ENS Historical Prices

Summary

Key Stock Metrics

76.57

(April 7, 2025)

52-Week Low

112.53

(July 31, 2024)

52-Week High

113.34

(July 20, 2023)

All-Time High

88.48

(July 1, 2025)

Current Price

Historical Prices Table

Date	Open	High	Low	Close	Volume
2004-08-02	12.50	12.60	12.45	12.50	354000
2004-08-03	12.50	12.58	12.50	12.50	372100
2004-08-04	12.50	12.58	12.50	12.53	277800
2004-08-05	12.52	12.52	12.10	12.12	360900
2004-08-06	11.75	12.25	11.45	12.10	289800
2004-08-09	12.00	12.04	11.95	11.98	193000
2004-08-10	11.98	12.00	11.80	11.85	138100
2004-08-11	11.82	11.99	11.76	11.99	87300
2004-08-12	11.98	12.29	11.98	12.00	62100
2004-08-13	12.00	12.10	12.00	12.00	48200
2004-08-16	12.06	12.30	11.95	12.00	55600
2004-08-17	12.05	12.08	12.00	12.00	32800
2004-08-18	12.00	12.05	11.91	11.94	19900
2004-08-19	11.90	12.09	11.89	12.00	58200
2004-08-20	12.00	12.65	12.00	12.65	218200
2004-08-23	12.60	12.72	12.25	12.42	32200
2004-08-24	12.45	12.53	12.45	12.52	71900
2004-08-25	12.50	12.62	12.35	12.50	77800
2004-08-26	12.40	12.65	12.35	12.55	35900
2004-08-27	12.55	12.61	12.45	12.53	25700
2004-08-30	12.49	12.62	12.47	12.59	81600
2004-08-31	12.65	12.72	12.48	12.70	69900
2004-09-01	12.75	12.88	12.60	12.84	105300
2004-09-02	12.77	12.97	12.60	12.93	29900
2004-09-03	12.95	13.22	12.77	13.20	168900
2004-09-07	13.16	13.16	12.83	13.11	84800
2004-09-08	13.03	13.23	12.95	13.20	67300
2004-09-09	13.15	13.40	13.14	13.28	94900
2004-09-10	13.40	13.47	13.35	13.40	163200
2004-09-13	13.45	13.50	13.42	13.50	164700
2004-09-14	13.50	14.20	13.41	14.10	291700
2004-09-15	14.00	14.40	13.90	13.98	87800
2004-09-16	13.90	14.20	13.83	13.84	125000
2004-09-17	13.94	14.10	13.90	13.95	116700
2004-09-20	14.05	14.41	14.00	14.03	88300
2004-09-21	13.98	14.02	13.70	13.72	104100
2004-09-22	13.65	13.68	13.18	13.60	88500
2004-09-23	13.50	13.50	13.23	13.35	56200
2004-09-24	13.33	13.33	12.75	12.94	97700
2004-09-27	12.86	13.17	12.77	13.10	103800
2004-09-28	13.00	13.02	12.65	12.82	255600
2004-09-29	12.92	12.96	12.64	12.82	92200
2004-09-30	12.80	13.04	12.76	12.85	496900
2004-10-01	12.88	13.36	12.85	13.30	519000
2004-10-04	13.25	13.40	13.25	13.27	181100
2004-10-05	13.25	13.25	13.00	13.03	155200
2004-10-06	13.08	13.48	13.03	13.48	204500
2004-10-07	13.50	13.50	12.90	13.24	54900
2004-10-08	13.25	13.25	12.93	13.05	150300
2004-10-11	13.07	13.19	13.00	13.08	27000
2004-10-12	13.15	13.15	12.84	13.10	23600
2004-10-13	13.00	13.01	12.90	12.95	53700
2004-10-14	12.95	12.95	12.66	12.80	46500
2004-10-15	12.81	12.95	12.70	12.87	22000
2004-10-18	12.77	12.89	12.30	12.89	40800
2004-10-19	12.75	12.92	12.50	12.80	29900
2004-10-20	12.70	13.24	12.65	13.24	58400
2004-10-21	13.16	13.42	13.14	13.21	35500
2004-10-22	13.13	13.60	12.98	13.05	53600
2004-10-25	13.05	13.15	12.75	13.00	41700
2004-10-26	13.05	13.15	12.55	13.00	54300
2004-10-27	12.90	12.97	12.50	12.87	164700
2004-10-28	12.84	12.94	12.84	12.93	12500
2004-10-29	12.90	13.20	12.85	13.20	36800
2004-11-01	13.18	13.18	12.95	13.02	43200
2004-11-02	13.00	13.13	13.00	13.06	49700
2004-11-03	13.00	13.67	13.00	13.54	159000
2004-11-04	13.60	13.62	13.35	13.48	62200
2004-11-05	13.45	13.61	13.32	13.53	66100
2004-11-08	13.53	13.95	13.40	13.80	127500
2004-11-09	13.80	14.05	13.72	13.84	25700
2004-11-10	13.80	14.14	13.72	14.10	52800
2004-11-11	14.10	14.64	14.05	14.55	75300
2004-11-12	14.48	14.48	14.25	14.38	14400
2004-11-15	14.30	14.40	14.15	14.34	34200
2004-11-16	14.10	14.23	13.51	13.95	62500
2004-11-17	13.60	14.39	13.30	14.00	214500
2004-11-18	13.80	13.95	13.74	13.81	74700
2004-11-19	13.75	13.75	13.38	13.63	42100
2004-11-22	13.34	13.50	13.34	13.44	59900
2004-11-23	13.70	14.15	13.23	14.15	97900
2004-11-24	14.18	14.23	13.85	14.12	17900
2004-11-26	14.08	14.17	14.08	14.13	1500
2004-11-29	14.03	14.03	13.77	13.93	22600
2004-11-30	13.96	13.99	13.68	13.75	14100
2004-12-01	13.80	14.05	13.53	13.75	51900
2004-12-02	13.77	13.79	13.69	13.75	112800
2004-12-03	13.71	13.82	13.65	13.80	41600
2004-12-06	13.75	13.85	13.75	13.77	24500
2004-12-07	13.75	13.85	13.70	13.85	52400
2004-12-08	13.85	14.08	13.79	14.08	21400
2004-12-09	14.10	14.48	14.00	14.47	38400
2004-12-10	14.37	14.48	14.11	14.36	20700
2004-12-13	14.30	14.30	14.10	14.25	29400
2004-12-14	14.20	14.29	13.90	14.20	35000
2004-12-15	14.20	14.46	14.15	14.46	16500
2004-12-16	14.40	14.40	14.20	14.23	22400
2004-12-17	14.20	14.43	14.13	14.37	30900
2004-12-20	14.40	14.60	14.35	14.55	34900
2004-12-21	14.60	14.95	14.55	14.90	102100
2004-12-22	15.00	15.54	14.94	15.53	170200
2004-12-23	15.50	15.53	15.05	15.05	40600
2004-12-27	15.05	15.10	14.70	14.88	34000
2004-12-28	14.91	15.35	14.91	15.35	14200
2004-12-29	15.30	15.48	15.25	15.40	13900
2004-12-30	15.35	15.45	15.28	15.34	253500
2004-12-31	15.30	15.37	15.21	15.25	9000
2005-01-03	15.20	15.43	15.00	15.32	248200
2005-01-04	15.32	15.48	14.83	15.07	79800
2005-01-05	15.04	15.04	14.25	14.27	26400
2005-01-06	14.21	14.33	14.10	14.10	15600
2005-01-07	14.10	14.10	13.65	13.76	30200
2005-01-10	13.75	14.14	13.65	14.09	27600
2005-01-11	14.05	14.14	13.85	14.05	21300
2005-01-12	14.00	14.01	13.74	13.94	35000
2005-01-13	13.92	14.04	13.91	14.01	19100
2005-01-14	13.97	14.20	13.97	14.20	13000
2005-01-18	14.15	14.40	14.05	14.37	33200
2005-01-19	14.35	14.37	14.00	14.10	29200
2005-01-20	14.05	14.05	13.55	13.60	22700
2005-01-21	13.62	14.09	13.56	13.97	32400
2005-01-24	13.97	14.11	13.85	14.09	35200
2005-01-25	14.00	14.28	13.88	14.23	47000
2005-01-26	14.24	14.25	14.11	14.22	19300
2005-01-27	14.22	14.60	14.22	14.53	18100
2005-01-28	14.48	14.57	14.35	14.55	15000
2005-01-31	14.58	15.15	14.58	15.15	54000
2005-02-01	15.00	15.00	14.77	14.99	69100
2005-02-02	14.95	15.00	14.74	14.99	36300
2005-02-03	14.90	15.00	14.81	14.95	23000
2005-02-04	14.95	15.00	14.88	14.94	49900
2005-02-07	14.98	15.11	14.89	15.11	20100
2005-02-08	15.02	15.02	14.91	14.99	25100
2005-02-09	14.95	14.95	14.66	14.69	67000
2005-02-10	14.66	14.74	14.60	14.70	13300
2005-02-11	14.65	14.95	14.65	14.85	255200
2005-02-14	14.80	14.99	14.70	14.95	233800
2005-02-15	14.90	14.92	14.70	14.91	16000
2005-02-16	14.91	14.91	14.46	14.50	193200
2005-02-17	14.25	14.26	13.60	13.69	55500
2005-02-18	13.65	13.93	13.59	13.72	22200
2005-02-22	13.67	13.67	13.33	13.59	47200
2005-02-23	13.65	13.90	13.61	13.75	71700
2005-02-24	13.67	14.07	13.58	14.07	59000
2005-02-25	13.85	14.38	13.85	14.35	24800
2005-02-28	14.35	14.48	14.13	14.45	32400
2005-03-01	14.40	14.50	14.35	14.40	25800
2005-03-02	14.33	14.58	14.27	14.55	208300
2005-03-03	14.60	14.60	14.00	14.05	23600
2005-03-04	14.03	14.10	13.95	14.07	44700
2005-03-07	14.11	14.13	13.85	13.95	9100
2005-03-08	13.95	13.95	13.85	13.87	20700
2005-03-09	13.85	13.85	13.47	13.56	18800
2005-03-10	13.52	13.85	13.50	13.80	95600
2005-03-11	13.72	13.96	13.45	13.95	70300
2005-03-14	13.98	14.08	13.90	14.02	37300
2005-03-15	13.96	14.03	13.75	13.76	5700
2005-03-16	13.73	13.75	13.60	13.62	11700
2005-03-17	13.66	13.88	13.58	13.81	15700
2005-03-18	13.91	14.05	13.78	14.00	55100
2005-03-21	13.80	13.89	13.24	13.26	21200
2005-03-22	13.20	13.20	12.05	12.20	68800
2005-03-23	12.15	12.20	12.01	12.09	37000
2005-03-24	12.14	12.25	12.11	12.15	10900
2005-03-28	12.17	12.40	12.14	12.39	14600
2005-03-29	12.35	12.35	12.15	12.25	22900
2005-03-30	12.35	12.85	12.35	12.84	16900
2005-03-31	12.90	13.35	12.83	13.10	57900
2005-04-01	13.12	13.23	12.59	12.79	44500
2005-04-04	12.77	12.90	12.75	12.87	23500
2005-04-05	12.82	12.89	12.63	12.73	24600
2005-04-06	12.63	12.70	12.50	12.70	24900
2005-04-07	12.65	12.67	12.50	12.56	11000
2005-04-08	12.49	12.53	12.15	12.25	37000
2005-04-11	12.15	12.29	12.10	12.22	22900
2005-04-12	12.20	12.20	11.50	11.85	23500
2005-04-13	11.85	11.95	11.65	11.77	233300
2005-04-14	11.82	11.90	11.45	11.62	315400
2005-04-15	11.63	11.63	11.00	11.01	19900
2005-04-18	11.06	11.10	10.75	10.93	254700
2005-04-19	10.98	11.03	10.45	10.81	28000
2005-04-20	10.80	10.80	10.33	10.33	25800
2005-04-21	10.33	10.76	10.33	10.73	15500
2005-04-22	10.70	10.70	9.09	9.25	220400
2005-04-25	9.25	9.41	9.17	9.26	22000
2005-04-26	9.30	10.07	9.00	10.03	66500
2005-04-27	10.06	10.30	10.00	10.14	26100
2005-04-28	10.00	10.00	9.50	9.50	527000
2005-04-29	9.45	9.50	9.25	9.43	32900
2005-05-02	9.47	9.70	9.05	9.07	14300
2005-05-03	9.10	9.17	9.09	9.12	24000
2005-05-04	9.10	9.18	9.01	9.03	75600
2005-05-05	9.02	9.13	9.00	9.13	384600
2005-05-06	9.17	9.46	9.17	9.35	50500
2005-05-09	9.25	9.39	9.20	9.38	18300
2005-05-10	9.35	9.36	9.20	9.21	15000
2005-05-11	9.25	9.38	9.10	9.38	286200
2005-05-12	9.42	9.61	9.05	9.31	37100
2005-05-13	9.28	9.39	9.12	9.33	40000
2005-05-16	9.38	9.65	9.38	9.56	18200
2005-05-17	9.46	10.05	9.36	9.90	31000
2005-05-18	9.76	10.10	9.76	9.98	30100
2005-05-19	9.80	9.94	9.35	9.59	31800
2005-05-20	9.61	9.83	9.52	9.81	14500
2005-05-23	9.90	10.05	9.85	9.94	20500
2005-05-24	10.00	10.14	9.95	9.99	73800
2005-05-25	10.09	10.09	9.71	9.85	24400
2005-05-26	9.95	10.30	9.70	10.09	95400
2005-05-27	10.04	10.60	9.95	10.27	67500
2005-05-31	10.20	10.56	10.20	10.41	33200
2005-06-01	10.40	10.48	10.26	10.37	42500
2005-06-02	10.60	11.00	10.60	10.77	53800
2005-06-03	10.67	11.11	10.60	11.10	59900
2005-06-06	11.11	11.39	11.01	11.33	57700
2005-06-07	11.38	11.46	11.15	11.22	106500
2005-06-08	11.25	11.33	11.15	11.18	73200
2005-06-09	11.16	11.42	11.10	11.40	57000
2005-06-10	11.45	11.54	11.39	11.52	22800
2005-06-13	11.42	13.35	11.37	12.99	191500
2005-06-14	13.09	13.25	12.86	12.95	87000
2005-06-15	12.91	13.15	12.91	13.13	709500
2005-06-16	13.03	13.19	12.98	13.16	42500
2005-06-17	13.09	13.19	13.07	13.10	110600
2005-06-20	13.01	13.15	12.91	13.01	44100
2005-06-21	13.04	13.04	12.75	12.85	47100
2005-06-22	12.75	12.92	12.42	12.90	77800
2005-06-23	12.80	12.91	12.56	12.60	87500
2005-06-24	12.62	13.67	12.23	13.45	1859000
2005-06-27	12.80	13.20	12.80	13.17	119600
2005-06-28	13.25	14.00	13.25	13.73	87900
2005-06-29	13.85	13.85	13.58	13.66	51700
2005-06-30	13.74	13.86	13.49	13.63	70400
2005-07-01	13.59	13.72	13.55	13.66	38200
2005-07-05	13.63	14.48	13.38	14.40	74900
2005-07-06	14.40	14.50	13.95	13.95	45000
2005-07-07	13.85	14.11	13.32	14.09	48400
2005-07-08	14.14	14.76	13.95	14.50	72500
2005-07-11	14.52	15.10	14.52	14.64	73000
2005-07-12	14.59	15.00	14.58	14.64	50900
2005-07-13	14.66	14.74	14.50	14.55	19700
2005-07-14	14.60	14.80	14.16	14.17	26500
2005-07-15	14.12	14.33	13.45	14.22	39800
2005-07-18	14.27	14.27	13.55	13.82	27800
2005-07-19	13.91	14.50	13.85	14.46	21900
2005-07-20	14.36	15.10	14.27	15.06	30400
2005-07-21	15.31	15.31	14.50	14.53	56200
2005-07-22	14.66	15.35	14.41	15.29	64600
2005-07-25	15.19	15.36	14.91	14.98	51100
2005-07-26	14.88	15.30	14.64	15.17	39500
2005-07-27	15.27	15.27	14.50	15.02	31300
2005-07-28	15.12	15.33	14.80	15.30	54600
2005-07-29	14.80	14.81	13.85	13.98	90400
2005-08-01	13.88	14.50	13.85	14.29	59600
2005-08-02	14.35	14.65	14.02	14.65	30100
2005-08-03	14.60	15.24	14.50	14.63	35300
2005-08-04	14.55	14.85	13.38	13.38	36900
2005-08-05	13.39	13.39	12.46	12.71	74300
2005-08-08	13.75	14.41	13.65	14.23	137800
2005-08-09	14.35	14.89	14.10	14.10	215800
2005-08-10	14.25	14.50	12.91	13.34	72900
2005-08-11	13.30	13.97	13.01	13.88	55300
2005-08-12	13.75	13.75	13.10	13.47	58200
2005-08-15	13.62	13.69	13.07	13.60	57900
2005-08-16	13.50	13.50	13.05	13.12	59500
2005-08-17	13.10	13.21	12.80	13.05	68300
2005-08-18	12.75	13.36	12.51	13.22	84200
2005-08-19	13.23	13.24	12.94	13.10	62600
2005-08-22	13.08	13.20	12.67	13.19	92900
2005-08-23	13.20	13.34	13.00	13.10	43400
2005-08-24	13.15	13.42	13.00	13.14	60600
2005-08-25	13.20	13.48	13.07	13.36	25200
2005-08-26	13.46	13.53	12.58	12.97	46700
2005-08-29	12.90	13.51	12.80	13.50	30400
2005-08-30	13.50	13.68	13.24	13.41	32900
2005-08-31	13.45	13.85	13.22	13.85	48600
2005-09-01	13.91	14.01	13.30	13.50	59800
2005-09-02	13.53	13.80	13.45	13.74	52700
2005-09-06	13.78	14.10	13.78	14.05	37700
2005-09-07	14.12	14.12	13.83	14.00	39900
2005-09-08	13.93	13.93	13.51	13.74	31600
2005-09-09	13.74	14.00	13.62	14.00	11900
2005-09-12	13.95	14.20	13.85	14.18	46600
2005-09-13	14.08	14.08	13.76	13.90	35900
2005-09-14	13.97	13.99	13.28	13.42	46200
2005-09-15	13.46	13.56	13.33	13.52	38800
2005-09-16	13.62	14.00	13.60	13.94	224100
2005-09-19	13.98	14.12	13.75	13.87	33400
2005-09-20	13.97	14.60	13.97	14.03	98900
2005-09-21	14.00	14.03	13.75	13.91	77500
2005-09-22	13.91	14.50	13.85	14.37	69000
2005-09-23	14.37	14.51	13.90	14.51	376700
2005-09-26	14.69	14.75	13.53	13.77	86800
2005-09-27	13.73	13.97	13.48	13.87	62500
2005-09-28	13.87	14.04	13.76	14.01	52100
2005-09-29	14.11	14.95	13.85	14.95	85600
2005-09-30	14.95	15.17	14.80	15.17	39200
2005-10-03	15.10	15.20	14.66	14.67	32900
2005-10-04	14.67	15.14	14.48	14.48	39800
2005-10-05	14.40	14.40	13.17	13.17	101600
2005-10-06	13.27	13.43	13.10	13.20	95800
2005-10-07	13.30	13.67	13.26	13.55	38500
2005-10-10	14.05	14.53	13.55	14.50	100000
2005-10-11	14.50	14.50	13.73	13.76	74500
2005-10-12	13.80	13.94	13.52	13.82	63300
2005-10-13	13.80	14.27	13.60	14.23	56600
2005-10-14	14.33	14.41	13.92	14.18	77500
2005-10-17	14.11	14.11	13.42	13.58	58800
2005-10-18	13.62	13.70	13.30	13.33	39900
2005-10-19	13.32	14.30	13.23	14.25	92800
2005-10-20	14.25	14.30	13.60	13.85	48000
2005-10-21	13.90	14.49	13.90	14.24	61300
2005-10-24	15.50	15.54	14.81	15.00	356800
2005-10-25	15.00	15.00	13.80	14.44	189100
2005-10-26	14.21	15.10	14.21	14.60	87200
2005-10-27	14.65	14.65	14.06	14.06	95900
2005-10-28	14.16	14.59	14.16	14.49	69700
2005-10-31	14.49	15.10	14.45	14.98	111000
2005-11-01	15.17	15.17	14.79	14.87	43300
2005-11-02	14.95	15.07	14.95	15.01	75100
2005-11-03	15.03	15.27	14.79	14.97	81500
2005-11-04	14.95	15.15	14.85	15.08	32700
2005-11-07	15.10	15.10	14.36	14.83	111900
2005-11-08	14.57	14.72	14.47	14.64	29400
2005-11-09	14.67	15.10	14.67	14.91	50600
2005-11-10	14.91	15.00	14.43	14.91	88000
2005-11-11	14.87	15.01	14.65	14.74	63600
2005-11-14	14.80	15.02	14.62	14.91	69800
2005-11-15	15.00	15.01	14.30	14.56	235300
2005-11-16	14.25	14.42	13.50	13.89	362200
2005-11-17	13.89	14.27	13.82	13.98	144800
2005-11-18	14.30	14.30	13.90	13.95	270800
2005-11-21	14.05	14.39	14.05	14.36	76100
2005-11-22	14.36	14.55	14.31	14.45	102900
2005-11-23	14.50	14.50	14.15	14.23	31900
2005-11-25	14.15	14.15	13.85	13.97	23700
2005-11-28	13.99	13.99	13.50	13.84	75300
2005-11-29	13.94	14.05	13.85	13.95	70400
2005-11-30	14.00	14.58	14.00	14.46	125700
2005-12-01	14.55	14.88	14.55	14.83	161200
2005-12-02	14.80	14.80	14.30	14.50	74400
2005-12-05	14.50	14.50	14.34	14.42	28100
2005-12-06	14.45	14.55	14.35	14.44	74100
2005-12-07	14.44	14.47	14.36	14.40	65400
2005-12-08	14.50	14.63	14.20	14.45	103100
2005-12-09	14.45	14.50	14.39	14.47	60000
2005-12-12	14.52	14.52	14.31	14.35	31900
2005-12-13	14.35	14.35	14.05	14.21	61700
2005-12-14	14.27	14.32	14.14	14.20	62300
2005-12-15	14.15	14.15	13.65	13.75	125900
2005-12-16	13.75	13.83	13.61	13.76	347300
2005-12-19	13.66	13.70	13.06	13.25	70900
2005-12-20	13.35	13.65	13.25	13.26	107600
2005-12-21	13.28	13.75	13.25	13.34	42700
2005-12-22	13.38	13.57	13.09	13.55	31600
2005-12-23	13.56	13.88	13.56	13.85	12300
2005-12-27	13.95	14.08	13.00	13.02	48800
2005-12-28	13.08	13.31	12.99	13.26	38500
2005-12-29	13.30	13.31	13.00	13.00	32000
2005-12-30	13.01	13.14	12.98	13.04	86300
2006-01-03	13.09	13.60	12.90	13.59	81300
2006-01-04	13.60	13.69	13.48	13.49	44600
2006-01-05	13.45	14.11	13.37	13.87	147900
2006-01-06	14.09	14.09	13.55	13.90	48800
2006-01-09	13.95	14.13	13.81	14.07	33800
2006-01-10	14.00	14.30	13.80	14.05	48700
2006-01-11	14.05	14.05	13.22	13.54	82800
2006-01-12	13.54	13.60	13.32	13.41	27600
2006-01-13	13.51	14.19	13.51	14.06	84700
2006-01-17	14.08	14.08	13.62	13.83	36800
2006-01-18	13.80	14.20	13.80	14.17	24500
2006-01-19	14.20	14.37	14.02	14.28	38500
2006-01-20	14.48	14.48	13.95	14.16	68200
2006-01-23	14.26	14.70	14.26	14.42	42800
2006-01-24	14.41	14.54	14.25	14.38	63600
2006-01-25	14.37	14.44	14.24	14.40	44500
2006-01-26	14.47	14.47	14.25	14.42	70900
2006-01-27	14.43	14.67	14.40	14.50	85400
2006-01-30	14.48	14.48	13.90	13.97	49400
2006-01-31	13.90	14.00	13.46	13.93	79600
2006-02-01	13.90	14.09	13.74	14.02	38700
2006-02-02	14.02	14.05	13.50	13.70	87600
2006-02-03	13.60	13.85	13.50	13.67	21100
2006-02-06	13.65	13.70	13.47	13.58	37300
2006-02-07	13.55	13.67	13.38	13.47	46000
2006-02-08	13.57	13.86	13.54	13.86	41900
2006-02-09	13.86	14.05	13.61	13.67	148400
2006-02-10	13.60	13.66	13.26	13.53	48100
2006-02-13	13.45	13.53	12.75	12.86	198100
2006-02-14	12.96	13.44	12.96	13.00	110800
2006-02-15	13.02	13.14	12.11	12.43	170900
2006-02-16	12.47	15.70	12.47	14.40	294000
2006-02-17	14.60	14.60	14.03	14.06	111500
2006-02-21	13.88	14.12	13.48	13.62	98000
2006-02-22	13.66	14.10	13.63	14.08	67000
2006-02-23	13.89	13.90	13.70	13.81	48300
2006-02-24	13.71	13.80	13.50	13.72	51600
2006-02-27	13.75	14.04	13.75	13.85	28400
2006-02-28	13.75	13.80	13.50	13.58	134700
2006-03-01	13.58	14.07	13.58	13.97	79400
2006-03-02	13.92	14.14	13.87	14.00	120700
2006-03-03	13.90	14.08	13.60	13.63	109600
2006-03-06	13.50	13.63	13.31	13.32	62500
2006-03-07	13.34	13.46	13.00	13.02	57200
2006-03-08	13.02	13.50	12.94	13.42	53800
2006-03-09	13.50	13.50	12.92	13.00	56300
2006-03-10	12.98	13.14	12.82	13.13	38400
2006-03-13	13.17	13.55	13.11	13.35	47000
2006-03-14	13.32	13.70	13.32	13.59	51100
2006-03-15	13.58	13.72	13.44	13.72	63000
2006-03-16	13.74	13.85	13.68	13.75	36700
2006-03-17	13.83	13.84	13.48	13.59	330500
2006-03-20	13.55	13.65	13.21	13.47	105600
2006-03-21	13.40	13.44	12.62	12.68	78500
2006-03-22	12.70	13.05	12.50	13.04	38800
2006-03-23	12.95	13.00	12.55	12.78	21300
2006-03-24	12.80	13.03	12.70	13.01	18700
2006-03-27	13.00	13.05	12.75	13.05	26700
2006-03-28	13.00	13.20	12.85	12.95	48000
2006-03-29	13.01	13.50	13.01	13.36	127400
2006-03-30	13.40	13.50	13.20	13.46	64400
2006-03-31	13.49	13.90	13.30	13.80	93600
2006-04-03	13.90	13.91	13.60	13.76	68800
2006-04-04	13.85	13.85	13.50	13.83	49600
2006-04-05	13.88	13.88	13.56	13.72	61400
2006-04-06	13.60	13.91	13.53	13.75	73100
2006-04-07	13.85	14.14	13.66	13.95	496700
2006-04-10	14.00	14.25	13.90	14.15	76200
2006-04-11	14.15	14.15	13.40	13.70	83000
2006-04-12	13.68	13.80	13.46	13.46	39900
2006-04-13	13.36	13.79	13.26	13.70	29700
2006-04-17	13.65	13.84	13.30	13.53	47000
2006-04-18	13.63	14.15	13.63	14.13	90600
2006-04-19	14.15	14.30	14.05	14.25	67100
2006-04-20	14.19	14.87	14.05	14.57	74400
2006-04-21	15.00	15.00	13.94	14.02	108000
2006-04-24	14.10	14.18	13.90	14.00	64700
2006-04-25	13.99	14.01	13.52	13.62	88700
2006-04-26	13.59	14.24	13.58	14.00	51400
2006-04-27	13.90	14.50	13.89	13.99	69600
2006-04-28	13.89	14.30	13.78	14.02	33200
2006-05-01	14.12	14.21	13.27	13.30	73900
2006-05-02	13.35	13.76	13.30	13.76	32100
2006-05-03	13.66	14.04	13.38	13.69	34400
2006-05-04	13.65	14.11	13.65	14.10	26700
2006-05-05	14.11	14.25	13.87	14.07	32700
2006-05-08	13.97	14.08	13.66	14.00	47300
2006-05-09	13.90	14.15	13.75	13.86	37000
2006-05-10	13.76	14.09	13.48	13.80	69700
2006-05-11	13.70	13.70	12.70	13.00	105600
2006-05-12	13.01	13.12	11.96	12.35	122200
2006-05-15	12.30	12.46	11.85	12.38	110800
2006-05-16	12.40	12.50	12.00	12.12	54400
2006-05-17	12.05	12.31	11.89	12.06	68500
2006-05-18	12.15	12.45	12.00	12.29	69200
2006-05-19	12.29	12.92	12.20	12.85	116800
2006-05-22	12.85	12.88	12.50	12.52	136100
2006-05-23	12.62	13.04	12.51	12.74	151300
2006-05-24	13.30	14.68	13.27	14.35	195700
2006-05-25	14.22	14.35	13.76	14.20	142500
2006-05-26	14.25	14.76	14.24	14.50	46200
2006-05-30	14.60	14.60	13.78	13.84	138700
2006-05-31	13.84	14.20	13.52	14.05	116100
2006-06-01	14.15	14.72	13.80	14.70	186000
2006-06-02	14.50	14.50	13.95	14.10	96400
2006-06-05	14.00	14.30	13.60	13.72	158000
2006-06-06	14.00	14.05	13.44	13.67	103200
2006-06-07	13.70	13.98	13.30	13.43	133900
2006-06-08	13.33	14.19	13.10	14.14	164900
2006-06-09	14.13	14.47	13.80	14.15	113000
2006-06-12	14.12	14.34	13.60	14.18	142400
2006-06-13	13.95	15.65	13.95	15.12	282100
2006-06-14	15.12	16.30	15.12	16.11	203200
2006-06-15	16.12	17.25	16.12	17.25	429700
2006-06-16	17.15	17.50	16.10	16.57	715300
2006-06-19	17.70	18.09	17.00	17.61	328900
2006-06-20	17.60	19.08	17.39	19.06	284600
2006-06-21	18.74	19.00	18.55	18.62	264900
2006-06-22	18.20	18.54	17.86	18.34	249900
2006-06-23	18.20	19.07	18.12	18.99	202700
2006-06-26	19.10	20.22	19.10	19.85	351400
2006-06-27	19.86	20.67	18.75	18.98	295000
2006-06-28	19.50	19.59	18.30	19.55	253000
2006-06-29	19.67	21.58	19.67	21.46	310600
2006-06-30	21.46	21.60	20.15	20.90	516000
2006-07-03	20.92	21.02	20.76	20.77	152900
2006-07-05	20.57	21.00	20.55	20.67	257300
2006-07-06	20.90	21.53	20.76	21.20	204100
2006-07-07	20.00	20.25	19.34	19.55	266700
2006-07-10	19.25	20.75	18.65	19.05	511100
2006-07-11	18.90	19.64	18.33	19.55	173800
2006-07-12	18.90	19.32	18.02	18.12	193400
2006-07-13	17.85	17.95	17.34	17.53	236600
2006-07-14	17.10	17.17	16.19	16.39	319400
2006-07-17	16.60	17.22	16.05	16.70	284800
2006-07-18	17.10	18.76	16.99	18.68	341900
2006-07-19	18.50	19.60	18.26	19.06	312500
2006-07-20	18.12	19.15	18.01	18.09	175200
2006-07-21	18.09	18.09	16.85	17.13	141900
2006-07-24	17.25	18.67	17.25	18.46	156900
2006-07-25	18.50	19.47	18.22	18.85	196400
2006-07-26	18.85	18.86	17.80	18.34	169900
2006-07-27	18.50	18.67	17.62	17.69	92100
2006-07-28	17.70	18.65	17.50	18.32	101800
2006-07-31	18.36	18.40	17.69	18.03	99500
2006-08-01	18.20	18.20	16.81	17.12	207300
2006-08-02	17.35	18.36	17.35	17.88	136500
2006-08-03	17.70	18.77	17.70	18.43	112400
2006-08-04	18.90	19.49	18.10	18.85	240800
2006-08-07	18.85	19.03	18.25	18.99	145800
2006-08-08	19.05	19.46	17.88	17.94	170300
2006-08-09	18.40	19.18	17.76	17.95	177400
2006-08-10	17.75	18.85	17.68	18.66	111000
2006-08-11	18.50	18.51	17.53	17.80	153300
2006-08-14	18.00	18.09	17.07	17.33	133100
2006-08-15	17.55	18.05	17.55	18.00	95900
2006-08-16	18.25	18.25	17.78	18.15	152800
2006-08-17	18.18	18.40	17.90	17.97	124600
2006-08-18	18.00	18.05	17.30	17.94	105300
2006-08-21	17.90	18.00	17.79	17.98	120200
2006-08-22	17.90	18.18	17.68	17.98	103800
2006-08-23	18.10	18.35	17.65	17.90	145600
2006-08-24	17.95	17.98	17.45	17.52	82700
2006-08-25	17.53	17.83	17.22	17.33	67700
2006-08-28	17.40	17.89	17.30	17.85	63500
2006-08-29	17.98	18.00	17.44	17.94	117000
2006-08-30	17.94	17.99	17.76	17.82	120300
2006-08-31	17.94	17.97	17.73	17.77	103500
2006-09-01	17.77	17.85	17.48	17.54	88500
2006-09-05	17.51	17.95	17.50	17.72	160500
2006-09-06	17.60	17.82	16.93	17.13	156600
2006-09-07	16.80	17.00	16.60	16.73	162900
2006-09-08	16.80	17.06	16.79	16.88	107600
2006-09-11	16.75	17.28	16.73	16.93	72500
2006-09-12	17.00	17.92	17.00	17.75	108200
2006-09-13	17.68	17.68	17.35	17.49	180600
2006-09-14	17.40	17.53	17.10	17.29	101300
2006-09-15	17.29	17.34	16.85	16.85	385300
2006-09-18	16.70	16.70	15.97	16.26	206000
2006-09-19	16.26	17.03	16.01	16.85	301200
2006-09-20	17.05	17.32	16.98	17.15	123900
2006-09-21	17.13	17.23	16.47	16.71	87000
2006-09-22	16.55	16.55	15.86	16.17	157800
2006-09-25	16.10	16.88	15.80	16.62	127900
2006-09-26	16.62	16.80	16.32	16.45	88300
2006-09-27	16.33	16.47	16.05	16.17	101500
2006-09-28	16.15	16.80	16.10	16.67	74400
2006-09-29	16.61	16.66	15.98	16.04	119600
2006-10-02	15.55	15.86	15.40	15.65	95200
2006-10-03	15.66	16.12	15.26	15.90	149200
2006-10-04	15.90	16.70	15.86	16.69	84700
2006-10-05	16.65	17.47	16.63	17.38	94700
2006-10-06	17.39	17.40	16.86	16.93	95500
2006-10-09	16.93	17.30	16.62	17.18	70700
2006-10-10	17.25	18.00	17.25	17.70	245400
2006-10-11	17.60	17.60	16.51	16.87	85000
2006-10-12	17.05	17.95	17.05	17.80	144900
2006-10-13	17.85	17.99	17.68	17.99	114700
2006-10-16	17.95	18.82	17.91	18.44	80100
2006-10-17	18.25	18.55	17.85	18.35	93700
2006-10-18	18.50	18.79	17.96	18.03	65800
2006-10-19	17.95	18.77	17.90	18.24	641000
2006-10-20	18.35	18.35	17.65	17.83	107900
2006-10-23	17.68	18.02	17.38	17.75	65800
2006-10-24	17.65	17.84	17.53	17.76	37500
2006-10-25	17.80	18.30	17.59	17.97	94600
2006-10-26	18.10	18.59	17.84	18.57	122100
2006-10-27	18.50	18.57	18.06	18.12	69100
2006-10-30	17.97	18.50	17.60	18.30	574900
2006-10-31	18.30	18.30	17.51	17.63	131900
2006-11-01	17.60	17.82	16.70	16.89	202900
2006-11-02	16.70	16.93	16.40	16.42	116300
2006-11-03	16.45	16.50	15.18	15.32	306700
2006-11-06	15.52	15.68	15.20	15.50	252800
2006-11-07	15.45	15.76	15.16	15.50	230400
2006-11-08	15.25	15.56	15.12	15.24	210500
2006-11-09	15.05	15.72	15.05	15.44	377800
2006-11-10	15.40	15.40	14.80	15.20	447100
2006-11-13	15.24	16.23	15.24	16.09	320700
2006-11-14	16.18	16.49	15.79	16.17	311900
2006-11-15	16.25	16.86	16.25	16.66	206600
2006-11-16	16.80	16.95	16.44	16.50	134200
2006-11-17	16.50	16.50	16.15	16.41	78800
2006-11-20	16.42	16.77	16.38	16.66	245300
2006-11-21	16.70	16.82	16.54	16.77	82000
2006-11-22	16.80	16.82	16.45	16.69	124100
2006-11-24	16.55	16.75	16.26	16.75	38000
2006-11-27	16.60	16.60	15.98	16.47	218600
2006-11-28	16.40	16.65	16.04	16.62	126300
2006-11-29	16.80	17.00	16.58	16.80	112100
2006-11-30	16.95	16.99	16.42	16.68	124300
2006-12-01	16.63	16.68	16.25	16.60	188500
2006-12-04	16.65	17.30	16.50	17.11	139500
2006-12-05	17.25	17.49	16.95	17.19	112700
2006-12-06	17.14	17.46	17.00	17.27	68900
2006-12-07	16.25	16.87	16.25	16.46	785600
2006-12-08	16.46	16.65	16.33	16.40	331800
2006-12-11	16.30	16.46	16.01	16.24	127900
2006-12-12	16.23	16.35	15.99	16.28	101500
2006-12-13	16.30	16.44	16.23	16.37	73000
2006-12-14	16.46	16.54	16.29	16.32	270700
2006-12-15	16.25	16.40	16.19	16.33	285500
2006-12-18	16.40	16.53	16.02	16.16	167000
2006-12-19	16.05	16.29	15.96	16.06	159200
2006-12-20	16.10	16.35	16.08	16.25	124500
2006-12-21	16.30	16.38	16.09	16.15	115100
2006-12-22	16.12	16.30	16.01	16.30	59700
2006-12-26	16.29	16.64	16.14	16.43	98000
2006-12-27	16.45	16.53	16.05	16.35	151600
2006-12-28	16.30	16.35	16.07	16.07	105800
2006-12-29	16.00	16.19	16.00	16.00	107400
2007-01-03	16.10	16.54	16.10	16.54	174600
2007-01-04	16.54	16.54	16.08	16.30	102000
2007-01-05	15.82	16.33	15.82	15.97	153500
2007-01-08	16.00	16.32	15.62	16.14	91900
2007-01-09	16.14	16.23	16.00	16.17	150800
2007-01-10	16.11	16.22	15.98	16.12	76200
2007-01-11	16.20	16.70	16.20	16.60	216300
2007-01-12	16.60	16.66	16.43	16.50	208400
2007-01-16	16.50	16.62	16.30	16.44	246400
2007-01-17	16.40	16.90	16.40	16.50	393100
2007-01-18	16.50	16.54	16.01	16.29	165400
2007-01-19	16.25	16.55	16.09	16.48	89300
2007-01-22	16.50	16.51	16.19	16.25	181700
2007-01-23	16.24	16.59	16.20	16.38	123900
2007-01-24	16.34	16.61	16.26	16.56	117200
2007-01-25	16.51	16.58	16.04	16.23	319200
2007-01-26	16.23	16.81	16.15	16.71	118400
2007-01-29	16.70	16.74	16.29	16.50	119000
2007-01-30	16.50	16.68	16.40	16.49	136600
2007-01-31	16.43	16.45	16.05	16.26	332700
2007-02-01	16.29	16.53	16.25	16.25	154800
2007-02-02	16.30	16.73	16.29	16.29	181600
2007-02-05	16.23	16.29	15.99	16.12	150900
2007-02-06	16.20	16.30	15.85	16.01	116800
2007-02-07	16.01	16.29	15.81	16.25	109800
2007-02-08	16.65	16.82	16.30	16.61	960500
2007-02-09	16.61	17.00	16.60	16.83	199800
2007-02-12	16.50	16.67	16.15	16.37	185631
2007-02-13	16.43	16.52	16.36	16.45	153511
2007-02-14	16.44	16.55	16.24	16.28	181000
2007-02-15	16.24	16.53	16.05	16.45	338500
2007-02-16	16.45	16.70	16.44	16.61	140300
2007-02-20	16.60	17.04	16.40	17.03	220700
2007-02-21	16.88	17.23	16.80	17.12	181000
2007-02-22	17.19	17.34	17.02	17.34	147600
2007-02-23	17.25	17.53	17.15	17.47	176300
2007-02-26	17.45	17.58	17.27	17.50	243859
2007-02-27	17.35	17.35	16.74	16.96	259500
2007-02-28	16.98	17.28	16.96	17.14	248800
2007-03-01	16.87	17.16	16.30	16.90	163654
2007-03-02	16.79	17.06	16.12	16.35	238600
2007-03-05	16.35	16.80	16.25	16.43	238300
2007-03-06	16.61	16.94	16.49	16.87	100400
2007-03-07	16.82	17.16	16.70	16.79	182000
2007-03-08	16.95	17.13	16.70	16.81	108500
2007-03-09	16.97	17.12	16.75	17.09	92300
2007-03-12	16.95	17.02	16.83	16.95	56800
2007-03-13	16.85	16.91	16.47	16.54	178700
2007-03-14	16.50	16.77	16.35	16.65	176900
2007-03-15	16.68	16.88	16.43	16.62	152200
2007-03-16	16.62	16.62	16.25	16.33	378000
2007-03-19	16.45	16.81	16.25	16.34	251500
2007-03-20	16.35	16.98	16.25	16.95	104400
2007-03-21	17.00	17.41	16.81	17.38	189100
2007-03-22	17.47	17.49	17.20	17.30	121000
