	70.50	70.50	69.80	69.95	324392
2020-08-19	70.11	70.11	68.90	69.11	319646
2020-08-20	68.78	69.06	68.76	68.86	232438
2020-08-21	68.89	69.42	68.54	69.36	327403
2020-08-24	69.16	70.53	69.16	70.36	420347
2020-08-25	70.67	70.67	69.86	70.17	239731
2020-08-26	70.24	70.82	70.24	70.59	263394
2020-08-27	70.78	70.91	69.62	69.93	314088
2020-08-28	70.80	71.00	70.18	70.34	363700
2020-08-31	70.46	70.74	69.67	69.85	420866
2020-09-01	69.90	70.39	69.53	69.99	741286
2020-09-02	70.29	71.28	70.10	71.00	521296
2020-09-03	70.85	70.86	67.37	67.84	672155
2020-09-04	68.11	68.55	65.16	66.43	584485
2020-09-08	65.28	65.87	64.42	64.96	397961
2020-09-09	65.92	66.75	65.43	66.03	392720
2020-09-10	66.46	66.57	64.59	64.77	380388
2020-09-11	65.21	65.97	64.46	65.18	442703
2020-09-14	66.08	66.25	65.24	65.55	266637
2020-09-15	65.97	66.41	65.13	65.67	287890
2020-09-16	65.92	66.51	65.58	66.13	546472
2020-09-17	65.25	66.18	65.06	66.05	587641
2020-09-18	66.49	66.50	64.72	65.00	564938
2020-09-21	64.02	65.64	63.45	65.45	575363
2020-09-22	65.78	66.09	65.13	65.89	425533
2020-09-23	65.88	66.21	64.79	64.90	1006455
2020-09-24	64.38	65.03	63.77	64.06	740813
2020-09-25	64.06	65.10	63.68	64.99	531771
2020-09-28	65.65	66.33	65.48	65.99	262127
2020-09-29	65.98	66.54	65.78	66.07	350635
2020-09-30	66.39	66.88	65.95	66.28	380292
2020-10-01	66.66	67.15	66.19	66.52	535685
2020-10-02	65.37	66.26	65.33	65.61	407096
2020-10-05	65.99	66.47	65.58	65.93	223520
2020-10-06	66.10	66.34	64.07	64.29	276302
2020-10-07	64.73	67.10	64.64	66.86	796238
2020-10-08	67.12	68.72	66.93	68.71	778802
2020-10-09	69.05	69.24	68.32	68.50	461122
2020-10-12	68.94	70.71	68.76	70.48	314600
2020-10-13	70.35	72.44	69.44	71.80	771581
2020-10-14	71.60	71.86	68.13	68.16	527903
2020-10-15	67.17	69.52	67.17	69.31	327347
2020-10-16	69.81	69.86	68.83	68.94	201680
2020-10-19	69.35	69.84	67.52	67.75	235863
2020-10-20	68.08	68.54	67.84	68.04	218921
2020-10-21	68.37	70.32	68.18	70.30	452774
2020-10-22	70.19	71.12	69.95	71.00	336999
2020-10-23	71.12	71.91	70.71	71.72	285176
2020-10-26	70.91	71.51	70.75	71.28	307727
2020-10-27	71.25	71.66	71.07	71.51	288400
2020-10-28	70.10	72.29	70.10	71.92	641730
2020-10-29	71.92	73.92	71.50	73.87	687129
2020-10-30	73.50	75.15	73.40	75.08	1121639
2020-11-02	75.86	77.90	75.14	77.90	1199639
2020-11-03	78.55	80.49	78.00	80.15	734316
2020-11-04	80.36	82.25	80.35	81.70	751215
2020-11-05	82.45	85.01	82.01	84.92	933948
2020-11-06	84.60	84.97	84.08	84.83	438918
2020-11-09	85.34	87.13	85.34	86.08	737148
2020-11-10	85.70	86.80	83.75	84.11	750556
2020-11-11	84.92	85.20	83.78	84.03	395370
2020-11-12	84.19	84.24	81.02	81.74	648945
2020-11-13	83.39	87.63	83.00	87.20	934224
2020-11-16	85.97	88.96	85.50	88.95	1098238
2020-11-17	88.53	89.86	88.00	89.33	601233
2020-11-18	89.40	90.09	88.62	88.81	486398
2020-11-19	87.57	89.40	87.57	87.84	656630
2020-11-20	87.77	88.86	87.39	87.58	618144
2020-11-23	88.00	89.11	86.91	87.62	752546
2020-11-24	88.59	90.07	87.78	89.68	698900
2020-11-25	89.16	89.41	88.53	88.84	689575
2020-11-27	89.00	90.77	88.94	90.57	405455
2020-11-30	90.23	90.36	88.01	88.45	814367
2020-12-01	89.54	90.03	88.98	89.57	772232
2020-12-02	89.73	90.50	89.20	90.09	401577
2020-12-03	89.94	90.82	89.90	90.21	308822
2020-12-04	90.63	91.82	90.35	91.43	340366
2020-12-07	91.38	91.88	90.71	91.16	306830
2020-12-08	90.78	92.29	90.78	92.06	423614
2020-12-09	92.20	92.41	90.44	91.04	484049
2020-12-10	90.21	91.63	89.66	91.08	332569
2020-12-11	91.27	92.01	90.10	91.11	281370
2020-12-14	91.79	92.32	90.86	90.86	248242
2020-12-15	91.66	92.33	91.29	92.08	1579494
2020-12-16	92.00	92.10	90.15	91.03	438976
2020-12-17	91.65	92.50	91.03	92.39	478258
2020-12-18	92.24	92.85	91.40	92.75	1057715
2020-12-21	91.84	93.11	91.10	93.02	361755
2020-12-22	92.85	93.35	92.27	92.73	640388
2020-12-23	93.00	95.08	92.94	94.76	370176
2020-12-24	94.64	95.31	94.42	95.28	95129
2020-12-28	96.20	96.81	95.85	96.17	229721
2020-12-29	96.48	96.60	95.27	95.50	293524
2020-12-30	95.83	97.50	95.70	97.08	335461
2020-12-31	97.27	97.50	96.82	97.13	207909
2021-01-04	97.66	97.66	92.70	94.87	475996
2021-01-05	94.16	95.84	94.16	94.95	250576
2021-01-06	95.19	95.69	94.30	95.19	461902
2021-01-07	95.99	97.78	95.81	97.19	369407
2021-01-08	97.33	97.58	95.03	96.06	377793
2021-01-11	95.50	96.79	95.05	96.31	202865
2021-01-12	96.16	96.51	95.20	95.67	269870
2021-01-13	95.97	96.33	94.73	95.12	290711
2021-01-14	95.29	95.55	94.27	94.57	215201
2021-01-15	94.57	94.93	93.00	93.62	471499
2021-01-19	94.29	94.61	92.55	93.58	525484
2021-01-20	95.45	96.03	94.00	95.12	292314
2021-01-21	95.54	95.59	94.16	94.20	220553
2021-01-22	94.06	94.46	93.60	94.03	212758
2021-01-25	94.31	96.39	93.65	94.58	989484
2021-01-26	94.64	94.86	93.07	93.22	903662
2021-01-27	91.71	91.91	86.06	86.59	519470
2021-01-28	87.74	90.21	87.05	89.20	402419
2021-01-29	89.90	90.34	87.14	88.03	785604
2021-02-01	88.80	89.72	88.21	89.39	590598
2021-02-02	90.00	91.67	89.56	91.19	1032456
2021-02-03	91.66	92.98	90.67	91.18	639748
2021-02-04	91.24	92.31	91.00	91.88	528218
2021-02-05	92.23	92.23	91.02	91.11	338787
2021-02-08	91.61	92.46	91.30	92.03	900182
2021-02-09	92.01	92.44	91.37	92.00	448505
2021-02-10	92.32	94.27	92.01	93.17	877765
2021-02-11	93.76	94.13	92.93	93.35	447728
2021-02-12	92.81	94.86	92.81	94.44	353757
2021-02-16	95.00	95.68	94.26	94.85	450552
2021-02-17	94.70	94.81	93.47	94.50	348419
2021-02-18	93.52	94.66	93.20	93.79	329714
2021-02-19	94.13	94.96	93.68	93.78	311374
2021-02-22	92.80	94.42	92.80	93.68	353108
2021-02-23	93.56	97.63	92.37	97.49	866183
2021-02-24	97.12	97.69	96.68	96.88	478305
2021-02-25	96.40	98.07	96.27	96.75	446859
2021-02-26	97.77	99.62	97.48	97.63	770814
2021-03-01	98.83	101.14	98.71	100.61	731206
2021-03-02	100.71	101.52	99.76	100.06	878921
2021-03-03	99.46	100.70	99.10	99.77	672835
2021-03-04	99.53	99.87	95.93	96.62	1129968
2021-03-05	97.65	98.80	93.73	98.56	489958
2021-03-08	98.63	99.58	97.99	98.70	468712
2021-03-09	99.66	100.44	98.91	99.07	575420
2021-03-10	99.67	99.67	97.32	97.89	504015
2021-03-11	98.84	99.89	97.95	98.38	501103
2021-03-12	97.56	99.02	96.49	98.97	375017
2021-03-15	99.03	100.23	98.48	100.22	367710
2021-03-16	100.61	101.53	100.20	100.81	341137
2021-03-17	100.53	100.65	99.18	99.66	319664
2021-03-18	99.00	100.50	98.03	98.45	400864
2021-03-19	98.20	99.71	97.66	99.24	521353
2021-03-22	99.54	100.37	99.27	99.65	258578
2021-03-23	99.36	99.68	96.88	97.55	408266
2021-03-24	98.10	98.22	95.96	96.09	338423
2021-03-25	95.54	97.11	94.09	96.94	333593
2021-03-26	97.42	98.22	96.07	98.22	289638
2021-03-29	98.01	98.85	97.17	98.38	463313
2021-03-30	98.41	98.89	96.79	98.50	401882
