PFG Historical Prices

Summary

Key Stock Metrics

68.39

(April 9, 2025)

52-Week Low

91.98

(October 17, 2024)

52-Week High

96.17

(November 11, 2022)

All-Time High

81.00

(July 3, 2025)

Current Price

Historical Prices Table

Date	Open	High	Low	Close	Volume
2001-10-23	20.50	21.39	20.40	21.00	32584000
2001-10-24	21.10	22.20	21.00	22.15	5847500
2001-10-25	22.00	22.15	21.65	21.95	2038800
2001-10-26	21.95	22.00	21.40	21.50	3339100
2001-10-29	22.00	22.00	21.00	21.20	1758700
2001-10-30	21.40	22.25	21.00	22.04	2225300
2001-10-31	22.40	23.99	21.95	22.50	5101800
2001-11-01	22.63	22.63	21.70	21.95	2747400
2001-11-02	22.10	22.25	21.95	22.18	1183800
2001-11-05	22.10	22.20	21.75	22.00	1144000
2001-11-06	21.92	22.70	21.85	22.60	695100
2001-11-07	22.65	22.65	21.65	21.85	1002900
2001-11-08	21.95	22.00	21.59	21.82	1642800
2001-11-09	21.50	21.77	21.50	21.60	1601000
2001-11-12	21.61	22.00	21.31	21.98	1101400
2001-11-13	22.00	22.00	21.75	21.85	687300
2001-11-14	22.10	22.10	21.40	21.75	1964000
2001-11-15	21.65	21.99	21.60	21.93	867300
2001-11-16	22.00	22.88	21.98	22.25	1851600
2001-11-19	22.00	22.74	22.00	22.33	1231800
2001-11-20	22.25	22.75	22.25	22.72	1182300
2001-11-21	22.80	22.90	22.65	22.87	1016400
2001-11-23	22.88	22.88	22.20	22.38	328800
2001-11-26	22.10	22.48	21.98	22.33	2417500
2001-11-27	22.25	22.60	22.25	22.40	1536000
2001-11-28	22.93	22.93	22.48	22.80	871900
2001-11-29	22.80	22.95	22.50	22.88	523100
2001-11-30	22.90	23.00	22.70	22.95	2255100
2001-12-03	22.98	23.20	22.25	22.95	1037600
2001-12-04	22.95	22.99	22.65	22.95	578700
2001-12-05	23.03	23.30	22.95	23.20	1370400
2001-12-06	23.20	23.81	23.12	23.45	509400
2001-12-07	23.30	23.78	23.20	23.45	1175600
2001-12-10	23.44	23.44	23.20	23.35	1396900
2001-12-11	23.35	23.85	23.35	23.49	1376300
2001-12-12	23.65	23.95	23.50	23.65	1933800
2001-12-13	23.75	23.85	23.35	23.48	1813400
2001-12-14	23.40	24.35	23.40	24.08	2133900
2001-12-17	24.28	24.75	23.52	23.69	1285500
2001-12-18	23.90	24.09	23.50	23.69	1949800
2001-12-19	23.88	24.12	23.00	23.51	3143500
2001-12-20	23.51	23.70	23.00	23.58	3660000
2001-12-21	23.10	23.56	23.08	23.37	2871400
2001-12-24	23.40	23.49	23.30	23.40	1578200
2001-12-26	23.50	23.70	23.25	23.30	2152100
2001-12-27	23.45	23.90	23.20	23.55	1772400
2001-12-28	23.60	24.05	23.40	23.52	1977900
2001-12-31	23.60	24.05	23.55	24.00	1596000
2002-01-02	24.05	24.20	23.43	23.83	2708100
2002-01-03	23.81	23.95	23.55	23.75	1501300
2002-01-04	23.80	24.26	23.75	23.95	2971800
2002-01-07	24.00	24.10	23.40	23.85	2623000
2002-01-08	23.75	24.15	23.52	24.08	2397100