2007-03-23	17.25	17.25	17.07	17.12	54300
2007-03-26	17.09	17.09	16.80	16.97	51700
2007-03-27	16.95	17.11	16.79	17.02	112800
2007-03-28	16.91	16.98	16.54	16.72	372000
2007-03-29	16.86	17.03	16.70	17.03	113100
2007-03-30	17.07	17.46	16.98	17.18	164800
2007-04-02	17.25	17.25	16.90	17.04	73900
2007-04-03	17.11	17.50	17.10	17.34	241700
2007-04-04	17.34	17.49	17.17	17.18	71400
2007-04-05	17.18	17.32	17.17	17.29	125200
2007-04-09	17.28	17.49	17.21	17.32	97900
2007-04-10	17.30	17.55	16.88	17.05	81700
2007-04-11	17.09	17.09	16.48	16.85	115100
2007-04-12	16.78	16.82	16.55	16.79	60200
2007-04-13	16.74	16.98	16.54	16.98	338500
2007-04-16	17.10	17.45	17.02	17.37	147000
2007-04-17	17.36	17.37	16.72	16.96	129600
2007-04-18	16.86	17.24	16.78	17.01	83100
2007-04-19	16.84	16.84	16.55	16.65	138300
2007-04-20	16.68	17.43	16.68	17.31	327900
2007-04-23	17.26	17.74	17.19	17.43	197100
2007-04-24	17.50	17.53	17.06	17.33	100300
2007-04-25	17.49	17.58	17.29	17.44	185800
2007-04-26	17.38	17.41	17.04	17.24	81800
2007-04-27	17.16	17.21	16.80	16.88	89000
2007-04-30	16.97	17.05	16.24	16.29	152957
2007-05-01	16.27	16.80	16.03	16.65	143600
2007-05-02	16.65	17.00	16.58	16.88	286800
2007-05-03	16.84	17.17	16.73	16.90	127100
2007-05-04	16.97	17.22	16.89	17.22	94100
2007-05-07	17.20	17.20	16.78	16.85	49000
2007-05-08	16.73	16.74	16.16	16.70	118900
2007-05-09	16.63	16.85	16.58	16.75	132800
2007-05-10	16.66	17.10	16.58	16.75	339900
2007-05-11	16.87	16.94	16.69	16.85	61800
2007-05-14	16.80	16.82	16.36	16.63	133300
2007-05-15	16.60	16.91	16.33	16.35	135000
2007-05-16	16.37	16.93	16.30	16.93	137900
2007-05-17	18.00	18.63	17.93	18.01	885900
2007-05-18	18.02	18.19	17.73	18.04	378300
2007-05-21	18.21	18.65	18.16	18.43	426000
2007-05-22	18.43	18.50	18.24	18.43	124700
2007-05-23	18.50	18.64	18.27	18.34	168400
2007-05-24	18.29	18.62	17.90	18.08	237100
2007-05-25	18.19	18.54	18.19	18.48	109900
2007-05-29	18.38	18.52	18.09	18.25	138300
2007-05-30	18.00	18.40	17.65	18.35	148300
2007-05-31	18.40	18.52	18.01	18.12	133900
2007-06-01	18.24	18.58	18.20	18.25	353600
2007-06-04	18.20	18.25	17.89	18.25	234200
2007-06-05	18.00	18.09	17.89	17.96	206600
2007-06-06	17.82	18.38	17.64	18.26	131500
2007-06-07	18.15	18.48	17.99	18.16	182900
2007-06-08	18.10	18.10	17.72	17.82	209700
2007-06-11	17.82	18.34	17.74	18.00	109400
2007-06-12	17.90	18.20	17.35	17.66	237400
2007-06-13	17.70	17.98	17.63	17.83	151000
2007-06-14	18.30	19.24	18.11	18.89	849800
2007-06-15	19.62	19.70	18.98	19.03	492500
2007-06-18	19.04	19.16	18.75	18.82	176000
2007-06-19	18.81	19.26	18.70	19.04	391700
2007-06-20	19.05	19.24	18.52	18.58	152000
2007-06-21	18.45	19.08	18.23	19.03	218300
2007-06-22	18.95	19.05	18.57	19.05	1344400
2007-06-25	19.13	19.25	19.06	19.15	480900
2007-06-26	19.16	19.29	18.98	19.12	633600
2007-06-27	19.00	19.11	18.84	19.05	224300
2007-06-28	19.01	19.25	18.81	19.15	207900
2007-06-29	19.05	19.05	18.08	18.30	940200
2007-07-02	18.40	18.75	18.35	18.50	519200
2007-07-03	18.58	18.96	18.34	18.81	212300
2007-07-05	18.81	18.81	18.47	18.60	185700
2007-07-06	18.71	18.78	18.48	18.62	145500
2007-07-09	18.76	19.25	18.29	19.20	786200
2007-07-10	19.02	19.11	18.54	18.64	257200
2007-07-11	18.63	18.86	18.58	18.70	155300
2007-07-12	18.86	19.07	18.67	19.05	432600
2007-07-13	18.95	19.29	18.92	19.29	575000
2007-07-16	19.28	19.55	19.19	19.46	260700
2007-07-17	19.59	19.77	19.26	19.30	279400
2007-07-18	19.30	19.58	19.12	19.35	563000
2007-07-19	19.54	19.58	19.33	19.36	116800
2007-07-20	19.32	19.32	18.78	19.04	213700
2007-07-23	19.04	19.34	18.91	19.00	169400
2007-07-24	18.80	19.05	18.64	18.88	289400
2007-07-25	19.06	19.34	18.94	19.13	328300
2007-07-26	18.73	19.09	18.18	18.51	396300
2007-07-27	18.40	18.50	17.94	18.37	352500
2007-07-30	18.33	18.60	17.79	18.48	265400
2007-07-31	18.65	18.65	18.08	18.10	182400
2007-08-01	18.02	18.43	17.97	18.30	296200
2007-08-02	18.29	18.37	17.89	17.96	166100
2007-08-03	18.02	18.26	17.45	17.50	287100
2007-08-06	17.58	17.91	17.08	17.78	364000
2007-08-07	17.71	18.25	17.66	17.90	402300
2007-08-08	18.10	18.46	17.93	18.42	467800
2007-08-09	18.00	18.69	17.70	18.64	743400
2007-08-10	18.78	19.85	18.72	19.38	519900
2007-08-13	19.49	19.49	18.91	18.96	343700
2007-08-14	19.08	19.08	18.43	18.49	179000
2007-08-15	18.54	18.68	18.08	18.11	159900
2007-08-16	18.00	19.03	18.00	18.95	417200
2007-08-17	19.24	19.65	18.82	19.01	251900
2007-08-20	19.00	19.08	18.47	18.87	113000
2007-08-21	18.79	18.95	18.09	18.09	156400
2007-08-22	18.16	18.66	18.16	18.52	139100
2007-08-23	18.68	18.68	18.24	18.27	93700
2007-08-24	18.27	18.48	18.08	18.37	98900
2007-08-27	18.34	18.41	18.06	18.10	81600
2007-08-28	17.95	18.07	17.77	17.85	136400
2007-08-29	17.92	18.30	17.80	18.26	68500
2007-08-30	18.02	18.35	17.85	18.02	69500
2007-08-31	18.25	18.25	17.91	18.06	56800
2007-09-04	18.00	18.10	17.81	17.98	280800
2007-09-05	17.87	17.97	17.64	17.77	306900
2007-09-06	17.84	18.29	17.81	18.27	99000
2007-09-07	18.21	18.39	18.10	18.36	329200
2007-09-10	18.45	18.51	17.50	17.99	262400
2007-09-11	18.01	18.12	17.70	17.95	297700
2007-09-12	17.90	17.92	17.40	17.59	194800
2007-09-13	17.69	18.00	17.50	17.65	79600
2007-09-14	17.50	17.71	17.27	17.57	180300
2007-09-17	17.45	18.06	17.38	17.70	296000
2007-09-18	17.72	18.30	17.38	18.27	212900
2007-09-19	18.50	18.50	18.21	18.27	227900
2007-09-20	18.28	18.32	18.01	18.17	209000
2007-09-21	18.32	18.33	18.21	18.32	269300
2007-09-24	18.39	18.45	18.20	18.37	110600
2007-09-25	18.29	18.29	18.02	18.18	64400
2007-09-26	18.25	18.35	18.06	18.24	67600
2007-09-27	18.30	18.33	18.18	18.23	141100
2007-09-28	18.19	18.26	17.72	17.77	103800
2007-10-01	17.81	18.39	17.72	18.20	189400
2007-10-02	18.24	18.38	18.14	18.25	102700
2007-10-03	18.18	18.23	17.83	17.94	108000
2007-10-04	18.04	18.16	17.87	17.90	51500
2007-10-05	18.10	18.20	17.90	18.14	104500
2007-10-08	18.03	18.26	18.01	18.19	80500
2007-10-09	18.20	18.21	17.60	18.21	144500
2007-10-10	18.20	18.30	18.09	18.19	104300
2007-10-11	18.26	18.55	18.15	18.32	232000
2007-10-12	18.28	18.80	18.10	18.57	244300
2007-10-15	18.51	18.51	17.97	18.33	141800
2007-10-16	18.32	18.57	18.12	18.42	112500
2007-10-17	18.63	18.70	17.91	18.20	115200
2007-10-18	18.13	18.26	17.88	18.20	105200
2007-10-19	18.13	18.13	17.88	17.92	150400
2007-10-22	17.77	18.20	17.62	18.15	98400
2007-10-23	18.34	18.34	17.86	18.05	102200
2007-10-24	17.90	17.95	17.42	17.87	164300
2007-10-25	17.97	18.35	17.72	18.23	119600
2007-10-26	18.49	18.58	18.25	18.55	164600
2007-10-29	18.50	18.55	18.33	18.49	100200
2007-10-30	18.44	18.45	18.21	18.29	109600
2007-10-31	18.30	18.30	17.82	18.12	150600
2007-11-01	17.79	17.93	17.56	17.84	289100
2007-11-02	18.00	18.23	17.75	18.00	169700
2007-11-05	17.75	18.06	17.59	17.76	133500
2007-11-06	17.82	18.04	17.61	17.97	163400
2007-11-07	17.87	17.97	17.46	17.55	157600
2007-11-08	18.67	19.24	18.65	19.20	580700
2007-11-09	18.98	19.43	18.93	19.24	605100
2007-11-12	19.24	19.34	18.91	19.21	402800
2007-11-13	19.33	19.33	19.11	19.23	291000
2007-11-14	19.24	19.39	19.03	19.31	457300
2007-11-15	19.29	19.70	19.24	19.64	457000
2007-11-16	19.68	20.80	19.44	20.80	921600
2007-11-19	20.63	23.10	19.23	22.80	1020885
2007-11-20	22.82	23.48	21.90	23.48	737450
2007-11-21	23.38	23.38	21.31	21.37	480247
2007-11-23	21.58	22.72	21.48	22.42	182900
2007-11-26	22.24	23.97	22.24	23.33	637950
2007-11-27	23.40	23.91	23.37	23.77	604534
2007-11-28	23.77	24.81	23.77	24.65	764250
2007-11-29	23.93	23.93	22.75	23.20	810860
2007-11-30	23.51	23.93	23.17	23.27	333500
2007-12-03	23.60	23.75	23.32	23.62	217695
2007-12-04	23.65	23.89	23.21	23.75	323500
2007-12-05	24.20	24.35	22.84	23.06	315200
2007-12-06	23.03	23.58	22.70	22.92	356500
2007-12-07	23.04	23.31	22.40	22.90	409900
2007-12-10	23.20	23.30	22.73	22.87	503373
2007-12-11	22.97	23.11	22.08	22.30	428800
2007-12-12	22.34	23.00	22.23	22.37	339500
2007-12-13	22.44	23.51	22.38	23.39	364300
2007-12-14	23.10	24.50	23.00	24.00	985400
2007-12-17	24.00	25.24	23.16	23.45	968821
2007-12-18	23.78	24.43	23.01	23.75	787105
2007-12-19	23.62	23.69	22.65	23.10	477700
2007-12-20	23.38	23.90	22.96	23.85	212400
2007-12-21	24.13	24.72	23.75	24.07	330430
2007-12-24	24.22	25.00	23.93	24.67	263100
2007-12-26	24.85	25.17	24.39	24.81	424200
2007-12-27	25.01	25.50	24.50	24.72	230430
2007-12-28	24.79	25.00	24.41	24.45	356100
2007-12-31	24.17	25.20	24.17	24.96	401400
2008-01-02	25.16	26.05	25.07	25.48	723600
2008-01-03	25.57	26.43	25.57	26.05	416609
2008-01-04	25.66	26.06	25.27	25.38	281066
2008-01-07	25.45	27.08	25.14	27.00	587800
2008-01-08	27.24	27.39	26.21	26.40	528029
2008-01-09	26.54	26.86	26.30	26.64	421150
2008-01-10	26.40	28.15	26.19	27.72	360100
2008-01-11	27.56	28.03	26.61	26.78	543653
2008-01-14	26.66	27.31	26.42	26.68	424796
2008-01-15	26.40	27.04	25.51	25.65	481300
2008-01-16	25.50	25.78	24.20	24.99	790051
2008-01-17	25.28	26.34	24.39	24.69	729100
2008-01-18	24.75	24.95	24.46	24.68	403300
2008-01-22	23.61	24.20	23.26	23.60	591089
2008-01-23	23.00	23.73	22.73	23.58	526420
2008-01-24	23.84	24.18	23.18	23.50	606720
2008-01-25	23.97	24.10	23.48	23.81	532424
2008-01-28	23.47	23.57	21.89	22.13	644535
2008-01-29	22.27	23.16	22.17	22.70	706050
2008-01-30	22.58	23.38	21.92	22.72	349937
2008-01-31	22.64	23.32	21.89	23.04	463675
2008-02-01	23.08	23.40	22.65	22.94	472112
2008-02-04	23.08	24.22	22.66	24.12	446800
2008-02-05	23.69	25.23	23.69	24.43	525750
2008-02-06	24.80	25.46	24.71	25.37	614850
2008-02-07	26.31	27.72	24.15	27.63	1334613
2008-02-08	27.51	28.25	26.22	26.49	781894
2008-02-11	26.55	26.55	25.93	26.27	675653
2008-02-12	26.50	26.56	25.79	26.18	920213
2008-02-13	26.25	26.40	25.42	26.04	636426
2008-02-14	26.50	27.29	26.16	26.90	612723
2008-02-15	26.76	26.95	25.44	26.34	428100
2008-02-19	26.74	27.00	26.00	26.50	575173
2008-02-20	26.26	26.52	25.77	26.10	419061
2008-02-21	26.33	26.47	24.46	24.79	563900
2008-02-22	25.21	25.21	24.29	24.60	444500
2008-02-25	24.87	24.87	24.09	24.77	331000
2008-02-26	24.66	24.66	23.39	23.46	585354
2008-02-27	22.31	23.35	22.25	23.15	1037050
2008-02-28	23.38	23.91	23.21	23.39	439374
2008-02-29	23.06	23.21	22.63	22.99	324425
2008-03-03	22.96	24.47	22.96	23.20	897518
2008-03-04	23.01	23.95	22.94	23.38	611580
2008-03-05	23.51	23.95	23.32	23.90	624187
2008-03-06	23.81	24.07	23.64	23.74	348331
2008-03-07	23.30	24.08	23.30	23.87	558200
2008-03-10	24.05	24.56	23.70	23.80	391877
2008-03-11	24.28	24.50	23.42	24.12	264800
2008-03-12	24.29	24.58	23.99	24.22	236300
2008-03-13	24.01	24.79	23.55	24.42	182155
2008-03-14	24.50	24.52	23.27	23.57	275857
2008-03-17	22.96	23.46	22.58	22.75	251270
2008-03-18	23.25	23.26	22.61	23.24	841803
2008-03-19	23.50	24.09	22.80	22.89	398700
2008-03-20	22.98	23.62	22.61	23.39	530700
2008-03-24	23.53	23.70	23.16	23.30	357000
2008-03-25	23.38	24.84	22.83	24.00	788678
2008-03-26	23.76	24.13	23.40	24.09	306600
2008-03-27	24.17	24.35	23.19	23.50	452300
2008-03-28	23.66	24.12	23.50	23.69	295000
2008-03-31	23.69	24.11	23.69	23.92	241100
2008-04-01	24.06	24.82	23.99	24.82	380200
2008-04-02	24.67	24.73	24.22	24.28	385581
2008-04-03	24.22	24.39	23.32	23.60	438600
2008-04-04	23.85	24.01	23.50	23.62	496880
2008-04-07	23.80	23.86	23.18	23.22	435200
2008-04-08	23.15	23.55	23.04	23.25	261500
2008-04-09	23.25	23.25	22.77	22.96	358350
2008-04-10	22.91	23.04	22.78	23.00	417000
2008-04-11	22.71	22.94	22.38	22.54	291100
2008-04-14	22.39	23.15	22.39	22.89	467211
2008-04-15	23.00	23.01	22.87	22.97	398420
2008-04-16	23.01	23.06	22.92	23.00	698903
2008-04-17	22.90	23.00	22.59	22.87	311947
2008-04-18	23.11	23.11	22.68	22.86	799203
2008-04-21	22.59	23.25	22.59	23.08	333602
2008-04-22	23.09	23.14	22.63	23.00	372889
2008-04-23	23.32	23.58	22.78	22.93	284919
2008-04-24	23.00	23.00	22.47	22.73	276304
2008-04-25	22.86	23.45	22.60	23.33	474629
2008-04-28	23.33	24.25	23.20	23.89	260933
2008-04-29	24.00	24.20	23.55	23.75	175945
2008-04-30	23.75	23.99	23.24	23.40	239388
2008-05-01	23.30	24.69	23.30	24.49	587318
2008-05-02	24.73	24.99	24.30	24.46	520323
2008-05-05	24.32	24.88	24.27	24.48	341568
2008-05-06	24.48	25.99	24.34	25.65	639673
2008-05-07	25.82	26.69	25.77	26.55	999307
2008-05-08	26.50	26.75	25.90	26.07	428942
2008-05-09	25.99	26.74	25.84	26.64	506825
2008-05-12	26.64	27.52	26.51	27.28	1145218
2008-05-13	27.55	29.14	27.32	29.02	1289728
2008-05-14	29.18	29.32	28.50	28.61	488285
2008-05-15	28.57	29.22	28.57	29.00	406486
2008-05-16	29.19	29.57	28.70	29.51	1101768
2008-05-19	29.35	33.98	28.37	33.57	2860163
2008-05-20	33.85	33.85	32.37	32.95	1311002
2008-05-21	31.89	31.89	29.50	30.19	3191789
2008-05-22	29.84	30.19	29.11	29.63	6131561
2008-05-23	29.65	29.85	28.70	29.69	1095260
2008-05-27	29.55	30.10	29.34	29.93	1062509
2008-05-28	29.98	31.02	29.98	31.00	978487
2008-05-29	30.97	31.33	30.03	30.91	672850
2008-05-30	31.00	31.33	30.66	31.21	598619
2008-06-02	31.15	31.89	30.71	31.70	739251
2008-06-03	31.88	32.90	31.02	32.72	1080960
2008-06-04	32.69	32.80	31.06	31.43	1143454
2008-06-05	31.34	32.55	31.34	32.40	577462
2008-06-06	32.12	33.02	31.43	31.57	538383
2008-06-09	31.51	32.23	30.38	30.81	896339
2008-06-10	30.59	31.49	30.05	30.98	810417
2008-06-11	31.09	31.26	30.30	30.90	569857
2008-06-12	32.25	36.16	32.25	35.68	4292607
2008-06-13	35.55	36.77	34.51	35.45	1694236
2008-06-16	35.91	36.47	34.95	35.71	1116382
2008-06-17	36.01	36.10	35.45	35.73	948428
2008-06-18	35.96	37.32	35.96	36.97	1379321
2008-06-19	37.13	37.71	36.43	37.14	933112
2008-06-20	37.18	37.18	35.10	35.68	946209
2008-06-23	35.89	36.44	35.20	35.65	1105099
2008-06-24	35.46	35.92	34.42	34.85	811007
2008-06-25	35.23	35.23	33.31	34.02	1462720
2008-06-26	33.67	34.27	32.66	33.62	963131
2008-06-27	33.51	33.73	32.10	33.02	1708252
2008-06-30	34.82	35.02	34.02	34.23	1095954
2008-07-01	34.50	34.50	32.51	33.08	1000989
2008-07-02	33.49	33.49	31.61	32.24	905505
2008-07-03	31.99	32.50	30.34	31.49	711645
2008-07-07	31.83	33.05	31.57	32.56	892444
2008-07-08	32.48	32.54	30.92	32.04	1005586
2008-07-09	32.11	33.17	31.74	31.90	465918
2008-07-10	32.00	32.75	31.40	32.64	469339
2008-07-11	32.40	32.80	31.06	32.17	734893
2008-07-14	32.33	34.58	31.81	34.17	1230413
2008-07-15	34.05	34.05	32.20	32.60	1213452
2008-07-16	32.39	33.71	32.22	33.29	555683
2008-07-17	33.53	34.24	32.05	32.42	1009753
2008-07-18	32.47	33.24	32.14	33.02	537109
2008-07-21	33.38	33.77	31.15	32.58	691724
2008-07-22	32.35	33.74	32.01	33.64	908123
2008-07-23	33.74	34.03	32.17	32.49	676827
2008-07-24	32.31	32.31	30.48	31.27	959481
2008-07-25	31.25	32.73	31.16	32.38	670745
2008-07-28	32.40	32.48	31.52	31.72	565455
2008-07-29	32.09	32.65	31.35	32.05	518968
2008-07-30	32.37	33.50	32.05	32.97	768503
2008-07-31	32.84	33.71	32.00	32.28	522174
2008-08-01	32.73	32.77	31.67	31.91	416324
2008-08-04	31.91	32.59	31.36	31.68	591491
2008-08-05	31.60	33.23	31.60	32.81	965127
2008-08-06	32.01	32.41	26.81	28.23	4307994
2008-08-07	28.27	28.91	26.68	26.73	2231906
2008-08-08	27.31	27.31	25.93	26.08	1214323
2008-08-11	26.10	28.29	26.10	28.04	1171065
2008-08-12	27.97	29.15	27.47	29.07	1418895
2008-08-13	29.00	30.95	28.70	30.66	1903294
2008-08-14	30.66	31.00	29.84	30.83	1358135
2008-08-15	31.00	31.08	30.71	31.00	1208962
2008-08-18	31.61	31.61	28.84	29.35	852255
2008-08-19	29.11	29.75	28.99	29.29	504488
2008-08-20	29.54	30.02	28.94	29.83	633253
2008-08-21	29.83	29.99	29.26	29.42	460181
2008-08-22	29.43	29.84	29.16	29.45	348657
2008-08-25	29.44	29.58	27.93	28.59	476887
2008-08-26	28.57	29.12	27.90	28.21	301691
2008-08-27	28.17	28.70	27.96	28.66	349759
2008-08-28	28.84	29.00	28.60	28.88	300228
2008-08-29	28.80	28.86	27.90	28.12	375349
2008-09-02	28.22	28.76	27.08	27.47	454555
2008-09-03	27.38	27.38	25.66	26.62	760566
2008-09-04	26.50	26.67	24.22	24.77	1568155
2008-09-05	24.57	25.90	24.52	25.67	507329
2008-09-08	26.19	26.82	25.32	25.48	640036
2008-09-09	25.50	25.74	23.25	23.33	780041
2008-09-10	23.16	24.01	23.03	23.68	770136
2008-09-11	23.19	23.90	22.75	23.14	629077
2008-09-12	22.99	23.08	22.49	22.78	635935
2008-09-15	22.16	22.46	18.58	18.93	1858537
2008-09-16	18.62	19.43	17.40	19.43	2163351
2008-09-17	19.18	19.30	18.30	18.30	896614
2008-09-18	18.51	20.67	18.03	20.05	1369323
2008-09-19	21.81	22.00	21.00	21.56	2252647
2008-09-22	22.00	22.00	20.30	20.38	1085335
2008-09-23	20.14	20.98	19.90	20.45	641382
2008-09-24	20.50	20.81	19.81	19.99	925299
2008-09-25	20.00	20.18	19.66	20.06	473347
2008-09-26	19.78	20.42	18.94	19.69	598439
2008-09-29	19.50	19.50	17.65	18.57	1514245
2008-09-30	19.29	19.95	18.59	19.71	871465
2008-10-01	19.72	19.72	18.42	18.82	662925
2008-10-02	19.12	19.12	16.74	16.94	606243
2008-10-03	17.68	18.05	15.38	15.55	1151637
2008-10-06	14.89	15.34	13.45	14.35	1371821
2008-10-07	14.64	14.64	13.79	13.83	1212223
2008-10-08	13.48	14.83	13.00	14.15	1620432
2008-10-09	14.27	14.60	12.44	12.65	621118
2008-10-10	12.44	13.65	11.45	12.91	1362724
2008-10-13	13.41	14.73	13.02	14.70	1023918
2008-10-14	15.79	15.98	14.20	14.49	989050
2008-10-15	14.09	14.54	12.60	12.62	598771
2008-10-16	12.79	13.55	12.35	13.45	1253695
2008-10-17	13.10	14.98	13.01	13.74	722334
2008-10-20	14.00	14.35	13.00	13.33	932885
2008-10-21	13.34	13.79	13.00	13.12	1239197
2008-10-22	13.12	13.12	11.56	11.87	619703
2008-10-23	11.76	12.10	10.80	11.49	494511
2008-10-24	10.61	11.17	10.56	10.93	436260
2008-10-27	10.79	11.61	10.48	10.75	528883
2008-10-28	10.64	11.14	10.23	11.07	796164
2008-10-29	11.48	13.77	11.29	12.66	1206028
2008-10-30	13.29	13.29	12.57	12.88	517788
2008-10-31	12.89	13.62	12.57	13.24	498931
2008-11-03	13.43	13.94	12.88	12.97	535841
2008-11-04	13.42	13.92	13.00	13.34	729624
2008-11-05	13.40	13.45	12.00	12.04	812357
2008-11-06	10.98	11.30	9.26	10.04	1573744
2008-11-07	10.26	10.26	9.62	9.89	632714
2008-11-10	10.40	11.15	9.75	9.85	676385
2008-11-11	9.75	9.90	8.27	8.41	959440
2008-11-12	8.31	8.31	7.50	7.55	520273
2008-11-13	7.57	7.57	6.51	7.31	911985
2008-11-14	7.28	7.49	6.65	6.86	658746
2008-11-17	6.83	7.16	6.67	6.70	818436
2008-11-18	6.70	6.80	6.41	6.76	722900
2008-11-19	6.75	7.08	6.60	6.62	932238
2008-11-20	6.59	6.62	5.91	5.96	1259562
2008-11-21	6.05	6.67	5.71	6.57	897505
2008-11-24	6.84	7.45	6.76	7.02	917146
2008-11-25	7.09	7.86	6.92	7.77	864803
2008-11-26	7.76	8.84	7.22	8.80	644076
2008-11-28	8.90	8.90	8.40	8.53	224794
2008-12-01	8.35	8.44	7.04	7.08	559553
2008-12-02	7.20	8.63	7.20	8.51	923943
2008-12-03	8.09	9.33	8.00	9.23	1217429
2008-12-04	9.11	9.34	8.49	8.70	792997
2008-12-05	8.59	9.12	8.39	9.12	461075
2008-12-08	9.06	9.86	9.00	9.71	695221
2008-12-09	9.61	10.05	9.25	9.50	498590
2008-12-10	9.60	9.98	9.30	9.54	584951
2008-12-11	9.56	9.77	8.26	8.37	734701
2008-12-12	8.15	9.95	8.15	9.93	764176
2008-12-15	10.02	10.02	9.29	9.43	624474
2008-12-16	9.52	9.74	8.90	9.59	597652
2008-12-17	9.31	9.95	9.31	9.75	1694757
2008-12-18	9.84	9.90	9.37	9.80	722676
2008-12-19	9.89	10.15	9.60	10.15	629056
2008-12-22	10.29	10.29	9.92	10.18	1013755
2008-12-23	10.29	10.59	9.64	9.72	905884
2008-12-24	9.78	10.27	9.70	10.14	141991
2008-12-26	10.15	10.66	9.99	10.58	401160
2008-12-29	10.59	10.67	10.04	10.22	330593
2008-12-30	10.26	10.66	10.14	10.61	335456
2008-12-31	10.59	11.28	10.59	11.00	369007
2009-01-02	11.00	11.44	10.71	11.28	484329
2009-01-05	11.29	11.40	10.69	11.30	1305693
2009-01-06	11.40	11.92	11.35	11.54	922997
2009-01-07	11.48	11.48	10.82	11.15	480488
2009-01-08	10.91	11.09	10.52	10.95	441657
2009-01-09	10.85	11.22	10.73	11.05	611850
2009-01-12	11.05	11.15	10.87	11.01	754767
2009-01-13	10.68	11.33	10.68	11.04	444402
2009-01-14	10.76	10.87	10.06	10.18	358738
2009-01-15	10.19	10.25	9.17	9.74	639775
2009-01-16	9.86	10.00	8.75	9.26	764421
2009-01-20	9.25	9.28	8.74	8.77	502786
2009-01-21	8.88	9.24	8.87	9.24	377748
2009-01-22	9.00	9.40	8.68	9.05	332423
2009-01-23	8.79	9.39	8.69	9.16	431453
2009-01-26	9.20	9.67	8.96	9.09	506751
2009-01-27	9.10	9.46	9.01	9.07	392831
2009-01-28	9.07	9.43	9.03	9.37	585940
2009-01-29	9.27	9.39	9.00	9.00	242430
2009-01-30	9.12	9.35	8.97	9.11	374723
2009-02-02	8.94	9.51	8.81	9.43	478521
2009-02-03	9.49	9.75	9.26	9.66	435322
2009-02-04	9.69	10.03	9.42	9.48	543140
2009-02-05	10.15	11.48	10.15	11.14	1931800
2009-02-06	11.16	12.73	11.16	12.55	856266
2009-02-09	12.55	12.64	11.90	11.96	699844
2009-02-10	11.91	12.50	11.68	11.84	615294
2009-02-11	11.88	12.58	11.77	11.86	651873
2009-02-12	11.97	12.19	11.50	12.11	478427
2009-02-13	12.11	12.37	11.50	11.63	386406
2009-02-17	11.44	11.44	10.56	10.78	552075
2009-02-18	10.93	11.49	10.59	11.38	481883
2009-02-19	11.50	11.76	11.07	11.10	294628
2009-02-20	10.87	10.87	10.20	10.58	386467
2009-02-23	10.83	10.83	9.81	9.85	366825
2009-02-24	9.99	11.34	9.83	11.27	478804
2009-02-25	10.98	11.19	10.77	10.88	536631
2009-02-26	10.97	11.30	10.55	10.56	458957
2009-02-27	10.51	11.01	10.14	10.72	482628
2009-03-02	10.40	10.40	9.50	9.74	672491
2009-03-03	9.90	10.27	9.75	9.97	853223
2009-03-04	10.17	10.36	9.81	9.93	661476
2009-03-05	9.77	9.77	8.94	9.05	383980
2009-03-06	9.04	9.32	8.66	8.74	419481
2009-03-09	8.66	9.33	8.60	8.94	436254
2009-03-10	9.25	10.03	9.19	10.00	334573
2009-03-11	9.91	10.59	9.85	10.33	272022
2009-03-12	10.32	11.11	9.88	10.97	355523
2009-03-13	11.15	11.15	10.61	10.92	269194
2009-03-16	11.07	11.28	10.69	10.77	235182
2009-03-17	10.82	11.44	10.56	11.24	335895
2009-03-18	10.92	11.80	10.92	11.69	368441
2009-03-19	11.94	12.50	11.85	12.15	381723
2009-03-20	12.28	12.51	12.00	12.15	503235
2009-03-23	12.56	12.98	12.38	12.98	552365
2009-03-24	12.76	12.84	12.12	12.15	587968
2009-03-25	12.30	13.30	12.30	13.28	655759
2009-03-26	13.49	13.53	12.99	13.47	875441
2009-03-27	13.23	13.59	13.13	13.30	528591
2009-03-30	12.15	12.51	11.42	12.10	845922
2009-03-31	12.12	12.47	12.10	12.12	573355
2009-04-01	11.93	12.85	11.93	12.83	725725
2009-04-02	13.14	14.61	13.11	14.42	1067468
2009-04-03	14.42	14.42	13.90	14.08	830496
2009-04-06	13.91	13.99	12.90	13.26	687213
2009-04-07	13.01	13.22	12.66	12.80	352841
2009-04-08	13.05	13.18	12.84	13.10	564881
2009-04-09	13.52	14.09	13.39	13.89	681486
2009-04-13	13.81	14.56	13.27	14.38	862073
2009-04-14	13.98	14.14	12.80	13.80	1027542
2009-04-15	13.56	14.28	13.55	14.06	572929
2009-04-16	14.26	14.43	13.73	13.90	741201
2009-04-17	13.86	14.20	13.68	13.95	559649
2009-04-20	13.65	13.65	13.05	13.28	581006
2009-04-21	13.15	14.43	13.06	14.30	508200
2009-04-22	14.10	15.21	14.00	14.70	772469
2009-04-23	14.75	14.78	13.75	13.96	530349
2009-04-24	14.16	14.61	13.91	14.15	464075
2009-04-27	13.86	14.53	13.48	14.34	842071
2009-04-28	14.23	15.29	14.23	15.14	918806
2009-04-29	15.18	16.50	15.18	16.37	906987
2009-04-30	16.46	17.06	16.37	17.05	839023
2009-05-01	16.91	18.72	16.91	18.66	1104062
2009-05-04	19.01	19.10	18.17	19.08	911488
2009-05-05	19.01	19.27	18.50	18.89	669790
2009-05-06	19.19	19.27	18.16	18.41	763041
2009-05-07	18.49	18.85	17.34	17.58	744392
2009-05-08	17.74	19.10	17.74	18.99	502934
2009-05-11	18.45	18.93	17.34	18.74	582910
2009-05-12	18.70	18.93	17.75	18.63	798472
2009-05-13	18.36	18.54	17.58	17.75	605316
2009-05-14	16.20	16.29	14.87	15.21	2661432
2009-05-15	16.08	16.33	15.53	16.00	902825
2009-05-18	16.06	16.23	15.61	16.20	729445
2009-05-19	16.32	16.44	15.70	16.19	574123
2009-05-20	16.26	16.66	16.10	16.16	817479
2009-05-21	15.89	15.99	15.41	15.86	435817
2009-05-22	15.93	16.13	15.53	15.73	372976
2009-05-26	15.52	16.50	15.27	16.40	517082
2009-05-27	16.26	16.66	16.05	16.13	448252
2009-05-28	16.25	16.62	15.92	16.22	494351
2009-05-29	16.32	16.59	16.00	16.20	412633
2009-06-01	16.48	17.49	16.32	17.23	447075
2009-06-02	15.88	18.90	15.61	18.82	1257614
2009-06-03	18.95	20.58	18.75	19.20	1494521
2009-06-04	19.38	19.43	18.79	19.36	523450
2009-06-05	19.40	19.57	18.85	19.13	540283
2009-06-08	18.87	18.87	18.18	18.37	443269
2009-06-09	18.37	18.53	17.57	17.62	796432
2009-06-10	17.72	18.04	16.95	17.53	803734
2009-06-11	17.59	18.13	17.51	17.59	507129
2009-06-12	17.48	18.99	17.31	18.96	583287
2009-06-15	18.74	18.74	17.56	17.89	680948
2009-06-16	17.83	18.45	17.57	17.95	402245
2009-06-17	17.92	18.11	17.10	17.95	489282
2009-06-18	17.87	18.53	17.55	18.23	355823
2009-06-19	18.46	18.79	18.34	18.41	669324
2009-06-22	18.38	18.38	16.57	16.63	534045
2009-06-23	16.57	16.72	15.91	16.47	543173
2009-06-24	16.60	17.86	16.52	17.40	646078
2009-06-25	17.20	18.27	17.01	18.16	421463
2009-06-26	18.08	19.00	17.81	18.83	2491872
2009-06-29	18.75	18.75	18.13	18.19	754672
2009-06-30	18.20	18.45	17.96	18.19	428811
2009-07-01	18.30	19.24	18.07	18.69	389536
2009-07-02	18.31	18.42	17.72	17.72	351158
2009-07-06	17.65	17.65	17.00	17.49	375896
2009-07-07	17.49	17.68	17.10	17.15	427339
2009-07-08	17.20	17.50	15.97	16.38	577514
2009-07-09	16.55	16.95	16.49	16.67	326955
2009-07-10	16.60	16.93	16.32	16.45	283752
2009-07-13	16.58	16.71	16.25	16.64	503620
2009-07-14	16.71	16.86	16.52	16.79	461588
2009-07-15	17.02	17.80	17.02	17.79	665205
2009-07-16	17.63	18.49	17.59	18.42	672281
2009-07-17	18.44	19.04	18.20	18.80	278473
2009-07-20	18.97	19.23	18.55	19.02	278412
2009-07-21	19.04	19.25	18.70	19.01	240500
2009-07-22	18.95	19.12	18.66	19.07	162585
2009-07-23	19.00	19.28	18.80	19.19	384531
2009-07-24	19.07	19.45	18.99	19.45	233537
2009-07-27	19.51	19.84	19.23	19.74	385847
2009-07-28	19.50	19.53	18.71	19.24	254602
2009-07-29	19.11	19.59	19.03	19.47	261176
2009-07-30	19.71	20.42	19.49	20.08	386035
2009-07-31	19.93	20.39	19.78	19.79	380106
2009-08-03	19.92	20.15	19.40	19.94	393605
2009-08-04	19.84	20.50	19.01	20.02	347086
2009-08-05	19.97	20.09	19.17	19.68	291645
2009-08-06	20.05	23.27	20.05	21.81	1876127
2009-08-07	22.11	22.36	21.51	21.98	711582
2009-08-10	21.81	22.10	21.59	22.00	564567
2009-08-11	22.00	22.00	21.22	21.55	226887
2009-08-12	21.81	22.94	21.58	22.65	368027
2009-08-13	22.86	23.89	22.35	22.80	656747
2009-08-14	22.77	23.02	21.55	21.81	309814
2009-08-17	21.20	21.40	20.39	21.25	278271
2009-08-18	21.34	22.01	21.28	21.91	314968
2009-08-19	19.84	20.31	19.60	20.03	2023312
2009-08-20	20.03	21.05	20.03	20.91	963241
2009-08-21	21.17	21.52	20.83	21.44	707025
2009-08-24	21.71	21.78	21.33	21.40	415608
2009-08-25	21.43	21.50	20.85	21.15	454717
2009-08-26	21.06	21.09	20.44	20.84	277193
2009-08-27	20.93	20.93	20.16	20.57	273065
2009-08-28	20.51	21.17	20.51	20.98	208767
2009-08-31	20.98	21.02	19.60	19.89	467194
2009-09-01	19.80	20.28	19.05	19.18	540653
2009-09-02	19.06	19.48	18.61	19.33	418849
2009-09-03	19.34	19.72	19.28	19.70	262967
2009-09-04	19.62	19.72	19.32	19.63	477877
2009-09-08	19.88	19.96	19.64	19.77	281211
2009-09-09	19.82	20.65	19.76	20.24	429710
2009-09-10	20.16	21.12	19.68	21.10	617450
2009-09-11	21.23	21.50	21.11	21.28	249896
2009-09-14	21.21	21.67	20.91	21.57	278266
2009-09-15	21.56	22.54	21.46	22.44	626479
2009-09-16	22.59	23.17	22.12	22.46	778244
2009-09-17	22.49	23.11	22.45	22.52	455251
2009-09-18	22.61	22.86	22.35	22.85	344080
2009-09-21	22.50	22.53	21.60	21.82	408718
2009-09-22	22.10	22.10	21.44	21.69	330712
2009-09-23	21.82	21.82	21.20	21.21	433814
2009-09-24	21.36	21.60	20.50	21.49	427574
2009-09-25	21.35	21.84	21.03	21.72	805534
2009-09-28	22.00	22.16	21.50	21.71	392815
2009-09-29	21.66	22.29	21.53	22.05	281564
2009-09-30	22.00	22.65	21.55	22.12	359239
2009-10-01	22.09	22.22	21.50	21.54	382406
2009-10-02	21.37	21.78	21.10	21.28	259175
2009-10-05	21.43	22.31	21.23	22.20	356418
2009-10-06	22.29	23.00	22.21	22.74	412109
2009-10-07	22.75	23.00	22.62	22.87	210864
2009-10-08	23.01	23.60	22.96	23.38	420561
2009-10-09	23.45	23.83	23.36	23.81	274517
2009-10-12	23.72	23.82	23.03	23.22	573983
2009-10-13	23.26	23.36	22.86	23.19	283036
2009-10-14	23.32	23.47	22.53	23.40	318227
2009-10-15	23.02	23.80	22.78	23.76	371830
2009-10-16	23.65	23.79	22.92	23.10	336306
2009-10-19	23.30	23.56	22.94	23.32	248417
2009-10-20	23.25	23.40	22.69	23.11	356749
2009-10-21	23.07	23.82	22.98	23.30	494351
2009-10-22	23.32	23.80	22.91	23.71	499096
2009-10-23	23.70	23.73	22.76	23.28	524249
2009-10-26	23.38	23.67	22.99	23.03	689449
2009-10-27	23.19	23.59	22.85	23.45	884044
2009-10-28	23.15	23.73	22.22	22.35	941602
2009-10-29	22.48	22.99	22.23	22.86	479513
2009-10-30	22.59	22.86	21.00	22.10	721986
2009-11-02	22.23	22.29	21.10	21.65	877900
2009-11-03	21.57	21.99	21.40	21.77	520355
2009-11-04	21.84	22.00	21.41	21.42	665698
2009-11-05	21.72	22.64	21.65	22.53	456049
2009-11-06	22.60	23.46	22.55	22.92	424568