2021-03-31	98.27	100.07	98.00	98.72	472934
2021-04-01	99.73	102.48	98.92	102.00	573572
2021-04-05	103.05	103.88	102.06	103.19	326888
2021-04-06	102.91	103.76	101.75	102.41	899548
2021-04-07	102.17	102.37	100.70	101.71	428127
2021-04-08	102.09	103.49	101.54	102.36	325561
2021-04-09	102.12	102.21	100.99	101.52	915044
2021-04-12	101.22	102.54	100.86	102.14	665528
2021-04-13	101.98	102.76	100.72	100.93	456607
2021-04-14	101.18	102.02	99.81	100.48	476855
2021-04-15	101.30	102.31	100.49	102.07	403177
2021-04-16	102.64	103.55	102.09	102.10	430153
2021-04-19	101.65	102.75	100.55	101.21	385419
2021-04-20	101.04	101.48	98.92	99.61	529658
2021-04-21	99.90	100.06	98.88	99.59	328335
2021-04-22	99.76	100.72	98.81	99.74	198771
2021-04-23	100.43	100.48	99.58	99.85	269410
2021-04-26	100.18	101.06	99.54	100.09	715082
2021-04-27	100.75	101.57	100.32	101.50	325037
2021-04-28	101.44	101.90	99.30	101.23	271179
2021-04-29	101.57	102.31	100.72	102.08	399002
2021-04-30	101.20	101.92	100.30	101.47	684630
2021-05-03	102.45	104.74	101.99	103.41	1525000
2021-05-04	103.04	103.97	101.53	103.53	980385
2021-05-05	101.94	97.68	93.12	96.98	1268167
2021-05-06	97.04	97.33	92.91	96.88	520199
2021-05-07	97.37	98.15	95.83	96.64	534396
2021-05-10	96.59	97.57	95.82	95.96	285365
2021-05-11	94.50	95.21	93.80	94.67	581779
2021-05-12	93.71	94.34	92.12	92.17	240211
2021-05-13	92.50	93.79	92.08	93.18	332472
2021-05-14	94.02	95.80	93.70	95.43	409595
2021-05-17	95.60	95.76	94.48	94.71	366045
2021-05-18	94.89	95.93	94.30	94.92	313254
2021-05-19	93.21	96.38	92.83	96.14	446829
2021-05-20	96.43	97.31	96.06	96.88	338860
2021-05-21	97.14	97.45	94.96	95.83	694967
2021-05-24	96.68	97.26	96.45	96.93	256363
2021-05-25	97.45	97.73	96.42	96.47	304609
2021-05-26	96.88	97.70	96.14	96.35	489666
2021-05-27	96.45	97.19	96.06	96.59	386769
2021-05-28	96.90	97.66	96.67	97.54	381689
2021-06-01	98.00	98.49	96.45	96.52	299466
2021-06-02	96.41	96.41	95.40	95.74	367846
2021-06-03	95.40	95.80	94.21	95.41	229222
2021-06-04	95.90	97.18	95.78	97.03	178177
2021-06-07	97.01	97.30	96.52	97.27	476142
2021-06-08	97.50	97.88	97.05	97.64	200644
2021-06-09	98.36	98.36	97.35	97.76	283048
2021-06-10	98.31	98.83	97.80	98.55	227975
2021-06-11	98.46	100.23	98.46	100.20	299525
2021-06-14	100.40	100.85	99.87	100.82	355970
2021-06-15	100.62	100.62	98.94	99.50	467924
2021-06-16	99.43	99.72	98.17	99.24	328721
2021-06-17	98.73	100.02	98.63	99.41	337017
2021-06-18	98.94	99.33	97.78	97.94	566526
2021-06-21	98.21	99.19	98.04	98.86	199205
2021-06-22	98.60	98.60	97.68	98.17	238336
2021-06-23	98.19	98.28	97.24	97.81	169552
2021-06-24	98.59	98.96	98.30	98.68	137034
2021-06-25	98.65	100.48	98.16	100.06	679192
2021-06-28	100.30	100.58	99.72	100.04	253763
2021-06-29	99.85	100.24	99.55	99.93	144307
2021-06-30	99.78	99.78	97.92	98.29	256064
2021-07-01	98.14	99.93	98.08	99.62	254565
2021-07-02	100.00	101.13	99.76	101.00	280783
2021-07-06	101.45	101.45	99.08	100.25	366851
2021-07-07	100.58	100.87	99.62	99.96	370015
2021-07-08	99.50	99.50	97.16	98.36	471889
2021-07-09	98.51	100.63	98.51	100.51	208506
2021-07-12	100.64	100.82	98.73	99.19	403663
2021-07-13	98.63	99.89	98.37	99.52	282317
2021-07-14	100.33	101.28	99.70	100.01	261566
2021-07-15	99.91	100.65	99.48	99.82	446852
2021-07-16	100.38	101.00	97.24	97.56	285449
2021-07-19	96.17	97.53	95.98	97.09	332987
2021-07-20	97.78	99.15	97.19	98.16	297091
2021-07-21	98.24	99.23	98.13	98.28	189929
2021-07-22	98.51	98.55	96.57	96.87	308314
2021-07-23	97.28	98.15	96.51	97.92	167659
2021-07-26	97.57	97.83	96.63	97.19	192226
2021-07-27	96.98	96.98	94.36	95.21	199853
2021-07-28	95.27	96.40	94.75	95.53	228568
2021-07-29	96.07	96.98	95.53	95.76	290228
2021-07-30	95.21	97.64	93.60	97.10	474556
2021-08-02	98.60	100.82	98.37	99.81	500288
2021-08-03	100.39	100.58	99.11	99.69	363424
2021-08-04	99.21	99.54	96.96	97.09	347017
2021-08-05	97.00	98.01	96.71	97.91	398353
2021-08-06	97.75	99.14	97.67	98.18	423195
2021-08-09	98.09	98.27	97.43	97.77	289531
2021-08-10	97.77	98.06	95.73	95.99	363455
2021-08-11	96.00	97.19	95.74	96.84	517398
2021-08-12	96.99	98.51	96.50	98.34	328753
2021-08-13	98.65	99.63	98.25	99.60	539775
2021-08-16	99.60	102.00	99.44	101.89	823247
2021-08-17	101.00	104.25	99.12	99.18	735036
2021-08-18	98.88	99.28	97.34	97.48	607239
2021-08-19	96.62	98.30	96.31	97.38	288750
2021-08-20	97.45	98.91	97.33	98.48	418237
2021-08-23	98.67	100.00	98.67	99.42	337568
2021-08-24	99.56	100.03	99.19	99.25	389994
2021-08-25	99.73	100.66	99.41	99.78	260157
2021-08-26	99.43	100.50	99.25	99.32	284294
2021-08-27	99.15	100.40	99.15	100.00	329769
2021-08-30	100.10	100.84	99.16	99.26	298889
2021-08-31	99.11	100.03	98.54	99.11	543289
2021-09-01	99.52	99.95	98.24	98.81	364206
2021-09-02	98.81	98.81	97.04	97.85	251240
2021-09-03	97.85	97.85	96.78	96.98	278235
2021-09-07	96.57	96.91	94.19	94.28	386366
2021-09-08	93.79	94.50	93.08	94.22	265618
2021-09-09	94.30	95.31	94.27	94.69	302949
2021-09-10	94.89	95.78	94.35	94.73	268908
2021-09-13	95.23	95.48	94.08	95.31	264780
2021-09-14	95.28	95.65	93.84	95.49	448518
2021-09-15	96.04	96.23	94.45	95.84	258378
2021-09-16	95.52	96.52	94.99	96.01	229055
2021-09-17	96.50	96.51	93.19	93.30	717573
2021-09-20	92.30	92.50	91.35	92.21	344987
2021-09-21	92.75	92.78	91.31	91.51	211081
2021-09-22	91.79	92.26	91.04	91.76	322679
2021-09-23	92.02	93.36	92.02	92.74	139531
2021-09-24	92.00	92.94	91.86	92.47	123044
2021-09-27	92.25	93.00	91.72	91.72	146055
2021-09-28	90.93	91.16	89.81	89.82	260493
2021-09-29	90.30	90.65	88.60	88.73	356307
2021-09-30	89.00	89.31	87.79	88.00	816350
2021-10-01	88.73	89.28	87.84	88.70	915457
2021-10-04	88.49	89.32	86.72	87.13	520869
2021-10-05	87.79	88.49	87.14	87.90	446841
2021-10-06	87.33	89.35	87.33	89.01	459128
2021-10-07	89.93	90.77	89.54	89.76	297989
2021-10-08	89.93	90.23	88.74	88.83	229363
2021-10-11	88.48	89.04	87.71	87.77	122265
2021-10-12	87.73	87.91	87.06	87.73	257812
2021-10-13	87.90	88.53	87.60	88.04	337341
2021-10-14	88.71	90.24	88.27	89.23	433670
2021-10-15	90.02	90.13	89.03	89.77	325098
2021-10-18	89.26	91.02	89.26	90.87	329125
2021-10-19	91.40	92.76	90.96	92.76	314202
2021-10-20	93.07	93.62	91.95	92.08	144873
2021-10-21	92.00	92.50	91.75	92.33	146141
2021-10-22	92.44	92.94	91.56	91.84	148550
2021-10-25	91.84	91.96	90.83	91.35	120479
2021-10-26	91.00	91.26	89.93	90.10	201875
2021-10-27	90.06	90.12	87.30	87.64	369403
2021-10-28	87.81	88.79	87.15	87.40	320154
2021-10-29	86.91	88.65	86.91	88.35	489546
2021-11-01	88.70	89.99	88.70	89.98	333433
2021-11-02	89.83	90.21	88.77	89.84	264747