2002-01-09	24.08	24.15	23.72	23.90	2569100
2002-01-10	24.30	24.30	24.00	24.20	2023900
2002-01-11	24.20	24.30	23.75	24.00	1845800
2002-01-14	24.05	24.15	23.80	23.98	1516500
2002-01-15	23.85	24.06	23.65	23.80	1548300
2002-01-16	23.95	23.95	23.54	23.70	1409800
2002-01-17	23.78	24.18	23.77	24.18	2317000
2002-01-18	24.30	24.40	23.94	24.20	1503600
2002-01-22	24.50	24.65	24.23	24.48	2034700
2002-01-23	24.50	24.58	23.75	23.80	2306700
2002-01-24	24.10	24.25	23.93	24.15	2413800
2002-01-25	24.25	26.00	24.07	25.64	2492400
2002-01-28	25.44	26.20	25.05	26.00	1486900
2002-01-29	25.90	27.05	25.70	25.97	2980800
2002-01-30	25.95	26.15	25.00	25.50	1981800
2002-01-31	25.58	25.58	25.00	25.45	2352100
2002-02-01	25.15	25.20	24.40	24.40	4133400
2002-02-04	24.30	24.54	22.20	23.75	3861300
2002-02-05	23.50	23.60	22.90	23.25	3665100
2002-02-06	24.00	24.47	23.77	23.92	2942300
2002-02-07	23.92	24.40	23.85	24.00	1683200
2002-02-08	24.10	24.79	24.02	24.79	1214000
2002-02-11	24.85	25.06	24.22	24.36	2064500
2002-02-12	24.50	24.84	24.40	24.80	1156500
2002-02-13	24.90	25.30	24.60	24.75	1899000
2002-02-14	24.75	24.75	23.95	24.36	3033900
2002-02-15	24.50	24.50	23.70	24.05	1902200
2002-02-19	23.99	24.00	23.30	23.58	2002100
2002-02-20	23.72	23.78	23.38	23.55	943100
2002-02-21	23.65	23.90	23.05	23.20	1624200
2002-02-22	23.40	23.40	22.00	22.50	2532900
2002-02-25	22.90	23.24	22.90	23.19	2515300
2002-02-26	23.40	23.95	23.12	23.70	1166900
2002-02-27	23.80	24.47	23.75	24.44	1842500
2002-02-28	24.75	24.98	24.00	24.36	1467600
2002-03-01	24.30	24.80	24.15	24.80	1293700
2002-03-04	24.80	26.00	24.50	25.27	1993100
2002-03-05	25.23	25.51	25.02	25.05	2963400
2002-03-06	25.20	25.32	24.55	25.00	995300
2002-03-07	25.00	25.48	24.55	25.20	1714400
2002-03-08	25.15	25.50	25.00	25.05	1085900
2002-03-11	25.05	25.24	24.77	24.95	1338800
2002-03-12	25.08	25.20	24.88	25.00	615600
2002-03-13	25.00	25.14	24.80	25.02	965100
2002-03-14	25.00	25.48	25.00	25.42	1636200
2002-03-15	25.40	25.75	25.30	25.50	504400
2002-03-18	26.50	26.60	25.30	25.50	2792000
2002-03-19	25.70	25.90	25.40	25.52	3362800
2002-03-20	25.55	25.97	25.43	25.80	1655700
2002-03-21	25.85	25.88	25.55	25.78	1683100
2002-03-22	25.85	25.85	25.64	25.80	1944400
2002-03-25	25.80	25.80	25.05	25.45	2036100
2002-03-26	25.44	25.58	25.25	25.50	1944000
2002-03-27	25.58	25.67	25.50	25.67	1618200
2002-03-28	25.75	25.84	25.20	25.30	2301100
2002-04-01	25.35	25.45	25.00	25.33	1085900
2002-04-02	25.33	25.74	25.21	25.52	1085000
2002-04-03	25.75	25.89	25.37	25.45	1118600