2009-11-09	23.22	23.62	23.04	23.57	380628
2009-11-10	23.44	23.68	22.91	23.37	532886
2009-11-11	23.67	23.75	23.28	23.58	270832
2009-11-12	23.53	23.74	23.01	23.09	303206
2009-11-13	23.07	23.80	22.59	23.78	519400
2009-11-16	23.77	24.32	23.65	24.15	543859
2009-11-17	24.11	24.41	24.04	24.27	895995
2009-11-18	24.36	24.49	24.15	24.24	464991
2009-11-19	24.14	24.14	22.96	23.23	369007
2009-11-20	23.04	24.10	23.00	23.79	606984
2009-11-23	24.15	24.57	23.86	24.01	337440
2009-11-24	23.96	23.96	23.37	23.67	295525
2009-11-25	23.73	23.79	23.39	23.49	306106
2009-11-27	22.99	23.25	22.50	22.92	149627
2009-11-30	22.86	22.86	22.00	22.76	498677
2009-12-01	22.76	23.95	22.76	23.80	410807
2009-12-02	23.75	24.00	23.30	23.80	323365
2009-12-03	23.75	23.85	23.15	23.17	293982
2009-12-04	23.75	23.92	22.87	23.66	324406
2009-12-07	23.54	23.82	23.41	23.62	139522
2009-12-08	23.50	23.78	22.94	23.04	257300
2009-12-09	23.06	23.23	22.59	22.96	183481
2009-12-10	23.02	23.18	22.50	22.58	201712
2009-12-11	22.78	22.95	22.36	22.54	212665
2009-12-14	22.65	23.51	22.50	23.51	340344
2009-12-15	23.37	23.60	23.00	23.05	298121
2009-12-16	23.34	23.47	22.81	23.19	309839
2009-12-17	23.00	23.05	21.86	21.88	483525
2009-12-18	21.99	21.99	21.23	21.55	790514
2009-12-21	21.56	21.82	21.34	21.50	296324
2009-12-22	21.51	22.01	21.39	21.96	247896
2009-12-23	21.99	22.33	21.68	22.12	191836
2009-12-24	22.16	22.26	21.87	22.18	69804
2009-12-28	22.23	22.23	21.60	21.70	126158
2009-12-29	21.82	22.18	21.79	22.10	139797
2009-12-30	22.08	22.28	21.74	22.06	165738
2009-12-31	21.99	22.11	21.76	21.87	172123
2010-01-04	22.08	22.79	22.00	22.78	314619
2010-01-05	22.68	22.84	22.43	22.62	332341
2010-01-06	22.52	22.66	22.14	22.51	321542
2010-01-07	22.40	22.40	21.54	22.00	652600
2010-01-08	21.91	22.36	21.85	22.27	461231
2010-01-11	22.33	22.49	22.00	22.44	445739
2010-01-12	22.22	22.26	21.91	22.13	527618
2010-01-13	22.28	22.37	21.99	22.19	425229
2010-01-14	22.04	22.52	22.04	22.40	413928
2010-01-15	22.49	22.61	22.19	22.59	633226
2010-01-19	22.57	23.03	22.51	22.92	562114
2010-01-20	22.75	22.75	22.11	22.13	788312
2010-01-21	22.23	22.37	21.48	21.50	716935
2010-01-22	21.50	21.61	20.96	21.01	406418
2010-01-25	21.20	21.96	21.15	21.42	516244
2010-01-26	21.28	21.40	21.00	21.01	377617
2010-01-27	20.92	21.11	20.70	21.10	623524
2010-01-28	21.08	21.08	19.90	20.36	637276
2010-01-29	20.37	20.45	19.44	19.49	472243
2010-02-01	19.66	20.25	19.40	20.20	677154
2010-02-02	20.16	20.69	20.10	20.64	498983
2010-02-03	20.57	20.92	20.37	20.82	671114
2010-02-04	20.71	22.38	20.60	21.19	1469377
2010-02-05	21.29	22.55	21.29	22.20	1238453
2010-02-08	22.20	22.67	21.61	21.63	895216
2010-02-09	22.02	22.10	21.33	21.79	538659
2010-02-10	21.65	21.90	21.21	21.65	494438
2010-02-11	21.55	21.90	21.41	21.89	749679
2010-02-12	21.73	22.38	21.48	22.24	454586
2010-02-16	22.48	22.59	22.07	22.59	450706
2010-02-17	22.63	22.88	22.32	22.80	358281
2010-02-18	22.71	23.00	22.53	22.96	308518
2010-02-19	22.89	23.19	22.77	23.07	417577
2010-02-22	23.19	23.39	22.88	23.00	345206
2010-02-23	22.85	22.85	22.16	22.39	347055
2010-02-24	22.53	23.06	22.44	23.06	408840
2010-02-25	22.76	23.28	22.57	23.23	331286
2010-02-26	23.32	23.32	22.59	22.79	285727
2010-03-01	22.86	23.41	22.86	23.33	545443
2010-03-02	23.34	24.06	23.21	23.37	663919
2010-03-03	23.53	24.30	23.49	23.77	414298
2010-03-04	23.90	24.04	23.27	23.59	386337
2010-03-05	23.73	24.30	23.72	24.20	366347
2010-03-08	24.29	24.38	24.01	24.08	254667
2010-03-09	23.99	24.33	23.68	24.27	409405
2010-03-10	24.34	24.84	24.19	24.80	611906
2010-03-11	24.70	24.97	24.24	24.95	322554
2010-03-12	25.00	25.09	24.43	24.69	371141
2010-03-15	24.71	24.87	24.40	24.84	252745
2010-03-16	24.88	25.00	24.57	24.89	279859
2010-03-17	25.02	25.09	24.79	24.95	297818
2010-03-18	24.89	25.03	24.66	24.77	179070
2010-03-19	24.77	24.96	24.22	24.25	375248
2010-03-22	24.13	24.84	23.94	24.65	303794
2010-03-23	24.64	25.03	24.36	24.99	309230
2010-03-24	24.77	24.78	24.08	24.26	402575
2010-03-25	24.36	24.50	24.20	24.25	460052
2010-03-26	24.27	24.54	24.22	24.40	579880
2010-03-29	24.50	24.69	24.29	24.65	381860
2010-03-30	24.68	24.98	24.60	24.78	430033
2010-03-31	24.74	24.97	24.52	24.66	428366
2010-04-01	24.75	25.27	24.75	25.25	351873
2010-04-05	25.38	25.56	25.24	25.56	313864
2010-04-06	25.37	25.65	25.32	25.54	223810
2010-04-07	25.44	25.81	25.16	25.54	367491
2010-04-08	25.50	25.55	24.87	25.51	443627
2010-04-09	25.58	25.82	25.39	25.70	594036
2010-04-12	25.64	25.77	25.42	25.75	285404
2010-04-13	25.65	25.90	25.43	25.87	439706
2010-04-14	25.94	26.03	25.77	26.00	468012
2010-04-15	25.89	26.32	25.86	26.26	243247
2010-04-16	26.23	26.38	25.97	26.28	505200
2010-04-19	26.10	26.28	25.80	26.17	564520
2010-04-20	26.25	26.39	25.88	26.08	495794
2010-04-21	26.10	26.49	25.80	26.37	475097
2010-04-22	26.17	26.67	25.98	26.65	310568
2010-04-23	26.69	26.90	26.39	26.90	302276
2010-04-26	26.85	27.19	26.74	26.98	287183
2010-04-27	26.82	27.15	26.26	26.34	501736
2010-04-28	26.48	27.23	26.26	26.55	616058
2010-04-29	26.68	27.08	26.38	26.95	548073
2010-04-30	27.06	27.17	25.88	25.88	570638
2010-05-03	25.91	27.07	25.75	26.95	413325
2010-05-04	26.67	26.67	24.96	25.17	643951
2010-05-05	24.89	25.35	24.00	24.08	902211
2010-05-06	23.96	24.42	22.11	23.64	1032075
2010-05-07	23.52	23.66	22.50	22.66	860859
2010-05-10	23.93	24.29	23.61	24.16	626783
2010-05-11	23.68	24.03	23.59	23.81	630391
2010-05-12	23.82	24.84	23.79	24.64	491921
2010-05-13	25.00	26.49	25.00	25.52	879109
2010-05-14	25.25	25.63	24.68	25.19	630331
2010-05-17	25.27	25.77	25.14	25.67	1141392
2010-05-18	25.91	26.28	25.51	25.55	987868
2010-05-19	25.44	25.73	24.70	25.01	712179
2010-05-20	24.32	24.36	23.51	23.69	909458
2010-05-21	23.32	23.96	23.05	23.43	965537
2010-05-24	23.34	23.58	23.09	23.11	407315
2010-05-25	22.45	22.54	21.80	22.27	1107455
2010-05-26	22.51	23.11	22.42	22.58	903265
2010-05-27	23.31	23.50	23.10	23.50	448932
2010-05-28	23.35	23.42	22.41	22.50	602713
2010-06-01	22.24	22.71	21.76	21.78	412149
2010-06-02	22.03	22.61	21.37	22.61	933475
2010-06-03	23.41	24.87	23.30	24.47	901882
2010-06-04	23.71	24.37	23.71	23.86	1113247
2010-06-07	23.96	23.96	22.42	22.47	702162
2010-06-08	22.47	22.57	21.41	21.82	716210
2010-06-09	21.92	23.47	21.87	22.89	1235297
2010-06-10	23.38	23.54	23.04	23.54	389667
2010-06-11	23.21	23.91	23.13	23.87	367450
2010-06-14	24.02	24.33	23.52	23.60	350514
2010-06-15	23.77	24.21	23.30	24.14	312729
2010-06-16	24.01	24.41	23.82	24.14	260734
2010-06-17	24.28	24.30	23.75	23.96	302433
2010-06-18	24.13	24.42	23.88	24.06	567589
2010-06-21	24.48	24.48	23.55	23.81	587372
2010-06-22	23.78	24.16	22.91	22.96	462737
2010-06-23	22.93	22.93	22.27	22.51	864817
2010-06-24	22.30	22.59	21.93	22.23	909697
2010-06-25	22.28	22.68	21.93	22.56	1190905
2010-06-28	23.23	23.23	22.28	22.52	497094
2010-06-29	22.07	22.12	21.41	21.64	546336
2010-06-30	21.64	22.11	21.24	21.37	762930
2010-07-01	21.38	21.52	20.74	21.32	437853
2010-07-02	21.46	21.49	21.11	21.32	441696
2010-07-06	21.48	21.81	20.93	21.08	522593
2010-07-07	21.20	21.42	20.97	21.39	1508701
2010-07-08	21.55	22.17	21.48	22.09	603960
2010-07-09	22.13	22.69	21.99	22.68	458108
2010-07-12	22.53	22.74	21.95	22.23	342516
2010-07-13	22.57	23.20	22.50	23.13	388555
2010-07-14	23.10	23.56	22.92	23.39	383486
2010-07-15	23.53	23.70	23.19	23.58	388144
2010-07-16	23.37	23.47	22.46	22.64	375172
2010-07-19	22.64	22.76	22.08	22.71	188771
2010-07-20	22.33	23.30	22.21	23.23	228614
2010-07-21	23.42	23.48	22.92	23.02	575456
2010-07-22	23.31	23.66	23.25	23.48	672521
2010-07-23	23.34	23.76	23.28	23.64	545591
2010-07-26	23.64	24.14	23.52	24.13	358959
2010-07-27	24.25	24.67	24.06	24.21	294059
2010-07-28	24.08	24.38	23.42	23.55	222320
2010-07-29	23.69	23.97	23.10	23.82	184957
2010-07-30	23.55	24.24	23.41	24.22	430320
2010-08-02	24.69	24.85	24.40	24.65	255599
2010-08-03	24.61	24.81	23.98	24.58	281563
2010-08-04	24.65	24.87	24.13	24.51	236993
2010-08-05	24.36	24.76	24.28	24.44	123063
2010-08-06	24.15	24.37	23.61	24.20	171182
2010-08-09	24.35	24.65	24.14	24.63	194608
2010-08-10	24.41	24.82	24.15	24.59	262689
2010-08-11	24.08	24.17	23.70	23.77	477910
2010-08-12	22.99	22.99	21.93	22.52	1245123
2010-08-13	22.37	22.37	22.02	22.22	508894
2010-08-16	22.16	22.61	21.92	22.59	486221
2010-08-17	22.88	23.57	22.86	23.46	532493
2010-08-18	23.49	23.93	23.23	23.76	481643
2010-08-19	23.73	23.88	23.46	23.50	636857
2010-08-20	23.48	23.48	22.85	22.99	280895
2010-08-23	22.91	23.29	22.45	22.59	374888
2010-08-24	22.15	22.41	21.68	21.90	400808
2010-08-25	21.77	22.25	21.55	22.20	343041
2010-08-26	22.22	22.32	21.89	22.00	489959
2010-08-27	22.18	22.70	22.00	22.67	266014
2010-08-30	22.63	22.64	21.95	22.04	453244
2010-08-31	22.05	22.33	21.96	22.07	463360
2010-09-01	22.48	22.95	22.10	22.85	490955
2010-09-02	22.83	23.25	22.65	23.20	266194
2010-09-03	23.48	23.87	23.46	23.81	215925
2010-09-07	23.64	23.86	23.20	23.31	367810
2010-09-08	23.32	23.69	23.27	23.41	305308
2010-09-09	23.71	23.73	23.06	23.31	252854
2010-09-10	23.43	23.89	23.42	23.67	190194
2010-09-13	23.91	24.56	23.81	24.45	260371
2010-09-14	24.42	24.42	24.05	24.11	190315
2010-09-15	23.96	24.08	23.65	24.01	174614
2010-09-16	23.97	24.21	23.41	23.77	125567
2010-09-17	23.94	24.84	23.73	24.72	486392
2010-09-20	24.83	25.39	24.54	25.32	313395
2010-09-21	25.28	25.50	25.16	25.26	198198
2010-09-22	25.10	25.31	24.28	24.63	297009
2010-09-23	24.37	24.50	23.64	23.73	297646
2010-09-24	24.05	25.09	23.97	25.09	332212
2010-09-27	25.10	25.19	24.50	24.78	181397
2010-09-28	24.86	25.05	24.44	24.92	228681
2010-09-29	24.95	25.13	24.76	25.04	457092
2010-09-30	25.14	25.17	24.46	24.97	318116
2010-10-01	25.21	25.30	24.71	25.08	156187
2010-10-04	25.07	25.30	24.44	24.54	146432
2010-10-05	24.88	25.83	24.69	25.82	298333
2010-10-06	25.75	25.89	25.50	25.77	252124
2010-10-07	25.96	25.97	25.55	25.79	215440
2010-10-08	25.78	26.25	25.50	26.11	218347
2010-10-11	26.03	26.18	25.82	25.82	186739
2010-10-12	25.82	26.00	25.34	25.92	109711
2010-10-13	26.08	26.60	25.96	26.39	399561
2010-10-14	26.43	26.43	26.00	26.21	181918
2010-10-15	26.57	26.81	25.93	26.57	368118
2010-10-18	26.62	26.62	26.23	26.33	226007
2010-10-19	26.00	26.01	25.21	25.41	625835
2010-10-20	25.58	26.19	25.46	25.93	354279
2010-10-21	25.99	26.45	25.79	26.44	364673
2010-10-22	26.47	26.55	26.14	26.35	169565
2010-10-25	26.47	26.88	26.37	26.81	187157
2010-10-26	26.63	26.99	26.42	26.67	271242
2010-10-27	26.45	26.55	25.75	26.23	239054
2010-10-28	26.45	26.63	26.01	26.30	166627
2010-10-29	26.26	26.48	26.21	26.36	238764
2010-11-01	26.38	26.70	25.86	25.96	284777
2010-11-02	26.32	26.68	26.22	26.59	197215
2010-11-03	26.66	26.66	25.95	26.29	223555
2010-11-04	26.66	27.28	26.54	27.24	441990
2010-11-05	27.29	27.78	27.16	27.62	255924
2010-11-08	27.45	27.76	27.24	27.63	560086
2010-11-09	27.68	27.85	27.35	27.75	366673
2010-11-10	28.21	29.90	27.99	29.78	1269184
2010-11-11	29.27	29.74	29.19	29.43	462147
2010-11-12	29.06	29.48	28.87	29.27	890391
2010-11-15	29.46	29.89	29.27	29.73	544584
2010-11-16	29.41	29.52	29.16	29.36	511378
2010-11-17	29.36	29.54	29.27	29.45	419200
2010-11-18	29.67	30.39	29.67	30.01	568051
2010-11-19	30.04	30.88	30.04	30.74	639618
2010-11-22	30.73	31.59	30.65	31.40	379530
2010-11-23	30.94	30.94	30.03	30.29	564248
2010-11-24	30.69	30.87	30.45	30.84	292474
2010-11-26	30.51	31.12	30.51	30.85	90622
2010-11-29	30.69	30.76	29.98	30.18	267171
2010-11-30	29.86	30.41	29.68	30.19	307322
2010-12-01	30.81	31.19	30.81	30.98	575904
2010-12-02	31.00	31.57	30.96	31.57	198006
2010-12-03	31.28	32.13	31.13	32.04	278645
2010-12-06	32.07	32.43	31.90	32.10	366788
2010-12-07	32.55	32.95	32.20	32.54	282475
2010-12-08	32.55	32.83	32.29	32.54	267472
2010-12-09	32.78	33.04	32.58	32.93	238071
2010-12-10	33.12	33.29	32.86	33.12	337360
2010-12-13	33.22	33.39	32.60	32.60	272578
2010-12-14	32.66	32.87	32.61	32.71	227423
2010-12-15	32.61	33.30	32.37	32.40	322965
2010-12-16	32.65	33.52	32.58	33.30	285831
2010-12-17	33.30	33.30	32.38	32.51	407933
2010-12-20	32.64	32.81	32.24	32.25	265851
2010-12-21	32.34	32.55	32.24	32.30	281712
2010-12-22	32.46	32.63	32.34	32.60	166816
2010-12-23	32.61	32.93	32.46	32.84	171269
2010-12-27	32.74	32.86	32.51	32.73	142523
2010-12-28	32.75	33.09	32.37	32.42	368236
2010-12-29	32.48	32.48	32.17	32.27	203930
2010-12-30	32.18	32.59	32.18	32.36	121597
2010-12-31	32.33	32.42	32.06	32.12	133125
2011-01-03	32.41	33.20	32.41	32.79	233567
2011-01-04	33.02	33.03	31.73	32.17	242829
2011-01-05	32.05	32.14	31.88	32.01	256897
2011-01-06	32.08	32.08	31.49	31.53	310328
2011-01-07	31.54	32.15	31.40	32.05	413568
2011-01-10	31.89	32.59	31.76	32.34	291020
2011-01-11	32.50	32.83	32.35	32.82	293987
2011-01-12	33.12	33.23	32.84	33.14	283239
2011-01-13	33.08	33.47	32.94	33.12	144038
2011-01-14	33.04	33.43	33.01	33.22	143245
2011-01-18	33.13	33.68	33.13	33.62	203138
2011-01-19	33.52	33.87	32.69	32.71	280452
2011-01-20	32.46	32.58	31.61	31.79	232064
2011-01-21	32.04	32.18	31.42	31.44	227855
2011-01-24	31.49	32.48	31.33	32.37	310856
2011-01-25	32.17	32.68	32.16	32.65	265769
2011-01-26	32.70	33.76	32.67	33.57	266083
2011-01-27	33.50	33.50	32.64	32.76	259262
2011-01-28	32.83	32.83	31.73	32.18	409107
2011-01-31	32.16	33.07	32.16	32.82	133560
2011-02-01	33.06	33.92	32.82	33.80	192148
2011-02-02	33.27	33.27	32.46	32.85	371720
2011-02-03	32.92	33.24	32.69	33.16	143477
2011-02-04	33.22	33.54	32.90	33.47	143206
2011-02-07	33.59	34.12	33.58	33.91	167002
2011-02-08	34.01	34.92	33.67	34.92	372610
2011-02-09	34.92	35.04	34.23	34.42	276771
2011-02-10	36.45	38.21	35.87	36.20	1076418
2011-02-11	36.16	37.53	35.99	37.52	522788
2011-02-14	37.66	37.85	37.50	37.82	219347
2011-02-15	36.57	36.79	36.15	36.35	870357
2011-02-16	36.63	36.80	36.32	36.80	492001
2011-02-17	36.66	36.87	36.54	36.70	363884
2011-02-18	36.78	37.00	36.66	36.76	282021
2011-02-22	36.28	36.86	35.95	35.98	452112
2011-02-23	36.07	36.15	34.04	34.52	360418
2011-02-24	34.49	34.71	33.93	34.55	442486
2011-02-25	34.76	35.31	34.69	35.10	314546
2011-02-28	35.24	35.76	35.24	35.50	250115
2011-03-01	35.68	35.73	34.29	34.42	204395
2011-03-02	34.39	34.74	34.09	34.58	151777
2011-03-03	34.86	36.00	34.86	35.82	214212
2011-03-04	35.86	36.11	35.35	35.86	257482
2011-03-07	36.05	36.08	35.15	35.51	238407
2011-03-08	35.57	36.22	35.11	36.12	208390
2011-03-09	35.95	36.90	35.92	36.54	318999
2011-03-10	35.95	36.26	35.49	35.53	560131
2011-03-11	35.28	35.71	34.87	35.49	175704
2011-03-14	35.09	35.50	34.63	34.90	152764
2011-03-15	33.79	34.86	33.30	34.56	184598
2011-03-16	34.50	35.13	34.09	34.32	260918
2011-03-17	35.05	35.45	34.89	35.09	319699
2011-03-18	35.62	35.98	35.25	35.46	410828
2011-03-21	36.04	37.04	36.04	36.90	208947
2011-03-22	37.00	37.04	36.41	36.58	161125
2011-03-23	36.56	36.86	36.00	36.62	171642
2011-03-24	36.94	36.95	36.45	36.88	159242
2011-03-25	37.17	38.27	37.04	37.67	244369
2011-03-28	37.89	37.98	37.06	37.13	131710
2011-03-29	37.23	38.44	37.03	38.28	251405
2011-03-30	38.60	39.46	38.41	39.42	296376
2011-03-31	39.45	39.90	39.37	39.75	319475
2011-04-01	40.00	40.16	39.52	40.01	361721
2011-04-04	39.94	40.00	38.42	38.64	452183
2011-04-05	38.58	39.35	38.23	39.00	345464
2011-04-06	39.36	40.32	38.91	39.60	616625
2011-04-07	39.60	39.89	39.35	39.45	521019
2011-04-08	39.84	40.05	38.23	38.60	251615
2011-04-11	38.72	38.97	37.65	37.71	377418
2011-04-12	37.35	37.73	36.49	36.54	399754
2011-04-13	36.90	36.90	36.00	36.32	361668
2011-04-14	36.02	36.24	35.79	36.04	411099
2011-04-15	35.96	36.42	34.44	35.96	496704
2011-04-18	35.31	35.47	34.80	35.35	266062
2011-04-19	35.58	35.64	34.87	35.23	233052
2011-04-20	35.79	36.11	35.59	36.04	264666
2011-04-21	36.39	36.58	36.11	36.54	234900
2011-04-25	36.55	36.72	36.07	36.59	323865
2011-04-26	36.81	37.92	36.81	37.79	505390
2011-04-27	37.95	38.49	37.50	38.31	440333
2011-04-28	38.26	38.28	37.77	37.92	255915
2011-04-29	37.97	38.10	37.40	37.89	272456
2011-05-02	38.03	38.03	36.60	36.65	311856
2011-05-03	36.61	36.79	35.58	35.74	211331
2011-05-04	35.73	36.01	34.90	35.18	326499
2011-05-05	34.88	36.20	34.55	35.54	367874
2011-05-06	36.26	36.48	35.61	35.90	209992
2011-05-09	35.84	36.84	35.58	36.50	160640
2011-05-10	36.76	36.95	36.42	36.84	171040
2011-05-11	36.83	36.83	36.07	36.33	260161
2011-05-12	37.49	37.63	36.53	37.20	597781
2011-05-13	37.65	37.65	36.24	36.38	255614
2011-05-16	35.99	36.71	35.72	35.79	229023
2011-05-17	35.49	35.85	35.00	35.10	233297
2011-05-18	35.20	36.32	35.02	35.95	313517
2011-05-19	36.29	36.51	35.26	35.67	237388
2011-05-20	35.47	35.47	34.68	35.06	363645
2011-05-23	34.30	34.77	33.96	34.42	287153
2011-05-24	34.57	34.98	34.19	34.19	267771
2011-05-25	33.96	34.70	33.80	34.49	159437
2011-05-26	34.38	34.87	34.03	34.80	175619
2011-05-27	34.92	35.41	34.85	35.15	144750
2011-05-31	35.61	35.82	35.01	35.80	308761
2011-06-01	35.82	35.88	33.65	33.75	288026
2011-06-02	33.69	33.98	32.79	32.80	491299
2011-06-03	33.60	33.64	32.81	33.24	1117475
2011-06-06	33.32	33.78	32.66	32.85	560145
2011-06-07	33.17	33.38	32.57	32.64	233344
2011-06-08	32.55	32.57	31.86	31.96	586497
2011-06-09	32.05	32.52	31.84	32.23	214053
2011-06-10	31.96	32.10	31.61	31.84	294419
2011-06-13	31.93	32.03	31.11	31.30	225252
2011-06-14	31.66	32.33	31.32	32.04	567281
2011-06-15	31.65	31.70	30.98	31.26	275252
2011-06-16	31.38	31.92	31.01	31.60	352457
2011-06-17	31.70	31.91	31.06	31.25	518744
2011-06-20	31.13	31.63	30.95	31.47	387293
2011-06-21	31.80	32.46	31.78	32.31	344709
2011-06-22	32.14	33.04	32.07	32.11	388306
2011-06-23	31.66	32.38	31.11	32.30	285681
2011-06-24	32.36	32.70	31.74	31.93	327737
2011-06-27	31.90	32.38	31.60	32.17	153435
2011-06-28	32.25	33.50	32.19	33.41	383125
2011-06-29	33.60	33.92	33.48	33.72	532150
2011-06-30	33.86	34.50	33.80	34.42	224320
2011-07-01	34.48	35.46	34.33	35.21	377553
2011-07-05	35.26	35.37	34.99	35.15	450044
2011-07-06	35.05	35.20	34.90	34.97	340021
2011-07-07	35.26	35.69	35.10	35.53	194310
2011-07-08	34.94	35.10	34.73	35.03	236883
2011-07-11	34.44	34.73	33.80	33.96	162284
2011-07-12	33.77	34.19	33.53	33.58	344191
2011-07-13	33.91	34.84	33.87	34.69	792653
2011-07-14	34.91	36.48	34.74	35.54	745279
2011-07-15	35.93	36.21	35.50	36.08	793145
2011-07-18	35.97	36.21	34.91	35.12	307874
2011-07-19	35.50	35.99	35.42	35.84	229248
2011-07-20	35.95	35.95	35.33	35.51	165340
2011-07-21	35.76	35.76	35.07	35.45	268126
2011-07-22	35.49	35.60	35.01	35.38	142175
2011-07-25	34.91	35.56	34.75	35.02	180033
2011-07-26	34.93	35.03	34.18	34.41	229664
2011-07-27	34.12	34.28	33.03	33.15	413532
2011-07-28	33.15	33.15	31.94	32.28	373832
2011-07-29	31.75	32.45	31.34	31.98	329328
2011-08-01	32.44	32.73	30.71	30.98	435784
2011-08-02	30.66	31.08	29.58	29.61	433197
2011-08-03	29.54	29.57	27.98	28.95	787415
2011-08-04	28.37	28.55	26.21	26.24	878507
2011-08-05	26.71	26.85	24.98	25.17	968125
2011-08-08	24.20	24.81	23.56	23.88	2221981
2011-08-09	24.25	24.42	22.12	24.26	1078957
2011-08-10	23.61	23.79	21.84	21.93	1563162
2011-08-11	19.74	21.70	17.35	20.74	5419094
2011-08-12	20.82	21.64	20.29	21.51	1489249
2011-08-15	21.63	22.71	21.51	22.45	1032713
2011-08-16	22.23	22.26	21.80	21.87	894888
2011-08-17	22.00	22.14	21.12	21.98	1152121
2011-08-18	21.54	22.38	20.61	20.82	1309221
2011-08-19	20.32	21.07	19.88	20.12	553696
2011-08-22	20.80	20.97	19.86	19.94	992034
2011-08-23	20.01	21.35	19.87	21.35	830492
2011-08-24	21.37	21.87	21.23	21.65	528273
2011-08-25	21.86	22.19	21.08	21.15	828321
2011-08-26	20.98	21.85	20.68	21.85	687286
2011-08-29	22.22	22.74	22.03	22.62	464758
2011-08-30	22.51	22.76	22.04	22.53	699142
2011-08-31	22.76	23.03	22.22	22.47	472725
2011-09-01	22.37	22.66	21.57	21.62	456388
2011-09-02	21.12	21.16	20.64	20.88	802636
2011-09-06	20.11	21.02	20.10	20.99	992497
2011-09-07	21.37	22.16	21.16	21.85	456730
2011-09-08	21.69	22.00	20.98	21.07	413909
2011-09-09	20.82	21.25	20.64	21.06	701613
2011-09-12	20.55	21.23	20.51	21.20	501934
2011-09-13	21.26	21.83	21.19	21.48	370577
2011-09-14	21.63	22.69	20.93	22.32	356804
2011-09-15	22.51	23.08	22.07	23.00	410329
2011-09-16	23.08	23.15	22.13	22.62	602004
2011-09-19	22.10	22.67	21.99	22.36	538299
2011-09-20	22.46	22.46	21.20	21.20	708519
2011-09-21	21.11	21.32	20.58	20.63	846963
2011-09-22	19.70	20.34	19.17	19.60	793185
2011-09-23	19.57	20.87	19.40	20.38	491181
2011-09-26	20.61	21.18	19.95	21.06	652905
2011-09-27	21.56	21.88	20.82	21.02	753391
2011-09-28	21.07	21.31	20.40	20.48	815316
2011-09-29	20.99	21.39	20.48	21.20	491398
2011-09-30	20.83	21.06	19.98	20.02	642733
2011-10-03	19.89	20.16	17.91	17.91	844842
2011-10-04	17.76	19.17	17.50	19.12	1105560
2011-10-05	19.22	19.70	18.90	19.47	877206
2011-10-06	19.45	20.37	19.27	20.26	593018
2011-10-07	20.31	20.55	19.66	19.78	343728
2011-10-10	20.28	20.82	20.10	20.70	511559
2011-10-11	20.57	21.08	20.54	20.71	515953
2011-10-12	20.88	21.18	20.74	20.92	746692
2011-10-13	20.86	21.05	20.26	20.60	533177
2011-10-14	20.90	21.13	20.75	20.84	614623
2011-10-17	20.72	20.75	20.22	20.33	730679
2011-10-18	20.43	20.71	19.91	20.55	696668
2011-10-19	20.41	20.50	19.89	19.93	417330
2011-10-20	19.96	19.96	18.99	19.43	518946
2011-10-21	19.77	20.04	19.50	19.75	516332
2011-10-24	19.88	20.30	19.75	20.22	686649
2011-10-25	20.13	20.58	19.59	20.36	494669
2011-10-26	20.61	22.00	20.42	21.92	611255
2011-10-27	22.55	24.27	22.55	24.03	764983
2011-10-28	23.90	24.55	23.72	24.01	562582
2011-10-31	23.53	23.53	22.51	22.53	407215
2011-11-01	21.57	22.61	21.40	21.82	487077
2011-11-02	22.21	22.85	21.86	22.74	429450
2011-11-03	23.14	23.99	22.48	23.77	429601
2011-11-04	23.50	23.68	22.83	23.19	531106
2011-11-07	22.99	23.26	22.36	23.02	316268
2011-11-08	23.19	23.76	22.79	23.58	461782
2011-11-09	22.86	23.08	21.73	22.06	871538
2011-11-10	24.71	26.85	23.71	26.22	2551657
2011-11-11	26.53	27.25	25.69	25.80	1108489
2011-11-14	25.67	25.96	25.25	25.74	510872
2011-11-15	25.67	26.82	25.39	26.63	470684
2011-11-16	26.35	26.74	25.83	26.03	485074
2011-11-17	25.86	25.94	24.96	25.14	610535
2011-11-18	25.14	25.39	24.79	24.86	261848
2011-11-21	24.44	24.53	23.64	23.87	587828
2011-11-22	23.87	24.00	23.26	23.73	391844
2011-11-23	23.30	23.48	22.40	22.47	297433
2011-11-25	22.33	22.68	22.07	22.19	158737
2011-11-28	23.15	23.58	22.97	23.27	473984
2011-11-29	23.36	23.36	22.79	22.96	673187
2011-11-30	23.96	24.21	23.70	24.05	1159946
2011-12-01	24.07	24.56	23.74	24.16	610898
2011-12-02	24.59	24.85	23.87	24.02	449473
2011-12-05	24.49	26.06	24.31	25.27	503467
2011-12-06	25.39	25.50	24.86	25.14	644800
2011-12-07	24.87	25.72	24.74	25.51	802424
2011-12-08	25.17	25.44	24.68	24.76	879783
2011-12-09	25.67	26.69	25.54	26.57	1242165
2011-12-12	25.96	26.79	25.21	26.79	6293303
2011-12-13	26.83	26.97	24.85	24.99	1380133
2011-12-14	24.69	24.69	23.70	23.76	776541
2011-12-15	24.07	24.33	23.67	23.75	541043
2011-12-16	24.02	24.58	23.79	24.17	1162397
2011-12-19	24.36	24.62	23.42	23.48	546988
2011-12-20	24.08	24.70	24.07	24.50	424114
2011-12-21	24.38	25.16	24.18	24.98	472632
2011-12-22	25.07	25.67	25.07	25.48	336390
2011-12-23	25.63	25.90	25.47	25.73	186598
2011-12-27	25.69	26.41	25.64	26.21	276381
2011-12-28	26.21	26.29	25.16	25.26	412978
2011-12-29	25.35	26.06	25.35	26.03	421182
2011-12-30	26.03	26.24	25.87	25.97	260892
2012-01-03	26.77	27.33	26.68	27.02	411537
2012-01-04	26.85	27.28	26.73	26.85	552086
2012-01-05	26.63	26.89	25.93	26.79	687257
2012-01-06	26.85	27.11	26.57	26.69	610661
2012-01-09	26.83	27.25	26.24	27.09	537947
2012-01-10	27.50	28.15	27.43	28.00	309694
2012-01-11	27.82	28.21	27.79	28.10	416122
2012-01-12	28.22	28.52	27.93	28.35	571951
2012-01-13	27.84	28.25	27.39	27.47	343987
2012-01-17	27.81	28.00	27.37	27.56	413508
2012-01-18	27.60	28.04	27.44	28.01	364194
2012-01-19	28.15	28.36	27.90	28.23	344519
2012-01-20	28.13	28.45	27.99	28.23	268189
2012-01-23	28.21	28.99	28.00	28.27	349428
2012-01-24	28.04	28.92	27.89	28.85	336722
2012-01-25	28.77	29.40	28.39	29.33	387678
2012-01-26	29.47	29.47	28.80	29.01	301733
2012-01-27	28.82	29.52	28.80	29.38	353102
2012-01-30	29.03	29.34	28.75	29.04	426947
2012-01-31	29.26	29.58	28.60	28.98	418895
2012-02-01	29.31	30.12	29.14	30.06	465565
2012-02-02	30.19	30.42	29.75	30.14	326722
2012-02-03	30.76	30.98	30.53	30.73	458039
2012-02-06	30.52	30.72	30.25	30.49	356550
2012-02-07	30.34	31.15	30.29	31.14	541729
2012-02-08	31.06	32.01	30.84	31.85	874878
2012-02-09	33.13	33.69	32.20	33.24	1280713
2012-02-10	32.84	33.65	32.30	33.41	585371
2012-02-13	33.63	34.32	33.43	34.15	534302
2012-02-14	34.00	34.58	34.00	34.58	539993
2012-02-15	34.90	35.38	34.16	34.33	605345
2012-02-16	34.33	34.72	34.21	34.72	386868
2012-02-17	34.89	35.02	34.50	34.73	216443
2012-02-21	34.79	35.00	34.37	34.49	379051
2012-02-22	34.63	34.83	34.18	34.18	354119
2012-02-23	34.18	34.51	33.77	34.10	632217
2012-02-24	34.28	34.33	33.68	33.71	410668
2012-02-27	33.41	34.29	32.96	33.75	608626
2012-02-28	33.86	34.15	33.55	33.87	560392
2012-02-29	34.05	34.83	33.50	33.58	613314
2012-03-01	33.83	34.44	33.67	33.97	650211
2012-03-02	34.06	34.50	33.65	33.92	544120
2012-03-05	34.19	34.50	33.52	33.77	454704
2012-03-06	33.50	33.63	33.22	33.38	588729
2012-03-07	33.63	33.77	33.52	33.72	262252
2012-03-08	34.06	34.51	33.53	34.34	300496
2012-03-09	34.30	35.24	34.30	34.64	282820
2012-03-12	34.69	34.92	34.36	34.61	365010
2012-03-13	34.90	35.50	34.74	35.34	300680
2012-03-14	35.22	35.50	35.02	35.11	272404
2012-03-15	35.19	35.77	35.01	35.69	274025
2012-03-16	35.74	35.99	35.37	35.40	397356
2012-03-19	35.37	36.15	35.37	35.85	235912
2012-03-20	35.56	35.68	35.03	35.19	369373
2012-03-21	35.32	35.81	35.12	35.53	268218
2012-03-22	35.05	35.27	34.52	34.77	380467
2012-03-23	34.87	35.20	34.60	35.18	426810
2012-03-26	35.64	36.00	35.59	35.79	219290
2012-03-27	35.73	35.86	34.86	34.87	369261
2012-03-28	34.82	35.21	34.52	34.83	417521
2012-03-29	34.56	35.21	34.48	34.86	323084
2012-03-30	35.24	35.24	34.65	34.65	315500
2012-04-02	34.71	35.63	34.52	35.62	318342
2012-04-03	35.51	35.80	35.11	35.29	209041
2012-04-04	34.95	34.98	34.51	34.69	334678
2012-04-05	34.51	34.80	34.24	34.29	211960
2012-04-09	33.76	33.88	33.28	33.64	370361
2012-04-10	33.67	33.83	32.34	32.44	509337
2012-04-11	32.86	33.02	32.27	32.43	452779
2012-04-12	32.47	33.42	32.47	33.16	405421
2012-04-13	33.03	33.32	32.88	33.00	350845
2012-04-16	33.24	33.79	32.88	33.36	291857
2012-04-17	33.70	34.13	33.65	33.93	446388
2012-04-18	33.82	34.00	33.32	33.69	282628
2012-04-19	33.71	34.06	33.16	33.29	245418
2012-04-20	33.67	34.00	33.61	33.66	355473
2012-04-23	33.26	33.26	32.75	33.04	207345
2012-04-24	33.07	33.65	33.07	33.50	364208
2012-04-25	33.92	34.20	33.78	34.05	286358
2012-04-26	33.92	34.34	33.75	34.32	179824
2012-04-27	34.45	34.71	34.13	34.60	429651
2012-04-30	34.51	35.17	34.21	34.95	334483
2012-05-01	34.85	35.76	34.50	35.38	340369
2012-05-02	35.17	35.38	34.91	35.29	344557
2012-05-03	35.30	35.51	33.84	33.84	732045
2012-05-04	33.77	33.79	33.18	33.28	440128
2012-05-07	33.12	33.66	33.05	33.41	271715
2012-05-08	33.21	33.63	33.02	33.46	350209
2012-05-09	33.02	33.28	31.93	32.07	632600
2012-05-10	32.45	33.47	32.32	32.67	615351
2012-05-11	32.40	33.23	32.40	32.64	424062
2012-05-14	32.20	32.50	31.75	31.76	549826
2012-05-15	31.66	32.11	31.35	31.44	490080
2012-05-16	31.62	32.00	31.33	31.38	305238
2012-05-17	31.47	31.75	30.47	30.52	500879
2012-05-18	30.47	30.81	30.08	30.19	429343
2012-05-21	30.43	30.86	30.27	30.77	489474
2012-05-22	30.86	31.04	30.45	30.64	306364
2012-05-23	30.42	30.92	30.02	30.79	315085
2012-05-24	30.74	30.93	30.36	30.60	294527
2012-05-25	30.72	30.98	30.06	30.16	493785
2012-05-29	30.59	31.70	30.59	31.47	654930
2012-05-30	31.38	33.47	31.11	33.39	1139361
2012-05-31	33.43	33.45	32.56	32.98	455558
2012-06-01	32.16	32.53	31.68	31.69	436521
2012-06-04	31.75	32.17	31.01	31.35	485135
2012-06-05	31.26	32.27	31.14	32.22	303519
2012-06-06	32.51	33.21	32.43	33.13	213846
2012-06-07	33.50	33.85	32.52	32.67	243125
2012-06-08	32.55	32.98	32.25	32.78	276663
2012-06-11	33.26	33.26	32.43	32.46	307908
2012-06-12	32.64	33.00	32.11	32.85	307875
2012-06-13	32.72	33.30	31.90	32.03	290321
2012-06-14	32.02	32.64	31.96	32.27	188913
2012-06-15	32.39	32.60	32.13	32.50	342227
2012-06-18	32.18	32.33	31.83	32.27	246650
2012-06-19	32.51	33.92	32.51	33.72	312859
2012-06-20	33.72	34.12	33.46	33.92	274169