2021-11-03	89.84	90.51	88.80	90.06	284028
2021-11-04	89.99	90.89	89.42	89.91	226889
2021-11-05	90.43	90.84	89.46	89.81	210295
2021-11-08	90.08	90.36	89.47	89.84	164525
2021-11-09	89.71	89.90	88.50	89.00	334472
2021-11-10	88.90	89.35	88.01	88.44	215516
2021-11-11	88.74	89.00	88.27	88.47	290945
2021-11-12	88.50	90.29	88.50	89.93	332022
2021-11-15	90.23	90.82	87.95	88.48	441196
2021-11-16	88.60	89.35	88.44	88.95	789942
2021-11-17	85.84	88.11	85.24	87.61	1308350
2021-11-18	87.48	91.34	87.24	90.35	784411
2021-11-19	90.75	90.95	89.15	89.57	614911
2021-11-22	89.85	90.00	87.32	87.38	519181
2021-11-23	86.95	87.55	85.65	86.44	446097
2021-11-24	85.89	87.29	85.57	86.74	275783
2021-11-26	85.48	86.64	85.48	85.65	254377
2021-11-29	86.22	86.22	85.05	85.70	376754
2021-11-30	85.46	86.00	83.23	83.41	763607
2021-12-01	85.00	85.92	83.39	83.40	532545
2021-12-02	83.27	85.80	83.10	85.45	687801
2021-12-03	85.86	86.81	85.00	86.75	888199
2021-12-06	86.76	87.62	85.93	87.06	452116
2021-12-07	88.00	89.36	87.89	88.44	626308
2021-12-08	88.47	89.27	87.96	89.24	387474
2021-12-09	89.02	89.39	88.39	88.60	628177
2021-12-10	89.03	89.23	87.90	88.70	548232
2021-12-13	88.56	88.99	87.90	88.78	681735
2021-12-14	88.30	90.58	88.30	90.55	913727
2021-12-15	90.65	91.87	89.95	91.80	730003
2021-12-16	92.00	92.50	90.37	92.00	910887
2021-12-17	90.17	92.78	90.17	91.60	1024640
2021-12-20	90.69	91.00	89.52	90.39	502811
2021-12-21	90.54	92.24	90.40	91.46	470297
2021-12-22	91.50	92.66	91.38	92.59	222599
2021-12-23	92.81	92.95	92.03	92.69	248165
2021-12-27	93.09	94.01	92.87	93.96	200831
2021-12-28	94.20	95.10	93.74	94.60	226936
2021-12-29	94.81	95.92	93.98	95.53	263833
2021-12-30	95.36	96.50	95.27	95.59	171520
2021-12-31	95.57	96.14	95.22	95.22	394669
2022-01-03	95.15	96.85	94.82	95.86	811056
2022-01-04	96.01	96.80	95.53	96.28	450955
2022-01-05	95.78	96.84	93.81	93.84	479147
2022-01-06	93.69	94.16	91.88	92.09	329612
2022-01-07	91.83	93.26	91.83	92.33	360912
2022-01-10	91.84	93.39	90.97	93.28	447710
2022-01-11	93.15	93.67	92.60	93.08	341732
2022-01-12	93.14	93.88	92.35	92.96	858970
2022-01-13	93.10	93.97	91.50	91.87	493276
2022-01-14	91.81	92.53	91.50	91.95	647795
2022-01-18	91.48	92.00	90.86	90.89	488958
2022-01-19	91.17	91.50	88.84	88.86	359041
2022-01-20	89.36	90.61	87.86	87.99	315163
2022-01-21	87.61	88.59	86.77	86.86	426714
2022-01-24	85.89	88.16	84.40	87.86	558712
2022-01-25	86.95	87.27	84.82	85.81	323209
2022-01-26	87.00	87.76	84.87	85.31	361671
2022-01-27	85.90	86.91	83.75	84.41	311491
2022-01-28	84.64	86.43	83.55	86.37	284029
2022-01-31	86.41	87.89	85.69	87.85	514979
2022-02-01	88.03	88.04	86.53	87.88	362135
2022-02-02	88.20	88.20	87.18	88.00	341072
2022-02-03	87.45	87.45	85.20	85.29	433041
2022-02-04	83.94	83.94	75.36	75.86	1358130
2022-02-07	75.31	78.00	75.23	76.76	905869
2022-02-08	76.19	76.80	75.56	76.52	862078
2022-02-09	77.23	78.64	76.62	78.54	913165
2022-02-10	77.27	78.33	77.10	77.69	605289
2022-02-11	77.98	78.38	75.60	76.07	886694
2022-02-14	75.63	77.26	75.31	75.70	678721
2022-02-15	76.78	77.37	76.47	77.31	493239
2022-02-16	76.70	76.85	75.75	76.00	735846
2022-02-17	75.51	75.60	74.90	75.14	534619
2022-02-18	74.98	76.39	74.82	75.30	656339
2022-02-22	74.75	75.90	74.71	75.15	971696
2022-02-23	75.51	75.77	74.41	74.58	752637
2022-02-24	72.91	76.22	72.85	75.84	826248
2022-02-25	75.52	76.20	74.90	75.87	1054715
2022-02-28	75.47	76.05	74.30	75.10	967495
2022-03-01	75.00	75.43	72.14	72.55	453551
2022-03-02	72.90	74.29	72.52	74.13	445433
2022-03-03	74.70	74.91	73.21	73.62	621507
2022-03-04	72.97	73.06	71.76	72.43	383552
2022-03-07	72.64	72.64	70.78	71.00	462270
2022-03-08	70.47	71.74	69.34	70.59	363106
2022-03-09	71.75	72.37	70.95	71.41	370155
2022-03-10	70.15	71.83	69.75	71.51	402310
2022-03-11	72.16	72.36	70.56	70.62	330900
2022-03-14	70.51	71.01	69.18	69.71	354545
2022-03-15	69.99	70.93	69.54	70.93	376982
2022-03-16	71.79	73.11	71.06	73.11	530521
2022-03-17	72.67	73.34	72.46	73.19	441597
2022-03-18	72.96	74.67	72.26	74.59	746994
2022-03-21	74.29	74.66	73.48	74.14	442617
2022-03-22	75.17	76.95	74.79	76.18	846684
2022-03-23	75.37	76.52	74.94	75.30	1840287
2022-03-24	75.78	75.96	74.84	75.84	352062
2022-03-25	75.93	76.72	75.37	76.70	390792
2022-03-28	76.84	77.89	76.84	77.88	358875
2022-03-29	78.80	79.53	78.59	79.29	346391
2022-03-30	78.78	79.39	77.79	78.48	351381
2022-03-31	78.28	79.20	77.80	78.22	464410
2022-04-01	78.56	79.11	77.73	79.09	523041
2022-04-04	79.11	79.81	79.00	79.39	436781
2022-04-05	78.89	79.43	77.28	77.58	351366
2022-04-06	76.68	77.18	76.10	76.68	288149
2022-04-07	76.50	77.55	76.17	77.21	386184
2022-04-08	76.91	78.25	76.40	77.17	332104
2022-04-11	76.73	77.31	76.53	76.89	255657
2022-04-12	77.55	78.50	76.87	77.37	364619
2022-04-13	77.33	78.17	77.11	77.82	242406
2022-04-14	77.85	78.45	77.59	77.83	333171
2022-04-18	77.85	78.68	77.23	77.57	354838
2022-04-19	77.58	78.42	77.51	77.95	248531
2022-04-20	78.32	78.32	77.22	77.92	216151
2022-04-21	78.59	79.00	77.57	78.18	273152
2022-04-22	78.00	78.38	77.18	77.29	392246
2022-04-25	77.20	77.64	76.16	77.57	342909
2022-04-26	77.12	77.62	75.90	76.20	809523
2022-04-27	76.78	77.36	75.53	76.04	1436024
2022-04-28	76.92	78.40	76.61	78.16	286745
2022-04-29	77.87	78.33	77.30	77.47	576922
2022-05-02	77.21	78.63	76.88	78.43	363002
2022-05-03	78.46	78.86	77.28	77.88	668673
2022-05-04	78.07	78.95	76.69	78.59	1160702
2022-05-05	78.04	78.04	74.92	75.43	688952
2022-05-06	71.34	73.26	70.20	71.54	1474785
2022-05-09	70.67	73.16	70.42	72.41	514869
2022-05-10	73.17	73.27	71.79	72.28	466351
2022-05-11	72.66	73.90	72.15	72.34	809824
2022-05-12	72.21	73.53	72.10	73.40	574170
2022-05-13	73.44	75.72	73.35	74.99	391920
2022-05-16	74.63	75.45	74.60	75.01	378677
2022-05-17	75.62	76.21	75.22	76.08	423560
2022-05-18	75.00	76.30	74.82	75.00	549724
2022-05-19	74.74	76.49	73.73	75.53	471046
2022-05-20	76.12	76.12	73.88	75.11	502931
2022-05-23	75.07	76.26	73.88	75.34	998411
2022-05-24	75.22	75.22	73.48	73.93	654111
2022-05-25	73.55	76.17	73.09	75.17	645361
2022-05-26	75.04	76.97	75.04	76.17	393418
2022-05-27	76.75	78.76	76.75	78.32	410362
2022-05-31	78.15	78.26	77.11	77.62	396693
2022-06-01	78.00	78.24	77.13	77.30	357694
2022-06-02	77.30	78.83	76.64	78.80	325213
2022-06-03	78.35	78.36	77.36	77.85	286304
2022-06-06	78.17	78.79	77.79	77.85	313426
2022-06-07	77.26	78.43	77.00	77.80	707742
2022-06-08	77.75	77.98	76.91	77.10	350563
2022-06-09	76.99	77.38	75.76	75.77	374488
2022-06-10	75.04	75.19	74.21	74.26	376589
2022-06-13	72.68	73.28	71.51	71.67	483604
2022-06-14	71.71	72.03	70.91	71.35	542152
2022-06-15	72.08	73.05	71.65	72.28	577924