2002-04-04	25.75	26.24	25.56	26.10	1413400
2002-04-05	26.35	27.21	26.06	27.02	1595500
2002-04-08	27.03	27.60	26.65	27.44	1636700
2002-04-09	27.45	28.04	27.30	27.62	1432300
2002-04-10	27.85	28.12	27.38	27.78	944900
2002-04-11	27.75	27.95	26.90	27.00	695600
2002-04-12	27.05	27.30	27.00	27.30	966600
2002-04-15	27.05	27.20	26.41	26.70	1397000
2002-04-16	27.20	28.00	27.20	28.00	1819700
2002-04-17	28.00	28.70	27.80	28.25	2130500
2002-04-18	28.30	28.55	28.00	28.38	830800
2002-04-19	28.35	28.54	27.85	28.16	639500
2002-04-22	28.30	28.70	28.30	28.49	1078800
2002-04-23	28.65	28.65	27.39	27.75	1671900
2002-04-24	27.95	28.08	27.80	27.80	918900
2002-04-25	27.55	27.70	27.00	27.10	1407200
2002-04-26	27.40	27.50	27.05	27.30	1045500
2002-04-29	27.50	27.85	27.22	27.48	1184100
2002-04-30	27.30	28.10	27.20	27.80	846600
2002-05-01	27.85	27.98	27.45	27.72	340300
2002-05-02	27.80	27.98	27.62	27.90	1185400
2002-05-03	27.75	27.77	26.92	27.04	1404200
2002-05-06	27.26	27.57	27.05	27.25	526400
2002-05-07	27.40	27.45	26.12	26.73	1170700
2002-05-08	26.98	28.10	26.58	27.70	2104100
2002-05-09	27.69	28.10	27.25	27.97	1565600
2002-05-10	28.05	28.05	27.45	27.86	1142600
2002-05-13	28.30	28.38	27.75	28.10	885600
2002-05-14	28.50	28.50	28.01	28.30	1506100
2002-05-15	28.43	28.50	28.18	28.42	919100
2002-05-16	28.55	28.99	28.40	28.80	1052900
2002-05-17	28.85	29.14	28.72	28.87	735600
2002-05-20	28.81	29.35	28.30	28.93	1011500
2002-05-21	29.13	29.70	28.76	29.29	905200
2002-05-22	29.60	30.02	29.00	29.31	1140600
2002-05-23	29.00	29.32	28.62	28.70	2129400
2002-05-24	28.70	29.50	28.50	28.95	931400
2002-05-28	29.00	29.73	28.96	29.51	831900
2002-05-29	29.95	30.05	29.30	29.35	830700
2002-05-30	29.25	29.49	29.06	29.17	824500
2002-05-31	29.45	30.65	29.44	30.40	1629600
2002-06-03	29.10	29.80	28.92	29.10	2208500
2002-06-04	28.90	28.95	28.41	28.57	1398900
2002-06-05	28.75	29.60	28.44	28.71	1826000
2002-06-06	28.72	29.45	28.72	28.85	1234100
2002-06-07	29.00	29.00	28.25	28.67	1497200
2002-06-10	28.80	29.42	28.78	29.24	998000
2002-06-11	29.15	29.65	29.15	29.15	1156600
2002-06-12	29.10	29.99	29.05	29.95	1154600
2002-06-13	29.94	31.50	29.94	30.48	2731400
2002-06-14	30.30	30.65	30.00	30.31	1642500
2002-06-17	30.27	30.65	30.03	30.25	1988600
2002-06-18	30.25	30.26	29.02	29.28	1628000
2002-06-19	29.25	30.03	29.20	29.69	1251400
2002-06-20	29.65	30.15	29.31	29.43	1392900
2002-06-21	29.44	29.60	28.50	28.79	2215700
2002-06-24	28.60	29.70	28.51	29.36	860600
2002-06-25	29.00	30.02	28.88	29.70	1483600
2002-06-26	28.80	29.20	28.30	28.93	1449300