2012-06-21	33.88	33.97	32.41	32.48	344143
2012-06-22	32.58	32.91	32.32	32.85	389071
2012-06-25	32.48	32.76	31.53	31.74	287188
2012-06-26	31.88	32.19	31.31	31.66	226442
2012-06-27	31.78	32.29	31.67	32.14	399767
2012-06-28	31.99	33.15	31.99	33.15	306619
2012-06-29	34.06	35.07	33.99	35.07	452513
2012-07-02	35.15	35.16	34.00	35.13	344243
2012-07-03	35.05	36.15	34.83	36.14	157399
2012-07-05	36.00	36.30	35.69	35.85	225484
2012-07-06	35.38	35.38	34.85	35.15	163330
2012-07-09	35.00	35.07	34.55	34.72	245858
2012-07-10	35.04	35.07	33.24	33.55	300084
2012-07-11	33.67	34.32	33.14	33.30	448724
2012-07-12	33.13	33.18	31.77	32.28	538901
2012-07-13	32.27	33.08	32.27	33.02	464962
2012-07-16	32.82	33.65	32.64	33.46	280685
2012-07-17	33.59	34.86	33.21	34.81	474137
2012-07-18	34.70	35.99	34.06	35.70	494993
2012-07-19	35.74	36.58	34.57	35.06	633763
2012-07-20	34.68	35.35	34.68	34.99	345566
2012-07-23	34.17	34.89	34.03	34.46	228049
2012-07-24	34.46	34.46	33.26	33.52	268765
2012-07-25	33.71	34.21	33.02	33.14	156232
2012-07-26	33.72	33.83	33.17	33.63	138238
2012-07-27	33.83	34.64	33.59	34.43	291595
2012-07-30	34.41	34.75	34.19	34.33	189859
2012-07-31	34.30	35.36	34.07	34.15	464449
2012-08-01	34.19	34.30	32.80	32.80	1868
2012-08-02	32.74	33.25	32.51	33.03	329587
2012-08-03	33.83	35.19	33.54	34.85	480305
2012-08-06	34.98	35.38	34.93	35.00	325605
2012-08-07	35.19	35.90	34.87	35.71	602414
2012-08-08	35.59	35.91	35.28	35.71	308629
2012-08-09	36.74	38.74	36.20	38.20	881895
2012-08-10	38.19	38.50	37.70	38.22	483544
2012-08-13	38.02	38.25	37.08	37.51	373711
2012-08-14	37.87	38.16	37.13	37.38	340873
2012-08-15	37.44	37.56	36.74	37.56	349269
2012-08-16	37.41	37.97	37.11	37.92	323870
2012-08-17	37.84	38.02	37.84	38.00	308945
2012-08-20	38.00	38.00	37.66	37.97	250633
2012-08-21	38.12	38.12	37.64	37.69	212066
2012-08-22	37.66	37.99	37.30	37.66	411182
2012-08-23	37.60	37.66	37.12	37.20	340927
2012-08-24	37.24	37.54	36.86	37.30	291097
2012-08-27	37.46	37.85	37.34	37.63	301206
2012-08-28	37.60	38.13	37.44	37.75	244739
2012-08-29	37.76	37.99	37.60	37.72	163433
2012-08-30	37.57	37.57	37.04	37.12	147381
2012-08-31	37.57	37.57	36.75	37.25	274390
2012-09-04	37.16	39.61	36.69	39.32	943825
2012-09-05	39.39	39.39	37.85	38.02	373817
2012-09-06	38.10	38.89	37.90	38.79	335085
2012-09-07	39.04	39.35	38.72	38.92	242249
2012-09-10	38.78	38.85	38.43	38.50	218857
2012-09-11	38.52	38.98	38.19	38.36	363181
2012-09-12	38.54	38.68	38.36	38.57	435571
2012-09-13	38.55	38.73	37.97	38.13	604027
2012-09-14	38.25	38.88	38.12	38.21	803081
2012-09-17	38.07	38.29	37.56	37.58	325657
2012-09-18	37.54	37.67	36.99	37.28	445677
2012-09-19	37.37	37.68	37.21	37.42	429290
2012-09-20	37.19	37.28	36.76	36.85	230177
2012-09-21	36.85	36.88	36.04	36.04	625897
2012-09-24	35.88	36.00	35.52	35.57	403642
2012-09-25	35.60	36.10	35.32	35.36	422568
2012-09-26	35.41	35.55	35.02	35.19	349095
2012-09-27	35.47	36.02	35.35	35.74	439960
2012-09-28	35.54	35.71	35.29	35.29	228318
2012-10-01	35.75	35.82	35.37	35.52	368090
2012-10-02	35.67	36.18	35.44	36.01	430475
2012-10-03	36.02	36.45	35.61	36.08	265039
2012-10-04	35.26	35.64	33.75	35.54	842668
2012-10-05	35.68	36.05	35.09	35.20	293962
2012-10-08	35.05	35.57	34.82	35.42	207488
2012-10-09	35.43	35.60	34.51	34.52	264931
2012-10-10	34.48	34.48	32.60	32.86	716150
2012-10-11	33.13	33.25	32.83	32.97	583260
2012-10-12	33.00	33.05	32.35	32.37	347498
2012-10-15	32.40	33.00	31.96	32.97	322006
2012-10-16	33.09	33.21	32.87	33.00	121141
2012-10-17	33.01	33.55	33.00	33.31	187264
2012-10-18	33.32	33.55	32.99	33.29	217058
2012-10-19	33.02	33.31	32.51	32.67	223916
2012-10-22	32.62	32.71	32.19	32.38	295289
2012-10-23	32.01	32.36	31.65	32.13	257785
2012-10-24	32.28	32.38	31.82	32.34	251456
2012-10-25	32.73	33.41	32.68	33.02	222815
2012-10-26	32.96	33.41	32.61	33.18	248459
2012-10-31	33.76	34.82	33.56	34.48	331233
2012-11-01	34.60	35.36	34.02	35.27	590347
2012-11-02	35.33	35.54	34.64	34.99	454343
2012-11-05	34.74	35.87	34.62	35.74	411441
2012-11-06	34.10	35.32	32.05	34.78	985917
2012-11-07	33.93	34.23	33.70	33.86	572803
2012-11-08	33.89	34.07	33.62	33.63	462009
2012-11-09	33.36	34.44	33.32	34.23	393880
2012-11-12	34.29	34.41	33.78	33.96	259334
2012-11-13	33.92	34.09	32.85	32.87	533732
2012-11-14	32.93	33.21	32.36	32.41	449768
2012-11-15	32.31	32.60	31.76	31.94	376556
2012-11-16	31.75	31.90	31.07	31.78	430223
2012-11-19	32.12	32.87	32.12	32.87	403211
2012-11-20	32.68	33.10	32.41	33.07	278006
2012-11-21	33.19	34.10	32.87	33.86	328467
2012-11-23	33.91	34.36	33.56	33.96	146598
2012-11-26	33.73	33.91	33.30	33.60	258493
2012-11-27	33.62	34.67	33.61	34.41	317454
2012-11-28	34.16	34.45	33.77	34.44	283188
2012-11-29	34.72	35.07	34.35	34.98	193949
2012-11-30	35.00	35.00	34.63	34.84	497072
2012-12-03	35.05	35.09	34.40	34.72	272149
2012-12-04	34.69	35.05	33.85	34.17	262470
2012-12-05	34.29	34.49	33.87	34.29	229238
2012-12-06	34.18	34.48	33.82	34.36	309725
2012-12-07	34.45	35.04	34.24	35.04	196590
2012-12-10	35.03	35.66	34.62	35.65	291427
2012-12-11	35.75	36.01	35.51	35.68	383844
2012-12-12	35.90	36.08	35.35	35.50	414290
2012-12-13	35.49	35.75	35.21	35.49	215741
2012-12-14	35.46	35.89	35.21	35.52	228661
2012-12-17	35.50	35.75	35.13	35.63	274995
2012-12-18	35.76	36.84	35.61	36.82	405790
2012-12-19	36.90	37.37	36.64	37.29	529301
2012-12-20	37.27	37.68	36.80	37.54	488761
2012-12-21	37.15	37.73	36.83	37.45	1000450
2012-12-24	37.42	37.42	36.93	37.37	92537
2012-12-26	37.39	37.39	36.54	37.08	414477
2012-12-27	37.02	37.14	36.35	37.01	215924
2012-12-28	36.69	37.06	36.64	36.80	292302
2012-12-31	36.73	37.75	36.57	37.63	172090
2013-01-02	38.45	38.99	38.20	38.77	570742
2013-01-03	38.83	38.91	37.99	38.25	458771
2013-01-04	38.25	38.43	37.72	38.38	526266
2013-01-07	38.12	38.39	38.02	38.16	393248
2013-01-08	38.15	38.63	37.95	38.38	550920
2013-01-09	38.58	39.49	38.54	39.10	563979
2013-01-10	39.31	39.37	38.53	38.86	174137
2013-01-11	38.97	39.17	38.43	38.67	318509
2013-01-14	38.65	38.73	38.21	38.43	263806
2013-01-15	38.26	39.85	38.13	39.75	482100
2013-01-16	39.60	40.70	39.51	40.33	711686
2013-01-17	40.56	41.06	40.38	40.60	408693
2013-01-18	40.68	40.68	40.10	40.44	327308
2013-01-22	40.49	40.61	40.29	40.54	367526
2013-01-23	40.62	40.75	40.33	40.56	358744
2013-01-24	40.60	41.48	40.56	41.04	302746
2013-01-25	41.32	41.37	40.98	41.22	351855
2013-01-28	41.20	41.27	40.62	40.99	358997
2013-01-29	40.82	41.48	40.82	41.48	373203
2013-01-30	41.39	41.39	40.39	40.65	232144
2013-01-31	40.65	41.13	40.52	40.93	331331
2013-02-01	41.22	41.80	41.01	41.51	393596
2013-02-04	41.13	41.40	40.58	40.73	375650
2013-02-05	40.97	41.78	40.82	41.14	410797
2013-02-06	41.04	41.44	40.69	41.42	354892
2013-02-07	41.13	41.55	40.25	40.75	721568
2013-02-08	40.55	40.90	40.41	40.88	407607
2013-02-11	40.79	40.95	40.28	40.54	316687
2013-02-12	40.50	41.20	40.50	41.04	252091
2013-02-13	41.07	41.60	41.01	41.59	286631
2013-02-14	41.36	42.06	41.36	41.90	244216
2013-02-15	42.10	42.10	41.69	41.72	221158
2013-02-19	41.78	42.55	41.72	42.51	257293
2013-02-20	42.45	42.50	41.90	41.96	521011
2013-02-21	41.81	41.91	40.55	41.00	241401
2013-02-22	41.26	41.34	40.87	41.15	178375
2013-02-25	41.35	41.46	39.71	39.72	184461
2013-02-26	40.01	40.12	39.39	39.70	224210
2013-02-27	39.61	40.86	39.61	40.47	223272
2013-02-28	40.35	41.21	40.19	40.88	246699
2013-03-01	40.45	40.81	39.86	40.31	264144
2013-03-04	40.16	40.52	39.96	40.49	290595
2013-03-05	40.81	41.26	40.73	41.14	271008
2013-03-06	41.35	42.12	41.20	41.75	330589
2013-03-07	41.74	42.02	41.52	41.85	265663
2013-03-08	42.28	42.56	42.00	42.49	201387
2013-03-11	42.38	43.06	42.31	42.87	267345
2013-03-12	42.85	42.98	42.56	42.89	271416
2013-03-13	42.90	43.15	42.71	42.99	234611
2013-03-14	43.19	44.53	43.04	44.50	1256518
2013-03-15	44.96	44.96	43.92	44.76	668302
2013-03-18	44.17	44.30	43.63	44.12	432210
2013-03-19	44.22	44.80	44.00	44.56	306429
2013-03-20	44.85	45.45	44.56	45.45	428835
2013-03-21	45.06	45.45	44.18	44.68	293531
2013-03-22	44.77	44.77	43.91	44.37	343118
2013-03-25	44.55	45.39	44.55	45.25	515121
2013-03-26	45.47	45.74	45.14	45.39	332871
2013-03-27	44.95	45.13	44.43	45.01	259870
2013-03-28	45.46	45.87	45.29	45.58	399646
2013-04-01	45.61	45.61	44.87	45.16	325604
2013-04-02	45.45	45.74	44.47	44.86	488021
2013-04-03	45.03	45.12	44.41	44.73	468691
2013-04-04	44.78	45.12	44.58	44.89	550120
2013-04-05	44.26	44.83	44.15	44.82	262851
2013-04-08	44.83	45.07	44.23	45.01	162950
2013-04-09	44.99	45.02	44.45	44.74	205457
2013-04-10	44.96	45.74	44.82	45.59	307282
2013-04-11	45.57	45.64	45.05	45.59	318175
2013-04-12	45.28	45.57	45.15	45.55	232973
2013-04-15	45.20	45.40	43.65	44.22	680529
2013-04-16	44.59	45.71	44.40	44.68	557850
2013-04-17	44.06	44.23	42.90	43.29	507178
2013-04-18	43.30	43.40	42.37	42.78	352066
2013-04-19	42.85	43.63	42.38	43.59	256953
2013-04-22	43.63	44.34	43.34	44.08	281038
2013-04-23	44.32	44.70	44.01	44.52	464140
2013-04-24	44.60	45.08	44.55	44.96	227146
2013-04-25	45.03	45.72	45.03	45.45	183615
2013-04-26	45.29	45.55	44.38	44.60	256064
2013-04-29	44.83	45.43	44.51	45.43	356161
2013-04-30	45.51	46.11	45.34	45.84	191294
2013-05-01	45.65	45.69	43.68	43.70	498209
2013-05-02	43.89	45.29	43.65	44.97	285117
2013-05-03	45.53	46.38	45.15	45.64	250352
2013-05-06	45.74	46.28	45.73	46.13	134230
2013-05-07	46.17	46.92	45.98	46.80	276419
2013-05-08	46.83	47.80	46.83	47.75	264035
2013-05-09	47.71	47.79	47.12	47.37	263116
2013-05-10	47.40	48.37	47.31	48.17	296064
2013-05-13	48.17	48.17	47.55	47.78	269636
2013-05-14	47.94	48.73	47.94	48.40	313806
2013-05-15	48.34	49.19	48.34	49.15	254245
2013-05-16	49.09	49.47	48.43	48.78	386860
2013-05-17	49.09	50.00	49.09	49.95	440914
2013-05-20	49.56	49.99	49.32	49.91	455223
2013-05-21	49.92	49.97	49.55	49.70	406327
2013-05-22	49.77	49.94	48.18	48.43	817943
2013-05-23	47.97	48.33	47.61	48.18	412068
2013-05-24	48.04	48.50	47.36	48.39	224813
2013-05-28	49.12	49.62	48.90	49.28	353466
2013-05-29	51.37	51.79	49.38	49.58	542617
2013-05-30	49.89	50.27	48.96	49.85	328838
2013-05-31	49.35	50.80	49.03	49.83	526524
2013-06-03	49.77	50.38	49.26	50.22	546337
2013-06-04	50.19	50.78	49.31	49.80	352613
2013-06-05	49.64	50.51	49.13	49.23	360256
2013-06-06	49.18	49.82	48.97	49.71	267666
2013-06-07	49.96	50.73	49.84	50.54	244422
2013-06-10	50.65	50.92	50.27	50.62	481536
2013-06-11	50.23	50.45	49.53	50.06	214584
2013-06-12	50.43	50.67	49.74	49.78	211958
2013-06-13	49.78	50.08	49.42	50.01	325722
2013-06-14	50.17	50.40	49.32	49.49	251466
2013-06-17	49.80	50.00	49.38	49.64	220990
2013-06-18	49.86	51.11	49.41	50.85	287185
2013-06-19	50.98	51.09	50.03	50.04	222377
2013-06-20	49.25	49.50	48.53	48.75	310229
2013-06-21	49.10	49.32	48.28	48.62	558007
2013-06-24	48.51	48.51	47.16	47.43	336123
2013-06-25	48.01	48.24	47.17	47.66	373989
2013-06-26	48.20	48.68	47.98	48.24	226927
2013-06-27	48.59	49.56	48.55	49.41	224185
2013-06-28	49.32	49.45	48.87	49.04	524220
2013-07-01	49.42	50.80	48.99	50.55	402773
2013-07-02	50.50	51.06	49.75	50.19	249239
2013-07-03	50.01	50.29	49.86	50.02	107087
2013-07-05	50.50	50.89	50.19	50.85	187160
2013-07-08	50.98	51.09	50.47	50.89	221837
2013-07-09	51.17	51.74	51.12	51.53	247620
2013-07-10	51.40	51.55	50.90	51.27	164924
2013-07-11	52.08	52.38	51.80	52.20	288380
2013-07-12	52.15	52.31	52.08	52.09	194307
2013-07-15	52.29	52.62	52.26	52.48	125855
2013-07-16	52.60	52.66	51.84	52.13	168013
2013-07-17	52.32	52.62	51.89	52.13	168818
2013-07-18	52.13	53.14	52.13	53.05	182265
2013-07-19	53.07	53.51	52.91	53.44	147937
2013-07-22	53.60	54.20	53.37	53.50	133105
2013-07-23	53.70	53.81	52.88	53.00	168021
2013-07-24	53.32	53.32	52.40	52.70	139325
2013-07-25	52.48	52.94	52.10	52.60	248928
2013-07-26	52.27	52.66	51.99	52.33	133171
2013-07-29	52.20	52.97	51.97	52.13	78210
2013-07-30	52.48	52.80	51.97	52.31	194040
2013-07-31	52.50	53.59	52.50	52.92	132059
2013-08-01	53.66	55.76	53.35	53.78	208900
2013-08-02	53.42	54.31	52.86	54.22	140625
2013-08-05	54.11	55.00	53.85	54.10	101561
2013-08-06	54.00	54.26	52.90	53.11	113220
2013-08-07	52.91	53.08	51.88	51.95	230094
2013-08-08	52.40	53.57	51.97	53.18	182318
2013-08-09	53.13	54.80	52.81	54.42	259627
2013-08-12	53.87	54.59	53.58	53.92	253482
2013-08-13	53.89	53.94	52.87	53.21	203865
2013-08-14	53.24	53.65	52.87	53.07	181715
2013-08-15	52.71	53.58	51.97	52.08	202291
2013-08-16	51.84	52.54	51.64	51.98	133921
2013-08-19	51.87	52.09	51.24	51.49	156686
2013-08-20	51.63	52.72	51.63	52.65	156377
2013-08-21	52.42	53.00	52.02	52.07	135460
2013-08-22	52.11	53.61	52.11	53.25	125674
2013-08-23	53.43	53.57	52.89	53.38	116465
2013-08-26	53.48	53.79	52.74	52.87	115636
2013-08-27	52.37	52.47	51.15	51.24	173660
2013-08-28	51.27	51.81	51.27	51.41	89420
2013-08-29	51.40	52.42	51.40	52.33	93310
2013-08-30	52.42	52.74	51.22	51.28	239458
2013-09-03	52.07	52.50	51.32	51.41	209602
2013-09-04	51.43	52.71	51.43	52.63	203850
2013-09-05	52.85	53.11	52.61	52.75	123574
2013-09-06	53.17	53.17	51.52	52.19	177747
2013-09-09	52.63	54.19	52.63	54.17	365431
2013-09-10	54.67	54.81	54.20	54.80	243178
2013-09-11	54.75	54.90	54.31	54.88	221863
2013-09-12	54.73	55.12	54.30	54.34	214003
2013-09-13	54.70	54.80	54.08	54.77	181658
2013-09-16	55.78	55.85	55.00	55.18	205173
2013-09-17	55.35	55.73	55.00	55.73	220042
2013-09-18	56.02	58.18	56.01	58.15	442219
2013-09-19	58.51	59.40	58.20	59.37	473188
2013-09-20	59.68	60.32	59.18	60.32	804895
2013-09-23	60.32	60.32	59.13	59.44	331230
2013-09-24	59.56	60.55	58.81	60.04	285779
2013-09-25	60.20	60.42	59.63	59.85	216376
2013-09-26	59.88	61.07	59.82	61.03	210993
2013-09-27	60.72	61.17	60.36	60.55	243188
2013-09-30	59.85	60.76	59.64	60.63	210135
2013-10-01	60.64	61.62	60.26	61.49	223660
2013-10-02	61.11	61.30	60.61	61.03	204338
2013-10-03	60.71	60.91	59.97	60.40	174441
2013-10-04	60.25	60.98	60.06	60.91	174557
2013-10-07	60.68	61.28	60.21	60.23	277585
2013-10-08	60.29	60.69	59.40	59.41	242768
2013-10-09	60.13	61.20	59.72	60.49	322327
2013-10-10	61.53	62.61	61.03	62.58	275618
2013-10-11	62.50	63.77	62.13	63.63	174101
2013-10-14	63.29	64.21	63.05	64.20	235383
2013-10-15	63.84	64.08	63.10	63.44	255966
2013-10-16	64.32	64.45	63.48	63.84	465392
2013-10-17	63.64	64.75	63.64	64.75	265620
2013-10-18	65.45	66.13	65.07	65.95	360834
2013-10-21	66.26	66.52	65.78	66.08	521587
2013-10-22	66.19	66.37	65.63	65.98	456701
2013-10-23	65.62	65.94	65.20	65.72	154982
2013-10-24	65.97	66.41	65.87	66.08	238253
2013-10-25	66.44	66.48	65.90	66.15	338853
2013-10-28	66.14	66.42	65.73	66.11	158282
2013-10-29	66.13	67.11	66.13	66.89	193983
2013-10-30	66.98	67.43	66.17	66.80	453943
2013-10-31	66.53	67.41	65.92	66.35	222188
2013-11-01	66.26	66.60	64.52	64.96	527915
2013-11-04	65.41	66.15	65.07	66.12	331315
2013-11-05	65.96	67.00	64.98	65.80	448414
2013-11-06	65.88	66.90	64.42	65.35	957351
2013-11-07	68.00	69.32	65.28	65.48	556737
2013-11-08	65.45	66.92	65.14	66.88	332159
2013-11-11	66.92	67.60	66.83	67.57	171016
2013-11-12	67.41	67.73	67.01	67.67	458233
2013-11-13	67.24	68.81	67.11	68.58	874398
2013-11-14	68.44	68.93	68.20	68.71	302797
2013-11-15	68.62	68.74	67.91	68.46	293479
2013-11-18	68.55	69.32	68.02	68.26	236805
2013-11-19	68.28	69.05	67.94	68.14	221330
2013-11-20	68.29	68.92	67.98	68.39	224067
2013-11-21	68.51	69.19	68.38	69.12	361048
2013-11-22	69.31	70.00	68.96	69.89	219911
2013-11-25	70.14	70.36	69.75	69.99	168982
2013-11-26	69.88	70.79	69.82	70.49	370155
2013-11-27	70.76	71.55	70.49	71.54	264429
2013-11-29	71.67	71.75	71.02	71.35	111761
2013-12-02	71.23	71.35	70.17	70.25	292782
2013-12-03	69.92	70.20	68.38	69.15	355388
2013-12-04	68.77	70.35	68.77	69.96	471325
2013-12-05	69.88	70.21	69.46	69.78	173610
2013-12-06	70.37	71.07	69.92	70.52	219323
2013-12-09	70.39	70.85	69.99	70.82	165349
2013-12-10	70.78	71.24	70.30	70.61	369646
2013-12-11	70.70	70.95	68.08	68.49	263349
2013-12-12	68.38	68.81	68.14	68.47	300998
2013-12-13	68.85	69.02	68.24	68.45	351842
2013-12-16	68.89	69.58	68.81	69.06	229021
2013-12-17	68.98	69.48	68.10	68.54	262081
2013-12-18	68.51	69.77	67.58	69.61	246669
2013-12-19	69.23	69.48	68.55	68.63	181102
2013-12-20	69.01	70.32	68.60	70.04	595791
2013-12-23	70.24	70.56	69.41	69.69	274972
2013-12-24	69.97	70.47	69.57	70.22	95049
2013-12-26	70.60	70.96	70.29	70.54	210393
2013-12-27	70.49	70.62	69.85	70.09	153307
2013-12-30	70.17	70.43	69.72	69.89	137929
2013-12-31	69.90	70.29	69.58	70.09	184785
2014-01-02	70.04	70.07	68.89	69.02	229263
2014-01-03	69.05	70.08	69.05	69.59	210818
2014-01-06	69.86	70.38	69.04	69.06	230590
2014-01-07	69.39	69.67	68.96	69.33	448462
2014-01-08	69.09	69.44	67.87	68.69	429453
2014-01-09	68.92	69.45	68.14	68.98	347313
2014-01-10	69.17	69.46	68.54	69.41	221772
2014-01-13	69.08	69.60	67.97	68.23	246052
2014-01-14	68.52	70.57	68.31	70.51	324796
2014-01-15	70.50	71.60	70.46	71.43	297113
2014-01-16	71.02	71.72	71.02	71.60	169864
2014-01-17	71.50	71.88	71.13	71.48	152483
2014-01-21	72.08	72.37	71.34	72.07	287442
2014-01-22	72.20	72.44	71.56	72.29	228500
2014-01-23	72.07	72.07	69.88	70.74	334072
2014-01-24	69.97	69.97	67.83	68.53	295997
2014-01-27	68.90	69.33	67.09	67.46	236641
2014-01-28	67.46	68.39	67.21	68.39	233257
2014-01-29	67.57	68.26	66.69	66.91	208767
2014-01-30	67.40	68.69	66.99	68.45	220796
2014-01-31	67.07	69.16	67.07	68.06	229601
2014-02-03	68.04	68.10	64.46	65.61	346011
2014-02-04	65.54	66.71	65.09	66.52	306318
2014-02-05	66.29	66.71	65.03	66.40	418809
2014-02-06	69.35	73.44	68.51	72.55	1653640
2014-02-07	72.70	73.39	71.55	72.06	1224805
2014-02-10	71.93	72.24	70.74	71.39	534779
2014-02-11	71.48	71.58	70.75	71.11	317135
2014-02-12	71.38	71.93	70.03	70.26	509606
2014-02-13	69.49	70.48	69.25	70.47	1582676
2014-02-14	70.36	70.55	69.58	70.01	432493
2014-02-18	69.99	70.42	69.65	69.65	371837
2014-02-19	69.23	69.83	68.20	68.29	390500
2014-02-20	68.50	69.53	68.25	69.40	403438
2014-02-21	69.55	69.91	68.22	68.32	280604
2014-02-24	68.39	69.26	68.32	68.59	318605
2014-02-25	68.51	68.66	67.27	67.28	476461
2014-02-26	67.46	69.40	67.40	69.17	392082
2014-02-27	69.15	70.20	69.15	70.10	649228
2014-02-28	70.29	71.62	70.29	71.04	481577
2014-03-03	70.41	70.41	69.23	69.81	280399
2014-03-04	70.93	72.84	70.66	72.25	489797
2014-03-05	72.35	73.11	71.83	72.98	424827
2014-03-06	73.07	73.42	72.99	73.27	283054
2014-03-07	73.69	74.09	73.02	73.87	357418
2014-03-10	73.84	74.17	72.70	73.56	356027
2014-03-11	73.57	73.74	72.80	73.03	584094
2014-03-12	72.74	73.21	72.31	73.18	383829
2014-03-13	73.18	73.48	72.61	73.00	451428
2014-03-14	72.62	73.41	70.81	70.99	500696
2014-03-17	71.45	72.06	71.19	71.53	256778
2014-03-18	71.64	72.22	71.34	72.08	172174
2014-03-19	72.20	72.37	71.49	72.03	219075
2014-03-20	71.73	72.02	71.23	71.51	238138
2014-03-21	72.03	73.39	71.85	72.61	345286
2014-03-24	72.85	72.85	70.53	71.23	235490
2014-03-25	71.25	72.15	70.27	70.31	365879
2014-03-26	70.85	71.15	68.60	68.60	205110
2014-03-27	68.43	68.60	67.36	67.68	314078
2014-03-28	67.77	69.44	67.74	68.83	314106
2014-03-31	69.24	69.72	68.68	69.29	259236
2014-04-01	69.60	70.02	68.81	69.99	704960
2014-04-02	70.21	70.63	69.77	69.99	287907
2014-04-03	69.90	70.23	68.88	69.27	199803
2014-04-04	69.90	70.00	66.87	67.10	215571
2014-04-07	66.68	66.93	65.25	65.94	268437
2014-04-08	65.91	66.32	64.95	65.81	251423
2014-04-09	65.93	66.64	65.51	66.35	205208
2014-04-10	66.35	66.45	63.99	64.16	372455
2014-04-11	63.49	64.15	62.72	63.27	362849
2014-04-14	64.09	64.60	63.24	63.60	254001
2014-04-15	63.62	64.90	63.33	64.65	337359
2014-04-16	65.12	65.79	64.54	65.78	207488
2014-04-17	65.77	67.02	65.68	66.41	243561
2014-04-21	66.38	67.05	65.99	66.95	188610
2014-04-22	67.11	68.20	67.00	67.61	327122
2014-04-23	67.50	67.73	67.06	67.29	177429
2014-04-24	67.78	68.23	66.77	67.40	511243
2014-04-25	67.09	67.45	67.00	67.07	274667
2014-04-28	67.30	68.06	66.79	67.80	297849
2014-04-29	68.15	68.20	66.98	67.00	213710
2014-04-30	67.00	67.79	66.37	67.58	343456
2014-05-01	67.31	67.93	66.56	67.13	325994
2014-05-02	67.16	68.58	67.16	68.05	332425
2014-05-05	67.56	67.85	66.86	67.39	120612
2014-05-06	67.06	67.39	65.93	65.94	316633
2014-05-07	65.87	66.32	64.57	65.53	431042
2014-05-08	65.29	70.00	65.29	68.51	556924
2014-05-09	68.18	68.55	67.02	67.89	236045
2014-05-12	68.18	70.25	67.82	69.85	366073
2014-05-13	69.90	69.95	69.40	69.40	329060
2014-05-14	69.24	69.24	67.30	67.31	291350
2014-05-15	66.87	66.99	64.17	65.43	432687
2014-05-16	65.67	66.52	64.86	66.52	543959
2014-05-19	66.29	67.30	65.79	66.20	256834
2014-05-20	65.84	66.18	64.37	64.76	350372
2014-05-21	64.98	65.49	64.11	65.02	391032
2014-05-22	65.00	65.96	64.55	65.64	270715
2014-05-23	65.63	67.17	65.24	67.08	227963
2014-05-27	67.65	69.05	67.06	68.23	430572
2014-05-28	69.19	69.47	68.13	68.79	394819
2014-05-29	69.01	69.97	67.92	69.93	393116
2014-05-30	69.62	69.78	68.52	69.04	644024
2014-06-02	69.00	69.41	68.01	69.06	289063
2014-06-03	68.42	69.25	68.29	68.89	307793
2014-06-04	68.40	69.27	67.71	69.03	451841
2014-06-05	69.17	70.96	68.91	70.67	322813
2014-06-06	70.69	71.02	70.43	70.83	206276
2014-06-09	70.59	71.94	70.53	71.45	220195
2014-06-10	71.26	71.81	70.88	71.81	299600
2014-06-11	70.97	71.66	70.86	71.15	277168
2014-06-12	70.83	70.83	69.80	69.96	587918
2014-06-13	70.30	70.73	69.76	70.20	167619
2014-06-16	70.19	70.37	69.11	69.48	261959
2014-06-17	69.27	70.39	68.66	69.99	254401
2014-06-18	70.14	70.24	68.82	69.77	429551
2014-06-19	69.81	70.10	69.28	69.96	413697
2014-06-20	70.34	70.56	70.19	70.42	414661
2014-06-23	70.40	70.57	69.40	69.64	410658
2014-06-24	69.30	69.98	68.84	68.89	382946
2014-06-25	68.67	69.55	68.50	68.88	502198
2014-06-26	69.04	69.07	68.22	68.74	180090
2014-06-27	68.31	69.19	68.31	68.91	503539
2014-06-30	68.82	68.99	68.28	68.79	283336
2014-07-01	68.83	70.00	68.83	69.63	539799
2014-07-02	69.63	69.98	68.84	68.89	199346
2014-07-03	69.17	69.74	68.98	69.68	190521
2014-07-07	69.11	69.51	68.12	68.33	454789
2014-07-08	68.09	68.62	67.16	68.44	642671
2014-07-09	68.65	69.37	68.21	68.34	658468
2014-07-10	66.89	67.90	66.49	67.23	535656
2014-07-11	67.11	68.09	66.73	68.04	334832
2014-07-14	68.67	69.08	68.37	68.43	372805
2014-07-15	68.50	68.66	67.24	67.35	265136
2014-07-16	67.59	67.70	66.62	67.03	308523
2014-07-17	67.00	67.06	65.76	65.81	310436
2014-07-18	65.77	65.79	64.66	64.89	702730
2014-07-21	64.66	65.26	64.40	64.86	319774
2014-07-22	65.08	65.45	64.78	64.79	334484
2014-07-23	64.88	64.99	64.36	64.80	466088
2014-07-24	64.96	65.09	64.37	64.82	322158
2014-07-25	64.26	64.81	63.59	64.73	393383
2014-07-28	64.65	64.98	63.89	64.73	369664
2014-07-29	64.67	64.94	64.29	64.36	434057
2014-07-30	64.66	64.74	64.19	64.40	284361
2014-07-31	63.56	63.99	63.31	63.43	462074
2014-08-01	63.43	63.66	62.97	63.54	427732
2014-08-04	63.78	64.30	63.32	64.21	637864
2014-08-05	63.99	64.66	63.86	64.12	292303
2014-08-06	64.09	64.11	63.57	63.62	660523
2014-08-07	61.93	62.22	57.88	58.18	1288992
2014-08-08	58.07	60.12	57.90	60.05	630509
2014-08-11	60.32	61.25	60.10	61.16	604691
2014-08-12	61.10	61.36	60.81	61.28	485435
2014-08-13	61.28	61.30	61.00	61.19	783056
2014-08-14	61.18	61.86	61.03	61.77	385547
2014-08-15	62.06	62.17	61.22	62.09	535883
2014-08-18	62.61	63.19	62.41	63.15	297272
2014-08-19	63.41	63.82	63.09	63.60	445637
2014-08-20	63.29	63.65	62.81	63.48	441813
2014-08-21	63.56	64.33	63.16	64.09	357277
2014-08-22	63.88	64.31	63.42	64.17	514965
2014-08-25	64.37	64.37	63.90	64.03	514266
2014-08-26	64.03	64.34	63.83	64.23	194799
2014-08-27	64.39	64.39	63.98	64.13	308394
2014-08-28	63.87	64.13	63.61	63.91	187533
2014-08-29	64.04	64.33	63.49	64.29	156280
2014-09-02	64.29	65.00	63.88	64.23	243664
2014-09-03	64.57	64.57	63.46	63.55	213785
2014-09-04	63.75	64.63	63.33	63.41	128185
2014-09-05	63.13	63.44	62.41	63.37	141021
2014-09-08	63.36	64.32	63.34	64.31	357737
2014-09-09	64.11	64.41	63.06	63.17	248836
2014-09-10	62.82	63.18	62.37	62.78	211692
2014-09-11	62.37	63.23	62.09	62.97	127452
2014-09-12	62.83	63.13	62.58	62.85	364188
2014-09-15	62.79	62.79	62.07	62.49	251941
2014-09-16	62.39	62.73	62.09	62.57	303791
2014-09-17	62.68	63.25	62.27	63.02	138074
2014-09-18	63.14	63.54	62.94	63.50	149488
2014-09-19	63.60	64.09	62.85	62.86	573047
2014-09-22	62.49	62.49	62.09	62.14	343896
2014-09-23	61.99	62.27	61.45	61.45	338063
2014-09-24	61.37	62.20	61.13	61.87	373023
2014-09-25	61.82	61.82	60.07	60.26	407835
2014-09-26	60.30	60.61	59.69	60.07	341618
2014-09-29	59.43	59.96	59.16	59.57	294343
2014-09-30	59.41	59.53	58.63	58.64	228436
2014-10-01	58.72	58.72	55.99	56.08	544405
2014-10-02	56.13	56.78	56.13	56.60	572562
2014-10-03	57.00	57.30	56.44	57.25	462693
2014-10-06	57.40	57.71	56.20	56.72	325454
2014-10-07	56.34	56.69	55.22	55.22	764007
2014-10-08	55.17	56.12	54.73	56.11	347274
2014-10-09	55.86	56.07	54.61	54.69	514064
2014-10-10	54.48	55.10	53.48	53.48	451902
2014-10-13	53.60	53.98	51.82	51.83	379508
2014-10-14	52.16	53.13	51.78	52.29	469844
2014-10-15	51.83	53.57	50.63	53.32	362110
2014-10-16	53.42	54.63	53.01	54.38	444037
2014-10-17	54.81	55.13	54.22	54.71	338463
2014-10-20	54.59	55.55	54.59	55.54	340747
2014-10-21	55.90	57.02	55.90	56.96	204792
2014-10-22	57.04	57.43	56.56	56.63	343795
2014-10-23	57.32	58.42	57.14	58.14	244705
2014-10-24	58.32	58.62	57.29	58.12	163073
2014-10-27	57.87	58.14	57.38	58.08	216238
2014-10-28	58.37	60.64	58.08	60.64	379489
2014-10-29	60.91	60.99	59.53	60.02	266875
2014-10-30	59.61	61.04	59.31	60.65	294309
2014-10-31	62.01	62.88	61.19	62.80	351664
2014-11-03	62.94	63.39	62.20	62.47	350851
2014-11-04	62.08	62.58	61.01	61.31	260245
2014-11-05	61.94	61.95	61.10	61.73	312660
2014-11-06	62.07	62.71	60.26	60.38	422688
2014-11-07	59.33	60.25	58.46	60.23	450014
2014-11-10	60.31	60.41	59.90	60.27	235166
2014-11-11	60.23	60.39	59.85	60.15	194040
2014-11-12	59.70	60.20	59.70	60.11	160481
2014-11-13	60.24	60.24	59.90	59.96	45852
2014-11-14	59.85	60.08	59.49	59.86	139867
2014-11-17	59.66	60.07	58.96	59.90	145766
2014-11-18	60.10	60.98	59.77	60.40	204853
2014-11-19	60.40	60.51	59.08	60.30	535507
2014-11-20	60.30	60.85	59.64	60.83	176231
2014-11-21	61.80	61.88	60.97	61.17	213400
2014-11-24	61.11	61.64	60.97	61.26	161075
2014-11-25	61.28	61.65	61.01	61.23	196286
2014-11-26	61.24	61.48	60.96	61.28	128002
2014-11-28	60.99	61.05	60.45	60.73	202575
2014-12-01	60.27	60.61	59.78	59.97	349209
2014-12-02	59.97	60.49	59.70	59.92	359642
2014-12-03	59.88	61.36	59.88	61.20	208503
2014-12-04	61.16	61.16	59.91	60.08	253243
2014-12-05	60.02	60.45	59.83	60.14	192979
2014-12-08	59.84	60.87	59.50	59.70	321468
2014-12-09	58.85	60.95	58.85	60.91	375077
2014-12-10	60.36	60.71	59.61	59.62	284135
2014-12-11	60.27	60.60	59.33	59.45	202905
2014-12-12	58.56	58.56	57.39	57.42	319566
2014-12-15	57.79	58.15	56.39	56.64	331374
2014-12-16	56.64	58.28	56.64	57.10	513918
2014-12-17	57.14	58.77	56.91	58.50	466276
2014-12-18	59.42	60.07	59.06	59.99	228855
2014-12-19	59.62	60.55	59.29	60.13	1156895
2014-12-22	60.33	60.94	59.93	60.81	153652
2014-12-23	61.29	62.00	60.98	61.30	130096
2014-12-24	61.35	61.85	61.31	61.66	74386
2014-12-26	61.99	62.19	61.52	61.78	84873
2014-12-29	61.76	62.39	61.53	61.75	85005
2014-12-30	61.56	62.00	61.10	61.82	124789
2014-12-31	62.04	62.50	61.48	61.72	231909
2015-01-02	62.21	62.27	60.17	60.77	128410
2015-01-05	60.18	60.39	59.72	60.00	276693
2015-01-06	59.97	60.13	58.42	58.50	248821
2015-01-07	58.99	59.16	58.49	59.03	269458
2015-01-08	59.74	60.54	59.74	60.41	170968
2015-01-09	60.59	60.66	59.97	60.24	177606
2015-01-12	60.09	60.24	58.51	59.19	282322
2015-01-13	59.82	61.16	59.47	60.36	314250
2015-01-14	59.57	59.98	58.30	59.19	169449
2015-01-15	59.52	59.92	57.71	57.79	196008
2015-01-16	57.47	58.42	57.47	58.38	231430
2015-01-20	58.52	58.76	57.51	58.10	174842
2015-01-21	57.83	58.62	57.65	58.12	318753
2015-01-22	58.59	59.51	57.98	59.40	186175
2015-01-23	59.34	59.69	58.84	59.21	88564
2015-01-26	59.20	59.68	58.58	59.55	162999
2015-01-27	58.65	59.44	58.12	59.03	129292
2015-01-28	59.27	59.75	58.41	58.55	140061
2015-01-29	58.54	59.50	58.10	59.50	138535
2015-01-30	58.83	59.47	58.30	58.38	188167
2015-02-02	58.42	59.70	57.80	59.64	200043
2015-02-03	60.14	61.71	60.14	61.60	302045
2015-02-04	61.30	61.48	60.43	60.84	223648
2015-02-05	60.80	62.13	59.84	60.02	318414