2022-06-16	71.17	71.19	69.57	69.96	593541
2022-06-17	70.06	71.52	69.76	70.99	766766
2022-06-21	71.40	72.06	71.34	71.41	570847
2022-06-22	70.79	72.17	70.78	71.82	436757
2022-06-23	72.25	73.38	71.88	73.33	393556
2022-06-24	73.79	76.16	73.79	76.00	518494
2022-06-27	76.13	76.13	74.64	74.84	306485
2022-06-28	74.75	75.16	73.15	73.15	331060
2022-06-29	73.08	73.08	72.08	72.69	395242
2022-06-30	71.95	72.05	71.22	71.56	343068
2022-07-01	71.41	72.19	70.26	70.82	1043290
2022-07-05	70.13	72.10	69.52	72.05	534946
2022-07-06	72.32	73.08	72.00	72.48	479578
2022-07-07	72.58	73.37	72.54	73.18	362224
2022-07-08	72.64	73.69	72.21	73.50	408771
2022-07-11	73.08	73.50	72.78	72.96	266185
2022-07-12	72.92	73.81	72.12	72.24	331558
2022-07-13	71.59	72.57	71.27	72.16	226645
2022-07-14	71.41	72.20	71.00	71.94	237965
2022-07-15	72.65	73.33	72.23	73.09	472519
2022-07-18	73.37	73.89	72.29	72.49	367908
2022-07-19	73.03	73.70	72.44	73.56	1620013
2022-07-20	73.99	77.70	73.92	76.94	641483
2022-07-21	76.92	77.49	76.64	77.45	626125
2022-07-22	77.92	78.12	76.60	76.83	395962
2022-07-25	76.74	77.00	75.79	76.11	381066
2022-07-26	75.66	76.08	75.13	75.45	297349
2022-07-27	75.96	76.66	75.23	76.31	435295
2022-07-28	76.22	77.32	75.86	76.96	592738
2022-07-29	77.01	77.81	76.63	77.40	333379
2022-08-01	76.96	77.98	76.96	77.58	232174
2022-08-02	77.56	78.17	77.23	77.26	433117
2022-08-03	77.52	78.84	77.52	78.34	298534
2022-08-04	78.15	78.77	78.10	78.32	467312
2022-08-05	78.05	78.43	77.60	78.43	329431
2022-08-08	78.79	79.48	78.30	78.38	296676
2022-08-09	77.84	78.02	75.49	75.50	608373
2022-08-10	78.32	80.20	76.18	79.09	857665
2022-08-11	79.14	80.09	79.09	79.35	499871
2022-08-12	79.64	80.93	79.42	80.75	297803
2022-08-15	80.39	80.91	79.85	80.53	318988
2022-08-16	80.00	80.22	79.19	79.82	411305
2022-08-17	79.17	79.40	78.40	78.53	309722
2022-08-18	78.14	79.66	78.11	79.33	274611
2022-08-19	79.00	79.00	77.67	77.92	298735
2022-08-22	77.12	77.51	76.35	76.43	266051
2022-08-23	75.95	76.35	75.21	75.33	380496
2022-08-24	75.38	75.90	74.87	75.62	344624
2022-08-25	76.00	77.10	75.99	77.10	275836
2022-08-26	77.00	77.10	73.36	73.46	330833
2022-08-29	72.81	75.02	72.78	74.13	563282
2022-08-30	74.65	74.65	73.64	73.79	568365
2022-08-31	74.56	74.76	73.09	73.24	455679
2022-09-01	72.83	73.53	72.18	73.48	356737
2022-09-02	74.14	74.40	72.59	72.86	347044
2022-09-06	72.51	73.36	71.98	72.13	579262
2022-09-07	72.40	74.42	72.09	73.90	570638
2022-09-08	73.20	74.04	72.84	73.93	540281
2022-09-09	74.54	75.33	74.35	75.01	355842
2022-09-12	75.34	76.19	75.27	75.88	458833
2022-09-13	74.41	75.06	73.84	74.34	396491
2022-09-14	74.47	74.47	73.44	73.88	438170
2022-09-15	73.40	74.02	72.94	73.08	377132
2022-09-16	72.41	72.92	72.11	72.84	842058
2022-09-19	72.50	73.03	71.97	72.98	238763
2022-09-20	72.18	72.35	71.38	71.99	255730
2022-09-21	72.38	72.91	70.87	70.90	484875
2022-09-22	70.45	70.72	69.30	69.59	277115
2022-09-23	69.00	69.42	67.26	68.01	504174
2022-09-26	67.85	68.44	67.23	67.46	388281
2022-09-27	68.14	68.38	66.08	66.73	430012
2022-09-28	66.79	67.97	66.49	67.53	570935
2022-09-29	66.84	67.16	65.12	65.69	443847
2022-09-30	65.64	66.60	65.04	65.15	374549
2022-10-03	65.58	66.69	64.64	66.31	480943
2022-10-04	67.20	68.38	67.20	68.37	366111
2022-10-05	67.73	68.40	67.27	68.16	288171
2022-10-06	67.79	68.38	67.34	67.45	420789
2022-10-07	66.65	66.65	64.55	64.87	279757
2022-10-10	65.10	65.35	63.79	64.19	261088
2022-10-11	64.13	64.25	62.86	63.44	366853
2022-10-12	63.64	63.87	63.11	63.46	396479
2022-10-13	62.59	64.91	61.55	64.70	487676
2022-10-14	65.27	65.56	64.08	64.28	325971
2022-10-17	65.41	66.10	65.36	65.70	211210
2022-10-18	66.99	67.16	65.35	65.97	248211
2022-10-19	65.45	66.04	65.00	65.35	215187
2022-10-20	65.77	66.83	64.77	65.19	254448
2022-10-21	64.92	66.57	64.80	66.37	211321
2022-10-24	66.57	66.57	64.62	65.00	1943170
2022-10-25	65.40	66.82	65.31	65.47	640254
2022-10-26	64.97	66.11	64.72	65.12	444885
2022-10-27	65.49	66.62	65.24	65.58	411765
2022-10-28	65.57	67.32	65.06	66.97	404526
2022-10-31	65.97	67.22	65.55	66.84	387994
2022-11-01	67.52	67.75	66.61	67.62	306300
2022-11-02	67.79	68.17	66.26	66.37	379599
2022-11-03	65.57	66.17	64.79	65.40	340141
2022-11-04	66.29	66.91	65.22	66.90	391108
2022-11-07	66.60	67.16	65.93	66.57	405098
2022-11-08	66.89	68.70	66.48	67.20	291368
2022-11-09	66.58	67.25	66.03	66.36	365436
2022-11-10	68.75	69.98	68.75	69.62	351953
2022-11-11	69.62	70.84	69.53	70.37	333394
2022-11-14	69.86	71.14	69.44	70.59	395001
2022-11-15	71.64	72.12	70.32	70.82	494744
2022-11-16	70.37	70.37	69.57	70.12	386464
2022-11-17	69.26	70.43	68.93	69.75	374689
2022-11-18	67.37	70.01	65.18	69.07	971192
2022-11-21	69.02	69.50	68.20	68.23	672069
2022-11-22	68.54	69.85	68.32	69.56	388235
2022-11-23	69.57	72.13	69.30	71.30	568008
2022-11-25	70.74	72.47	70.74	72.07	198851
2022-11-28	71.71	72.14	71.45	71.44	393209
2022-11-29	71.43	72.87	71.43	72.18	546795
2022-11-30	72.06	75.25	71.93	74.87	982043
2022-12-01	75.00	76.51	74.59	76.10	401215
2022-12-02	75.46	76.77	75.35	76.16	360553
2022-12-05	75.50	76.24	75.28	75.65	374372
2022-12-06	75.53	75.66	73.61	74.15	468313
2022-12-07	74.00	74.30	72.97	73.07	375133
2022-12-08	73.18	74.60	72.83	73.75	327000
2022-12-09	73.53	73.97	72.91	73.00	492610
2022-12-12	73.16	73.47	72.70	73.37	353105
2022-12-13	75.06	75.27	72.72	73.66	626113
2022-12-14	73.62	74.11	72.27	73.17	444093
2022-12-15	72.36	72.36	70.73	71.07	561570
2022-12-16	70.60	71.18	70.11	70.80	442848
2022-12-19	70.70	70.70	68.31	68.56	465068
2022-12-20	68.09	68.77	67.96	68.20	445846
2022-12-21	68.37	69.35	68.14	68.81	291778
2022-12-22	68.13	68.64	67.44	68.61	259202
2022-12-23	68.48	69.29	67.88	69.24	247165
2022-12-27	69.25	69.48	68.47	69.45	359107
2022-12-28	69.41	69.88	68.44	68.72	318866
2022-12-29	69.22	70.80	69.16	70.45	183137
2022-12-30	70.00	70.54	69.52	70.54	335561
2023-01-03	71.01	71.44	70.26	71.05	367796
2023-01-04	71.36	72.67	71.29	71.71	451984
2023-01-05	71.43	71.79	70.62	71.05	278471
2023-01-06	71.56	72.93	71.06	72.90	238720
2023-01-09	73.29	74.86	72.91	74.45	516498
2023-01-10	74.09	74.87	73.39	74.59	242396
2023-01-11	74.70	76.20	74.70	76.04	232213
2023-01-12	76.16	76.16	75.04	75.58	359562
2023-01-13	75.28	75.76	75.18	75.55	165806
2023-01-17	75.53	76.12	75.40	75.59	223875
2023-01-18	76.08	76.63	75.45	76.42	330002
2023-01-19	76.00	77.96	75.71	77.09	449570
2023-01-20	77.19	78.29	76.61	78.29	420661
2023-01-23	78.64	82.00	78.06	79.09	535318
2023-01-24	78.55	79.31	78.39	79.30	349601
2023-01-25	78.83	79.68	78.47	79.19	281249
2023-01-26	79.70	79.99	78.78	79.71	315025
2023-01-27	79.20	80.27	79.20	79.78	270740
2023-01-30	79.07	79.42	78.04	78.06	582033
2023-01-31	78.08	79.62	78.08	79.56	527139
2023-02-01	79.51	80.87	79.20	80.42	495943
2023-02-02	81.30	83.46	80.94	82.67	599061
2023-02-03	85.00	88.06	83.02	86.41	759038
2023-02-06	85.91	85.91	83.91	83.92	676098
2023-02-07	83.64	85.09	83.21	84.81	556602
2023-02-08	84.54	85.70	83.88	84.22	325963
2023-02-09	84.91	85.03	83.64	83.94	487683
2023-02-10	83.21	83.94	83.05	83.44	249817
2023-02-13	83.66	83.85	83.20	83.39	227871
2023-02-14	83.31	83.94	82.70	83.82	453422
2023-02-15	83.21	84.88	83.21	84.72	529132
2023-02-16	83.61	84.89	83.46	84.26	311236
2023-02-17	83.96	84.38	83.13	83.51	452380
2023-02-21	82.82	83.41	82.42	82.45	455243
2023-02-22	82.74	82.93	81.95	82.35	346936
2023-02-23	82.93	83.06	82.22	82.74	224593
2023-02-24	81.88	82.43	81.69	81.96	269179
2023-02-27	82.40	82.56	81.74	82.05	219447
2023-02-28	81.87	82.72	81.76	82.28	461707
2023-03-01	82.04	83.00	81.75	82.21	254859
2023-03-02	82.01	82.96	81.61	82.95	192982
2023-03-03	83.38	83.63	82.81	83.47	266947
2023-03-06	83.49	84.26	82.08	82.34	396479
2023-03-07	82.33	82.82	82.10	82.51	367572
2023-03-08	82.59	83.19	82.13	82.73	228698
2023-03-09	82.87	83.19	81.29	81.64	301063
2023-03-10	81.28	81.67	79.66	80.25	364727
2023-03-13	79.64	80.88	78.48	80.00	321964
2023-03-14	80.95	81.67	80.46	80.95	441271
2023-03-15	79.94	80.54	79.49	79.86	685048
2023-03-16	79.65	82.23	79.06	82.19	397996
2023-03-17	82.43	82.43	80.26	80.75	659337
2023-03-20	81.19	82.90	81.19	82.61	305552
2023-03-21	83.04	83.47	82.32	83.36	382381
2023-03-22	83.33	83.97	82.05	82.06	290843
2023-03-23	82.62	83.45	81.79	82.50	396584
2023-03-24	82.53	83.20	81.78	82.83	442224
2023-03-27	83.06	83.49	82.40	83.44	376174
2023-03-28	83.23	83.59	82.39	83.24	331023
2023-03-29	83.70	84.63	83.00	83.80	266718
2023-03-30	84.08	84.35	83.90	84.33	163698
2023-03-31	84.49	85.44	84.04	85.42	458451
2023-04-03	85.07	85.67	84.78	85.49	264475
2023-04-04	85.36	85.72	84.78	84.97	302933
2023-04-05	84.75	84.83	83.97	84.39	366882
2023-04-06	84.21	84.91	84.14	84.45	275943
2023-04-10	83.74	84.54	83.61	84.43	264803
2023-04-11	84.32	84.84	84.06	84.27	331763
2023-04-12	84.76	85.23	84.43	84.45	237574
2023-04-13	84.58	86.09	84.35	85.91	277524
2023-04-14	85.65	86.40	84.96	85.57	198093
2023-04-17	85.80	85.86	84.92	85.64	198753
2023-04-18	86.00	86.00	85.29	85.80	230785
2023-04-19	85.33	85.89	84.86	85.34	188511
2023-04-20	85.15	85.60	84.68	85.03	271554
2023-04-21	84.92	85.66	84.05	84.29	439402
2023-04-24	84.12	84.43	83.25	83.48	286191
2023-04-25	82.93	83.13	82.42	82.43	251209
2023-04-26	82.54	83.03	81.92	81.95	243949
2023-04-27	82.30	83.55	81.90	83.37	297867
2023-04-28	83.31	84.42	83.12	83.69	260811
2023-05-01	83.70	84.57	83.23	83.44	274866
2023-05-02	83.35	83.35	81.93	82.48	308085
2023-05-03	82.62	83.72	82.61	82.76	354397
2023-05-04	82.26	82.58	81.57	81.82	240383
2023-05-05	83.05	84.80	82.98	84.69	360957
2023-05-08	84.70	84.90	83.04	83.92	401601
2023-05-09	83.77	84.25	83.63	84.12	335463
2023-05-10	84.96	85.45	84.20	85.44	537639
2023-05-11	85.44	85.93	83.73	84.20	348760
2023-05-12	84.16	84.20	83.61	83.88	223084
2023-05-15	83.87	84.53	83.72	84.32	203497
2023-05-16	83.77	84.12	83.12	83.40	240080
2023-05-17	83.58	84.21	83.11	83.37	323483
2023-05-18	83.49	84.24	82.98	83.42	562234
2023-05-19	83.49	84.21	83.40	83.60	366115
2023-05-22	83.45	83.98	83.05	83.38	209287
2023-05-23	82.96	83.78	82.55	82.70	280944
2023-05-24	82.59	82.60	81.54	81.90	433577
2023-05-25	82.23	82.57	81.61	82.19	261341
2023-05-26	82.33	83.38	82.09	82.11	367806
2023-05-30	82.54	82.70	80.75	81.06	330649
2023-05-31	80.88	82.64	80.77	82.53	774453
2023-06-01	82.14	82.51	81.75	81.87	440477
2023-06-02	82.14	83.63	82.09	83.43	479279
2023-06-05	83.00	83.32	82.23	83.43	303869
2023-06-06	82.61	83.20	82.54	82.98	396376
2023-06-07	82.86	83.91	82.38	82.95	386664
2023-06-08	82.84	83.55	82.14	83.50	243788
2023-06-09	83.52	84.16	83.01	83.09	314712
2023-06-12	83.46	84.30	83.28	84.16	271400
2023-06-13	84.49	85.07	84.07	84.53	259292
2023-06-14	84.38	85.31	83.95	84.21	249810
2023-06-15	83.81	84.39	83.06	84.22	303097
2023-06-16	84.32	84.75	83.53	83.98	465099
2023-06-20	83.32	84.68	83.28	84.47	354741
2023-06-21	84.25	84.36	82.70	83.20	195451
2023-06-22	83.15	83.27	82.59	82.79	235141
2023-06-23	82.21	82.21	80.63	80.93	473644
2023-06-26	81.14	81.80	80.82	81.30	213814
2023-06-27	81.69	82.48	81.46	82.30	184820
2023-06-28	82.00	82.74	81.62	82.72	280417
2023-06-29	82.95	83.15	82.38	82.50	266048
2023-06-30	83.03	84.28	83.03	83.68	348619
2023-07-03	83.25	84.00	83.25	83.67	96563
2023-07-05	83.14	83.91	83.14	83.82	246578
2023-07-06	83.13	85.32	83.13	85.31	445173
2023-07-07	85.27	86.61	85.27	85.87	434250
2023-07-10	85.83	87.92	85.83	87.49	441355
2023-07-11	87.69	88.85	87.47	88.78	526274
2023-07-12	88.99	89.95	88.66	89.92	419772
2023-07-13	89.89	91.02	89.51	90.62	507705
2023-07-14	90.50	90.65	89.35	89.38	346692
2023-07-17	89.15	89.93	88.29	89.03	269336
2023-07-18	88.82	89.79	88.67	89.79	267521
2023-07-19	90.00	90.46	89.65	90.06	226982
2023-07-20	89.80	89.95	88.18	88.87	406714
2023-07-21	89.26	89.45	88.56	88.80	209143
2023-07-24	88.80	89.22	88.06	88.57	168175
2023-07-25	88.62	89.38	88.48	89.30	247028
2023-07-26	89.09	89.59	88.70	89.22	165227
2023-07-27	89.89	89.98	87.52	87.69	396297
2023-07-28	88.14	88.60	87.93	88.43	305728
2023-07-31	88.55	88.86	88.09	88.61	353256
2023-08-01	88.31	89.25	88.25	88.87	281956
2023-08-02	88.17	88.17	87.27	87.87	349588
2023-08-03	87.32	87.93	87.05	87.84	428537
2023-08-04	86.30	86.49	79.00	79.25	1192292
2023-08-07	79.13	80.84	78.63	78.94	518458
2023-08-08	78.07	78.16	76.80	77.56	386359
2023-08-09	77.38	77.92	76.49	77.13	287151
2023-08-10	77.75	78.04	76.63	76.63	416302
2023-08-11	76.42	77.04	76.08	76.69	258452
2023-08-14	76.43	78.05	76.38	78.01	459327
2023-08-15	77.65	78.05	77.06	77.12	383223
2023-08-16	76.90	77.29	75.87	76.09	354529
2023-08-17	76.42	77.88	76.42	76.82	605784
2023-08-18	82.51	85.59	81.94	84.81	3180927
2023-08-21	84.81	86.62	84.47	85.66	11148034
2023-08-22	85.64	86.12	82.87	83.15	1478403
2023-08-23	83.22	83.88	82.75	83.58	661119
2023-08-24	83.75	84.20	82.81	82.84	461591
2023-08-25	82.84	84.15	82.55	83.62	527298
2023-08-28	83.66	84.70	83.56	84.21	489313
2023-08-29	83.91	84.98	83.91	84.98	413368
2023-08-30	84.84	85.61	84.73	85.29	397388
2023-08-31	85.28	85.49	84.38	84.47	696003
2023-09-01	84.82	85.25	84.47	85.03	267537
2023-09-05	84.50	85.04	83.99	84.48	331217
2023-09-06	84.38	84.57	83.73	83.99	299232
2023-09-07	83.23	84.21	83.10	83.93	442305
2023-09-08	83.60	83.89	83.20	83.52	241566
2023-09-11	83.86	84.01	83.09	83.46	265685