2015-02-06	60.22	61.11	60.07	60.24	525004
2015-02-09	60.13	60.87	59.63	60.60	399329
2015-02-10	61.00	61.00	60.39	60.62	334020
2015-02-11	60.42	61.05	59.22	60.76	202282
2015-02-12	61.00	61.64	61.00	61.55	105499
2015-02-13	61.62	62.61	61.58	62.53	129696
2015-02-17	62.53	62.99	62.16	62.70	105354
2015-02-18	62.40	63.06	62.25	63.06	139559
2015-02-19	62.72	63.70	62.46	63.56	197030
2015-02-20	63.51	64.48	62.88	64.46	409541
2015-02-23	64.41	64.85	63.41	64.84	392916
2015-02-24	64.76	65.43	64.53	65.21	377945
2015-02-25	64.90	65.28	64.75	65.22	216213
2015-02-26	65.24	65.51	64.83	65.42	269884
2015-02-27	65.30	65.53	65.16	65.30	462882
2015-03-02	65.25	66.58	65.16	66.56	211930
2015-03-03	66.22	66.38	65.85	66.00	144205
2015-03-04	65.81	66.10	65.75	65.96	166986
2015-03-05	65.95	66.28	65.69	65.91	123200
2015-03-06	65.26	66.12	65.23	65.48	279403
2015-03-09	65.66	66.04	65.20	65.78	194656
2015-03-10	65.36	65.36	64.16	64.04	107100
2015-03-11	64.10	64.50	63.39	64.42	155402
2015-03-12	65.07	65.76	64.58	65.73	182088
2015-03-13	65.45	65.60	63.87	64.43	179170
2015-03-16	64.54	64.85	64.32	64.63	120747
2015-03-17	64.74	66.00	64.32	65.99	344620
2015-03-18	65.66	66.39	64.84	66.33	422482
2015-03-19	66.17	66.50	64.93	65.75	248263
2015-03-20	66.17	66.75	65.82	66.28	526160
2015-03-23	66.22	66.89	66.22	66.40	209159
2015-03-24	66.27	66.84	65.83	65.94	214206
2015-03-25	65.85	65.95	63.30	63.31	593393
2015-03-26	62.98	64.09	62.84	63.85	209969
2015-03-27	63.93	64.38	63.40	64.00	186584
2015-03-30	64.34	65.91	64.34	65.42	157664
2015-03-31	64.62	65.02	63.63	64.24	219645
2015-04-01	64.04	64.62	63.63	64.60	155759
2015-04-02	64.60	65.54	64.45	64.62	144582
2015-04-06	64.41	65.36	64.41	65.06	109363
2015-04-07	64.78	65.20	64.59	64.86	162314
2015-04-08	64.78	65.38	64.45	65.30	150823
2015-04-09	65.32	65.81	65.32	65.66	157114
2015-04-10	65.91	66.43	65.65	66.42	130285
2015-04-13	66.49	67.13	66.31	66.89	154333
2015-04-14	66.72	67.19	66.17	67.13	241755
2015-04-15	67.50	68.37	67.30	68.25	214571
2015-04-16	68.01	68.13	67.79	67.88	195973
2015-04-17	67.25	67.84	67.09	67.51	213230
2015-04-20	67.97	68.67	67.80	67.81	124814
2015-04-21	68.22	68.56	67.73	68.07	179517
2015-04-22	68.03	68.62	67.62	68.26	122696
2015-04-23	68.21	69.23	68.15	68.68	111324
2015-04-24	68.86	68.86	68.18	68.27	171131
2015-04-27	68.37	69.09	68.11	68.63	224983
2015-04-28	68.47	69.47	68.30	69.08	137915
2015-04-29	68.67	69.34	68.24	68.88	126876
2015-04-30	68.40	68.91	67.85	67.90	410221
2015-05-01	67.87	68.93	67.77	68.22	162217
2015-05-04	68.34	68.96	67.89	68.02	121990
2015-05-05	67.94	68.46	67.01	67.34	188224
2015-05-06	67.48	67.92	66.45	67.30	140498
2015-05-07	67.12	67.26	66.48	67.16	202924
2015-05-08	67.96	70.25	67.10	68.59	324568
2015-05-11	68.60	68.98	67.84	67.98	184515
2015-05-12	67.31	68.97	66.28	68.40	462047
2015-05-13	68.78	68.97	68.34	68.43	167047
2015-05-14	68.56	69.37	68.33	69.36	211114
2015-05-15	69.30	69.59	68.72	69.27	150198
2015-05-18	68.93	69.31	68.22	68.79	235931
2015-05-19	68.80	68.80	68.01	68.32	181022
2015-05-20	68.50	68.74	67.73	68.48	182917
2015-05-21	68.54	69.00	68.32	68.77	155178
2015-05-22	68.47	68.98	68.00	68.34	104470
2015-05-26	68.00	68.16	67.02	67.21	180087
2015-05-27	67.58	68.85	67.10	68.71	230000
2015-05-28	68.13	68.78	67.31	68.22	259256
2015-05-29	67.47	67.74	65.97	66.64	341288
2015-06-01	66.76	67.24	66.14	66.97	225123
2015-06-02	66.83	67.81	66.72	67.03	147576
2015-06-03	67.24	68.47	67.03	68.29	233544
2015-06-04	67.79	68.37	67.49	67.83	262345
2015-06-05	67.84	68.35	67.23	68.25	312816
2015-06-08	68.30	69.17	68.30	68.86	379986
2015-06-09	69.00	69.73	68.68	69.47	393962
2015-06-10	69.49	71.87	69.46	71.80	438367
2015-06-11	71.97	71.99	70.42	70.70	371009
2015-06-12	70.20	71.68	70.20	71.10	280018
2015-06-15	70.49	71.02	69.18	69.88	368769
2015-06-16	69.92	71.39	69.70	71.39	402426
2015-06-17	71.67	72.20	71.00	71.55	340032
2015-06-18	71.77	72.26	71.44	72.01	368645
2015-06-19	72.25	72.92	71.68	72.54	404568
2015-06-22	73.27	73.27	71.92	72.03	332194
2015-06-23	72.07	72.98	71.63	72.75	353686
2015-06-24	72.38	72.86	72.31	72.47	265861
2015-06-25	72.63	72.99	71.61	71.92	331918
2015-06-26	72.11	72.42	71.31	71.58	465763
2015-06-29	70.77	71.85	70.17	70.22	343123
2015-06-30	70.50	71.28	70.10	70.29	333029
2015-07-01	70.86	71.06	70.06	70.70	267556
2015-07-02	70.95	71.10	69.75	69.89	294970
2015-07-06	69.30	70.07	68.65	69.27	376858
2015-07-07	69.29	69.66	68.12	69.11	353858
2015-07-08	68.50	69.09	67.15	67.27	385775
2015-07-09	68.18	68.63	67.25	67.28	323524
2015-07-10	67.95	68.58	67.70	68.48	269389
2015-07-13	69.00	69.27	68.61	69.06	226253
2015-07-14	68.96	69.14	68.83	68.99	177833
2015-07-15	68.96	68.96	67.61	67.68	189075
2015-07-16	67.95	68.46	67.35	67.43	167035
2015-07-17	67.32	67.33	65.87	65.97	206704
2015-07-20	65.95	66.29	65.41	65.58	223124
2015-07-21	65.53	65.92	64.60	64.82	222080
2015-07-22	64.73	64.95	64.06	64.37	121990
2015-07-23	64.43	64.91	63.24	63.32	203081
2015-07-24	63.44	63.44	61.94	62.02	248079
2015-07-27	61.45	62.05	61.00	61.57	166475
2015-07-28	62.00	62.20	61.37	61.60	303291
2015-07-29	61.73	62.17	61.26	62.04	344486
2015-07-30	61.80	62.26	61.39	62.20	376416
2015-07-31	62.57	62.76	62.15	62.45	678976
2015-08-03	62.29	62.70	61.69	61.87	226755
2015-08-04	61.83	62.48	60.92	61.21	230774
2015-08-05	61.67	62.24	61.07	61.49	239089
2015-08-06	60.57	61.24	54.47	55.50	1237056
2015-08-07	55.08	55.47	54.01	54.05	417796
2015-08-10	54.24	55.61	54.24	55.32	573782
2015-08-11	54.78	55.24	54.61	55.01	378844
2015-08-12	54.51	55.10	54.42	54.90	521797
2015-08-13	54.92	55.08	54.41	54.45	203347
2015-08-14	54.23	54.67	53.60	53.99	389345
2015-08-17	53.76	54.63	53.28	54.51	479166
2015-08-18	54.54	54.64	54.09	54.50	196992
2015-08-19	54.24	54.80	53.93	54.49	428219
2015-08-20	54.29	54.45	53.91	54.00	398420
2015-08-21	52.96	53.46	52.34	52.37	340887
2015-08-24	49.21	51.79	49.21	49.93	413984
2015-08-25	51.37	51.59	49.72	49.94	475472
2015-08-26	51.05	51.05	49.80	50.91	252766
2015-08-27	51.34	52.43	50.98	52.36	300449
2015-08-28	52.46	53.00	52.27	52.50	228532
2015-08-31	52.33	53.72	51.90	53.47	363062
2015-09-01	52.36	52.87	51.16	51.31	294302
2015-09-02	51.88	51.89	51.17	51.48	194344
2015-09-03	51.48	52.05	51.47	51.79	209493
2015-09-04	51.05	51.70	50.89	50.92	201939
2015-09-08	51.66	52.45	51.38	52.39	281866
2015-09-09	52.88	52.89	51.73	51.83	192761
2015-09-10	51.50	52.86	51.43	52.36	245743
2015-09-11	51.95	53.49	51.95	53.27	235763
2015-09-14	53.34	53.34	52.05	52.25	184918
2015-09-15	52.34	53.70	52.34	53.58	195664
2015-09-16	53.56	54.78	53.19	54.51	243435
2015-09-17	54.36	54.72	53.59	53.83	248238
2015-09-18	53.22	53.58	52.07	52.36	640396
2015-09-21	52.84	52.97	51.71	51.82	135284
2015-09-22	51.07	51.19	50.17	50.61	328618
2015-09-23	50.84	51.06	50.37	50.59	241175
2015-09-24	50.12	51.08	49.72	50.91	277920
2015-09-25	51.31	52.46	51.02	51.66	311123
2015-09-28	51.27	51.83	51.02	51.47	350758
2015-09-29	51.60	52.37	51.28	52.11	342649
2015-09-30	52.73	54.00	52.71	53.58	503744
2015-10-01	53.77	54.84	51.54	53.20	641991
2015-10-02	52.82	56.43	52.77	56.13	742472
2015-10-05	56.62	59.15	56.24	58.88	716501
2015-10-06	58.98	66.95	58.76	63.86	4057623
2015-10-07	64.31	64.98	62.06	64.70	1357739
2015-10-08	64.44	66.05	64.16	65.99	586133
2015-10-09	66.45	66.45	64.60	65.12	433641
2015-10-12	64.91	65.19	63.84	64.30	299097
2015-10-13	64.19	65.13	63.76	63.96	293947
2015-10-14	63.71	64.08	62.62	63.24	374493
2015-10-15	63.43	64.24	62.76	64.16	262770
2015-10-16	64.15	65.82	63.78	65.49	294228
2015-10-19	65.00	65.60	64.41	64.80	251863
2015-10-20	64.60	66.05	64.41	64.99	173119
2015-10-21	65.31	65.68	64.44	64.66	136131
2015-10-22	64.93	66.37	64.93	65.88	244725
2015-10-23	66.40	66.50	65.21	66.08	297837
2015-10-26	65.60	65.89	63.95	64.41	325882
2015-10-27	63.72	63.98	61.96	62.08	539579
2015-10-28	62.49	63.80	62.09	63.16	470602
2015-10-29	63.01	63.50	61.59	61.65	518001
2015-10-30	62.07	62.26	60.81	60.99	541584
2015-11-02	61.08	65.86	61.08	64.51	939126
2015-11-03	64.17	65.13	62.89	62.97	713173
2015-11-04	63.67	64.09	62.69	63.15	241671
2015-11-05	63.26	64.46	62.95	64.32	213904
2015-11-06	64.14	65.18	63.47	65.07	166917
2015-11-09	64.98	64.98	63.65	64.41	131044
2015-11-10	63.60	64.23	62.91	62.99	309770
2015-11-11	63.15	63.34	62.17	62.49	173588
2015-11-12	61.91	62.37	60.62	60.81	233446
2015-11-13	60.39	61.55	59.89	60.06	232322
2015-11-16	60.19	61.48	60.13	60.38	316775
2015-11-17	60.67	60.90	59.59	60.36	264529
2015-11-18	60.69	60.72	59.73	60.36	210510
2015-11-19	60.34	60.56	59.31	59.61	113111
2015-11-20	60.04	60.22	59.37	59.64	152195
2015-11-23	59.68	59.92	58.97	59.34	179629
2015-11-24	58.95	60.15	58.44	58.80	401237
2015-11-25	58.86	59.86	58.86	59.50	360422
2015-11-27	59.40	59.68	58.89	59.12	159140
2015-11-30	59.36	59.56	58.66	58.90	242566
2015-12-01	59.03	59.44	58.57	59.22	219329
2015-12-02	59.08	59.45	58.35	58.43	189169
2015-12-03	58.71	59.00	57.53	58.02	270326
2015-12-04	58.05	59.43	58.05	59.02	359352
2015-12-07	58.76	59.73	58.01	58.74	260418
2015-12-08	57.92	59.00	57.66	58.15	367510
2015-12-09	57.72	58.70	56.59	56.73	188058
2015-12-10	56.62	57.04	56.06	56.47	190765
2015-12-11	55.46	56.22	54.94	55.87	282405
2015-12-14	55.98	56.49	55.50	56.43	233029
2015-12-15	56.72	57.06	55.93	56.41	152021
2015-12-16	56.88	57.28	56.16	57.12	154363
2015-12-17	57.24	57.24	55.65	56.59	249645
2015-12-18	56.21	56.63	55.67	56.06	634153
2015-12-21	56.40	57.53	56.40	57.08	200007
2015-12-22	57.38	57.52	56.87	57.16	243128
2015-12-23	57.47	57.70	56.80	57.10	210443
2015-12-24	57.00	57.43	56.59	57.18	62331
2015-12-28	57.15	57.20	55.97	56.64	184523
2015-12-29	57.03	57.21	56.23	56.72	180417
2015-12-30	56.60	57.17	56.31	56.73	167166
2015-12-31	56.39	56.67	55.83	55.93	196692
2016-01-04	55.10	55.66	54.00	54.70	372881
2016-01-05	54.93	55.05	54.27	54.58	251220
2016-01-06	53.78	54.66	53.65	54.51	462314
2016-01-07	53.70	54.77	53.37	53.98	469938
2016-01-08	54.21	54.61	53.77	53.83	287159
2016-01-11	54.12	54.31	53.40	53.88	163321
2016-01-12	54.32	54.52	53.70	54.49	254908
2016-01-13	54.73	54.82	53.06	53.35	230698
2016-01-14	53.59	53.59	52.46	52.92	348308
2016-01-15	51.48	52.67	51.14	52.40	234997
2016-01-19	53.01	53.53	52.24	53.12	196615
2016-01-20	52.42	53.64	50.54	53.27	273030
2016-01-21	53.32	53.61	52.06	52.17	271615
2016-01-22	53.00	53.24	51.98	52.39	244387
2016-01-25	51.73	51.86	47.70	47.87	532130
2016-01-26	48.21	49.35	47.97	48.58	339315
2016-01-27	48.43	49.93	48.29	48.57	276910
2016-01-28	49.20	49.54	47.88	48.08	321726
2016-01-29	49.22	50.07	47.06	48.43	373005
2016-02-01	48.00	48.76	46.94	48.31	162051
2016-02-02	47.72	47.72	46.29	46.69	208558
2016-02-03	47.07	47.60	45.63	46.37	189209
2016-02-04	46.22	47.16	45.60	46.26	188134
2016-02-05	46.01	46.01	44.60	44.61	167685
2016-02-08	44.14	44.14	42.98	43.79	203803
2016-02-09	43.25	44.34	43.17	43.85	159750
2016-02-10	43.98	44.76	43.27	43.39	190203
2016-02-11	42.66	43.96	42.60	43.58	310295
2016-02-12	44.09	45.79	43.69	45.30	319372
2016-02-16	45.87	47.04	45.84	46.92	201329
2016-02-17	47.20	47.96	46.83	47.52	235573
2016-02-18	47.45	47.92	46.07	46.17	353695
2016-02-19	46.05	46.50	45.70	45.96	263085
2016-02-22	46.28	47.95	46.28	47.94	210167
2016-02-23	47.78	48.20	47.17	47.90	204875
2016-02-24	47.36	50.28	47.05	50.08	304066
2016-02-25	50.30	50.57	49.17	50.13	170469
2016-02-26	50.36	50.98	49.98	50.89	163798
2016-02-29	50.94	52.24	50.85	51.36	277298
2016-03-01	51.77	52.58	50.97	52.46	161772
2016-03-02	52.46	54.12	52.43	54.05	180363
2016-03-03	54.03	54.79	53.36	54.71	191340
2016-03-04	54.69	55.90	54.13	55.78	289942
2016-03-07	55.71	56.91	55.30	56.86	236840
2016-03-08	56.52	56.52	54.27	54.57	184387
2016-03-09	54.62	54.62	53.59	54.05	139886
2016-03-10	54.32	54.32	53.09	53.77	139011
2016-03-11	54.29	55.37	54.04	55.27	103499
2016-03-14	55.26	55.29	54.17	55.06	122423
2016-03-15	54.59	54.67	54.01	54.13	111029
2016-03-16	54.00	55.65	54.00	55.29	121063
2016-03-17	55.36	57.54	54.57	57.23	184593
2016-03-18	57.60	58.69	57.04	58.43	557348
2016-03-21	58.09	58.89	57.92	58.48	151104
2016-03-22	58.12	58.61	57.80	58.21	171216
2016-03-23	57.96	58.27	55.61	55.65	219192
2016-03-24	55.37	56.74	55.26	55.60	281909
2016-03-28	55.80	56.06	55.10	55.33	230046
2016-03-29	55.01	56.13	54.61	55.85	487293
2016-03-30	56.26	56.93	55.57	55.60	251005
2016-03-31	55.49	56.14	55.49	55.72	178888
2016-04-01	55.23	55.79	54.73	55.68	279085
2016-04-04	55.72	56.42	54.95	54.99	136219
2016-04-05	54.50	56.38	53.66	53.73	327305
2016-04-06	53.61	54.70	53.61	53.90	185857
2016-04-07	53.44	54.20	53.21	53.46	199838
2016-04-08	53.78	54.15	53.12	53.22	118305
2016-04-11	53.18	53.50	52.42	52.44	203002
2016-04-12	52.64	52.89	52.37	52.61	188971
2016-04-13	53.11	55.72	52.96	55.65	283519
2016-04-14	55.69	55.96	55.17	55.76	127715
2016-04-15	55.43	56.34	55.38	55.79	102881
2016-04-18	55.74	57.62	55.74	57.14	126030
2016-04-19	57.51	57.86	56.73	57.04	107555
2016-04-20	57.27	57.50	56.63	56.67	108322
2016-04-21	56.63	57.21	56.52	56.78	87230
2016-04-22	56.76	58.79	56.61	58.76	154381
2016-04-25	58.43	58.56	57.04	57.49	118848
2016-04-26	57.60	58.90	57.54	58.83	129407
2016-04-27	58.72	59.19	58.25	58.54	159605
2016-04-28	58.05	58.29	57.15	57.32	73956
2016-04-29	57.30	58.41	56.92	58.37	192011
2016-05-02	58.52	58.87	57.63	58.36	190828
2016-05-03	57.73	58.88	56.69	56.99	83046
2016-05-04	56.89	57.13	55.67	56.28	155567
2016-05-05	56.51	58.50	56.28	57.87	169597
2016-05-06	60.32	62.67	58.06	58.77	472921
2016-05-09	58.57	58.90	57.68	57.89	184828
2016-05-10	57.89	58.64	57.54	58.35	206051
2016-05-11	58.30	58.91	57.83	58.31	127782
2016-05-12	58.63	59.20	57.41	57.95	91228
2016-05-13	57.80	58.04	56.35	56.39	128581
2016-05-16	56.44	58.29	56.44	57.60	112159
2016-05-17	57.43	58.31	56.18	56.62	134394
2016-05-18	56.48	58.28	55.72	58.12	107485
2016-05-19	57.68	58.31	56.31	57.01	108957
2016-05-20	57.35	58.76	57.11	58.50	176335
2016-05-23	58.23	58.80	57.67	58.45	206104
2016-05-24	58.70	59.34	58.15	58.70	581036
2016-05-25	58.87	59.81	58.69	59.42	262845
2016-05-26	59.71	59.90	59.16	59.48	103766
2016-05-27	59.69	59.73	59.03	59.61	114213
2016-05-31	59.68	60.44	59.40	60.12	279050
2016-06-01	60.31	65.22	60.05	63.77	853839
2016-06-02	64.00	64.66	63.60	64.11	507269
2016-06-03	64.01	65.00	62.85	64.55	283304
2016-06-06	64.90	67.00	64.80	66.80	278953
2016-06-07	67.00	67.52	66.79	67.10	165526
2016-06-08	67.69	67.94	66.77	67.02	174792
2016-06-09	66.51	66.72	66.00	66.25	173324
2016-06-10	65.63	66.14	64.76	64.95	146146
2016-06-13	64.44	64.89	64.02	64.22	109455
2016-06-14	63.93	64.77	62.70	63.27	171700
2016-06-15	63.59	64.46	63.09	63.13	190025
2016-06-16	62.60	62.84	61.56	62.60	203984
2016-06-17	62.84	63.62	62.53	63.10	389140
2016-06-20	64.13	64.85	63.35	63.37	169860
2016-06-21	63.59	63.74	62.00	62.48	248715
2016-06-22	62.78	63.36	62.33	62.40	130248
2016-06-23	63.35	64.35	62.79	64.09	140563
2016-06-24	61.11	61.96	58.95	59.12	285207
2016-06-27	58.28	58.28	55.73	56.50	321384
2016-06-28	57.21	57.61	55.92	56.21	336677
2016-06-29	57.02	57.72	56.39	57.62	275850
2016-06-30	57.63	59.51	57.61	59.47	285995
2016-07-01	59.49	60.83	59.49	60.66	236657
2016-07-05	60.07	60.58	58.35	59.51	248977
2016-07-06	59.26	61.49	59.03	60.98	553909
2016-07-07	61.05	61.55	59.82	60.26	152536
2016-07-08	60.66	61.64	60.66	61.57	201626
2016-07-11	61.98	62.73	61.38	62.58	300822
2016-07-12	63.36	63.89	62.77	63.49	233965
2016-07-13	63.55	63.58	62.25	62.82	217893
2016-07-14	63.56	64.15	63.06	63.40	129453
2016-07-15	63.96	64.05	63.02	63.31	167913
2016-07-18	63.32	63.99	63.11	63.68	156211
2016-07-19	63.64	64.35	62.96	63.73	208678
2016-07-20	63.90	64.61	63.49	64.31	192922
2016-07-21	64.30	64.66	63.35	63.75	153729
2016-07-22	63.77	65.23	63.10	65.15	197243
2016-07-25	64.91	65.05	63.80	64.19	199524
2016-07-26	63.97	64.47	63.46	64.15	304620
2016-07-27	64.03	64.52	63.08	63.59	248196
2016-07-28	63.35	63.35	62.47	62.78	206662
2016-07-29	62.50	62.82	61.85	62.35	186930
2016-08-01	62.18	62.77	61.51	62.74	209327
2016-08-02	62.60	62.92	61.17	61.19	159988
2016-08-03	61.14	62.04	60.84	62.04	184897
2016-08-04	62.13	63.03	61.72	62.86	297431
2016-08-05	63.39	64.85	62.86	64.82	191675
2016-08-08	64.79	65.17	64.45	64.85	129604
2016-08-09	64.94	65.04	64.12	64.75	315712
2016-08-10	64.78	65.12	63.64	64.50	193720
2016-08-11	66.20	69.93	65.73	69.61	808462
2016-08-12	69.70	69.96	68.63	69.33	348664
2016-08-15	69.47	70.17	68.97	69.97	214218
2016-08-16	69.91	70.14	69.50	69.75	182747
2016-08-17	69.50	70.50	69.29	70.19	211465
2016-08-18	70.04	70.94	70.02	70.30	284291
2016-08-19	70.07	70.70	69.70	70.50	224681
2016-08-22	70.14	71.09	69.79	71.08	213832
2016-08-23	71.27	71.62	70.81	70.85	112142
2016-08-24	71.03	72.84	71.03	72.05	430457
2016-08-25	71.70	73.12	71.70	72.25	6829978
2016-08-26	72.33	72.78	69.84	69.99	888843
2016-08-29	70.00	70.59	69.36	69.73	211744
2016-08-30	69.73	70.55	69.73	70.53	174614
2016-08-31	70.37	70.73	69.69	70.38	392793
2016-09-01	70.26	70.95	70.18	70.94	317147
2016-09-02	71.49	71.66	71.08	71.31	286171
2016-09-06	71.42	71.58	69.52	69.71	222582
2016-09-07	69.77	70.75	69.57	70.53	537629
2016-09-08	70.35	70.68	69.64	69.83	197105
2016-09-09	69.14	69.23	66.97	67.77	325870
2016-09-12	67.33	69.36	66.95	69.13	350263
2016-09-13	68.33	68.86	67.70	67.58	369051
2016-09-14	67.65	67.82	66.99	67.36	271969
2016-09-15	67.36	68.34	66.80	68.33	172710
2016-09-16	68.07	68.66	67.79	68.38	627025
2016-09-19	68.63	69.12	67.71	67.97	253834
2016-09-20	68.50	68.50	67.26	67.29	190177
2016-09-21	67.75	68.58	67.55	68.19	238254
2016-09-22	68.97	69.54	68.80	69.44	231295
2016-09-23	68.95	69.17	67.82	67.84	172757
2016-09-26	67.36	67.99	67.17	67.29	121343
2016-09-27	67.29	67.82	66.80	67.77	177291
2016-09-28	67.81	68.83	67.63	68.80	100181
2016-09-29	68.71	69.09	68.05	68.23	123469
2016-09-30	68.52	69.69	68.16	69.19	243236
2016-10-03	68.87	69.39	68.55	68.73	180776
2016-10-04	68.76	69.49	68.27	68.53	133619
2016-10-05	68.78	70.73	68.44	69.94	273052
2016-10-06	69.78	70.52	69.13	70.31	179592
2016-10-07	70.21	70.21	68.40	68.66	208748
2016-10-10	69.01	70.06	68.97	69.98	313916
2016-10-11	69.54	69.54	67.00	67.34	166329
2016-10-12	67.32	68.05	66.83	67.46	217194
2016-10-13	66.64	66.93	65.89	66.48	124477
2016-10-14	66.89	67.38	65.76	65.82	152458
2016-10-17	65.70	66.16	65.18	65.95	254170
2016-10-18	66.75	66.75	65.72	66.15	179881
2016-10-19	66.27	66.60	65.90	66.10	218652
2016-10-20	65.55	66.10	64.76	64.90	204264
2016-10-21	64.19	66.14	64.00	65.71	240807
2016-10-24	66.73	66.83	65.62	66.60	135887
2016-10-25	66.48	66.60	64.55	64.70	172742
2016-10-26	64.32	65.46	64.30	64.61	254328
2016-10-27	64.37	64.59	63.84	64.01	169628
2016-10-28	63.91	65.02	63.60	64.47	174336
2016-10-31	64.67	65.35	64.38	65.13	189859
2016-11-01	65.34	65.67	63.10	63.26	137629
2016-11-02	63.11	64.04	63.11	63.54	146520
2016-11-03	63.72	64.26	63.53	63.90	133152
2016-11-04	64.27	65.87	63.80	64.48	280039
2016-11-07	66.16	66.24	65.24	65.71	204169
2016-11-08	65.63	66.41	65.31	66.00	145060
2016-11-09	65.33	68.44	64.41	67.75	406457
2016-11-10	71.84	76.27	70.01	72.64	930632
2016-11-11	72.97	74.08	72.77	73.92	946168
2016-11-14	74.91	78.04	74.80	78.01	326880
2016-11-15	77.79	77.85	76.40	77.61	278883
2016-11-16	77.29	77.61	76.93	77.14	227465
2016-11-17	77.50	77.62	76.59	76.99	285120
2016-11-18	77.02	78.13	76.18	78.11	430717
2016-11-21	78.34	79.20	78.15	79.16	235702
2016-11-22	79.50	79.59	78.07	79.02	494105
2016-11-23	78.87	79.17	78.46	79.00	198022
2016-11-25	78.99	79.12	78.65	78.97	101080
2016-11-28	78.86	79.10	78.45	78.76	181367
2016-11-29	78.69	79.51	78.14	79.11	150950
2016-11-30	79.77	80.40	79.05	79.58	332475
2016-12-01	79.93	80.73	77.98	78.34	403826
2016-12-02	78.29	78.29	77.54	77.62	239553
2016-12-05	78.56	80.28	78.31	80.17	276127
2016-12-06	80.62	80.63	79.48	80.04	277798
2016-12-07	80.16	81.82	79.37	81.61	198121
2016-12-08	81.77	83.08	80.83	82.59	442391
2016-12-09	82.87	83.00	81.96	82.52	261712
2016-12-12	82.57	83.70	82.01	82.71	314332
2016-12-13	83.07	83.12	80.16	81.23	559800
2016-12-14	80.99	81.48	78.90	78.99	355490
2016-12-15	79.02	79.43	78.20	78.49	359153
2016-12-16	78.73	79.36	77.59	78.73	1108113
2016-12-19	77.81	79.82	77.65	79.81	271182
2016-12-20	80.34	80.85	79.34	80.37	169733
2016-12-21	80.23	80.97	79.74	80.33	158018
2016-12-22	80.28	80.48	78.82	79.30	186002
2016-12-23	79.36	80.15	78.91	79.11	82565
2016-12-27	79.30	79.83	79.08	79.44	108081
2016-12-28	79.63	79.63	78.15	78.26	87677
2016-12-29	78.42	78.94	78.08	78.56	78233
2016-12-30	78.58	78.88	77.80	78.10	149761
2017-01-03	79.16	79.93	77.93	78.49	186572
2017-01-04	79.25	80.70	78.97	80.24	228669
2017-01-05	79.86	79.87	77.87	78.63	138817
2017-01-06	80.33	81.50	79.49	79.53	234389
2017-01-09	79.12	79.12	77.38	77.39	188103
2017-01-10	77.74	79.46	77.74	79.39	230334
2017-01-11	79.17	80.25	78.78	79.56	166968
2017-01-12	79.21	79.21	76.82	78.86	256686
2017-01-13	79.48	81.01	79.31	80.26	139035
2017-01-17	80.14	80.14	77.27	77.52	128336
2017-01-18	77.80	77.90	77.22	77.79	217228
2017-01-19	78.25	78.78	76.22	76.55	243451
2017-01-20	76.89	77.56	76.48	77.40	220429
2017-01-23	77.28	77.93	76.32	77.03	171293
2017-01-24	77.11	80.75	77.11	80.67	223645
2017-01-25	81.52	81.63	80.69	81.27	234849
2017-01-26	81.26	81.26	79.76	80.11	235974
2017-01-27	79.99	80.05	78.64	79.30	161742
2017-01-30	78.48	78.54	76.98	78.39	291311
2017-01-31	78.40	78.75	77.17	77.95	173000
2017-02-01	78.73	79.19	77.68	78.33	155049
2017-02-02	78.12	78.26	77.06	77.64	169083
2017-02-03	78.05	79.31	78.05	79.29	162467
2017-02-06	78.77	79.35	77.85	78.36	99354
2017-02-07	78.28	79.42	77.70	78.32	179154
2017-02-08	77.62	77.89	76.18	77.87	180635
2017-02-09	76.76	80.08	76.01	78.09	288057
2017-02-10	78.62	78.97	77.53	77.53	227210
2017-02-13	77.82	78.71	77.78	78.60	414873
2017-02-14	78.00	79.43	77.31	78.84	196038
2017-02-15	78.24	79.17	78.05	79.02	192973
2017-02-16	79.08	79.19	78.21	78.89	160653
2017-02-17	78.74	78.99	78.20	78.98	195464
2017-02-21	78.91	79.54	78.69	79.46	137187
2017-02-22	79.24	79.88	77.51	77.75	230346
2017-02-23	77.80	77.91	76.28	76.75	161720
2017-02-24	75.99	76.76	75.25	75.98	232453
2017-02-27	75.64	77.72	75.64	77.72	312824
2017-02-28	77.43	77.75	76.22	76.73	264148
2017-03-01	78.10	79.73	78.04	79.63	355104
2017-03-02	79.84	79.88	78.54	78.71	210393
2017-03-03	79.12	79.92	79.05	79.56	204106
2017-03-06	78.68	78.68	77.90	78.22	131702
2017-03-07	77.96	78.41	77.34	77.54	129537
2017-03-08	78.00	78.49	77.38	77.42	137655
2017-03-09	77.46	77.79	75.84	76.00	129304
2017-03-10	76.94	77.21	75.72	76.10	186247
2017-03-13	75.92	76.83	75.77	76.31	202423
2017-03-14	75.89	76.01	74.73	75.74	204592
2017-03-15	76.56	77.55	76.27	76.50	639755
2017-03-16	76.71	77.50	76.47	77.19	275528
2017-03-17	78.66	80.19	77.71	77.75	734325
2017-03-20	77.50	77.50	75.76	76.14	261269
2017-03-21	76.72	76.72	74.24	74.73	357657
2017-03-22	74.70	75.02	73.98	74.87	272586
2017-03-23	74.74	76.09	74.20	75.67	253758
2017-03-24	75.83	76.95	75.80	76.25	489348
2017-03-27	75.06	76.82	74.60	76.62	179995
2017-03-28	76.46	78.42	76.23	78.00	442835
2017-03-29	77.64	78.37	77.48	78.15	109211
2017-03-30	78.06	79.29	78.06	79.11	223348
2017-03-31	78.95	79.52	78.70	78.94	381919
2017-04-03	78.98	79.17	76.98	77.76	268061
2017-04-04	77.71	78.44	77.64	78.44	220227
2017-04-05	79.10	79.67	77.04	77.07	218264
2017-04-06	77.28	77.75	76.67	77.60	328546
2017-04-07	77.04	78.13	77.01	77.66	124325
2017-04-10	77.60	78.63	77.12	77.41	131215
2017-04-11	77.03	77.74	76.62	77.53	250714
2017-04-12	77.31	77.39	76.04	76.68	236638
2017-04-13	76.58	76.97	75.35	75.91	226863
2017-04-17	76.02	77.48	75.75	77.39	128844
2017-04-18	76.98	78.12	76.89	77.60	241381
2017-04-19	77.95	78.78	77.82	78.07	399907
2017-04-20	78.60	79.45	78.21	78.95	591894
2017-04-21	79.12	79.12	77.92	78.39	257404
2017-04-24	79.95	81.25	79.61	81.00	202507
2017-04-25	81.64	83.57	81.00	82.80	255034
2017-04-26	82.86	84.56	82.77	83.72	315731
2017-04-27	83.80	84.67	83.48	83.92	164502
2017-04-28	83.89	84.05	83.07	83.11	251260
2017-05-01	83.24	83.35	82.08	83.10	230120
2017-05-02	83.05	83.54	82.36	82.48	190773
2017-05-03	81.78	82.41	81.41	82.30	150409
2017-05-04	82.73	82.95	82.18	82.62	113736
2017-05-05	82.60	83.98	80.80	83.96	150898
2017-05-08	83.55	84.08	83.43	83.94	147042
2017-05-09	83.87	84.74	82.80	83.14	251639
2017-05-10	83.01	83.68	82.72	83.64	124364
2017-05-11	82.98	83.97	82.18	83.41	100998
2017-05-12	82.92	83.47	82.34	82.54	121567
2017-05-15	82.89	83.80	82.80	83.16	130377
2017-05-16	83.19	83.19	82.24	82.90	137819
2017-05-17	81.01	81.43	78.86	79.55	230691
2017-05-18	78.85	80.60	78.85	79.74	195082
2017-05-19	80.26	80.57	79.58	79.97	335140
2017-05-22	80.07	80.96	79.91	80.45	250403
2017-05-23	80.50	82.88	79.86	82.37	241677
2017-05-24	82.32	83.28	81.91	82.51	160733
2017-05-25	82.72	83.50	81.92	83.22	129328
2017-05-26	82.87	83.97	82.69	83.70	137756
2017-05-30	83.49	84.24	82.49	83.17	167014
2017-05-31	80.40	81.91	73.26	74.06	796606
2017-06-01	74.08	75.67	73.76	75.26	583904
2017-06-02	75.30	78.21	74.84	77.39	599407
2017-06-05	77.34	77.34	75.23	75.29	290788
2017-06-06	74.38	75.50	73.95	74.89	368482
2017-06-07	74.96	74.96	73.40	74.14	386496
2017-06-08	74.25	76.95	73.63	76.63	321059
2017-06-09	76.99	77.80	76.32	77.41	315263
2017-06-12	77.48	78.37	76.71	77.60	274203
2017-06-13	77.81	78.13	77.02	77.14	171680
2017-06-14	77.32	77.62	76.03	76.79	271105
2017-06-15	75.88	77.35	75.70	76.23	189569
2017-06-16	75.51	77.14	74.86	76.93	423257
2017-06-19	77.45	77.59	76.03	76.44	190529
2017-06-20	76.68	76.74	75.52	75.58	223361
2017-06-21	75.68	75.79	73.60	73.85	171985
2017-06-22	73.58	74.14	73.41	73.61	169585
2017-06-23	73.68	74.21	73.38	73.42	1001796
2017-06-26	73.65	73.97	72.74	73.02	221935
2017-06-27	72.99	73.59	72.58	72.75	265952
2017-06-28	73.20	73.78	73.11	73.48	214982
2017-06-29	73.83	74.06	71.75	72.41	225163
2017-06-30	72.69	73.07	72.16	72.45	393506
2017-07-03	73.10	74.75	72.92	73.99	122699
2017-07-05	73.90	74.00	72.45	73.19	127201
2017-07-06	72.61	73.60	71.72	72.46	216914
2017-07-07	72.63	73.01	72.14	72.45	162035
2017-07-10	71.97	72.75	71.51	71.77	201121
2017-07-11	71.78	72.69	71.58	71.76	230362
2017-07-12	72.20	73.36	72.07	72.11	166257
2017-07-13	72.22	72.46	71.53	71.95	134915
2017-07-14	71.69	73.01	71.69	72.31	217777
2017-07-17	72.38	72.89	72.06	72.41	159857
2017-07-18	72.07	72.57	71.53	71.93	148691
2017-07-19	72.00	73.15	72.00	73.02	368056
2017-07-20	73.26	73.26	72.01	72.19	152523
2017-07-21	72.27	72.27	70.83	71.78	251263
2017-07-24	71.50	71.99	71.36	71.47	286249
2017-07-25	72.14	72.67	71.79	72.54	350187
2017-07-26	72.66	72.66	70.84	70.98	128740
2017-07-27	71.28	71.60	70.90	71.33	310522
2017-07-28	71.31	71.89	70.92	71.76	187326
2017-07-31	72.15	72.55	71.34	72.27	197168
2017-08-01	72.62	72.79	71.55	72.71	174500
2017-08-02	72.72	72.80	71.69	72.66	296737
2017-08-03	72.72	72.85	71.56	72.77	266066
2017-08-04	73.02	73.02	72.16	72.89	242950
2017-08-07	72.86	73.69	72.26	73.58	239878
2017-08-08	73.44	74.35	72.77	73.18	235629
2017-08-09	72.78	72.94	71.73	72.36	181069
2017-08-10	71.00	71.02	63.26	64.99	772649
2017-08-11	64.61	64.61	62.31	63.41	627147
2017-08-14	63.90	64.83	63.55	64.64	234982
2017-08-15	64.77	64.89	63.47	63.48	175913
2017-08-16	63.66	64.49	63.06	63.09	181550
2017-08-17	64.29	65.62	62.81	62.82	269594
2017-08-18	62.30	62.94	61.96	62.01	227165
2017-08-21	62.02	62.55	61.33	61.45	221069
2017-08-22	61.83	62.84	61.83	62.78	165426
2017-08-23	62.30	63.10	61.98	62.81	252264
2017-08-24	63.06	63.11	62.39	62.55	112064
2017-08-25	62.95	63.54	62.32	63.02	129904
2017-08-28	63.43	63.79	62.71	63.40	356184
2017-08-29	63.04	63.87	62.90	63.25	242072
2017-08-30	63.27	63.65	63.04	63.24	215706
2017-08-31	63.66	64.26	63.15	64.10	232451
2017-09-01	64.36	65.40	64.06	65.29	209434
2017-09-05	65.27	65.60	64.61	64.99	336583
2017-09-06	65.34	65.59	64.60	65.42	290465
2017-09-07	65.58	65.58	64.30	64.97	214826
2017-09-08	64.79	65.70	64.10	65.25	322432
2017-09-11	65.99	67.39	65.67	66.79	327649
2017-09-12	67.04	68.00	66.76	67.63	199052
2017-09-13	67.55	68.16	67.07	67.45	293044
2017-09-14	67.50	68.38	67.32	68.02	257205
2017-09-15	68.12	68.82	68.11	68.19	703611
2017-09-18	68.34	68.63	67.39	67.39	294672
2017-09-19	67.45	67.90	66.43	67.30	376141