2023-09-12	82.77	83.71	81.74	82.02	508591
2023-09-13	81.90	82.14	81.28	81.48	371515
2023-09-14	81.63	82.58	81.59	82.32	320763
2023-09-15	82.17	82.17	81.29	81.77	724163
2023-09-18	81.48	82.64	81.39	82.47	260738
2023-09-19	82.26	82.97	81.90	82.38	360828
2023-09-20	82.70	83.25	81.82	81.84	319067
2023-09-21	81.44	81.87	81.14	81.28	327270
2023-09-22	81.49	82.36	81.23	81.24	203588
2023-09-25	81.07	81.53	80.31	80.53	275820
2023-09-26	80.03	80.03	78.34	78.36	294256
2023-09-27	78.89	79.21	78.20	78.28	323912
2023-09-28	77.97	79.90	77.97	79.34	356574
2023-09-29	80.05	80.23	79.12	79.26	387903
2023-10-02	79.25	80.82	78.79	80.70	488933
2023-10-03	80.15	80.94	78.88	79.15	415461
2023-10-04	79.36	79.95	78.75	79.62	386040
2023-10-05	79.50	80.27	79.27	79.86	277810
2023-10-06	79.29	81.06	79.29	80.62	280940
2023-10-09	80.02	81.01	79.76	80.88	267392
2023-10-10	81.12	82.32	80.66	81.66	334651
2023-10-11	81.81	82.23	81.27	81.81	205835
2023-10-12	81.74	82.23	80.79	81.30	227590
2023-10-13	80.99	81.36	80.12	80.44	290564
2023-10-16	81.06	82.42	81.03	81.55	262807
2023-10-17	81.03	82.94	80.81	82.01	369131
2023-10-18	81.38	82.01	80.64	80.79	275184
2023-10-19	80.92	81.38	80.20	80.41	366900
2023-10-20	80.10	80.48	78.93	79.88	391125
2023-10-23	79.60	80.42	79.36	80.00	346662
2023-10-24	80.40	81.44	80.24	80.59	313497
2023-10-25	80.38	80.64	79.44	79.46	287378
2023-10-26	79.82	80.32	79.22	79.23	219533
2023-10-27	79.21	79.49	78.29	78.64	205427
2023-10-30	79.27	79.96	78.93	79.47	224172
2023-10-31	79.56	81.25	79.54	80.94	325206
2023-11-01	81.03	81.94	80.88	81.55	352186
2023-11-02	81.86	83.62	81.48	83.49	299109
2023-11-03	83.92	85.32	83.92	84.73	286184
2023-11-06	84.79	85.22	84.30	85.10	287753
2023-11-07	85.14	86.28	84.74	85.96	439590
2023-11-08	86.30	86.67	85.81	85.85	393826
2023-11-09	86.01	86.53	85.15	85.56	241817
2023-11-10	85.63	87.26	85.08	87.12	274132
2023-11-13	87.00	87.00	86.18	86.68	281003
2023-11-14	87.50	88.83	87.29	88.52	455978
2023-11-15	88.58	89.57	88.35	88.66	581816
2023-11-16	87.61	89.06	87.33	87.77	552517
2023-11-17	80.55	82.60	79.01	81.57	1699099
2023-11-20	81.57	83.94	81.57	83.67	588882
2023-11-21	83.66	85.25	83.45	85.00	1118878
2023-11-22	85.64	87.01	85.41	86.67	639759
2023-11-24	86.63	86.65	85.86	86.16	153433
2023-11-27	86.04	86.80	85.69	86.76	540535
2023-11-28	86.66	87.22	86.21	86.51	364873
2023-11-29	87.02	87.78	85.92	86.09	362961
2023-11-30	86.15	86.26	85.33	86.13	499327
2023-12-01	85.95	87.06	85.41	87.00	282379
2023-12-04	86.46	87.95	86.46	87.87	291264
2023-12-05	87.26	87.77	87.02	87.54	256369
2023-12-06	88.00	88.78	87.47	87.65	276072
2023-12-07	87.82	88.42	87.38	88.09	259788
2023-12-08	88.03	89.50	88.03	89.38	179463
2023-12-11	89.46	90.06	88.93	89.34	467710
2023-12-12	89.31	89.39	88.82	88.82	319407
2023-12-13	88.75	89.00	87.03	88.11	416969
2023-12-14	88.01	89.28	88.01	88.60	358761
2023-12-15	88.29	88.47	87.30	87.49	639318
2023-12-18	86.56	86.84	85.72	85.85	532804
2023-12-19	85.89	86.55	85.32	85.50	557328
2023-12-20	85.17	86.93	85.17	85.75	478403
2023-12-21	86.37	86.37	84.80	85.23	377085
2023-12-22	85.65	85.80	85.05	85.66	491815
2023-12-26	85.26	86.82	85.26	86.40	309992
2023-12-27	86.49	86.80	86.02	86.44	294416
2023-12-28	86.39	87.12	86.27	86.89	315490
2023-12-29	86.73	86.78	86.07	86.18	314239
2024-01-02	85.62	86.12	85.07	85.72	520753
2024-01-03	85.23	85.24	84.16	84.58	404276
2024-01-04	84.36	84.96	84.19	84.55	319000
2024-01-05	84.28	84.72	84.18	84.32	397964
2024-01-08	84.71	85.02	84.53	84.97	471612
2024-01-09	84.53	85.08	84.51	84.71	429779
2024-01-10	84.73	85.00	84.33	84.90	469174
2024-01-11	84.92	85.79	84.70	85.65	569390
2024-01-12	85.95	85.98	85.32	85.75	348894
2024-01-16	85.24	85.40	84.42	84.64	322088
2024-01-17	83.90	84.00	82.99	83.53	437842
2024-01-18	84.23	84.26	83.57	84.26	575357
2024-01-19	84.71	84.97	83.84	84.37	337344
2024-01-22	84.88	85.59	84.83	85.19	435411
2024-01-23	85.66	85.82	85.27	85.76	569193
2024-01-24	86.10	86.37	84.93	85.19	1387929
2024-01-25	85.84	85.84	84.34	84.62	307117
2024-01-26	84.81	84.98	84.02	84.15	286721
2024-01-29	84.04	84.71	83.54	84.68	378794
2024-01-30	85.00	85.05	84.34	84.66	384866
2024-01-31	84.44	84.45	83.12	83.18	376983
2024-02-01	83.24	84.86	83.24	84.82	515234
2024-02-02	83.66	83.66	79.34	80.26	830000
2024-02-05	80.09	80.13	77.77	78.97	557822
2024-02-06	78.95	79.54	78.95	79.40	409299
2024-02-07	79.52	79.52	78.72	79.22	399987
2024-02-08	78.82	80.97	78.61	80.70	399860
2024-02-09	80.69	81.07	80.38	80.28	503526
2024-02-12	80.27	80.52	79.82	79.85	337474
2024-02-13	78.52	78.97	77.82	78.04	410427
2024-02-14	78.69	79.52	78.09	79.36	279060
2024-02-15	79.46	79.78	78.82	79.00	289234
2024-02-16	78.64	79.11	77.95	78.06	433479
2024-02-20	77.77	78.50	77.56	78.31	368178
2024-02-21	77.66	78.86	77.66	78.83	277955
2024-02-22	79.58	80.08	79.18	79.71	337940
2024-02-23	79.87	80.05	79.35	79.99	241830
2024-02-26	79.81	81.18	79.81	81.08	415976
2024-02-27	81.24	81.42	80.96	81.27	296228
2024-02-28	81.04	81.88	80.81	81.85	300382
2024-02-29	82.15	82.54	80.93	81.00	662444
2024-03-01	80.88	82.45	80.61	82.35	291709
2024-03-04	82.42	82.68	82.29	82.60	244384
2024-03-05	82.02	82.20	81.00	81.19	297705
2024-03-06	81.89	81.89	81.10	81.54	450791
2024-03-07	82.01	82.50	81.22	82.34	241184
2024-03-08	82.80	83.61	82.00	82.82	223421
2024-03-11	82.75	83.85	82.28	83.83	219571
2024-03-12	83.77	84.26	83.55	83.88	243179
2024-03-13	84.04	84.41	83.91	84.15	314777
2024-03-14	84.10	84.13	82.75	83.46	299497
2024-03-15	83.01	84.10	82.85	83.82	644728
2024-03-18	83.96	84.24	83.67	83.76	384378
2024-03-19	83.60	84.24	83.19	83.65	297840
2024-03-20	83.80	84.34	83.27	83.99	196009
2024-03-21	84.36	84.76	84.11	84.14	197055
2024-03-22	84.15	84.15	83.16	83.71	224786
2024-03-25	83.34	83.67	82.41	83.22	268923
2024-03-26	83.63	83.63	82.45	82.53	244222
2024-03-27	83.07	83.58	82.69	83.57	423608
2024-03-28	83.60	84.11	83.60	83.77	220774
2024-04-01	83.64	83.77	82.99	83.56	239316
2024-04-02	83.00	83.48	82.10	83.40	278934
2024-04-03	83.08	83.68	82.79	82.87	222155
2024-04-04	83.53	83.55	81.98	82.13	195501
2024-04-05	82.23	82.86	82.09	82.51	224006
2024-04-08	82.59	83.53	82.44	83.17	231053
2024-04-09	83.49	83.80	82.07	83.39	663020
2024-04-10	82.24	82.38	81.25	81.36	383834
2024-04-11	81.57	81.99	81.10	81.52	286636
2024-04-12	80.88	81.16	79.92	80.19	278995
2024-04-15	80.74	80.74	78.52	78.61	314200
2024-04-16	78.58	79.31	78.46	78.64	289114
2024-04-17	78.99	79.03	77.97	77.98	241617
2024-04-18	77.95	78.50	77.54	78.29	233305
2024-04-19	78.46	78.91	77.96	78.18	256044
2024-04-22	78.70	79.66	78.27	78.81	304946
2024-04-23	78.73	79.67	78.73	79.16	184251