2017-09-20	67.52	68.04	67.28	67.50	356625
2017-09-21	67.49	67.80	66.80	67.36	297767
2017-09-22	67.26	68.33	67.26	68.20	198941
2017-09-25	68.12	68.53	67.51	68.24	142211
2017-09-26	68.62	68.62	67.59	67.93	418312
2017-09-27	68.30	69.15	67.72	68.62	385829
2017-09-28	68.54	69.56	68.41	69.42	220887
2017-09-29	69.34	69.61	69.05	69.17	326473
2017-10-02	69.24	69.51	68.67	69.01	390145
2017-10-03	69.02	69.56	68.96	69.11	233431
2017-10-04	69.04	69.63	68.38	68.47	279445
2017-10-05	68.63	69.19	68.23	68.43	189918
2017-10-06	68.08	68.87	67.96	68.41	312741
2017-10-09	68.54	69.91	67.76	68.31	7831455
2017-10-10	68.76	68.76	68.05	68.50	188573
2017-10-11	68.55	69.00	68.26	68.61	360894
2017-10-12	68.48	68.86	68.22	68.48	195017
2017-10-13	68.50	68.75	67.87	67.97	205005
2017-10-16	68.26	69.13	67.97	68.18	351227
2017-10-17	68.00	68.11	67.46	67.85	399808
2017-10-18	67.81	68.08	67.29	67.59	249040
2017-10-19	67.23	68.56	67.23	68.53	298695
2017-10-20	69.12	69.20	68.36	68.57	156486
2017-10-23	68.51	69.02	68.22	68.24	180418
2017-10-24	68.51	69.99	68.51	69.87	234708
2017-10-25	69.70	69.98	68.38	69.16	274486
2017-10-26	69.62	70.82	69.19	70.51	360837
2017-10-27	70.49	70.85	69.65	69.98	281362
2017-10-30	69.57	70.14	69.26	69.80	270521
2017-10-31	71.34	71.34	69.30	69.37	318527
2017-11-01	69.43	69.69	67.91	67.95	353321
2017-11-02	67.99	70.37	67.99	70.31	331575
2017-11-03	70.00	70.22	68.20	68.75	249471
2017-11-06	68.46	69.26	68.16	68.73	272564
2017-11-07	68.55	69.39	67.84	68.00	373807
2017-11-08	67.67	68.29	67.43	68.22	360930
2017-11-09	69.68	70.33	68.00	69.58	712135
2017-11-10	69.06	69.42	66.69	67.09	569924
2017-11-13	66.50	67.11	66.26	66.86	597336
2017-11-14	66.43	67.34	66.18	66.26	325791
2017-11-15	65.72	66.50	65.48	65.96	466976
2017-11-16	66.18	66.81	65.53	66.43	611448
2017-11-17	65.97	67.32	65.97	67.14	294279
2017-11-20	67.02	67.28	66.44	66.70	158766
2017-11-21	67.16	67.67	66.78	67.20	186318
2017-11-22	67.38	67.68	66.79	67.05	140803
2017-11-24	67.26	67.55	66.76	67.31	108433
2017-11-27	67.31	67.75	67.01	67.05	494469
2017-11-28	67.12	69.14	67.12	69.07	205432
2017-11-29	69.03	69.78	68.81	69.22	141556
2017-11-30	69.66	69.66	68.79	69.09	165577
2017-12-01	69.00	69.00	66.30	68.53	206854
2017-12-04	69.64	70.61	68.99	69.69	451420
2017-12-05	69.69	69.70	68.33	68.45	167575
2017-12-06	68.40	68.52	67.57	67.46	137570
2017-12-07	67.80	68.18	67.30	67.46	217802
2017-12-08	67.82	67.95	67.10	67.58	250849
2017-12-11	67.60	67.85	67.15	67.74	386033
2017-12-12	68.04	69.05	67.67	68.07	223715
2017-12-13	68.15	68.48	67.62	67.69	286112
2017-12-14	67.86	68.52	67.33	67.53	319683
2017-12-15	67.93	69.15	67.89	68.57	1100724
2017-12-18	69.43	69.69	68.87	69.23	295919
2017-12-19	69.35	70.35	69.23	69.47	193606
2017-12-20	69.89	69.95	69.13	69.70	148588
2017-12-21	69.92	70.57	69.47	70.25	133285
2017-12-22	70.07	71.02	69.91	70.33	129530
2017-12-26	70.28	71.08	70.10	70.13	119498
2017-12-27	70.10	70.80	69.75	70.26	112812
2017-12-28	70.39	70.44	69.61	70.38	127301
2017-12-29	70.57	71.37	69.59	69.63	169751
2018-01-02	69.85	70.48	69.39	69.52	416741
2018-01-03	69.63	69.67	69.13	69.48	415656
2018-01-04	69.86	71.55	69.86	71.32	297007
2018-01-05	71.48	71.76	70.64	70.94	176158
2018-01-08	70.71	71.45	70.03	70.37	90103
2018-01-09	70.36	70.62	69.85	69.88	152990
2018-01-10	69.53	69.88	68.61	68.74	132469
2018-01-11	68.89	70.09	68.57	70.08	177194
2018-01-12	70.31	72.48	69.69	72.13	376906
2018-01-16	73.78	76.73	73.52	75.76	663445
2018-01-17	76.14	76.14	74.16	74.71	216247
2018-01-18	74.49	75.06	73.75	74.07	221407
2018-01-19	74.07	76.61	73.98	76.57	251036
2018-01-22	76.43	76.46	75.56	76.44	230660
2018-01-23	74.78	76.20	73.13	74.67	421500
2018-01-24	74.81	74.90	72.03	72.45	236915
2018-01-25	72.73	72.73	71.51	71.89	134877
2018-01-26	72.01	72.76	71.67	72.75	180127
2018-01-29	72.26	72.94	71.83	72.34	198735
2018-01-30	71.70	72.14	71.54	71.65	204908
2018-01-31	72.05	72.46	70.28	70.31	208706
2018-02-01	70.17	71.93	69.71	71.87	231764
2018-02-02	71.19	71.19	69.37	69.54	205014
2018-02-05	68.27	69.04	64.57	64.57	469666
2018-02-06	63.05	66.81	62.85	66.12	461759
2018-02-07	65.75	67.12	65.51	66.48	266540
2018-02-08	66.79	75.43	66.71	70.68	755153
2018-02-09	71.63	72.14	68.53	71.36	416793
2018-02-12	71.21	71.72	69.70	70.50	321326
2018-02-13	70.14	71.06	69.04	70.92	246728
2018-02-14	70.29	72.09	69.95	71.97	279885
2018-02-15	72.39	73.71	72.02	73.51	279497
2018-02-16	73.12	74.20	72.74	72.90	166367
2018-02-20	72.38	73.19	72.01	72.28	179307
2018-02-21	72.26	73.62	71.41	72.26	210507
2018-02-22	72.60	73.62	71.52	73.16	173767
2018-02-23	73.53	73.76	71.94	73.14	146580
2018-02-26	73.42	73.97	72.59	73.72	354706
2018-02-27	73.91	74.32	72.12	72.21	158611
2018-02-28	72.35	72.96	69.65	69.69	224131
2018-03-01	69.43	69.95	67.60	68.37	238940
2018-03-02	67.67	69.52	66.36	69.30	166820
2018-03-05	68.86	70.02	68.13	69.71	155431
2018-03-06	70.07	70.66	69.12	70.66	183517
2018-03-07	70.08	71.17	69.43	70.34	168621
2018-03-08	70.58	71.15	69.98	70.78	120361
2018-03-09	71.34	73.66	70.88	73.63	162630
2018-03-12	73.46	73.46	71.74	72.21	153175
2018-03-13	72.66	72.94	71.54	71.68	175925
2018-03-14	71.84	71.84	70.54	70.62	163750
2018-03-15	70.84	71.63	70.35	70.76	132521
2018-03-16	70.86	72.53	70.71	72.29	491762
2018-03-19	72.01	72.01	70.74	71.81	115345
2018-03-20	71.83	72.27	71.23	71.45	88302
2018-03-21	71.58	72.58	71.14	71.69	121226
2018-03-22	70.75	70.98	68.51	68.51	190974
2018-03-23	69.04	69.18	66.80	66.80	310806
2018-03-26	68.23	68.67	66.99	68.54	154120
2018-03-27	68.70	68.95	67.03	67.27	274926
2018-03-28	67.38	68.27	66.74	67.90	221179
2018-03-29	68.27	70.25	67.99	69.37	236037
2018-04-02	69.24	69.24	66.14	66.72	161335
2018-04-03	67.00	67.79	66.45	67.68	211301
2018-04-04	66.49	68.27	66.18	68.13	182817
2018-04-05	68.76	69.59	68.24	69.37	155230
2018-04-06	68.55	69.50	65.93	66.49	210725
2018-04-09	67.09	67.57	66.36	66.64	136229
2018-04-10	67.87	68.82	66.99	68.51	134495
2018-04-11	68.14	68.62	67.62	68.51	105318
2018-04-12	68.97	70.06	68.87	69.62	124702
2018-04-13	69.97	70.24	69.30	69.64	99058
2018-04-16	70.34	71.13	70.32	70.90	101058
2018-04-17	71.49	71.98	70.73	71.42	118695
2018-04-18	71.69	72.38	71.51	71.73	94055
2018-04-19	71.63	71.98	70.57	70.63	138754
2018-04-20	70.38	70.51	69.64	70.39	105965
2018-04-23	70.65	71.85	70.21	70.45	85525
2018-04-24	70.86	71.11	68.80	69.72	122895
2018-04-25	69.67	71.32	69.09	70.87	253631
2018-04-26	70.92	72.85	69.02	69.61	152234
2018-04-27	69.57	70.14	68.80	69.44	97997
2018-04-30	69.76	69.92	68.53	68.56	224816
2018-05-01	68.21	69.53	67.51	69.41	134125
2018-05-02	69.26	70.68	69.06	70.13	172270
2018-05-03	69.75	70.57	69.29	69.57	203034
2018-05-04	69.05	70.09	68.84	69.73	298146
2018-05-07	72.41	74.73	70.97	74.14	304771
2018-05-08	74.14	74.55	72.96	73.96	170075
2018-05-09	74.06	74.34	72.90	73.65	115558
2018-05-10	73.75	73.92	73.40	73.76	73875
2018-05-11	73.23	74.15	73.02	73.99	150422
2018-05-14	74.35	74.41	73.57	73.72	145596
2018-05-15	73.29	74.28	73.20	73.79	173012
2018-05-16	73.83	74.89	73.38	73.73	291772
2018-05-17	75.45	81.00	74.28	79.16	658800
2018-05-18	79.54	79.54	78.45	78.54	307258
2018-05-21	78.92	81.45	78.68	80.69	261750
2018-05-22	81.00	81.14	79.89	79.95	187292
2018-05-23	79.84	79.84	78.61	79.05	235541
2018-05-24	79.02	80.82	78.88	80.36	234582
2018-05-25	80.00	81.07	79.48	80.20	171583
2018-05-29	79.75	80.19	78.71	79.07	191794
2018-05-30	79.79	81.38	79.53	80.75	294012
2018-05-31	80.54	81.42	79.20	79.91	190552
2018-06-01	81.05	81.48	79.96	80.35	230424
2018-06-04	80.36	80.71	79.31	79.95	166196
2018-06-05	79.61	80.20	79.28	80.17	138997
2018-06-06	80.48	81.89	80.16	81.67	185040
2018-06-07	81.90	82.25	81.46	81.92	134924
2018-06-08	81.75	81.89	80.28	80.56	203526
2018-06-11	80.89	81.84	80.73	80.97	119038
2018-06-12	81.04	81.86	80.44	81.36	133757
2018-06-13	81.41	81.49	80.71	80.93	144517
2018-06-14	81.25	81.84	80.00	80.16	209735
2018-06-15	79.24	80.48	78.98	79.75	424902
2018-06-18	79.25	80.48	79.01	79.35	166445
2018-06-19	78.53	78.69	77.07	78.26	179613
2018-06-20	78.62	78.62	77.69	78.43	141154
2018-06-21	78.31	78.45	77.15	78.35	142081
2018-06-22	78.92	79.53	77.87	78.21	560474
2018-06-25	78.05	78.05	75.44	76.25	222349
2018-06-26	76.18	77.24	75.94	76.93	136497
2018-06-27	77.03	77.73	76.01	76.04	217354
2018-06-28	75.95	75.95	73.54	74.31	209652
2018-06-29	74.78	76.02	74.59	74.64	150718
2018-07-02	73.86	74.90	73.36	74.87	116636
2018-07-03	75.19	75.90	73.66	73.73	112142
2018-07-05	74.25	75.53	73.79	75.47	138084
2018-07-06	75.53	76.04	74.78	75.84	110247
2018-07-09	75.90	77.50	75.22	77.30	139785
2018-07-10	77.50	77.89	76.43	77.26	136966
2018-07-11	76.36	76.53	75.10	75.19	141764
2018-07-12	75.97	76.70	75.18	76.02	154294
2018-07-13	76.00	78.16	75.95	77.48	199737
2018-07-16	77.76	77.76	76.53	77.00	131673
2018-07-17	76.93	77.65	76.53	77.46	126577
2018-07-18	77.54	78.11	77.26	77.90	98810
2018-07-19	77.63	78.13	77.44	77.65	149779
2018-07-20	77.27	77.83	76.67	77.23	128435
2018-07-23	76.95	77.11	75.97	76.93	83559
2018-07-24	77.64	78.23	76.68	77.05	142147
2018-07-25	76.91	77.87	75.87	77.77	146181
2018-07-26	78.06	80.44	77.92	80.08	232469
2018-07-27	80.13	80.31	78.23	78.59	130590
2018-07-30	78.59	79.86	78.25	79.43	239596
2018-07-31	79.94	82.50	79.56	82.07	331057
2018-08-01	82.07	83.00	80.36	81.06	342978
2018-08-02	80.58	81.99	80.00	81.36	195694
2018-08-03	81.37	82.01	79.63	79.94	215176
2018-08-06	80.00	80.52	79.34	80.42	204859
2018-08-07	80.74	81.57	80.72	80.97	139979
2018-08-08	80.99	81.25	79.60	79.85	261642
2018-08-09	79.00	79.00	75.26	76.79	356053
2018-08-10	75.85	76.50	75.58	75.61	152811
2018-08-13	75.25	76.41	74.91	75.17	159186
2018-08-14	75.45	77.14	75.45	76.65	173398
2018-08-15	76.03	77.04	75.77	76.92	198742
2018-08-16	77.28	77.80	76.51	77.63	116444
2018-08-17	77.50	78.81	77.50	78.70	120776
2018-08-20	78.58	79.73	78.58	79.50	147663
2018-08-21	79.66	80.84	79.66	80.41	153002
2018-08-22	80.12	80.71	79.83	80.29	164113
2018-08-23	80.13	80.47	79.53	80.06	120222
2018-08-24	80.34	80.83	79.67	80.71	129769
2018-08-27	81.22	82.07	81.22	81.97	136617
2018-08-28	82.11	82.40	81.82	82.30	168509
2018-08-29	82.44	83.11	81.78	82.84	212768
2018-08-30	82.53	83.44	81.78	82.93	231362
2018-08-31	82.52	83.21	81.89	82.99	215340
2018-09-04	82.99	83.18	81.79	83.02	188858
2018-09-05	82.92	83.15	82.00	82.18	175629
2018-09-06	82.27	82.67	81.76	82.26	245247
2018-09-07	81.96	82.89	81.64	82.72	121307
2018-09-10	83.18	83.67	82.49	82.61	127553
2018-09-11	82.32	83.01	81.94	82.88	259058
2018-09-12	82.75	83.75	82.44	83.34	113177
2018-09-13	83.51	84.05	83.09	83.67	194800
2018-09-14	83.64	85.39	83.49	84.81	176945
2018-09-17	84.79	85.71	83.41	84.02	167454
2018-09-18	84.21	84.54	83.09	84.10	173185
2018-09-19	84.17	84.60	83.66	83.98	132641
2018-09-20	84.30	84.90	83.53	84.41	150605
2018-09-21	84.62	85.52	84.50	85.18	372940
2018-09-24	84.86	85.69	84.62	85.66	143565
2018-09-25	85.87	86.01	85.00	85.99	140792
2018-09-26	86.00	87.33	85.68	86.69	293796
2018-09-27	86.79	87.30	86.10	87.07	257703
2018-09-28	86.83	87.38	86.52	87.13	204159
2018-10-01	87.63	87.63	86.37	86.53	299063
2018-10-02	86.30	87.10	85.82	86.66	196248
2018-10-03	86.80	87.99	86.13	87.64	139250
2018-10-04	88.65	89.23	86.70	86.87	238824
2018-10-05	86.90	87.38	84.65	85.20	255245
2018-10-08	85.29	86.44	84.96	86.35	139157
2018-10-09	86.30	87.35	85.50	86.70	202593
2018-10-10	86.39	86.42	82.73	82.86	573079
2018-10-11	82.40	83.04	81.03	81.05	276374
2018-10-12	82.65	82.65	78.82	79.92	271775
2018-10-15	79.56	81.36	79.20	80.61	172289
2018-10-16	81.32	83.02	80.55	82.96	165549
2018-10-17	82.60	83.17	81.94	82.73	116059
2018-10-18	82.26	82.35	79.34	79.47	161924
2018-10-19	79.62	80.90	78.15	78.79	286850
2018-10-22	79.33	79.64	78.16	78.36	171422
2018-10-23	76.66	77.02	74.85	76.18	232962
2018-10-24	76.30	76.87	73.45	73.56	161548
2018-10-25	74.24	74.70	73.60	73.71	198339
2018-10-26	72.86	74.70	71.60	73.71	217563
2018-10-29	74.93	76.13	72.08	73.15	179488
2018-10-30	73.54	77.84	72.90	77.72	360145
2018-10-31	78.64	80.45	77.85	79.57	543597
2018-11-01	80.19	81.86	80.02	81.24	208396
2018-11-02	82.20	82.50	81.24	82.31	110944
2018-11-05	82.42	84.09	82.06	83.28	144782
2018-11-06	82.99	84.78	82.99	84.74	187039
2018-11-07	84.95	88.70	84.50	88.20	318022
2018-11-08	84.71	89.72	82.36	88.74	283870
2018-11-09	88.53	89.07	86.57	87.83	183870
2018-11-12	86.24	87.28	84.98	85.29	215304
2018-11-13	85.86	87.11	84.44	84.60	294328
2018-11-14	85.87	86.57	83.77	84.30	192945
2018-11-15	83.79	86.53	83.57	85.98	192823
2018-11-16	85.25	86.46	85.25	85.81	309235
2018-11-19	85.71	86.39	83.84	84.08	213786
2018-11-20	82.71	82.88	80.41	81.06	276566
2018-11-21	81.42	83.82	81.42	82.58	276169
2018-11-23	81.68	83.58	81.68	82.55	139170
2018-11-26	83.34	84.24	82.88	84.00	255182
2018-11-27	83.27	83.95	83.02	83.54	154837
2018-11-28	84.17	85.93	82.45	85.91	257984
2018-11-29	85.60	87.06	85.43	86.48	215268
2018-11-30	86.19	87.66	85.59	87.37	248293
2018-12-03	88.77	89.32	86.29	88.82	343589
2018-12-04	88.84	89.00	84.01	84.13	394579
2018-12-06	82.26	82.40	78.18	81.02	358918
2018-12-07	80.84	81.50	78.44	79.20	295649
2018-12-10	79.41	79.41	76.83	77.86	191304
2018-12-11	79.54	79.74	76.40	76.98	210528
2018-12-12	78.69	80.87	77.90	79.81	307216
2018-12-13	80.04	80.04	78.72	79.29	256766
2018-12-14	78.21	79.13	75.94	76.13	336277
2018-12-17	76.15	76.67	72.84	73.35	395831
2018-12-18	74.09	76.45	73.46	75.26	405907
2018-12-19	75.75	76.19	71.72	72.38	263273
2018-12-20	72.05	72.58	70.28	71.77	278578
2018-12-21	73.00	76.50	73.00	74.64	1314155
2018-12-24	74.43	74.44	71.99	72.00	204421
2018-12-26	72.58	76.75	71.77	76.72	315622
2018-12-27	75.14	76.23	73.38	76.11	308717
2018-12-28	76.28	77.24	75.51	76.03	372599
2018-12-31	76.66	77.63	75.88	77.61	211079
2019-01-02	76.02	77.64	75.15	77.58	231507
2019-01-03	77.05	77.58	75.05	75.12	256865
2019-01-04	76.68	78.70	76.10	78.41	348255
2019-01-07	78.63	78.72	77.45	77.81	277000
2019-01-08	78.52	78.77	76.87	78.47	302274
2019-01-09	78.90	80.26	78.58	79.63	257509
2019-01-10	79.04	81.04	78.82	80.83	175779
2019-01-11	80.56	81.25	80.22	80.45	217998
2019-01-14	79.95	80.86	79.46	80.37	215402
2019-01-15	80.34	81.11	79.01	80.43	173218
2019-01-16	80.38	81.28	80.38	80.89	227112
2019-01-17	80.27	82.67	80.13	82.19	252804
2019-01-18	83.07	85.72	82.96	84.79	237590
2019-01-22	83.74	83.92	81.54	82.71	258821
2019-01-23	83.11	83.87	81.18	82.01	387438
2019-01-24	81.76	82.86	81.45	82.81	125692
2019-01-25	83.93	84.98	83.87	84.11	172459
2019-01-28	82.96	84.49	82.91	84.13	172405
2019-01-29	84.66	85.88	83.63	84.29	191944
2019-01-30	84.97	84.97	82.47	83.72	369641
2019-01-31	83.75	85.36	83.00	85.26	264349
2019-02-01	85.28	86.51	84.93	86.30	267461
2019-02-04	86.47	87.65	85.95	87.57	224521
2019-02-05	87.95	88.66	87.81	88.61	274442
2019-02-06	88.56	89.83	88.34	88.66	243176
2019-02-07	79.99	80.50	69.39	79.04	1940304
2019-02-08	78.11	78.11	73.40	74.68	1175694
2019-02-11	74.52	74.52	69.45	70.55	1370318
2019-02-12	70.67	72.97	70.55	72.55	827769
2019-02-13	72.79	75.20	72.79	74.64	687030
2019-02-14	74.28	75.11	74.08	74.78	669031
2019-02-15	75.59	77.28	75.29	76.83	570127
2019-02-19	76.55	77.19	74.81	74.82	440844
2019-02-20	74.86	76.20	74.43	75.64	482592
2019-02-21	75.57	75.76	74.93	75.26	287213
2019-02-22	75.74	77.31	75.28	77.10	336572
2019-02-25	77.74	78.22	77.06	77.38	313047
2019-02-26	77.35	77.75	75.49	75.53	247022
2019-02-27	75.34	76.25	74.88	75.75	238195
2019-02-28	75.36	75.78	73.78	73.82	309315
2019-03-01	74.68	75.30	74.16	74.82	318662
2019-03-04	74.87	75.11	73.17	73.82	630843
2019-03-05	73.87	74.06	73.12	73.15	198258
2019-03-06	73.13	73.13	70.98	71.03	331722
2019-03-07	71.14	71.54	69.50	69.74	299431
2019-03-08	69.03	69.28	68.33	68.77	273694
2019-03-11	68.99	69.25	68.19	68.96	395719
2019-03-12	69.10	69.64	68.55	68.87	218704
2019-03-13	69.24	69.52	68.72	68.59	333866
2019-03-14	68.43	68.67	67.38	67.41	306643
2019-03-15	67.64	68.34	67.32	67.36	772671
2019-03-18	67.60	68.53	67.02	67.79	379490
2019-03-19	68.11	68.67	67.31	67.49	324519
2019-03-20	67.33	67.93	65.69	66.40	275661
2019-03-21	65.84	68.05	65.84	67.32	252849
2019-03-22	66.56	66.88	63.24	63.28	349972
2019-03-25	63.28	63.60	62.37	62.80	364315
2019-03-26	63.47	65.88	63.45	63.74	283111
2019-03-27	63.81	64.44	63.14	63.48	270141
2019-03-28	63.59	64.39	63.04	63.82	225036
2019-03-29	64.35	66.11	64.27	65.16	457263
2019-04-01	65.95	66.90	65.85	66.32	252902
2019-04-02	66.49	67.09	65.95	66.76	269206
2019-04-03	67.57	67.98	67.06	67.07	213962
2019-04-04	67.22	68.27	67.22	67.91	125886
2019-04-05	68.26	68.77	67.90	68.45	228731
2019-04-08	68.11	69.41	67.69	69.37	271836
2019-04-09	68.95	69.36	67.75	67.82	217546
2019-04-10	67.92	68.50	67.20	68.41	191425
2019-04-11	68.72	69.40	68.00	68.52	169090
2019-04-12	69.18	69.69	68.62	69.31	152262
2019-04-15	69.50	70.50	69.26	70.08	284920
2019-04-16	70.56	71.33	69.79	70.73	449949
2019-04-17	71.48	72.00	70.62	71.29	219636
2019-04-18	71.40	72.66	71.37	71.64	226359
2019-04-22	71.20	71.48	69.69	70.24	162569
2019-04-23	70.39	71.05	69.62	70.71	328715
2019-04-24	70.62	72.18	70.60	71.51	250655
2019-04-25	70.87	70.87	68.64	68.81	200855
2019-04-26	68.81	69.53	68.23	69.05	252078
2019-04-29	69.28	71.22	69.28	70.84	233854
2019-04-30	70.69	70.91	69.17	69.19	607037
2019-05-01	69.56	70.15	68.43	68.94	425057
2019-05-02	68.67	69.97	68.24	69.12	403927
2019-05-03	69.90	71.07	69.82	70.96	369418
2019-05-06	69.07	70.69	69.07	69.95	550069
2019-05-07	68.85	69.73	66.72	67.59	292007
2019-05-08	67.49	68.02	66.01	66.06	568190
2019-05-09	65.22	66.01	64.39	65.57	599151
2019-05-10	65.51	66.24	63.67	65.73	366203
2019-05-13	64.10	64.20	61.98	62.57	539571
2019-05-14	62.87	63.43	62.38	62.77	302171
2019-05-15	62.04	63.70	62.03	63.31	370011
2019-05-16	63.62	64.42	62.81	62.99	302090
2019-05-17	62.38	63.50	60.81	60.83	379856
2019-05-20	59.92	61.42	59.71	60.54	423842
2019-05-21	60.75	62.38	60.03	61.90	453838
2019-05-22	61.49	61.98	60.85	61.63	186829
2019-05-23	60.49	60.51	59.27	60.04	238778
2019-05-24	60.66	60.93	59.81	60.76	257026
2019-05-28	60.76	60.93	59.97	60.05	224815
2019-05-29	59.40	59.51	58.30	58.61	303356
2019-05-30	58.67	59.53	58.00	58.49	632879
2019-05-31	57.19	57.42	55.51	56.23	444805
2019-06-03	56.08	58.06	56.08	57.69	491617
2019-06-04	58.45	60.36	58.45	60.18	422679
2019-06-05	60.24	61.02	59.37	60.85	348933
2019-06-06	60.77	61.95	60.29	60.36	667313
2019-06-07	60.85	62.64	60.77	61.76	439202
2019-06-10	62.08	63.43	62.08	62.82	291797
2019-06-11	63.70	64.05	62.45	63.01	228585
2019-06-12	62.57	63.54	62.40	63.17	236312
2019-06-13	63.75	64.09	62.61	62.88	236680
2019-06-14	62.48	62.84	61.91	62.03	329696
2019-06-17	61.99	62.84	61.95	62.44	204618
2019-06-18	63.01	64.48	62.73	63.22	253442
2019-06-19	63.71	64.18	62.81	63.99	353982
2019-06-20	64.93	65.39	64.25	65.39	361236
2019-06-21	65.37	65.92	65.10	65.75	608994
2019-06-24	65.84	66.16	65.28	65.53	319299
2019-06-25	65.55	66.86	65.23	66.61	425286
2019-06-26	66.67	66.90	65.68	65.78	293077
2019-06-27	66.02	67.43	65.39	67.39	258396
2019-06-28	67.64	68.99	67.64	68.50	591640
2019-07-01	69.75	69.99	67.55	67.98	227798
2019-07-02	67.91	68.18	66.84	67.30	209869
2019-07-03	67.55	67.78	66.69	66.97	67674
2019-07-05	66.28	66.57	65.18	66.33	125338
2019-07-08	66.07	66.39	65.22	65.61	153688
2019-07-09	64.91	65.19	64.26	64.86	335601
2019-07-10	65.30	65.87	64.71	64.77	199905
2019-07-11	64.90	65.07	63.69	63.82	232424
2019-07-12	64.11	65.39	64.06	64.70	380031
2019-07-15	64.38	65.57	64.31	65.49	347912
2019-07-16	65.16	65.94	65.03	65.69	266544
2019-07-17	65.40	66.59	65.18	65.85	354434
2019-07-18	65.84	66.13	65.31	65.96	243273
2019-07-19	65.75	66.98	65.75	66.12	174879
2019-07-22	66.19	66.80	65.16	65.38	251470
2019-07-23	65.84	66.70	65.36	66.55	326532
2019-07-24	66.06	68.47	66.06	68.35	315784
2019-07-25	68.11	68.23	66.64	67.14	149936
2019-07-26	67.29	67.94	66.82	67.18	200371
2019-07-29	67.30	68.02	66.49	67.97	221894
2019-07-30	67.19	68.78	67.00	68.76	286535
2019-07-31	68.91	69.65	67.45	68.11	395388
2019-08-01	68.04	68.55	66.04	66.59	395309
2019-08-02	66.03	66.11	64.65	64.99	219483
2019-08-05	63.48	64.62	63.48	64.13	355415
2019-08-06	64.16	65.15	64.07	64.90	317549
2019-08-07	64.25	65.01	63.85	64.79	334060
2019-08-08	63.57	64.57	57.75	58.07	739550
2019-08-09	57.65	58.65	56.92	57.87	387877
2019-08-12	57.55	57.92	57.07	57.75	508450
2019-08-13	57.52	60.34	57.03	57.75	275921
2019-08-14	56.58	57.33	54.79	54.82	331122
2019-08-15	55.00	56.49	54.63	56.12	385052
2019-08-16	56.42	57.94	56.42	57.16	278294
2019-08-19	58.12	58.48	57.63	57.76	235738
2019-08-20	57.65	57.85	56.52	56.59	217797
2019-08-21	57.31	57.41	56.44	56.61	185291
2019-08-22	56.92	57.39	56.03	56.50	224179
2019-08-23	56.03	56.03	53.63	53.86	340875
2019-08-26	54.46	54.51	53.56	53.97	282264
2019-08-27	54.49	54.98	54.12	54.33	542376
2019-08-28	54.16	55.73	53.89	55.51	247579
2019-08-29	56.36	56.85	55.89	56.03	235056
2019-08-30	56.50	56.94	55.83	56.00	312577
2019-09-03	55.50	55.61	54.08	54.75	313140
2019-09-04	55.42	56.50	55.42	55.95	180588
2019-09-05	56.81	59.05	56.72	58.70	223636
2019-09-06	58.70	59.51	58.58	58.86	180420
2019-09-09	59.17	60.78	58.91	60.77	212351
2019-09-10	60.74	63.42	60.25	63.26	285996
2019-09-11	63.33	65.11	62.01	64.80	246696
2019-09-12	65.06	66.18	63.58	65.26	244232
2019-09-13	66.15	66.53	64.90	66.01	258009
2019-09-16	65.62	66.30	65.51	66.28	211267
2019-09-17	65.74	66.12	64.71	65.16	179840
2019-09-18	65.11	65.39	63.30	63.78	247852
2019-09-19	63.60	64.29	62.56	62.79	316835
2019-09-20	63.20	68.85	62.48	68.07	1059416
2019-09-23	67.43	68.23	66.69	67.81	268083
2019-09-24	67.90	68.49	65.75	66.18	523137
2019-09-25	65.76	67.16	65.15	67.13	336335
2019-09-26	67.11	67.55	66.53	67.25	245865
2019-09-27	67.78	68.26	66.65	67.18	297641
2019-09-30	67.07	67.37	65.93	65.94	321364
2019-10-01	66.23	66.77	60.87	62.24	410877
2019-10-02	61.55	62.05	59.89	60.65	405444
2019-10-03	60.47	61.30	59.60	61.26	235150
2019-10-04	61.36	62.24	61.19	61.96	235168
2019-10-07	61.79	62.35	61.14	61.23	191417
2019-10-08	60.31	60.55	59.22	59.95	226805
2019-10-09	60.85	61.11	60.06	60.45	252951
2019-10-10	60.68	61.88	60.68	60.94	229590
2019-10-11	62.04	63.79	61.47	63.02	360702
2019-10-14	62.49	62.66	61.65	62.50	184519
2019-10-15	62.74	64.74	61.83	64.52	341204
2019-10-16	64.61	65.48	64.57	65.01	324320
2019-10-17	65.40	65.92	64.21	64.93	156627
2019-10-18	64.40	65.70	64.40	65.38	195927
2019-10-21	66.35	67.09	66.12	66.21	166247
2019-10-22	65.98	67.51	65.35	67.22	201213
2019-10-23	67.61	67.61	66.56	67.50	164361
2019-10-24	68.00	68.00	66.45	67.00	155593
2019-10-25	67.12	68.46	67.12	68.45	141464
2019-10-28	69.18	70.24	69.08	69.24	288097
2019-10-29	68.64	69.23	68.25	68.54	168292
2019-10-30	68.53	68.53	67.25	67.90	155388
2019-10-31	67.42	67.47	65.73	66.86	303164
2019-11-01	67.26	70.33	67.26	70.20	321630
2019-11-04	71.00	72.56	70.30	72.26	261796
2019-11-05	72.36	73.50	71.98	72.07	183742
2019-11-06	71.93	71.93	70.70	71.25	329207
2019-11-07	72.69	74.90	69.25	69.75	286070
2019-11-08	69.61	70.03	68.82	69.95	194622
2019-11-11	69.00	69.63	68.28	69.22	174325
2019-11-12	69.32	69.73	68.85	69.26	139065
2019-11-13	68.30	69.06	68.04	68.76	217063
2019-11-14	68.46	69.03	67.56	67.60	197230
2019-11-15	68.35	69.03	67.54	68.47	150956
2019-11-18	67.96	68.00	67.22	67.60	134635
2019-11-19	67.98	68.71	67.35	68.65	125586
2019-11-20	68.23	69.11	67.85	68.69	234424
2019-11-21	69.00	69.19	68.29	68.92	173279
2019-11-22	69.43	70.46	68.91	69.99	280372
2019-11-25	70.45	72.88	70.39	72.52	299352
2019-11-26	72.20	73.26	71.85	72.68	321374
2019-11-27	72.59	73.09	70.87	71.11	197982
2019-11-29	70.92	71.23	69.95	70.17	84566
2019-12-02	70.44	70.83	69.56	69.62	146734
2019-12-03	68.72	70.55	68.26	70.15	216589
2019-12-04	70.86	71.62	70.55	70.80	230864
2019-12-05	71.46	72.49	70.87	70.89	148532
2019-12-06	71.78	72.45	71.70	71.74	232769
2019-12-09	71.52	72.03	71.43	71.56	185508
2019-12-10	71.41	72.71	70.98	72.67	149071
2019-12-11	72.80	73.49	72.67	72.96	190794
2019-12-12	72.98	74.52	72.52	74.39	189175
2019-12-13	74.10	74.67	73.29	73.63	217148
2019-12-16	74.40	75.67	73.91	74.90	297306
2019-12-17	75.04	75.43	74.70	75.40	188557
2019-12-18	75.75	76.87	75.15	76.86	308094
2019-12-19	76.64	77.00	75.53	75.72	262505
2019-12-20	76.11	77.62	75.74	76.76	837231
2019-12-23	76.86	76.86	75.08	75.66	157645
2019-12-24	75.88	75.92	75.17	75.38	54977
2019-12-26	75.58	75.90	75.31	75.75	64904
2019-12-27	75.94	75.94	75.25	75.51	114307
2019-12-30	75.64	76.16	75.26	75.58	190861
2019-12-31	75.48	76.08	74.83	74.83	217327
2020-01-02	75.83	75.84	73.84	75.83	192483
2020-01-03	74.25	75.63	74.23	75.17	122316
2020-01-06	74.38	75.75	74.22	75.39	132029
2020-01-07	74.68	76.34	74.66	75.75	190210
2020-01-08	75.64	76.19	75.10	75.33	172553
2020-01-09	75.49	75.71	74.71	74.79	173908
2020-01-10	74.53	75.15	73.67	73.96	216001
2020-01-13	74.27	75.17	73.81	74.71	214509
2020-01-14	74.61	75.19	74.26	74.69	234141
2020-01-15	74.69	75.18	73.93	74.46	208433
2020-01-16	75.13	76.13	74.83	75.17	257262
2020-01-17	75.38	75.83	75.00	75.53	253158
2020-01-21	75.09	75.26	73.78	73.93	133893
2020-01-22	74.27	74.94	73.50	73.67	174782
2020-01-23	73.30	73.87	72.13	73.59	174018
2020-01-24	73.44	73.70	72.74	73.47	177385
2020-01-27	72.13	73.05	71.64	72.44	292992
2020-01-28	72.86	74.30	72.80	73.69	127208
2020-01-29	73.86	74.93	73.82	74.58	298297
2020-01-30	73.65	74.98	73.42	74.85	159632
2020-01-31	74.33	74.53	71.88	71.96	214038
2020-02-03	72.42	74.55	72.29	74.37	218948
2020-02-04	75.65	77.50	75.59	77.32	250516
2020-02-05	78.63	78.97	77.21	77.34	386054
2020-02-06	76.00	76.05	69.84	71.70	607136
2020-02-07	71.73	73.41	71.16	71.75	274801
2020-02-10	71.12	71.98	70.18	71.86	250324
2020-02-11	72.52	76.68	72.10	76.50	402559
2020-02-12	77.33	78.41	76.84	77.94	222438
2020-02-13	77.49	77.87	75.88	76.34	202636
2020-02-14	76.54	76.56	75.05	76.01	164215
2020-02-18	75.79	77.07	74.84	75.22	135823
2020-02-19	75.59	75.88	74.22	74.24	144462
2020-02-20	73.65	75.42	73.33	74.87	162430
2020-02-21	74.46	75.26	73.36	74.91	212602
2020-02-24	72.36	72.91	70.75	70.79	244023
2020-02-25	71.12	71.12	66.98	67.56	412153
2020-02-26	68.20	69.15	65.72	66.53	348403
2020-02-27	64.89	67.15	63.53	63.86	190138
2020-02-28	61.29	63.30	60.43	61.58	379616
2020-03-02	62.00	63.94	59.55	63.87	428883
2020-03-03	63.87	66.35	61.90	62.62	267881
2020-03-04	63.93	65.62	62.51	65.44	181745
2020-03-05	63.65	64.00	61.30	62.21	253082
2020-03-06	59.60	61.61	58.83	60.63	211622
2020-03-09	55.81	56.68	52.41	52.53	487582
2020-03-10	54.76	56.27	51.84	56.13	369239
2020-03-11	53.55	55.27	49.90	50.22	305063
2020-03-12	45.49	45.54	37.60	43.29	963467
2020-03-13	46.36	48.11	41.53	48.11	571659
2020-03-16	41.01	43.20	39.76	40.45	587737
2020-03-17	41.23	45.20	38.15	42.71	548908
2020-03-18	39.36	40.23	35.21	38.24	557323
2020-03-19	37.81	42.94	36.74	41.93	485939
2020-03-20	42.09	43.83	40.67	42.00	760853
2020-03-23	41.72	43.84	38.39	42.22	466668
2020-03-24	43.22	47.99	43.17	47.23	385384
2020-03-25	47.71	50.49	45.66	48.72	356895
2020-03-26	49.36	51.93	48.91	51.06	355780
2020-03-27	48.01	49.40	46.64	47.49	283395
2020-03-30	47.31	50.57	46.04	48.96	349334
2020-03-31	48.51	49.66	47.84	49.52	658812
2020-04-01	46.66	47.43	43.62	44.06	464040
2020-04-02	43.37	48.22	43.22	46.20	499518
2020-04-03	45.64	46.47	41.43	43.55	391922
2020-04-06	46.24	51.17	45.96	51.07	327382
2020-04-07	53.00	54.93	49.37	49.79	273376
2020-04-08	50.20	52.76	49.07	52.15	219694
2020-04-09	53.68	55.51	53.65	55.25	192050
2020-04-13	54.45	55.79	51.96	52.96	177976
2020-04-14	54.76	56.41	52.59	52.80	202163
2020-04-15	50.15	50.89	48.81	49.17	319545
2020-04-16	49.40	49.79	46.53	48.23	222112
2020-04-17	51.00	53.80	49.86	51.14	246469
2020-04-20	49.37	51.47	49.37	50.56	218746
2020-04-21	48.80	49.76	47.63	48.10	137143
2020-04-22	50.07	52.29	49.01	51.60	248220
2020-04-23	52.44	54.20	52.44	52.85	327147
2020-04-24	53.48	54.19	52.54	53.90	184001
2020-04-27	54.21	57.36	54.01	56.97	244054
2020-04-28	58.91	59.69	56.32	56.92	296790
2020-04-29	59.64	61.79	57.36	61.07	334087
2020-04-30	59.09	59.45	58.03	58.39	330997
2020-05-01	56.67	57.14	54.22	55.78	297840
2020-05-04	54.82	55.88	54.00	55.50	218991