2024-04-24	79.17	79.91	79.08	79.58	208303
2024-04-25	78.84	80.06	78.84	79.91	198989
2024-04-26	80.35	81.02	79.15	79.20	229852
2024-04-29	79.59	79.99	79.10	79.37	299137
2024-04-30	79.10	79.38	77.65	77.66	514413
2024-05-01	77.66	78.51	77.48	77.58	322083
2024-05-02	78.07	79.78	77.50	79.71	614505
2024-05-03	81.38	85.30	79.40	82.08	730646
2024-05-06	82.53	82.67	80.45	82.00	543507
2024-05-07	82.20	83.93	81.60	82.94	743976
2024-05-08	82.84	82.84	82.31	82.63	240389
2024-05-09	82.55	83.15	82.03	82.81	253496
2024-05-10	83.12	83.35	82.36	82.42	302510
2024-05-13	82.84	83.24	82.19	82.22	300538
2024-05-14	82.68	82.87	81.83	82.57	533842
2024-05-15	83.15	84.27	82.75	83.70	301894
2024-05-16	83.52	83.75	82.58	83.62	400918
2024-05-17	83.70	84.17	83.08	83.85	404317
2024-05-20	83.85	84.00	82.57	82.69	367930
2024-05-21	82.33	82.51	81.41	81.63	454864
2024-05-22	81.73	81.96	80.54	81.13	417254
2024-05-23	81.37	81.43	79.78	80.04	243068
2024-05-24	80.20	80.37	79.58	79.71	168226
2024-05-28	79.62	79.85	78.95	79.29	208270
2024-05-29	78.53	78.66	77.78	78.23	195113
2024-05-30	78.15	79.31	77.74	79.29	397121
2024-05-31	79.54	81.11	79.48	81.01	526392
2024-06-03	81.79	81.99	79.69	80.80	548771
2024-06-04	80.52	80.90	79.93	80.59	332487
2024-06-05	80.93	80.96	79.50	79.96	370776
2024-06-06	80.12	80.45	79.68	80.01	307359
2024-06-07	79.73	79.97	79.27	79.35	234074
2024-06-10	78.85	79.42	78.46	79.11	232431
2024-06-11	78.69	79.26	78.50	79.23	346789
2024-06-12	79.97	80.26	78.66	79.02	337655
2024-06-13	78.99	78.99	77.90	77.94	237122
2024-06-14	77.30	78.29	77.11	78.23	542738
2024-06-17	78.18	79.18	77.88	78.97	359695
2024-06-18	78.84	79.29	78.04	78.75	444343
2024-06-20	78.76	79.52	78.19	79.17	343837
2024-06-21	79.45	80.00	79.06	79.99	808456
2024-06-24	79.89	80.55	79.89	80.13	249715
2024-06-25	80.22	80.22	78.49	78.50	329283
2024-06-26	78.23	79.15	78.08	78.63	342908
2024-06-27	78.70	79.45	78.05	79.26	391676
2024-06-28	79.56	80.01	79.17	79.23	532047
2024-07-01	79.23	80.26	78.91	80.24	629788
2024-07-02	80.39	81.68	80.32	80.35	554394
2024-07-03	80.02	80.86	79.73	80.00	280185
2024-07-05	80.00	80.25	79.57	79.83	262517
2024-07-08	79.63	79.78	79.11	79.54	298703
2024-07-09	79.50	79.50	78.68	78.88	293007
2024-07-10	78.98	79.10	78.35	79.01	330595
2024-07-11	79.69	80.00	79.19	79.62	398651
2024-07-12	79.94	80.39	79.62	79.81	359614
2024-07-15	80.02	80.39	79.46	79.62	292656
2024-07-16	80.07	80.63	79.80	80.44	359136
2024-07-17	80.44	81.65	80.01	81.27	408937
2024-07-18	81.07	81.84	80.46	80.80	379067
2024-07-19	80.96	80.96	78.87	78.90	265123
2024-07-22	78.97	80.36	78.91	80.33	376073
2024-07-23	80.01	80.07	78.58	78.58	354756
2024-07-24	78.47	78.82	77.69	77.74	527269
2024-07-25	77.95	78.59	77.47	77.80	680946
2024-07-26	78.07	78.86	78.07	78.37	413730
2024-07-29	78.17	79.28	78.17	78.68	494385
2024-07-30	78.94	79.09	78.41	78.48	340406
2024-07-31	78.93	79.30	78.42	78.76	606047
2024-08-01	78.72	79.44	76.68	77.05	358390
2024-08-02	76.43	76.48	75.41	76.24	475705
2024-08-05	74.33	74.59	73.27	73.58	571732
2024-08-06	74.00	74.60	73.41	73.57	663992
2024-08-07	74.30	75.01	73.10	73.22	817087
2024-08-08	72.14	72.14	66.47	67.96	1144531
2024-08-09	68.43	68.43	66.84	67.58	806079
2024-08-12	67.59	67.60	66.35	66.75	483994
2024-08-13	66.86	69.52	66.86	69.44	806561
2024-08-14	69.59	70.20	68.80	70.11	739857
2024-08-15	70.97	71.91	70.81	71.82	750972
2024-08-16	71.74	71.95	71.44	71.49	471029
2024-08-19	71.75	72.38	71.47	71.93	429265
2024-08-20	71.79	72.58	71.54	72.47	764913
2024-08-21	72.70	73.68	72.49	73.55	422270
2024-08-22	73.65	73.98	71.61	71.90	928234
2024-08-23	72.32	72.83	71.22	71.57	835554
2024-08-26	71.87	72.31	70.28	71.07	1196410
2024-08-27	70.95	71.76	70.95	71.40	512330
2024-08-28	71.28	71.28	70.02	70.05	572659
2024-08-29	70.55	72.11	70.55	71.55	486334
2024-08-30	71.44	71.77	70.80	71.36	1058085
2024-09-03	71.10	71.39	70.30	70.33	544613
2024-09-04	70.08	71.23	70.08	70.68	369588
2024-09-05	70.54	70.61	68.96	69.19	329681
2024-09-06	69.13	69.41	68.34	68.48	420132
2024-09-09	68.45	69.34	68.45	69.11	395891
2024-09-10	69.05	69.57	68.71	69.33	319826
2024-09-11	69.08	69.66	68.64	69.55	383819
2024-09-12	69.50	69.80	68.85	69.72	259524
2024-09-13	70.02	71.75	69.76	71.70	325793
2024-09-16	71.95	72.42	70.47	71.70	296922
2024-09-17	72.14	72.31	71.10	71.88	345207
2024-09-18	71.97	73.54	71.60	72.68	379020
2024-09-19	73.58	73.80	71.46	72.61	379554
2024-09-20	72.75	73.48	72.58	73.26	1031212
2024-09-23	73.40	73.77	72.51	72.85	275847
2024-09-24	73.22	74.37	72.95	74.30	379658
2024-09-25	74.34	75.24	73.95	74.99	674339
2024-09-26	75.83	75.85	74.65	75.84	402928
2024-09-27	76.31	76.71	75.56	75.61	307334
2024-09-30	75.62	76.60	75.28	76.53	494811
2024-10-01	76.34	76.34	75.35	75.85	266122
2024-10-02	75.90	77.24	75.71	76.69	407027
2024-10-03	76.22	76.58	75.39	75.62	372316
2024-10-04	76.29	76.29	75.10	75.71	203287
2024-10-07	75.43	75.54	74.50	74.74	201487
2024-10-08	74.76	75.11	73.95	74.17	301988
2024-10-09	74.41	74.74	73.65	73.87	296749
2024-10-10	73.76	73.88	73.22	73.28	270743
2024-10-11	73.10	74.16	73.10	74.06	377989
2024-10-14	74.36	74.60	74.01	74.36	266370
2024-10-15	74.20	74.77	73.37	73.50	318350
2024-10-16	73.90	74.45	73.46	74.02	313356
2024-10-17	73.96	74.29	72.96	74.06	247203
2024-10-18	73.52	74.83	73.52	74.82	265319
2024-10-21	74.63	74.84	73.70	74.26	253392
2024-10-22	74.14	74.14	73.24	73.28	204214
2024-10-23	73.20	73.54	72.06	72.69	380026
2024-10-24	73.07	73.14	72.40	72.52	179298
2024-10-25	72.66	73.35	72.57	72.79	178344
2024-10-28	73.11	73.80	72.83	73.00	188852
2024-10-29	72.87	73.88	72.71	73.68	233675
2024-10-30	73.34	74.27	73.18	73.40	229928
2024-10-31	73.34	73.86	72.86	72.90	190181
2024-11-01	72.90	73.83	72.90	73.65	198660
2024-11-04	73.73	74.46	73.27	73.39	183319
2024-11-05	73.43	74.80	73.43	74.53	214822
2024-11-06	76.69	76.76	74.85	75.47	290427
2024-11-07	76.00	76.04	75.29	75.86	234544
2024-11-08	75.46	75.76	74.65	75.15	264772
2024-11-11	75.49	75.84	75.07	75.47	232726
2024-11-12	75.06	75.50	73.85	73.93	317823
2024-11-13	73.83	74.75	73.52	73.53	299424
2024-11-14	73.50	73.73	72.78	73.17	428002
2024-11-15	73.38	73.63	71.24	71.73	404152
2024-11-18	71.90	72.87	70.91	71.35	446837
2024-11-19	70.83	71.32	70.47	70.91	430520
2024-11-20	75.50	82.43	74.33	81.98	1548568
2024-11-21	81.12	81.23	78.38	80.25	1374251
2024-11-22	80.00	81.56	79.69	80.55	584161
2024-11-25	80.50	81.44	80.08	80.30	879529
2024-11-26	80.19	81.20	79.69	80.33	464850
2024-11-27	80.04	80.19	77.86	78.20	417853
2024-11-29	78.08	78.83	77.87	78.32	204557
2024-12-02	78.32	80.87	78.20	80.14	667289