2020-05-05	57.05	57.69	55.33	55.78	176793
2020-05-06	55.84	55.84	54.31	54.45	129830
2020-05-07	55.89	56.39	55.04	56.18	217421
2020-05-08	57.74	59.95	57.01	59.87	274552
2020-05-11	58.58	60.29	57.41	59.73	403383
2020-05-12	60.00	60.31	56.75	56.87	338827
2020-05-13	55.92	56.78	54.41	55.03	194571
2020-05-14	53.26	54.87	52.04	54.61	209075
2020-05-15	54.41	56.20	53.57	55.52	137619
2020-05-18	58.52	61.57	58.52	61.15	199876
2020-05-19	60.49	62.02	59.51	59.54	167302
2020-05-20	60.87	62.50	60.55	61.33	268079
2020-05-21	61.04	62.33	61.01	61.51	240102
2020-05-22	61.96	62.17	59.91	61.44	129489
2020-05-26	64.65	65.72	63.48	63.54	211895
2020-05-27	65.65	65.77	63.36	65.42	276810
2020-05-28	66.32	66.32	62.94	63.19	339549
2020-05-29	62.63	63.80	61.05	63.30	275641
2020-06-01	63.40	66.15	62.97	65.24	367534
2020-06-02	65.59	66.16	63.46	64.13	366100
2020-06-03	65.71	68.99	65.51	67.34	281764
2020-06-04	66.74	69.67	66.22	69.55	352315
2020-06-05	72.77	74.38	72.31	72.98	391888
2020-06-08	73.94	74.80	73.32	73.52	251718
2020-06-09	71.75	73.36	71.40	72.28	210794
2020-06-10	71.86	72.14	67.96	67.90	335138
2020-06-11	64.70	64.84	62.50	63.07	379322
2020-06-12	66.34	66.38	61.50	64.12	328672
2020-06-15	61.24	65.80	61.24	64.74	235238
2020-06-16	67.73	68.61	65.77	67.22	200900
2020-06-17	67.29	67.29	65.20	65.27	197039
2020-06-18	64.55	66.20	64.36	65.10	216846
2020-06-19	66.38	66.61	63.31	63.35	493420
2020-06-22	62.90	64.14	61.96	63.87	370371
2020-06-23	65.28	65.28	62.68	63.43	548637
2020-06-24	62.25	62.32	59.86	60.47	226641
2020-06-25	59.83	61.31	58.67	61.00	370214
2020-06-26	60.47	61.57	59.74	60.66	753108
2020-06-29	61.86	64.44	61.22	64.36	454493
2020-06-30	63.87	65.00	63.56	64.38	286317
2020-07-01	64.78	65.08	62.25	62.39	199871
2020-07-02	63.88	65.73	62.94	63.19	152801
2020-07-06	65.08	65.16	63.56	63.97	163307
2020-07-07	63.19	63.65	61.51	61.64	201694
2020-07-08	61.44	62.85	61.15	62.74	144088
2020-07-09	62.70	62.70	60.16	60.92	161866
2020-07-10	61.35	62.96	60.97	62.89	183577
2020-07-13	63.96	65.72	63.29	63.78	196416
2020-07-14	63.90	65.31	63.17	65.22	179046
2020-07-15	67.46	68.72	66.26	67.48	258297
2020-07-16	67.00	67.87	65.88	66.44	181665
2020-07-17	66.77	67.93	66.41	67.26	133298
2020-07-20	66.73	67.08	65.95	66.57	123438
2020-07-21	67.73	67.84	66.01	66.77	209201
2020-07-22	66.01	67.67	65.57	66.19	205838
2020-07-23	65.91	67.62	65.91	66.67	132677
2020-07-24	66.06	67.32	66.06	66.44	118315
2020-07-27	66.45	68.57	66.42	68.55	169810
2020-07-28	68.11	68.21	65.73	65.92	106580
2020-07-29	66.52	69.61	66.43	69.40	256476
2020-07-30	68.09	68.60	67.40	67.93	158876
2020-07-31	67.45	67.60	65.46	67.26	219226
2020-08-03	68.37	69.78	67.58	69.35	147304
2020-08-04	68.85	69.38	68.24	69.16	120823
2020-08-05	70.12	71.19	70.00	70.92	138727
2020-08-06	70.72	71.62	70.20	70.74	178220
2020-08-07	70.89	73.06	70.77	72.90	283959
2020-08-10	73.39	76.27	73.31	74.29	309146
2020-08-11	75.53	76.26	73.85	74.18	262017
2020-08-12	75.93	75.93	74.08	74.35	260032
2020-08-13	78.50	80.22	75.84	77.06	380544
2020-08-14	76.37	76.92	75.02	76.40	255452
2020-08-17	75.31	76.51	75.00	75.39	338093
2020-08-18	75.02	75.32	73.35	73.58	363202
2020-08-19	74.14	74.38	72.95	73.10	208865
2020-08-20	72.10	72.89	72.02	72.25	150861
2020-08-21	71.76	72.28	71.12	71.24	145684
2020-08-24	71.68	73.22	71.03	73.05	151265
2020-08-25	73.62	73.62	72.67	73.32	156562
2020-08-26	73.25	73.78	72.77	73.36	124835
2020-08-27	73.81	74.22	72.32	72.43	184527
2020-08-28	73.04	73.77	72.46	73.64	132157
2020-08-31	73.60	73.85	71.97	71.98	271680
2020-09-01	71.74	74.00	71.10	73.99	139017
2020-09-02	73.62	74.46	73.34	74.10	140629
2020-09-03	74.30	74.37	70.04	70.45	134847
2020-09-04	71.84	72.28	68.87	70.00	147219
2020-09-08	69.50	69.68	67.24	67.70	271583
2020-09-09	68.54	69.53	67.74	68.98	221342
2020-09-10	69.34	69.46	66.97	67.03	195752
2020-09-11	67.54	68.50	66.55	67.11	157639
2020-09-14	68.00	69.09	67.23	68.33	177550
2020-09-15	68.84	69.69	68.13	69.04	180136
2020-09-16	69.33	71.65	69.04	70.84	275763
2020-09-17	69.53	70.97	69.02	69.83	141346
2020-09-18	70.19	70.86	68.44	69.18	547503
2020-09-21	67.65	68.07	63.07	64.00	284806
2020-09-22	64.13	65.27	63.26	64.91	210233
2020-09-23	64.81	66.09	63.20	63.27	195493
2020-09-24	63.47	64.89	62.30	64.00	229041
2020-09-25	63.09	64.49	63.03	63.91	240683
2020-09-28	65.29	67.35	64.70	66.43	182250
2020-09-29	66.64	67.79	66.16	67.25	195756
2020-09-30	67.32	68.29	66.52	67.12	175909
2020-10-01	67.97	68.41	67.07	68.06	227570
2020-10-02	66.38	69.29	66.38	68.57	155447
2020-10-05	69.49	71.70	69.49	71.37	194911
2020-10-06	72.44	72.97	70.48	70.53	216374
2020-10-07	71.70	72.85	71.35	72.52	185389
2020-10-08	73.66	74.19	72.73	73.51	185066
2020-10-09	74.60	75.41	72.62	73.18	200505
2020-10-12	73.56	74.65	72.66	73.54	198099
2020-10-13	72.96	73.80	72.02	72.37	257286
2020-10-14	72.80	73.52	72.44	72.82	191387
2020-10-15	71.49	73.44	71.03	73.34	124216
2020-10-16	73.33	73.98	72.41	73.35	151292
2020-10-19	73.77	74.09	72.79	73.36	161323
2020-10-20	74.09	74.61	74.07	74.36	167558
2020-10-21	74.34	74.65	72.77	72.91	156056
2020-10-22	73.31	73.95	72.53	73.67	153186
2020-10-23	74.31	74.55	73.45	74.24	150229
2020-10-26	72.84	73.07	71.51	72.86	179982
2020-10-27	72.60	72.60	71.37	71.42	172982
2020-10-28	69.47	70.63	68.76	69.57	213027
2020-10-29	69.05	71.50	68.41	71.03	169554
2020-10-30	70.77	71.90	69.89	71.60	258357
2020-11-02	72.66	75.18	72.24	74.26	270583
2020-11-03	75.86	76.46	73.53	74.01	276042
2020-11-04	72.29	73.24	68.64	71.21	229922
2020-11-05	72.02	75.12	72.02	74.45	202918
2020-11-06	74.82	75.74	74.23	75.45	167429
2020-11-09	80.51	84.18	80.38	81.32	351856
2020-11-10	82.77	84.39	82.30	83.08	381206
2020-11-11	83.31	83.49	80.44	81.02	249007
2020-11-12	79.46	80.98	77.60	78.51	274172
2020-11-13	79.51	80.70	78.43	79.63	194750
2020-11-16	81.07	83.68	81.07	83.44	332586
2020-11-17	82.34	84.28	80.95	83.38	242736
2020-11-18	83.78	84.55	81.86	81.91	277282
2020-11-19	81.50	82.13	80.31	81.42	193221
2020-11-20	80.76	80.87	78.89	80.03	354104
2020-11-23	80.98	81.88	80.89	81.08	268356
2020-11-24	82.16	84.24	81.46	83.77	272688
2020-11-25	82.98	83.59	82.08	83.22	140590
2020-11-27	83.20	83.64	82.07	83.29	67196
2020-11-30	82.60	83.00	80.87	81.81	250779
2020-12-01	83.20	83.45	81.38	82.41	312250
2020-12-02	81.90	82.93	81.79	82.28	196546
2020-12-03	82.25	82.35	81.13	81.30	199350
2020-12-04	81.93	84.05	81.89	83.74	159959
2020-12-07	83.74	83.80	82.43	83.30	152913
2020-12-08	82.46	85.51	82.46	85.43	289183
2020-12-09	85.92	86.87	83.99	85.04	215217
2020-12-10	84.28	85.21	83.45	85.11	203057
2020-12-11	84.46	85.72	84.04	85.13	228872
2020-12-14	85.90	86.02	83.64	83.79	224122
2020-12-15	84.79	85.42	83.59	84.79	303861
2020-12-16	85.38	85.38	83.46	83.87	233675
2020-12-17	84.53	85.33	83.07	85.26	254151
2020-12-18	85.39	86.01	83.43	83.62	772060
2020-12-21	81.72	82.90	80.67	82.32	234649
2020-12-22	82.52	83.21	81.74	82.21	164155
2020-12-23	82.62	83.81	82.24	83.16	184504
2020-12-24	83.12	83.41	82.23	83.27	66842
2020-12-28	84.55	84.95	83.07	83.09	110431
2020-12-29	83.55	83.55	81.23	81.52	159178
2020-12-30	81.61	83.63	81.61	83.15	167418
2020-12-31	83.20	83.92	82.19	83.06	171069
2021-01-04	84.12	85.07	80.57	81.12	263029
2021-01-05	80.67	84.98	80.67	84.68	273875
2021-01-06	86.00	90.78	85.39	89.98	542964
2021-01-07	90.71	92.09	90.32	91.22	198775
2021-01-08	92.14	92.27	87.69	89.22	369243
2021-01-11	87.67	89.83	87.60	89.77	174843
2021-01-12	89.96	91.30	88.99	91.09	215239
2021-01-13	91.88	92.22	89.22	90.18	228764
2021-01-14	91.36	91.36	89.68	90.72	221626
2021-01-15	89.27	89.27	86.99	87.80	245420
2021-01-19	88.93	89.74	88.39	89.66	216874
2021-01-20	89.83	91.19	88.80	90.96	222448
2021-01-21	91.60	92.58	90.53	92.37	277857
2021-01-22	91.40	93.39	90.81	93.19	281885
2021-01-25	92.46	94.39	90.19	90.64	246162
2021-01-26	91.90	91.90	88.05	88.15	220254
2021-01-27	85.54	86.63	82.66	85.19	310847
2021-01-28	86.33	86.73	84.81	85.11	280901
2021-01-29	84.90	85.11	81.70	82.23	265473
2021-02-01	83.36	85.55	83.00	85.27	227885
2021-02-02	86.91	87.36	85.39	87.02	141751
2021-02-03	86.86	87.35	85.91	87.14	200209
2021-02-04	87.20	89.21	87.09	88.24	164671
2021-02-05	89.74	90.44	88.29	90.31	190857
2021-02-08	91.58	93.96	91.35	93.35	343633
2021-02-09	93.36	94.68	91.78	94.66	194546
2021-02-10	95.16	96.04	93.84	93.98	328874
2021-02-11	91.23	93.73	90.04	93.21	299960
2021-02-12	92.70	93.67	92.27	92.80	530619
2021-02-16	93.02	93.15	91.34	92.06	234464
2021-02-17	91.21	92.61	90.15	90.43	286063
2021-02-18	90.00	90.20	87.84	88.46	294824
2021-02-19	89.40	91.72	89.31	91.33	193957
2021-02-22	91.56	91.63	90.17	91.31	170163
2021-02-23	90.41	91.39	89.13	91.31	230272
2021-02-24	91.82	94.09	91.55	93.39	252874
2021-02-25	93.48	94.05	89.57	89.66	221230
2021-02-26	89.97	91.58	87.88	90.28	234966
2021-03-01	92.51	94.42	91.57	94.09	196126
2021-03-02	93.47	93.66	91.76	91.87	199162
2021-03-03	92.16	92.32	89.93	89.98	207524
2021-03-04	89.69	90.68	85.22	85.96	425822
2021-03-05	87.47	89.44	85.19	89.32	325789
2021-03-08	90.84	92.73	89.69	90.92	198855
2021-03-09	92.43	93.17	90.67	92.51	244515
2021-03-10	93.69	96.49	93.66	96.24	338242
2021-03-11	97.17	98.65	95.24	98.64	240991
2021-03-12	98.70	101.54	98.54	101.46	248889
2021-03-15	100.93	101.95	99.83	101.88	244567
2021-03-16	101.55	101.65	99.98	101.25	263003
2021-03-17	101.02	103.09	100.78	102.55	236529
2021-03-18	102.40	104.47	100.75	101.25	227618
2021-03-19	100.86	101.34	98.73	99.39	839211
2021-03-22	100.19	100.19	97.67	97.86	253266
2021-03-23	96.18	97.50	92.57	93.29	329078
2021-03-24	94.57	95.44	90.72	90.79	368543
2021-03-25	89.93	92.20	88.09	91.60	308008
2021-03-26	93.19	94.55	92.04	93.70	193282
2021-03-29	93.04	93.65	89.81	90.04	335023
2021-03-30	89.65	92.66	89.65	91.60	307511
2021-03-31	92.35	93.07	90.47	90.80	287128
2021-04-01	91.94	93.76	91.49	93.76	168652
2021-04-05	95.34	95.70	93.53	94.24	157767
2021-04-06	94.25	95.42	93.91	94.24	144962
2021-04-07	94.05	94.57	91.91	92.39	136980
2021-04-08	92.96	93.46	91.77	93.40	164778
2021-04-09	93.26	94.17	92.61	93.94	161327
2021-04-12	94.26	94.89	93.34	94.56	180754
2021-04-13	94.18	94.88	92.15	92.41	290199
2021-04-14	92.89	95.06	92.88	92.99	224025
2021-04-15	94.06	94.11	92.52	93.19	190017
2021-04-16	94.45	94.80	92.90	93.02	275803
2021-04-19	92.72	93.56	91.48	91.97	331717
2021-04-20	91.23	92.00	88.16	88.91	299868
2021-04-21	88.67	92.06	88.67	91.88	228064
2021-04-22	92.83	92.83	91.00	91.86	229638
2021-04-23	92.33	93.83	92.25	92.96	357328
2021-04-26	93.98	94.49	93.52	93.85	364510
2021-04-27	94.04	94.70	92.88	93.68	194222
2021-04-28	93.31	93.95	92.62	93.00	204799
2021-04-29	94.38	94.42	92.30	92.96	243518
2021-04-30	91.83	93.03	91.05	91.58	203053
2021-05-03	92.78	93.03	91.01	91.21	208857
2021-05-04	90.37	90.45	88.63	88.91	301819
2021-05-05	89.42	89.26	87.81	88.36	180335
2021-05-06	88.31	89.74	87.85	89.73	391151
2021-05-07	89.77	91.22	88.88	91.15	148042
2021-05-10	90.93	91.73	88.62	88.68	269783
2021-05-11	86.56	88.32	86.48	86.88	299210
2021-05-12	85.93	87.13	84.57	84.92	330971
2021-05-13	85.97	89.36	85.16	89.16	418171
2021-05-14	90.17	91.51	89.43	91.45	218826
2021-05-17	90.50	91.17	89.09	91.13	184308
2021-05-18	91.42	91.42	89.50	89.55	118159
2021-05-19	88.01	89.57	87.42	89.51	133106
2021-05-20	89.75	90.75	89.03	90.39	194217
2021-05-21	90.81	93.50	90.01	92.41	494072
2021-05-24	93.40	94.55	92.23	93.39	197187
2021-05-25	93.54	93.77	91.20	91.31	228375
2021-05-26	91.71	92.27	90.15	92.16	148877
2021-05-27	93.69	95.65	93.04	95.00	446729
2021-05-28	95.54	95.54	93.21	94.24	257491
2021-06-01	95.39	97.09	94.74	96.70	299123
2021-06-02	97.15	97.15	95.47	95.86	295747
2021-06-03	95.37	95.71	94.29	95.55	181584
2021-06-04	96.20	97.00	96.00	96.67	175765
2021-06-07	96.67	97.41	96.32	97.14	230718
2021-06-08	97.56	99.43	96.38	99.17	289203
2021-06-09	99.57	99.57	95.94	96.33	210046
2021-06-10	96.88	97.06	94.34	94.53	142321
2021-06-11	95.00	95.49	94.55	94.90	175727
2021-06-14	95.53	95.53	93.50	94.38	180069
2021-06-15	94.36	95.43	93.82	95.43	137891
2021-06-16	97.42	98.70	96.01	98.25	349286
2021-06-17	97.94	98.42	94.50	95.85	247937
2021-06-18	94.36	95.30	93.01	93.62	406773
2021-06-21	94.76	95.89	94.65	95.15	195111
2021-06-22	94.91	95.30	93.85	95.17	188334
2021-06-23	95.11	96.45	94.71	95.75	159770
2021-06-24	96.50	97.58	95.71	97.35	162189
2021-06-25	97.76	98.75	97.49	97.71	496550
2021-06-28	97.74	97.74	96.20	96.75	172560
2021-06-29	97.25	97.52	96.52	96.67	170447
2021-06-30	95.86	98.66	95.86	97.73	214060
2021-07-01	98.84	98.84	97.32	98.16	150177
2021-07-02	98.53	98.93	97.12	97.28	173333
2021-07-06	97.38	97.60	94.76	96.15	138320
2021-07-07	96.28	97.02	95.06	95.86	117593
2021-07-08	93.62	95.90	92.44	94.77	135361
2021-07-09	96.29	97.73	96.29	97.24	100616
2021-07-12	96.61	98.40	96.35	98.29	118461
2021-07-13	97.26	97.93	96.15	96.22	83783
2021-07-14	97.26	97.71	94.89	95.38	143761
2021-07-15	94.60	95.44	93.13	94.58	126045
2021-07-16	95.58	95.58	92.96	93.00	310614
2021-07-19	90.64	92.51	89.23	90.79	248985
2021-07-20	91.67	95.93	90.78	95.42	311806
2021-07-21	96.53	99.36	96.11	98.50	262744
2021-07-22	98.17	99.00	96.04	97.70	142842
2021-07-23	98.73	98.73	96.25	96.80	292922
2021-07-26	97.83	98.07	95.88	96.36	124774
2021-07-27	95.32	95.84	93.86	95.25	135743
2021-07-28	95.89	97.46	94.31	96.56	155152
2021-07-29	97.68	99.10	96.83	98.49	128908
2021-07-30	98.65	99.99	98.25	98.66	154314
2021-08-02	99.09	100.23	97.20	97.55	150789
2021-08-03	98.00	98.37	97.05	98.17	175707
2021-08-04	97.01	98.58	95.90	96.05	169296
2021-08-05	96.29	97.06	95.63	96.88	190689
2021-08-06	98.25	98.56	97.42	97.97	110040
2021-08-09	97.98	99.10	96.70	98.37	115738
2021-08-10	99.03	99.67	97.94	98.46	171709
2021-08-11	98.64	99.32	97.12	99.30	218720
2021-08-12	96.32	96.32	91.62	94.13	446374
2021-08-13	93.02	93.52	91.38	91.84	234562
2021-08-16	91.38	92.90	90.67	91.81	235830
2021-08-17	90.51	91.41	87.87	89.03	214758
2021-08-18	88.60	89.22	87.45	87.55	242254
2021-08-19	86.57	87.06	84.94	85.76	203514
2021-08-20	85.25	86.35	85.19	85.67	249407
2021-08-23	86.28	86.90	85.42	86.20	178840
2021-08-24	86.63	87.60	86.20	87.16	113686
2021-08-25	87.07	88.31	87.00	87.75	211739
2021-08-26	87.97	88.00	85.17	85.22	194584
2021-08-27	85.45	87.45	85.41	86.75	176968
2021-08-30	86.94	87.25	85.84	86.16	139259
2021-08-31	86.41	86.41	84.49	84.59	374375
2021-09-01	84.89	86.37	83.23	85.76	202016
2021-09-02	86.36	86.36	85.10	85.74	205228
2021-09-03	85.55	85.56	83.75	84.41	182126
2021-09-07	84.00	84.21	82.64	82.77	253156
2021-09-08	82.07	82.88	80.38	80.92	342075
2021-09-09	80.73	81.61	79.72	80.10	389875
2021-09-10	80.57	80.75	79.73	79.87	221311
2021-09-13	80.25	80.48	78.88	79.98	237451
2021-09-14	80.22	80.22	77.15	77.51	248069
2021-09-15	77.27	78.01	76.71	77.06	311398
2021-09-16	77.23	77.53	75.06	75.20	294908
2021-09-17	75.38	76.18	75.22	75.84	839531
2021-09-20	73.64	75.03	73.19	74.92	358252
2021-09-21	75.39	75.80	72.66	73.39	296020
2021-09-22	73.84	75.09	73.59	73.81	216544
2021-09-23	74.08	75.94	74.08	75.66	210756
2021-09-24	75.29	75.91	74.94	75.59	140968
2021-09-27	75.96	78.21	75.77	77.55	201252
2021-09-28	77.24	77.55	75.93	76.09	185981
2021-09-29	76.54	76.76	75.42	75.61	172132
2021-09-30	76.23	76.43	74.33	74.44	214901
2021-10-01	74.71	77.30	74.65	76.42	413879
2021-10-04	76.33	77.43	75.52	75.84	381007
2021-10-05	75.84	75.84	74.00	75.36	550502
2021-10-06	74.55	75.15	73.55	74.65	310202
2021-10-07	75.36	76.77	75.36	75.98	399861
2021-10-08	75.63	77.27	75.32	75.77	235892
2021-10-11	75.56	77.48	75.56	76.06	237462
2021-10-12	76.35	77.26	76.11	76.39	240617
2021-10-13	76.33	77.22	75.61	76.72	300823
2021-10-14	77.48	79.70	77.33	79.07	546650
2021-10-15	80.53	80.86	78.58	78.64	349390
2021-10-18	78.01	78.47	76.86	77.55	201541
2021-10-19	77.86	78.23	77.56	78.18	138880
2021-10-20	78.25	78.93	77.75	78.39	94716
2021-10-21	78.07	78.60	76.76	77.33	129086
2021-10-22	77.44	77.80	76.56	76.78	173658
2021-10-25	76.72	77.90	76.72	77.34	250576
2021-10-26	77.55	77.60	76.83	76.92	343045
2021-10-27	76.92	77.36	76.50	76.56	426059
2021-10-28	77.17	78.32	77.17	77.81	237394
2021-10-29	77.68	80.19	77.68	80.04	1084398
2021-11-01	80.42	83.62	80.21	83.56	323605
2021-11-02	83.76	84.04	82.68	84.01	218295
2021-11-03	83.66	85.41	83.47	84.94	216362
2021-11-04	85.40	85.85	83.20	83.23	244266
2021-11-05	84.41	85.51	84.25	85.49	274457
2021-11-08	86.82	86.82	84.73	84.96	163618
2021-11-09	84.61	85.12	83.84	85.08	172190
2021-11-10	84.92	85.97	84.41	85.11	132301
2021-11-11	83.51	84.18	80.60	81.99	449240
2021-11-12	82.00	82.00	79.32	80.34	426768
2021-11-15	81.01	83.07	80.05	82.59	376784
2021-11-16	82.26	82.26	79.77	79.81	362921
2021-11-17	79.67	79.90	78.31	78.86	184769
2021-11-18	79.00	79.00	76.57	78.54	289366
2021-11-19	77.90	80.07	77.51	80.03	427403
2021-11-22	80.88	82.34	79.60	79.62	278115
2021-11-23	79.66	80.52	78.50	78.77	183454
2021-11-24	78.04	78.20	76.91	77.31	131123
2021-11-26	75.03	75.64	72.13	74.27	192978
2021-11-29	75.12	76.40	74.33	75.30	289550
2021-11-30	74.52	75.46	73.22	74.09	348464
2021-12-01	76.17	76.20	72.77	72.84	308056
2021-12-02	73.39	75.09	73.31	74.67	144500
2021-12-03	75.06	75.38	72.50	74.27	237224
2021-12-06	75.50	77.61	75.20	77.00	198413
2021-12-07	78.10	79.35	77.84	78.83	269399
2021-12-08	79.02	79.96	78.27	79.87	168117
2021-12-09	78.97	79.55	76.82	77.01	203476
2021-12-10	77.47	77.78	75.82	76.49	211975
2021-12-13	75.99	77.29	74.90	76.74	347873
2021-12-14	76.37	76.85	74.61	74.77	199347
2021-12-15	74.93	75.69	73.17	75.34	339597
2021-12-16	76.41	76.42	73.43	73.86	360549
2021-12-17	73.04	75.63	72.49	74.84	796998
2021-12-20	73.68	74.14	72.49	73.98	281198
2021-12-21	74.56	75.61	74.56	75.55	161516
2021-12-22	75.67	76.33	75.04	76.22	132621
2021-12-23	76.64	78.24	76.64	77.50	195547
2021-12-27	77.28	78.21	76.55	78.19	125843
2021-12-28	78.24	79.03	78.18	78.53	113358
2021-12-29	78.64	79.27	78.25	78.95	112341
2021-12-30	78.79	79.99	78.50	78.65	117853
2021-12-31	78.58	79.54	78.04	79.06	102787
2022-01-03	79.74	81.57	79.74	81.10	220362
2022-01-04	81.83	82.48	81.41	82.21	169577
2022-01-05	82.74	83.26	79.53	79.72	180964
2022-01-06	80.00	80.32	78.92	79.13	155019
2022-01-07	79.39	79.83	78.54	78.85	151892
2022-01-10	78.55	78.58	76.85	78.36	190244
2022-01-11	78.43	80.04	78.00	79.87	193806
2022-01-12	80.46	80.95	79.56	79.90	242704
2022-01-13	80.47	81.63	80.04	80.48	106225
2022-01-14	79.76	80.36	78.97	80.35	105254
2022-01-18	79.29	79.80	77.95	78.65	158529
2022-01-19	78.55	79.12	77.19	77.53	113325
2022-01-20	77.70	78.72	75.79	75.84	132948
2022-01-21	75.64	76.28	74.21	74.21	314781
2022-01-24	72.93	76.19	72.12	75.93	360767
2022-01-25	74.50	75.16	72.18	74.35	278390
2022-01-26	75.16	75.68	72.83	73.29	327409
2022-01-27	74.26	74.89	72.35	72.98	249376
2022-01-28	72.55	73.78	71.20	73.77	304660
2022-01-31	72.90	75.42	72.49	74.93	496436
2022-02-01	74.94	75.62	74.39	75.31	409651
2022-02-02	75.50	76.23	74.70	74.95	260097
2022-02-03	73.73	75.42	73.29	73.63	255534
2022-02-04	73.37	74.38	72.28	73.00	501197
2022-02-07	73.15	75.08	73.01	73.48	397932
2022-02-08	73.59	74.48	73.36	73.82	274502
2022-02-09	74.76	75.47	73.89	74.58	357843
2022-02-10	73.10	75.57	73.10	73.52	745071
2022-02-11	73.54	74.52	70.06	70.47	354574
2022-02-14	70.47	71.39	69.38	71.06	413562
2022-02-15	72.00	74.20	71.78	73.62	331419
2022-02-16	73.59	75.56	73.38	75.28	519685
2022-02-17	74.47	74.47	72.07	72.07	242552
2022-02-18	72.03	72.91	71.06	71.66	223033
2022-02-22	70.83	71.65	69.87	70.58	212540
2022-02-23	70.86	71.65	70.10	70.16	250053
2022-02-24	68.32	71.99	68.23	71.66	263401
2022-02-25	71.72	73.87	71.47	73.73	425036
2022-02-28	72.73	74.54	71.92	72.73	241887
2022-03-01	72.40	72.46	69.72	70.23	324152
2022-03-02	70.92	72.23	70.55	71.88	175143
2022-03-03	72.70	72.70	70.51	71.26	140339
2022-03-04	69.99	70.37	68.73	69.93	292995
2022-03-07	70.08	70.28	68.72	69.49	368870
2022-03-08	69.78	70.89	67.71	67.82	402111
2022-03-09	69.35	71.30	69.28	70.87	416652
2022-03-10	71.20	75.33	70.54	75.06	330300
2022-03-11	75.14	76.93	73.41	73.53	223872
2022-03-14	74.06	74.54	71.28	71.65	197253
2022-03-15	72.11	73.24	71.53	72.46	154584
2022-03-16	73.20	75.25	73.15	74.97	300948
2022-03-17	74.44	76.25	74.41	75.53	236196
2022-03-18	75.13	77.10	74.68	77.05	786985
2022-03-21	77.17	77.40	74.83	76.16	235599
2022-03-22	76.64	77.36	75.81	76.95	253907
2022-03-23	76.00	76.51	75.30	75.66	282675
2022-03-24	76.10	76.49	75.40	76.43	109351
2022-03-25	76.52	76.76	74.92	75.48	168342
2022-03-28	75.20	75.20	73.30	73.98	108670
2022-03-29	75.02	76.59	74.89	76.32	118995
2022-03-30	76.04	76.33	74.79	75.82	149497
2022-03-31	75.46	76.52	74.50	74.57	177639
2022-04-01	75.22	76.48	74.73	76.41	297036
2022-04-04	76.02	77.65	75.75	77.07	185480
2022-04-05	76.98	77.59	73.32	73.52	272987
2022-04-06	72.52	72.54	70.79	72.33	242870
2022-04-07	72.28	72.28	70.03	71.52	222675
2022-04-08	71.82	72.25	70.33	70.44	169849
2022-04-11	69.92	71.39	69.02	69.22	297573
2022-04-12	69.78	71.00	68.07	68.51	177086
2022-04-13	68.18	69.66	68.18	69.62	195567
2022-04-14	69.87	70.68	69.15	69.58	163973
2022-04-18	69.34	69.89	69.00	69.56	150110
2022-04-19	69.69	71.90	69.08	70.86	180999
2022-04-20	71.89	72.33	70.33	70.68	332335
2022-04-21	71.82	72.53	69.17	69.33	266440
2022-04-22	69.00	70.14	68.80	69.73	203628
2022-04-25	69.27	69.27	66.60	68.37	292163
2022-04-26	68.25	68.46	67.37	67.72	444361
2022-04-27	67.79	68.24	66.21	66.43	165748
2022-04-28	66.98	67.52	65.28	67.23	163718
2022-04-29	66.55	67.83	65.08	65.46	268218
2022-05-02	65.14	66.42	64.87	66.37	276198
2022-05-03	66.27	66.87	65.09	65.34	482528
2022-05-04	65.50	68.59	65.29	68.53	414591
2022-05-05	67.85	68.59	65.01	65.67	266210
2022-05-06	65.60	65.60	63.96	64.98	402307
2022-05-09	64.24	64.98	61.82	62.54	531097
2022-05-10	63.26	63.42	60.00	62.07	555331
2022-05-11	62.22	64.05	60.98	61.04	360815
2022-05-12	60.72	61.98	59.93	61.47	370543
2022-05-13	62.11	63.08	61.31	62.18	299153
2022-05-16	61.99	63.15	60.82	62.25	203383
2022-05-17	63.54	65.02	62.94	64.84	144436
2022-05-18	64.12	64.89	61.97	62.47	262623
2022-05-19	61.98	63.98	61.98	63.02	201028
2022-05-20	63.85	63.85	61.77	62.80	540674
2022-05-23	63.83	63.83	62.36	63.40	286153
2022-05-24	63.09	63.62	61.33	63.36	251416
2022-05-25	63.41	65.74	63.41	64.97	338223
2022-05-26	66.33	70.78	66.24	69.65	738116
2022-05-27	68.97	70.94	68.92	70.77	468524
2022-05-31	69.89	70.70	67.35	67.72	444779
2022-06-01	67.97	68.68	66.31	67.23	180832
2022-06-02	67.73	69.15	67.60	68.72	130868
2022-06-03	68.07	68.73	67.45	68.42	174813
2022-06-06	69.49	69.98	68.65	69.89	288028
2022-06-07	69.21	70.96	68.87	70.80	146212
2022-06-08	70.43	70.71	68.01	68.58	130703
2022-06-09	68.20	68.94	67.57	67.61	137735
2022-06-10	66.27	66.84	65.37	66.00	129526
2022-06-13	64.00	64.49	61.50	62.05	232608
2022-06-14	61.76	62.56	61.12	61.70	202541
2022-06-15	62.60	64.95	62.32	63.67	234158
2022-06-16	61.88	61.88	58.85	59.14	202108
2022-06-17	59.94	60.30	58.60	58.88	328654
2022-06-21	59.90	60.26	58.78	59.23	205790
2022-06-22	57.89	59.58	57.89	59.25	186782
2022-06-23	59.23	59.55	57.76	59.06	152561
2022-06-24	59.56	61.06	59.56	60.92	290175
2022-06-27	61.55	61.85	60.63	60.97	151061
2022-06-28	61.38	61.96	58.82	58.83	445325
2022-06-29	58.68	58.74	56.59	57.69	171569
2022-06-30	56.98	59.01	56.68	58.96	204762
2022-07-01	58.60	60.16	57.99	59.22	242490
2022-07-05	57.82	59.59	57.37	59.49	302369
2022-07-06	59.26	59.46	57.45	58.71	206940
2022-07-07	59.42	60.57	58.85	60.47	124878
2022-07-08	60.42	60.80	59.45	59.70	119240
2022-07-11	59.22	59.24	57.96	58.24	92020
2022-07-12	58.05	59.49	57.95	58.28	119368
2022-07-13	57.04	57.87	56.17	57.72	216604
2022-07-14	56.49	57.43	55.60	57.26	110349
2022-07-15	58.28	58.64	57.08	58.57	181610
2022-07-18	59.46	60.14	58.39	58.78	209182
2022-07-19	59.69	61.83	59.69	61.58	128305
2022-07-20	61.79	62.72	61.50	62.39	133968
2022-07-21	62.05	63.33	61.69	63.28	107227
2022-07-22	63.49	63.72	61.78	61.88	248352
2022-07-25	62.35	63.01	61.05	62.37	126620
2022-07-26	61.94	62.93	61.94	62.58	100090
2022-07-27	62.58	63.84	62.33	63.60	96862
2022-07-28	63.93	65.39	63.93	64.77	234018
2022-07-29	65.19	66.34	65.05	65.91	217335
2022-08-01	65.15	67.62	64.51	66.93	131136
2022-08-02	66.57	67.00	65.90	66.19	141460
2022-08-03	67.09	67.59	65.90	67.00	121876
2022-08-04	67.00	68.46	66.85	68.45	142600
2022-08-05	67.68	69.02	67.45	68.43	170764
2022-08-08	69.09	69.97	68.31	68.83	194762
2022-08-09	68.80	68.80	67.19	67.94	163213
2022-08-10	69.81	71.03	69.17	71.01	183478
2022-08-11	70.09	71.60	68.76	68.90	463019
2022-08-12	69.00	71.10	68.35	70.88	283244
2022-08-15	69.84	72.33	69.65	72.03	230879
2022-08-16	71.25	71.91	70.68	71.41	170471
2022-08-17	70.19	71.10	69.55	70.35	169698
2022-08-18	70.45	71.30	70.45	71.05	145242
2022-08-19	70.35	70.35	68.62	69.01	200694
2022-08-22	67.96	68.21	67.36	67.68	210407
2022-08-23	67.39	68.22	66.35	66.40	170574
2022-08-24	66.65	67.55	66.52	66.91	100352
2022-08-25	67.23	68.11	67.11	68.00	105267
2022-08-26	67.95	68.26	64.21	64.28	199539
2022-08-29	64.17	65.51	63.27	64.70	183054
2022-08-30	65.08	65.16	62.95	63.40	85290
2022-08-31	63.32	63.48	62.14	62.37	134280
2022-09-01	62.04	62.41	60.88	62.32	166805
2022-09-02	63.17	63.17	60.76	61.14	142886
2022-09-06	61.25	61.25	59.40	60.39	170220
2022-09-07	60.51	62.18	60.33	62.11	159631
2022-09-08	61.41	62.71	60.95	62.69	172806
2022-09-09	63.09	65.36	63.09	65.22	227414
2022-09-12	65.58	66.45	65.22	66.44	217439
2022-09-13	64.99	65.36	62.86	63.33	239205
2022-09-14	63.44	63.49	62.37	63.26	162422
2022-09-15	62.81	63.69	62.56	62.76	167637
2022-09-16	61.95	62.50	61.27	62.30	526841
2022-09-19	61.50	63.76	61.50	63.57	145649
2022-09-20	62.75	62.75	61.71	62.44	127105
2022-09-21	63.09	64.32	62.36	62.69	239467
2022-09-22	62.29	62.41	60.99	61.24	307156
2022-09-23	60.42	60.71	57.90	58.97	267631
2022-09-26	58.73	60.12	58.42	58.94	240219
2022-09-27	59.82	60.38	58.18	58.83	201350
2022-09-28	59.34	61.12	58.94	60.68	221670
2022-09-29	59.63	59.64	58.39	59.48	200114
2022-09-30	59.66	60.38	58.07	58.17	241923
2022-10-03	59.02	60.32	58.96	59.77	333737
2022-10-04	61.14	63.35	60.82	63.32	239955
2022-10-05	61.93	63.04	61.16	62.71	215596
2022-10-06	62.24	63.08	61.75	62.12	154370
2022-10-07	61.47	61.63	59.76	60.17	205016
2022-10-10	60.43	61.09	59.94	60.57	138818
2022-10-11	60.50	61.56	59.80	60.55	155566
2022-10-12	60.70	60.70	58.82	59.11	187680
2022-10-13	57.66	61.02	56.72	61.00	328540
2022-10-14	61.31	61.82	58.69	58.95	208703
2022-10-17	60.40	60.99	60.05	60.52	291903
2022-10-18	62.27	63.03	60.80	61.54	243667
2022-10-19	60.69	61.16	59.51	60.02	210287
2022-10-20	60.33	60.84	58.57	58.79	214247
2022-10-21	59.27	60.93	58.48	60.85	291770
2022-10-24	61.24	61.73	60.26	60.98	218673
2022-10-25	60.93	62.98	60.53	62.75	243557
2022-10-26	63.49	65.77	62.75	64.30	249232
2022-10-27	64.95	66.09	64.44	64.81	233769
2022-10-28	65.22	65.92	64.05	65.33	241989
2022-10-31	65.15	66.51	64.46	66.29	519109
2022-11-01	67.29	67.47	66.31	67.28	200697
2022-11-02	66.75	68.37	65.03	65.12	187287
2022-11-03	63.92	65.51	63.32	65.10	141089
2022-11-04	66.33	66.63	65.33	66.29	184428
2022-11-07	66.85	67.32	65.81	67.20	133229
2022-11-08	67.33	68.96	66.66	67.04	218825
2022-11-09	66.38	67.66	65.85	66.59	331422
2022-11-10	71.12	77.58	70.50	76.57	406923
2022-11-11	76.77	78.96	76.44	77.54	337730
2022-11-14	76.67	78.86	75.57	77.71	226917
2022-11-15	78.80	79.41	76.96	78.13	242986
2022-11-16	77.30	77.30	75.27	76.19	203200
2022-11-17	74.88	76.36	74.35	76.29	277632
2022-11-18	77.85	79.03	77.14	79.02	348572
2022-11-21	78.09	78.52	75.36	75.70	238122
2022-11-22	76.24	77.06	76.01	76.65	162176
2022-11-23	76.51	77.00	75.19	75.68	169672
2022-11-25	75.58	76.19	75.10	75.90	110588
2022-11-28	75.28	75.47	72.98	73.50	311105
2022-11-29	73.79	74.24	73.16	73.77	184117
2022-11-30	73.67	76.06	72.40	75.58	341208
2022-12-01	76.15	76.63	74.29	76.36	605500
2022-12-02	75.22	78.45	74.88	77.87	211325
2022-12-05	77.12	77.12	75.75	76.35	210297
2022-12-06	76.63	76.69	74.10	74.38	219660
2022-12-07	74.33	75.77	73.79	74.78	174034
2022-12-08	75.27	75.86	74.17	74.67	160886
2022-12-09	74.21	75.76	73.89	75.44	213810
2022-12-12	75.66	76.14	74.49	76.13	236328
2022-12-13	78.11	79.10	76.84	78.49	330158
2022-12-14	78.31	79.79	77.86	78.83	369058