2024-12-03	79.50	79.86	78.32	79.63	565193
2024-12-04	80.23	80.84	79.62	80.47	488213
2024-12-05	80.21	80.29	79.04	79.32	464238
2024-12-06	79.56	80.00	77.99	79.15	487356
2024-12-09	79.55	80.29	79.08	79.40	650139
2024-12-10	79.14	79.87	78.53	79.39	534042
2024-12-11	79.47	80.25	78.67	79.91	735685
2024-12-12	79.54	80.38	79.36	80.25	480237
2024-12-13	80.17	80.17	78.83	79.18	335337
2024-12-16	79.15	79.78	77.74	77.91	539752
2024-12-17	77.49	78.56	77.02	78.47	540434
2024-12-18	78.31	79.18	76.71	77.17	736389
2024-12-19	77.55	77.99	76.70	77.47	371859
2024-12-20	77.08	77.89	76.63	77.29	1559418
2024-12-23	76.89	77.68	76.55	77.62	377849
2024-12-24	77.63	78.33	77.39	78.28	120507
2024-12-26	77.91	78.88	77.91	78.59	283615
2024-12-27	78.22	78.85	77.83	78.48	201706
2024-12-30	77.97	78.32	76.94	78.06	232049
2024-12-31	78.43	78.88	77.97	78.10	238431
2025-01-02	78.50	78.50	76.97	77.79	323343
2025-01-03	77.76	78.21	77.19	78.19	291884
2025-01-06	78.24	78.96	77.89	78.12	376964
2025-01-07	78.36	79.00	77.25	77.72	281112
2025-01-08	77.31	77.40	76.44	77.11	299549
2025-01-10	76.17	76.65	75.41	76.37	393964
2025-01-13	76.40	79.70	76.40	78.65	753196
2025-01-14	78.84	79.68	78.48	79.20	816047
2025-01-15	80.00	81.83	79.80	81.34	588190
2025-01-16	81.34	81.46	80.36	80.99	428604
2025-01-17	81.56	81.70	80.96	81.27	531270
2025-01-21	81.86	82.18	81.31	81.48	421060
2025-01-22	81.63	81.69	80.79	80.96	450395
2025-01-23	80.87	80.87	79.97	80.44	263083
2025-01-24	80.74	80.87	79.13	79.71	495824
2025-01-27	79.71	81.27	79.44	81.08	414410
2025-01-28	80.78	82.09	80.26	80.61	583136
2025-01-29	80.94	81.11	79.96	80.63	406268
2025-01-30	83.00	89.66	81.50	87.32	945349
2025-01-31	84.79	85.49	82.58	83.73	744113
2025-02-03	82.45	84.89	81.92	84.14	531587
2025-02-04	83.92	84.56	82.98	84.36	513870
2025-02-05	84.79	84.89	83.55	84.45	404918
2025-02-06	84.20	84.79	83.73	84.43	392208
2025-02-07	84.49	84.95	83.52	83.86	419807
2025-02-10	85.18	85.45	84.05	84.18	415438
2025-02-11	84.08	84.51	83.05	83.51	375356
2025-02-12	83.36	83.94	82.43	82.98	431996
2025-02-13	83.70	84.32	83.06	84.28	276260
2025-02-14	84.38	85.03	83.47	83.75	440257
2025-02-18	83.82	84.83	83.67	84.50	560970
2025-02-19	84.27	85.21	83.11	83.37	600477
2025-02-20	83.04	83.51	81.91	82.32	557950
2025-02-21	82.61	82.86	81.00	81.57	646093
2025-02-24	81.59	81.72	80.52	81.40	726393
2025-02-25	81.25	82.16	80.71	81.69	488052
2025-02-26	81.58	82.36	81.14	81.59	341265
2025-02-27	81.37	82.15	80.90	81.07	439827
2025-02-28	80.83	81.74	80.16	81.61	560060
2025-03-03	82.13	82.71	80.54	80.88	402718
2025-03-04	80.42	81.16	80.05	80.64	463254
2025-03-05	80.60	82.28	80.22	82.20	518455
2025-03-06	82.10	83.25	81.67	82.50	656783
2025-03-07	81.87	84.15	81.45	83.35	651791
2025-03-10	83.00	83.78	81.92	82.01	684006
2025-03-11	82.10	82.54	81.14	81.81	763952
2025-03-12	82.00	82.00	80.63	81.22	635108
2025-03-13	80.77	81.90	79.78	80.00	376408
2025-03-14	80.49	81.97	80.29	81.93	394295
2025-03-17	81.66	83.22	81.66	82.17	438821
2025-03-18	81.69	82.48	81.49	82.28	351127
2025-03-19	82.34	83.25	82.09	82.56	441758
2025-03-20	81.87	82.45	81.54	81.87	461423
2025-03-21	81.02	81.04	79.87	80.79	1830811
2025-03-24	81.31	82.05	80.78	81.62	441543
2025-03-25	81.42	82.63	81.22	81.50	261445
2025-03-26	81.48	82.55	81.14	81.74	263952
2025-03-27	81.74	82.38	81.25	81.63	331926
2025-03-28	81.49	81.49	79.30	79.91	263254
2025-03-31	79.52	80.73	78.74	80.31	383115
2025-04-01	80.34	81.05	79.77	80.63	289286
2025-04-02	80.04	81.63	80.04	81.21	321869
2025-04-03	79.52	79.52	77.42	77.64	547954
2025-04-04	75.52	75.86	72.22	72.49	706223
2025-04-07	69.50	73.03	68.75	70.06	703560
2025-04-08	71.86	71.87	68.57	69.36	572287
2025-04-09	68.91	74.68	68.24	74.36	454516
2025-04-10	73.57	73.57	70.95	72.56	449769
2025-04-11	72.13	73.53	71.31	73.38	380749
2025-04-14	74.76	74.76	73.02	74.03	270171
2025-04-15	73.68	74.69	73.44	73.94	249709
2025-04-16	73.85	74.03	71.61	72.13	307539
2025-04-17	72.17	72.80	71.77	71.97	302202
2025-04-21	71.72	72.28	70.07	70.67	276224
2025-04-22	71.63	72.80	71.11	72.72	427740
2025-04-23	74.26	75.56	73.49	73.80	453487
2025-04-24	74.00	75.86	73.69	75.79	489641
2025-04-25	75.33	75.94	74.91	75.75	392756
2025-04-28	75.72	76.78	75.31	76.02	322673
2025-04-29	75.85	77.07	75.68	76.40	349877
2025-04-30	76.00	76.89	75.17	76.79	424653
2025-05-01	77.23	77.58	76.10	76.18	490838
2025-05-02	72.88	76.04	72.35	74.87	702002
2025-05-05	74.50	75.25	74.25	74.71	488659
2025-05-06	74.47	75.11	73.93	74.26	473791
2025-05-07	74.46	75.24	73.19	73.44	613751
2025-05-08	74.05	75.52	73.84	74.98	471163
2025-05-09	75.38	75.70	74.75	75.34	278880
2025-05-12	77.55	77.75	76.62	77.39	374569
2025-05-13	77.41	78.28	77.23	77.58	328926
2025-05-14	77.54	77.64	76.79	76.95	253784
2025-05-15	76.84	77.42	76.69	77.24	251764
2025-05-16	77.15	77.59	76.75	77.57	344105
2025-05-19	77.03	77.37	76.64	76.93	300547
2025-05-20	76.94	77.14	76.51	76.83	276285
2025-05-21	76.13	76.73	75.58	75.76	317603
2025-05-22	75.43	75.94	75.27	75.57	296718
2025-05-23	74.70	75.03	74.47	74.67	324323
2025-05-27	75.56	75.56	75.23	75.53	364975
2025-05-28	75.56	75.63	74.58	74.64	340578
2025-05-29	74.98	75.03	74.18	75.00	370980
2025-05-30	74.97	74.97	73.84	74.26	578123
2025-06-02	74.00	74.21	73.14	73.98	295691
2025-06-03	73.78	75.00	73.44	74.96	299401
2025-06-04	75.00	75.70	74.77	75.24	382593
2025-06-05	75.54	75.54	74.21	74.46	378177
2025-06-06	74.93	75.14	74.53	74.96	254446
2025-06-09	75.20	75.76	74.78	75.50	238695
2025-06-10	75.91	76.59	75.11	76.49	375763
2025-06-11	76.48	76.51	75.17	75.24	313822
2025-06-12	74.82	75.53	74.82	75.23	269588
2025-06-13	74.95	75.47	73.66	74.02	383229
2025-06-16	74.65	75.41	74.24	75.19	362045
2025-06-17	74.63	74.98	73.95	74.06	348379
2025-06-18	74.20	74.29	73.17	73.34	355574
2025-06-20	73.59	73.64	72.05	72.28	1043163
2025-06-23	72.21	73.00	71.82	72.98	278943
2025-06-24	73.64	74.39	73.26	74.16	448890
2025-06-25	74.05	74.50	73.66	74.10	422429
2025-06-26	74.10	74.94	73.87	74.82	359191
2025-06-27	74.99	75.04	73.62	74.05	560735
2025-06-30	74.21	74.54	73.68	74.26	351651
2025-07-01	74.30	76.24	74.10	75.57	348461
2025-07-02	75.58	76.36	75.34	76.06	311467
2025-07-03	76.10	76.63	75.82	76.08	27107

Explore More About DLB

Coins representing dividend payouts and trends

DLB Dividend History

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

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

DLB Stock Split History

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

Graph showing historical stock prices and market trends

DLB Historical Prices

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

Web Analytics