2022-12-15	77.62	78.05	75.85	76.01	287471
2022-12-16	74.89	75.61	72.84	74.18	437974
2022-12-19	74.15	74.48	71.90	72.33	161988
2022-12-20	72.39	73.00	71.97	72.14	165548
2022-12-21	72.75	74.64	72.39	74.11	138563
2022-12-22	73.13	73.97	71.16	72.79	138750
2022-12-23	72.30	73.04	72.17	73.03	93848
2022-12-27	73.47	73.57	72.64	73.29	97188
2022-12-28	73.35	73.95	72.30	72.47	119944
2022-12-29	73.19	74.99	73.19	74.42	116424
2022-12-30	73.64	74.27	73.22	73.84	129011
2023-01-03	74.74	75.13	72.03	72.71	373599
2023-01-04	73.61	74.14	72.60	73.25	164707
2023-01-05	72.77	73.39	71.77	72.86	143355
2023-01-06	73.94	76.16	73.24	75.56	126146
2023-01-09	76.47	77.51	75.95	76.06	99781
2023-01-10	75.96	78.00	75.90	77.96	116572
2023-01-11	78.54	79.51	78.13	79.14	174402
2023-01-12	80.46	81.04	78.90	80.80	156528
2023-01-13	80.14	82.06	79.48	81.57	157263
2023-01-17	81.50	82.49	80.38	80.67	188882
2023-01-18	80.86	82.05	79.11	79.69	162512
2023-01-19	78.84	79.44	78.12	79.07	142005
2023-01-20	79.76	80.42	78.41	80.34	188601
2023-01-23	80.31	81.74	80.30	81.26	107437
2023-01-24	80.26	81.67	79.81	81.20	90694
2023-01-25	80.20	80.58	78.87	80.03	132669
2023-01-26	80.83	80.83	78.88	79.79	127852
2023-01-27	79.71	80.58	79.28	80.19	121267
2023-01-30	79.34	80.10	78.30	78.56	122073
2023-01-31	78.56	83.14	78.56	83.02	409445
2023-02-01	83.85	85.42	82.39	84.61	232458
2023-02-02	90.25	90.25	85.05	85.88	192105
2023-02-03	84.58	85.77	84.46	85.75	162098
2023-02-06	84.72	86.83	84.28	86.56	311796
2023-02-07	86.11	87.20	85.00	86.99	194774
2023-02-08	85.87	87.64	85.87	86.19	271619
2023-02-09	86.95	94.32	86.22	90.93	373855
2023-02-10	90.56	90.69	89.03	90.32	200000
2023-02-13	90.57	92.87	90.01	92.70	190841
2023-02-14	91.97	92.73	90.82	91.95	186716
2023-02-15	90.97	92.70	90.66	92.31	187584
2023-02-16	90.67	92.37	90.67	91.45	218509
2023-02-17	91.13	91.48	89.97	91.00	181780
2023-02-21	89.64	90.01	87.60	87.64	166994
2023-02-22	88.01	88.90	87.32	88.17	184189
2023-02-23	88.99	89.58	87.82	89.53	194248
2023-02-24	88.13	88.63	87.32	87.83	184760
2023-02-27	89.01	89.32	88.38	89.04	126827
2023-02-28	88.51	90.88	88.48	90.69	401277
2023-03-01	90.53	91.81	90.20	91.29	228180
2023-03-02	90.22	91.48	89.52	91.45	115311
2023-03-03	92.18	92.59	90.92	92.19	118516
2023-03-06	92.06	92.19	90.50	90.90	167909
2023-03-07	91.05	91.41	88.62	88.76	226460
2023-03-08	89.17	89.89	88.21	88.90	174418
2023-03-09	89.27	90.13	86.81	86.92	193886
2023-03-10	86.76	86.76	83.12	83.53	302636
2023-03-13	81.81	82.98	81.04	81.55	318433
2023-03-14	84.71	85.17	81.95	83.15	303007
2023-03-15	80.47	80.84	79.19	80.48	275456
2023-03-16	79.48	82.31	79.25	81.70	214374
2023-03-17	81.07	81.20	78.81	79.43	373949
2023-03-20	80.48	82.11	80.48	81.39	189051
2023-03-21	83.25	84.38	82.38	83.21	110978
2023-03-22	83.38	83.82	81.11	81.21	143354
2023-03-23	81.64	83.20	80.10	81.12	174605
2023-03-24	80.10	81.50	79.46	81.50	153662
2023-03-27	82.70	83.33	81.33	82.38	164454
2023-03-28	82.17	84.05	81.62	83.98	232069
2023-03-29	84.81	85.22	84.05	84.96	212491
2023-03-30	85.76	86.56	85.02	85.73	144683
2023-03-31	86.62	86.95	85.67	86.88	238647
2023-04-03	86.36	86.55	84.20	85.68	207594
2023-04-04	85.58	85.58	81.24	81.70	152703
2023-04-05	80.93	82.09	79.76	80.74	159885
2023-04-06	81.03	81.03	79.65	79.72	110545
2023-04-10	79.61	81.12	79.61	80.84	199299
2023-04-11	81.18	81.71	80.72	81.03	169312
2023-04-12	82.26	82.37	81.22	81.57	143985
2023-04-13	82.13	82.89	80.40	82.73	148903
2023-04-14	82.83	83.25	81.48	81.85	177145
2023-04-17	82.23	83.44	82.08	83.30	184855
2023-04-18	83.88	84.09	82.76	83.14	154597
2023-04-19	82.88	83.33	82.57	82.96	126118
2023-04-20	82.46	83.04	81.75	82.95	165673
2023-04-21	83.31	83.31	81.59	82.63	165805
2023-04-24	82.68	83.56	82.57	83.24	159078
2023-04-25	82.41	82.83	81.17	81.19	106396
2023-04-26	80.17	81.03	79.90	80.18	143244
2023-04-27	80.49	82.48	80.49	82.41	116648
2023-04-28	81.80	83.28	81.80	82.97	168267
2023-05-01	82.96	84.72	82.94	83.53	154937
2023-05-02	82.87	83.14	81.60	82.92	110187
2023-05-03	83.41	84.29	82.28	82.41	203468
2023-05-04	81.56	81.56	79.90	81.22	114651
2023-05-05	82.36	84.69	82.36	84.39	167665
2023-05-08	84.99	84.99	83.55	84.57	88683
2023-05-09	84.26	85.09	83.69	84.85	153947
2023-05-10	86.13	86.13	84.32	84.66	228005
2023-05-11	83.73	84.18	83.18	84.17	112355
2023-05-12	84.23	84.86	82.50	83.66	136324
2023-05-15	83.67	84.97	83.24	84.35	144365
2023-05-16	83.97	83.97	82.78	83.05	125519
2023-05-17	83.33	86.36	82.86	85.92	197981
2023-05-18	85.65	86.38	84.85	85.99	159440
2023-05-19	86.99	86.99	84.54	85.80	384887
2023-05-22	86.41	87.22	85.47	86.78	146309
2023-05-23	86.21	87.10	85.32	85.73	183262
2023-05-24	84.93	84.93	83.24	84.08	166673
2023-05-25	88.28	96.36	88.05	96.22	702843
2023-05-26	97.19	98.93	96.06	98.44	430244
2023-05-30	98.99	100.02	98.51	99.98	319410
2023-05-31	99.55	100.20	96.16	97.27	399852
2023-06-01	97.67	99.32	96.54	99.31	343769
2023-06-02	100.86	103.42	100.18	103.22	387970
2023-06-05	102.60	102.46	100.19	101.82	238325
2023-06-06	101.47	105.12	101.47	103.80	345953
2023-06-07	105.11	106.23	104.61	105.93	416377
2023-06-08	104.55	105.17	103.65	104.37	377348
2023-06-09	104.61	105.31	103.43	104.06	217554
2023-06-12	104.31	106.13	103.76	104.91	284533
2023-06-13	104.80	106.61	104.80	105.71	294574
2023-06-14	105.75	106.65	104.78	105.28	344868
2023-06-15	104.51	106.09	104.24	105.82	272402
2023-06-16	106.93	107.44	104.11	104.40	507520
2023-06-20	104.31	104.39	101.95	102.13	281557
2023-06-21	102.13	103.92	101.87	103.70	189229
2023-06-22	103.36	103.36	101.58	102.73	277253
2023-06-23	101.13	102.67	100.69	102.39	1678764
2023-06-26	102.40	103.93	102.40	102.53	241025
2023-06-27	102.68	106.79	102.57	105.72	267210
2023-06-28	105.39	106.01	104.66	105.68	164465
2023-06-29	105.71	107.55	105.71	107.27	240922
2023-06-30	108.25	109.50	107.50	108.52	225680
2023-07-03	108.50	109.11	108.07	108.59	78942
2023-07-05	107.81	107.85	105.51	105.64	272560
2023-07-06	104.58	105.87	103.92	105.39	223696
2023-07-07	105.52	107.45	105.52	106.51	198426
2023-07-10	106.08	108.90	106.08	108.90	274829
2023-07-11	109.14	109.62	108.54	109.30	151574
2023-07-12	110.56	111.80	109.87	110.36	282786
2023-07-13	110.73	111.49	110.05	110.99	273137
2023-07-14	111.36	111.36	109.92	110.68	264627
2023-07-17	110.70	112.62	110.62	111.97	168990
2023-07-18	111.77	113.19	111.77	112.98	160853
2023-07-19	112.63	113.21	111.65	112.61	199203
2023-07-20	113.34	113.34	111.30	111.39	264499
2023-07-21	111.66	111.70	108.66	109.07	258491
2023-07-24	109.30	110.59	108.07	108.32	221948
2023-07-25	107.78	109.13	107.50	107.67	181908
2023-07-26	107.00	107.82	105.58	107.27	202436
2023-07-27	107.98	108.46	106.41	106.91	247026
2023-07-28	108.29	108.74	106.20	106.77	213827
2023-07-31	107.33	108.50	107.10	108.32	158560
2023-08-01	107.30	108.52	106.87	107.88	165506
2023-08-02	106.51	107.32	105.77	106.78	273109
2023-08-03	106.37	106.40	104.74	105.31	187862
2023-08-04	105.84	106.44	104.46	104.50	221482
2023-08-07	104.65	105.10	103.35	105.08	374753
2023-08-08	104.17	104.17	101.52	103.71	250576
2023-08-09	103.70	103.70	102.37	102.77	254510
2023-08-10	101.97	103.15	88.42	90.94	1222772
2023-08-11	91.00	95.05	90.87	94.71	883413
2023-08-14	94.29	96.66	94.18	96.18	427489
2023-08-15	95.38	99.36	95.38	99.25	617852
2023-08-16	99.07	100.66	98.91	99.29	622927
2023-08-17	99.13	99.60	97.43	97.51	372246
2023-08-18	96.59	98.87	96.37	98.35	318533
2023-08-21	98.53	100.35	98.18	99.98	345358
2023-08-22	100.47	101.91	100.29	100.64	309507
2023-08-23	100.91	103.65	100.38	103.43	264192
2023-08-24	103.10	104.16	101.42	101.44	250575
2023-08-25	102.21	103.00	100.55	102.12	138623
2023-08-28	102.31	103.50	102.31	102.52	136967
2023-08-29	101.78	104.75	101.60	104.67	142143
2023-08-30	104.59	105.56	104.10	104.72	151962
2023-08-31	104.57	105.74	104.18	104.98	313585
2023-09-01	105.62	106.19	104.47	104.90	172840
2023-09-05	103.77	103.77	101.28	101.75	209162
2023-09-06	101.93	102.52	99.30	99.54	320685
2023-09-07	98.66	98.66	96.01	97.19	368111
2023-09-08	97.50	98.74	96.72	97.66	218107
2023-09-11	97.99	98.57	97.04	97.76	244055
2023-09-12	97.37	98.87	97.37	97.69	158942
2023-09-13	97.27	97.34	95.08	95.01	326266
2023-09-14	96.33	97.45	95.93	96.66	188610
2023-09-15	95.73	97.17	95.35	96.68	509292
2023-09-18	96.25	98.79	96.08	97.53	216532
2023-09-19	97.67	98.50	97.06	97.86	256566
2023-09-20	98.49	98.96	97.43	97.57	252811
2023-09-21	96.67	96.78	95.55	95.56	229945
2023-09-22	95.36	96.05	94.49	94.53	269155
2023-09-25	93.61	96.43	93.61	96.04	218264
2023-09-26	95.49	95.87	93.69	93.70	171382
2023-09-27	94.49	94.86	93.39	94.41	199676
2023-09-28	94.37	96.73	94.15	96.20	215493
2023-09-29	96.36	96.59	94.34	94.67	183722
2023-10-02	94.61	95.08	93.19	93.67	149330
2023-10-03	93.31	93.71	92.48	93.33	229058
2023-10-04	93.45	94.44	91.99	93.11	511148
2023-10-05	93.20	93.81	91.37	92.63	453801
2023-10-06	92.31	94.89	91.98	94.01	339118
2023-10-09	93.56	94.18	92.91	93.90	219150
2023-10-10	94.45	96.72	93.54	95.23	182672
2023-10-11	95.49	96.41	95.04	96.11	130739
2023-10-12	96.62	96.62	94.00	94.12	118168
2023-10-13	94.06	94.10	92.31	93.15	361325
2023-10-16	94.41	95.50	93.61	94.30	278706
2023-10-17	94.01	95.18	93.85	94.03	319005
2023-10-18	92.75	92.83	90.97	91.24	370487
2023-10-19	90.53	91.57	89.40	89.82	480049
2023-10-20	89.58	89.96	88.88	89.06	305157
2023-10-23	88.92	88.92	87.52	87.99	271012
2023-10-24	89.02	89.32	87.87	88.21	167560
2023-10-25	87.80	88.65	85.96	86.10	191040
2023-10-26	86.86	88.28	86.86	87.29	161277
2023-10-27	87.15	87.15	85.51	85.83	276365
2023-10-30	86.95	87.45	85.79	86.74	156207
2023-10-31	86.48	87.31	85.53	85.58	711073
2023-11-01	85.70	86.77	83.96	85.93	453312
2023-11-02	87.25	88.06	86.25	88.03	386209
2023-11-03	89.82	91.15	88.49	90.41	238816
2023-11-06	88.53	88.99	86.30	86.69	507529
2023-11-07	86.51	87.83	86.01	87.54	401507
2023-11-08	87.59	87.98	86.48	87.31	384125
2023-11-09	86.11	88.73	83.27	84.21	563096
2023-11-10	85.18	86.00	83.97	85.59	254575
2023-11-13	84.87	86.44	84.41	86.08	264801
2023-11-14	88.46	93.40	88.46	93.20	645254
2023-11-15	92.80	93.93	90.27	90.92	374854
2023-11-16	91.06	91.43	88.01	88.52	323505
2023-11-17	89.23	89.70	88.17	88.91	359626
2023-11-20	89.10	90.15	88.67	89.42	264837
2023-11-21	88.65	89.43	88.23	88.33	173724
2023-11-22	87.38	89.55	87.19	88.15	256252
2023-11-24	88.26	89.88	88.26	89.81	160353
2023-11-27	89.43	89.43	88.25	89.23	257785
2023-11-28	89.14	90.14	88.17	88.37	252078
2023-11-29	89.54	89.84	87.84	88.30	225292
2023-11-30	88.97	89.35	87.97	88.48	413952
2023-12-01	88.69	92.40	88.68	91.88	244856
2023-12-04	91.08	92.66	91.08	91.61	160514
2023-12-05	91.33	91.33	89.51	89.69	188618
2023-12-06	90.64	91.74	89.98	90.04	289238
2023-12-07	90.15	90.82	89.50	90.72	322270
2023-12-08	90.86	92.54	90.86	92.45	189956
2023-12-11	92.40	93.34	92.40	92.77	215651
2023-12-12	92.80	93.48	91.69	92.67	219426
2023-12-13	92.57	97.10	92.40	96.61	336128
2023-12-14	98.58	100.45	98.37	99.52	286415
2023-12-15	99.87	100.17	97.43	97.89	658769
2023-12-18	98.39	98.39	95.96	96.05	473704
2023-12-19	96.99	98.26	95.89	96.75	312099
2023-12-20	101.50	103.55	98.92	99.19	827889
2023-12-21	100.61	102.04	100.16	101.96	432309
2023-12-22	102.48	103.19	101.89	102.55	190979
2023-12-26	102.55	104.05	102.55	103.71	139820
2023-12-27	103.66	104.05	103.03	103.50	140022
2023-12-28	103.00	104.03	102.46	102.97	202065
2023-12-29	102.49	102.93	100.88	100.96	208731
2024-01-02	100.00	100.72	97.94	98.73	320212
2024-01-03	97.91	97.91	94.87	95.36	260541
2024-01-04	95.87	95.87	94.60	95.49	239711
2024-01-05	94.50	96.77	94.50	96.48	234157
2024-01-08	96.76	98.98	96.50	98.97	317725
2024-01-09	97.63	99.16	97.56	98.84	224266
2024-01-10	98.99	99.40	98.04	98.85	204657
2024-01-11	98.85	99.50	97.00	98.50	253623
2024-01-12	99.90	100.09	97.69	97.95	157295
2024-01-16	97.02	97.61	96.60	97.19	202924
2024-01-17	95.96	96.62	95.47	96.60	152835
2024-01-18	97.30	97.94	96.05	97.14	132799
2024-01-19	97.55	98.06	95.64	97.70	135304
2024-01-22	99.00	99.97	98.24	98.69	169380
2024-01-23	100.05	100.76	97.58	98.11	214756
2024-01-24	99.51	99.51	95.97	96.08	166161
2024-01-25	97.73	98.12	96.69	97.05	193452
2024-01-26	97.37	97.76	96.37	96.98	170736
2024-01-29	96.79	98.38	96.60	98.15	128080
2024-01-30	97.64	99.20	97.42	98.85	165484
2024-01-31	98.88	99.01	95.13	95.57	198712
2024-02-01	96.57	97.87	96.24	97.56	142975
2024-02-02	96.32	97.91	96.27	97.64	122146
2024-02-05	96.06	97.13	94.63	96.34	168210
2024-02-06	96.14	97.51	96.14	97.27	140241
2024-02-07	97.71	99.00	97.14	97.98	205623
2024-02-08	91.26	93.68	89.85	90.87	593802
2024-02-09	90.51	90.51	88.40	89.94	336821
2024-02-12	89.99	92.20	89.99	90.38	332356
2024-02-13	87.25	88.35	86.41	87.93	322415
2024-02-14	88.90	90.65	88.49	90.38	272786
2024-02-15	91.18	92.26	90.30	91.84	262453
2024-02-16	91.33	92.54	90.37	91.45	304407
2024-02-20	90.20	91.15	89.92	90.86	236688
2024-02-21	90.47	91.09	89.64	90.40	244075
2024-02-22	91.00	91.00	89.65	90.54	244551
2024-02-23	90.85	91.21	90.04	90.55	130535
2024-02-26	90.04	90.51	89.78	90.37	220710
2024-02-27	91.03	91.44	90.13	90.50	143950
2024-02-28	89.51	91.21	89.51	90.46	106054
2024-02-29	91.58	92.33	91.35	91.88	219072
2024-03-01	91.84	92.85	91.50	91.82	180092
2024-03-04	92.27	93.02	91.85	92.66	212595
2024-03-05	92.01	92.38	90.00	90.39	178138
2024-03-06	91.66	92.45	91.37	91.53	258711
2024-03-07	92.18	92.87	92.18	92.30	229514
2024-03-08	93.16	94.37	92.88	93.81	217106
2024-03-11	93.36	93.39	92.37	93.37	132359
2024-03-12	93.18	93.28	91.92	92.64	119315
2024-03-13	92.39	93.18	91.73	92.08	164898
2024-03-14	92.24	92.24	89.79	90.77	182393
2024-03-15	90.33	91.76	90.33	91.19	591719
2024-03-18	91.23	92.07	89.71	89.74	331553
2024-03-19	89.64	90.53	89.30	89.90	408731
2024-03-20	89.90	92.34	89.63	92.10	280293
2024-03-21	92.65	93.20	91.59	91.84	275404
2024-03-22	91.76	91.95	90.99	91.36	200232
2024-03-25	91.41	92.72	91.39	92.64	156699
2024-03-26	93.24	93.24	91.64	92.86	256863
2024-03-27	93.51	94.24	92.98	94.17	174206
2024-03-28	94.28	95.34	94.21	94.46	215568
2024-04-01	94.58	94.58	92.87	93.00	172555
2024-04-02	92.04	92.70	90.21	90.62	238529
2024-04-03	89.90	92.03	89.90	91.53	205681
2024-04-04	92.84	92.99	90.93	91.24	153285
2024-04-05	90.98	91.72	90.77	91.09	209225
2024-04-08	92.03	92.44	91.17	91.32	191876
2024-04-09	91.60	92.61	90.65	92.61	213523
2024-04-10	90.33	91.03	89.91	90.72	227244
2024-04-11	91.01	91.89	90.33	91.25	149660
2024-04-12	90.36	91.09	90.20	90.91	216807
2024-04-15	91.54	92.21	89.61	90.39	295738
2024-04-16	89.48	90.63	89.21	90.15	162841
2024-04-17	90.69	90.99	89.36	89.42	286412
2024-04-18	89.59	90.86	89.50	90.20	256456
2024-04-19	90.14	90.88	89.50	90.50	269926
2024-04-22	90.62	90.62	89.42	90.10	160584
2024-04-23	90.36	91.53	90.36	91.10	221417
2024-04-24	90.85	91.84	90.30	90.38	248063
2024-04-25	89.65	91.08	89.25	90.99	252388
2024-04-26	91.22	91.86	90.77	91.28	274870
2024-04-29	91.54	91.92	90.62	91.79	339454
2024-04-30	91.40	92.09	90.43	90.45	234674
2024-05-01	90.86	92.85	90.53	91.12	178725
2024-05-02	91.93	92.39	91.04	92.36	190553
2024-05-03	94.21	94.74	92.24	93.28	178774
2024-05-06	94.39	95.23	94.38	95.00	207495
2024-05-07	94.88	96.32	94.88	95.15	272035
2024-05-08	94.56	95.79	94.56	95.73	198807
2024-05-09	95.90	96.80	95.65	96.46	174220
2024-05-10	96.69	96.94	96.00	96.84	147732
2024-05-13	97.40	97.72	96.27	96.38	165576
2024-05-14	97.72	98.18	96.93	98.16	240243
2024-05-15	99.11	99.63	98.31	98.56	206013
2024-05-16	98.53	99.19	97.57	98.21	250040
2024-05-17	98.26	98.26	95.98	96.37	247438
2024-05-20	96.20	97.72	96.20	97.17	124229
2024-05-21	96.69	97.42	96.11	96.87	214941
2024-05-22	96.78	98.13	96.37	97.38	281808
2024-05-23	104.00	107.98	103.61	107.95	728755
2024-05-24	107.50	107.93	105.45	107.18	543566
2024-05-28	107.41	107.80	105.86	107.44	351832
2024-05-29	106.36	107.64	106.14	107.37	267959
2024-05-30	107.94	109.20	107.16	108.99	229900
2024-05-31	108.97	109.48	106.14	107.84	257966
2024-06-03	108.47	108.66	106.99	107.29	217244
2024-06-04	107.00	107.62	106.60	107.06	290690
2024-06-05	107.70	108.12	106.48	107.26	176745
2024-06-06	106.68	106.80	105.11	106.28	232934
2024-06-07	104.94	105.49	103.18	104.29	399340
2024-06-10	103.51	105.98	103.18	105.44	248675
2024-06-11	104.53	106.81	103.76	106.38	367320
2024-06-12	108.98	111.42	108.56	109.59	517485
2024-06-13	109.00	109.26	104.92	105.38	278287
2024-06-14	104.09	104.09	101.65	103.18	374152
2024-06-17	102.95	104.17	101.97	103.25	245160
2024-06-18	103.05	105.66	103.05	105.19	374641
2024-06-20	104.89	107.64	104.89	106.46	397584
2024-06-21	106.60	106.60	105.19	106.13	725975
2024-06-24	106.15	107.10	104.04	104.11	209774
2024-06-25	103.97	103.97	101.65	101.80	268078
2024-06-26	101.37	102.25	100.72	101.94	239321
2024-06-27	102.74	103.83	102.34	103.64	216700
2024-06-28	104.67	104.83	102.34	103.52	387997
2024-07-01	103.77	104.33	101.28	101.62	176294
2024-07-02	101.80	102.44	101.46	101.76	137524
2024-07-03	102.04	102.98	101.20	102.34	128178
2024-07-05	101.98	102.18	100.13	100.54	143250
2024-07-08	101.39	102.64	100.32	100.62	270788
2024-07-09	100.32	100.57	99.40	99.87	181998
2024-07-10	100.49	100.80	99.48	100.35	147119
2024-07-11	102.41	105.39	102.21	104.64	247266
2024-07-12	105.90	106.81	105.28	106.20	278151
2024-07-15	107.00	107.59	105.72	106.02	255394
2024-07-16	106.88	110.33	106.88	109.56	327620
2024-07-17	108.91	109.58	107.15	107.23	234761
2024-07-18	106.51	109.55	106.46	106.65	144374
2024-07-19	106.38	106.98	104.82	105.50	180483
2024-07-22	106.28	109.05	105.09	108.73	225107
2024-07-23	108.11	111.12	107.89	110.19	262384
2024-07-24	108.99	109.85	106.87	106.94	209343
2024-07-25	106.86	110.60	106.62	108.31	246372
2024-07-26	110.32	111.36	108.75	109.91	231329
2024-07-29	109.91	110.17	108.03	108.98	184033
2024-07-30	109.90	110.16	108.04	108.11	170259
2024-07-31	109.30	112.53	108.21	109.93	232652
2024-08-01	109.68	110.98	103.86	105.34	349613
2024-08-02	101.77	102.27	100.14	101.72	281789
2024-08-05	97.25	98.43	95.37	97.36	327407
2024-08-06	97.36	97.79	95.63	95.82	357970
2024-08-07	96.85	97.79	94.71	95.02	448723
2024-08-08	93.38	94.53	88.98	93.92	671237
2024-08-09	93.63	95.28	93.63	94.30	205234
2024-08-12	94.51	95.65	94.13	95.04	250683
2024-08-13	95.95	96.75	94.19	95.85	281124
2024-08-14	96.19	96.78	93.83	94.70	273373
2024-08-15	96.70	97.67	95.80	96.46	196419
2024-08-16	96.28	97.37	95.00	95.56	267681
2024-08-19	96.00	96.54	95.65	96.00	152297
2024-08-20	95.64	96.36	94.97	95.15	341787
2024-08-21	95.29	98.13	95.29	97.73	269656
2024-08-22	97.68	98.31	96.50	96.57	307170
2024-08-23	97.31	100.15	97.28	98.64	211935
2024-08-26	99.47	100.04	98.70	98.98	221465
2024-08-27	98.78	99.06	97.86	98.94	150658
2024-08-28	98.99	99.89	98.38	98.57	178752
2024-08-29	99.15	101.11	98.67	100.23	239331
2024-08-30	101.04	101.45	100.22	101.33	234876
2024-09-03	99.73	100.20	98.25	98.50	336511
2024-09-04	97.98	99.38	97.98	98.54	237142
2024-09-05	98.68	98.95	97.38	98.26	237057
2024-09-06	98.23	98.56	96.19	96.31	254288
2024-09-09	96.24	97.80	95.64	95.69	350340
2024-09-10	95.60	95.92	94.61	95.75	356416
2024-09-11	95.05	96.73	94.25	96.46	358201
2024-09-12	96.84	98.07	95.75	97.88	190385
2024-09-13	99.03	99.29	98.06	98.77	262066
2024-09-16	99.50	100.25	98.86	100.14	177897
2024-09-17	101.11	101.46	100.65	101.16	291713
2024-09-18	101.68	103.00	100.74	101.00	327970
2024-09-19	103.44	103.44	101.49	102.50	210325
2024-09-20	102.43	102.43	101.52	102.14	642501
2024-09-23	102.86	102.86	99.09	99.29	282626
2024-09-24	100.00	100.79	99.10	100.20	192550
2024-09-25	100.34	100.84	99.17	99.49	194017
2024-09-26	101.05	102.58	101.05	101.50	209581
2024-09-27	102.91	103.60	101.46	101.58	238923
2024-09-30	101.05	102.12	100.42	102.05	211590
2024-10-01	101.47	101.47	99.46	99.70	177964
2024-10-02	99.06	99.16	98.01	98.77	168489
2024-10-03	98.57	99.19	97.75	98.26	145741
2024-10-04	99.94	101.62	99.57	100.43	165892
2024-10-07	99.71	100.96	99.49	100.84	168192
2024-10-08	101.14	101.14	99.51	100.75	136412
2024-10-09	100.75	103.16	100.01	102.50	149183
2024-10-10	100.86	101.73	100.47	101.49	212009
2024-10-11	101.48	103.08	101.48	103.00	138325
2024-10-14	103.00	104.08	102.39	104.00	147010
2024-10-15	103.52	104.36	101.32	101.59	238106
2024-10-16	102.16	103.90	101.85	103.09	168688
2024-10-17	103.05	103.63	102.63	103.07	114603
2024-10-18	103.64	104.36	102.15	102.27	271659
2024-10-21	102.38	102.82	99.85	99.87	154748
2024-10-22	99.61	99.62	98.00	99.04	199102
2024-10-23	98.57	99.73	98.12	99.15	206724
2024-10-24	99.47	99.50	98.16	98.67	183437
2024-10-25	99.58	100.77	98.79	99.35	169411
2024-10-28	100.35	101.55	100.30	100.78	123141
2024-10-29	100.15	100.26	99.09	99.64	221383
2024-10-30	99.45	100.12	98.00	98.05	198124
2024-10-31	98.03	98.53	96.65	96.86	252785
2024-11-01	97.30	98.01	96.69	97.40	162553
2024-11-04	96.73	99.25	96.60	97.30	242757
2024-11-05	96.68	99.19	96.68	99.09	211660
2024-11-06	103.40	103.69	100.86	101.90	581752
2024-11-07	98.42	98.54	93.53	95.72	661743
2024-11-08	95.51	98.20	94.56	97.44	400031
2024-11-11	98.60	100.88	97.75	100.12	359869
2024-11-12	99.49	100.05	96.72	98.95	317583
2024-11-13	99.31	99.31	97.73	97.96	318106
2024-11-14	97.99	97.99	96.72	97.29	247683
2024-11-15	97.83	98.95	95.89	96.13	409771
2024-11-18	95.90	96.78	95.12	96.13	289879
2024-11-19	95.23	95.56	93.71	94.11	310316
2024-11-20	94.10	94.70	93.10	94.26	269956
2024-11-21	94.48	95.68	93.66	95.04	317401
2024-11-22	95.04	97.93	95.04	97.52	308799
2024-11-25	98.02	100.52	98.02	99.00	420314
2024-11-26	98.11	98.21	96.39	96.89	163503
2024-11-27	97.13	97.87	96.13	96.26	151244
2024-11-29	96.59	97.47	96.42	96.66	117753
2024-12-02	97.14	98.67	96.44	97.66	308424
2024-12-03	97.86	97.86	95.71	96.48	162680
2024-12-04	96.49	97.45	96.01	96.61	143589
2024-12-05	96.63	96.72	95.41	95.46	200243
2024-12-06	95.65	95.94	94.00	94.71	214000
2024-12-09	95.42	97.46	95.22	96.19	299545
2024-12-10	95.85	95.85	93.83	94.05	240412
2024-12-11	95.24	95.79	94.52	95.43	286281
2024-12-12	95.00	95.16	93.91	94.25	210625
2024-12-13	93.68	93.88	92.75	93.26	265329
2024-12-16	93.39	94.49	92.50	92.78	318747
2024-12-17	91.81	93.19	90.82	91.53	274268
2024-12-18	94.52	100.16	93.73	94.16	571386
2024-12-19	94.77	94.77	92.21	92.51	359664
2024-12-20	91.58	94.39	91.33	92.46	1070987
2024-12-23	92.03	92.46	91.38	91.71	214190
2024-12-24	91.55	92.82	91.06	92.69	91794
2024-12-26	92.34	94.21	92.21	93.71	140312
2024-12-27	92.93	94.02	91.88	92.68	136802
2024-12-30	92.21	93.54	91.48	92.84	246131
2024-12-31	92.83	93.69	91.83	92.43	321296
2025-01-02	93.00	93.50	91.60	92.09	216405
2025-01-03	92.73	94.26	91.96	94.06	160663
2025-01-06	94.24	95.36	93.37	93.64	242489
2025-01-07	93.45	94.17	92.96	93.75	210299
2025-01-08	92.76	92.76	91.67	92.24	306222
2025-01-10	90.75	91.04	89.34	89.62	471681
2025-01-13	88.70	91.50	88.50	91.42	335107
2025-01-14	91.96	93.16	91.34	92.64	288752
2025-01-15	94.19	94.27	93.29	93.79	207184
2025-01-16	94.04	94.95	93.35	94.28	217602
2025-01-17	96.49	98.92	95.91	98.26	334140
2025-01-21	98.97	101.04	97.93	100.69	482573
2025-01-22	100.83	101.29	98.91	99.86	299170
2025-01-23	99.10	100.52	98.75	100.23	259263
2025-01-24	100.23	100.23	99.05	99.63	173847
2025-01-27	98.60	99.30	97.44	98.67	324517
2025-01-28	98.14	98.14	95.51	96.12	222792
2025-01-29	96.21	97.91	96.21	97.15	181308
2025-01-30	98.04	99.45	97.67	98.18	158905
2025-01-31	98.11	98.54	96.61	97.07	241478
2025-02-03	94.54	94.93	93.14	93.61	301937
2025-02-04	93.50	94.67	93.18	93.84	200220
2025-02-05	93.83	94.90	93.39	94.75	263915
2025-02-06	92.00	96.87	90.76	96.46	526172
2025-02-07	97.33	100.15	96.91	99.72	519117
2025-02-10	99.91	101.58	99.27	100.80	417423
2025-02-11	100.03	101.67	99.63	101.43	248302
2025-02-12	100.36	101.27	100.00	100.37	290157
2025-02-13	101.16	102.52	100.52	102.08	251627
2025-02-14	103.07	103.13	98.73	99.33	484341
2025-02-18	99.66	101.73	99.66	100.91	268778
2025-02-19	99.99	102.12	99.68	101.56	260290
2025-02-20	101.50	103.19	100.38	102.69	256393
2025-02-21	103.53	103.56	101.44	102.10	371110
2025-02-24	102.07	102.45	99.56	100.98	382790
2025-02-25	101.01	102.87	100.01	101.96	359415
2025-02-26	102.00	103.37	101.93	103.20	403011
2025-02-27	102.65	103.67	101.95	102.19	384500
2025-02-28	101.83	101.83	99.53	101.49	383014
2025-03-03	101.74	103.02	98.03	98.79	249872
2025-03-04	97.49	99.98	97.01	98.39	261555
2025-03-05	99.04	100.58	98.76	100.25	290224
2025-03-06	99.14	100.92	99.10	100.50	264450
2025-03-07	100.24	101.57	99.75	101.23	253239
2025-03-10	100.01	101.72	99.37	99.78	348175
2025-03-11	99.51	100.05	97.45	98.50	419231
2025-03-12	98.70	98.86	95.29	95.95	458955
2025-03-13	95.51	95.51	93.67	93.74	400381
2025-03-14	94.97	95.59	94.12	95.52	272388
2025-03-17	95.53	98.05	95.53	97.04	381560
2025-03-18	96.79	98.84	96.11	97.63	288486
2025-03-19	97.72	98.22	96.71	96.97	377220
2025-03-20	95.92	97.68	95.54	97.19	379122
2025-03-21	95.95	96.59	94.66	96.26	1833537
2025-03-24	97.18	99.52	97.06	98.25	319062
2025-03-25	98.31	98.60	96.73	97.57	244412
2025-03-26	97.61	98.17	96.01	96.42	209916
2025-03-27	96.74	96.74	94.61	94.74	271387
2025-03-28	94.07	94.45	92.51	93.11	194690
2025-03-31	91.72	92.64	91.09	91.58	348525
2025-04-01	91.29	93.25	90.96	92.48	305469
2025-04-02	90.85	93.06	90.85	93.01	278142
2025-04-03	89.03	89.86	82.97	83.22	498292
2025-04-04	79.50	81.13	76.98	80.89	607631
2025-04-07	78.89	83.76	76.57	81.06	784042
2025-04-08	83.01	83.51	77.65	78.52	413626
2025-04-09	77.75	86.99	77.75	86.02	432528
2025-04-10	83.21	83.21	79.70	81.03	330890
2025-04-11	80.91	82.96	80.00	82.52	198890
2025-04-14	83.99	83.99	81.65	82.70	259473
2025-04-15	82.53	84.19	82.53	83.57	257682
2025-04-16	82.99	83.14	80.98	82.12	230498
2025-04-17	82.23	83.41	81.56	82.64	211747
2025-04-21	81.63	81.63	79.08	79.89	184168
2025-04-22	80.75	82.40	80.12	82.16	231589
2025-04-23	84.99	86.05	82.86	83.28	222620
2025-04-24	83.81	86.16	83.25	85.94	224442
2025-04-25	85.48	86.83	85.25	86.41	218933
2025-04-28	86.11	88.40	85.91	86.39	194787
2025-04-29	86.25	87.50	85.50	86.78	233469
2025-04-30	85.81	86.92	84.73	86.60	258396
2025-05-01	86.50	88.15	85.96	87.54	218683
2025-05-02	89.27	91.18	88.70	90.76	306736
2025-05-05	90.14	91.68	90.08	90.71	179548
2025-05-06	90.27	90.89	89.54	89.64	231221
2025-05-07	90.03	90.86	89.81	90.48	151449
2025-05-08	91.36	93.34	90.70	92.76	193920
2025-05-09	93.08	93.70	92.23	93.11	140770
2025-05-12	97.09	98.94	97.09	98.72	194002
2025-05-13	99.11	101.34	99.00	100.40	291843
2025-05-14	99.88	100.90	99.51	99.70	356816
2025-05-15	99.11	100.36	99.03	99.65	218952
2025-05-16	99.89	100.21	98.86	99.91	307499
2025-05-19	98.55	99.37	97.71	98.34	246980
2025-05-20	98.23	98.74	97.57	98.13	226889
2025-05-21	96.71	97.49	95.21	95.50	390562
2025-05-22	81.72	84.35	76.60	81.28	2071961
2025-05-23	80.20	81.95	79.50	80.24	701378
2025-05-27	82.14	84.48	81.72	84.14	799121
2025-05-28	84.15	84.40	82.83	83.23	552307
2025-05-29	84.42	85.00	83.36	83.97	439084
2025-05-30	83.73	84.01	83.15	83.63	485755
2025-06-02	83.13	83.30	81.81	82.08	590385
2025-06-03	82.73	86.61	82.32	85.25	754990
2025-06-04	85.31	86.04	85.17	85.48	444761
2025-06-05	84.91	86.47	84.91	85.57	410394
2025-06-06	87.10	87.64	86.62	86.92	427024
2025-06-09	87.47	88.98	87.47	88.19	464660
2025-06-10	89.06	90.02	88.59	89.64	478746
2025-06-11	89.89	90.78	89.31	89.86	564002
2025-06-12	88.90	89.58	88.35	88.32	492258
2025-06-13	86.86	87.97	85.95	86.52	622464
2025-06-16	87.82	88.07	86.19	86.64	868882
2025-06-17	86.00	87.55	83.68	83.97	661034
2025-06-18	83.96	84.89	83.51	83.58	404489
2025-06-20	83.71	83.71	82.45	83.20	854633
2025-06-23	82.91	82.96	80.82	82.81	335520
2025-06-24	83.58	84.70	83.14	84.55	302880
2025-06-25	84.69	85.03	83.78	84.80	284323
2025-06-26	85.56	86.40	85.51	86.28	239063
2025-06-27	86.82	87.02	85.64	86.76	1193765
2025-06-30	86.52	87.11	85.68	85.77	313639
2025-07-01	85.21	89.36	85.00	88.48	177818

Explore More About ENS

Coins representing dividend payouts and trends

ENS Dividend History

Discover EnerSys'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

ENS Stock Split History

Discover EnerSys'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

ENS Historical Prices

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

Web Analytics