2002-06-27	29.00	30.20	28.50	29.75	1691300
2002-06-28	30.00	31.00	29.85	31.00	8889800
2002-07-01	30.25	30.44	29.45	29.59	1757100
2002-07-02	29.50	29.99	28.40	28.45	1743200
2002-07-03	28.45	28.45	26.90	27.04	1682100
2002-07-05	27.15	28.00	27.15	27.70	658100
2002-07-08	27.75	28.99	27.70	28.70	1316500
2002-07-09	28.70	28.70	26.92	27.00	2243100
2002-07-10	28.90	28.97	28.25	28.34	6830500
2002-07-11	28.10	29.45	28.10	29.30	2504900
2002-07-12	29.50	29.95	29.35	29.70	2522400
2002-07-15	29.40	30.10	28.75	29.15	2752700
2002-07-16	29.16	29.60	28.81	29.15	2220400
2002-07-17	29.40	29.50	28.00	28.73	4005300
2002-07-18	28.45	28.58	27.25	27.85	5702800
2002-07-19	27.85	27.95	26.22	27.95	33880100
2002-07-22	27.00	27.74	26.24	27.30	5536700
2002-07-23	27.35	27.36	25.30	26.40	3629000
2002-07-24	26.00	27.80	25.40	27.80	4735700
2002-07-25	27.55	27.55	25.30	26.34	4979700
2002-07-26	26.15	26.45	25.56	26.00	2666000
2002-07-29	26.40	28.10	26.34	28.10	2627900
2002-07-30	27.90	28.95	27.15	28.35	1914100
2002-07-31	28.25	28.95	27.95	28.71	1674900
2002-08-01	28.60	28.69	27.95	28.00	1341000
2002-08-02	27.90	27.98	26.70	27.10	2380100
2002-08-05	27.00	27.01	25.60	26.00	1929900
2002-08-06	26.75	26.75	25.30	25.36	2603500
2002-08-07	25.15	26.70	25.15	26.34	1849400
2002-08-08	26.34	28.15	26.30	27.70	2335400
2002-08-09	27.55	28.92	27.14	28.85	981800
2002-08-12	28.50	28.55	27.81	28.33	1112600
2002-08-13	28.33	29.00	27.79	27.80	1393100
2002-08-14	28.00	29.45	27.66	29.30	1230500
2002-08-15	29.45	30.04	28.88	29.57	1058200
2002-08-16	29.50	29.50	28.50	28.90	1013000
2002-08-19	29.00	29.50	28.40	29.47	1628300
2002-08-20	29.47	29.47	28.60	28.85	715500
2002-08-21	29.05	29.22	28.43	28.86	550700
2002-08-22	28.90	30.45	28.90	30.27	1558800
2002-08-23	30.15	30.18	29.45	29.74	751100
2002-08-26	29.80	30.70	29.70	29.78	1499200
2002-08-27	29.76	30.10	29.01	29.28	1029400
2002-08-28	29.22	29.25	28.61	28.92	729300
2002-08-29	28.80	29.89	28.70	29.28	650800
2002-08-30	29.23	30.00	28.92	29.33	876800
2002-09-03	29.00	29.15	28.51	28.56	1602500
2002-09-04	28.56	29.30	28.50	29.18	1052200
2002-09-05	29.00	29.20	28.80	29.00	1047400
2002-09-06	29.25	29.40	28.94	29.07	883800
2002-09-09	28.90	29.64	28.87	29.10	996400
2002-09-10	29.15	29.25	28.95	29.15	1080000
2002-09-11	29.40	29.44	28.86	29.02	565600
2002-09-12	29.00	29.00	28.30	28.50	1402400
2002-09-13	28.50	28.79	28.10	28.37	1032700
2002-09-16	28.40	28.75	28.05	28.65	646700
2002-09-17	29.25	29.30	27.71	27.84	844700
2002-09-18	27.70	27.85	27.37	27.44	1113000
2002-09-19	27.05	27.14	26.70	26.78	943500
2002-09-20	26.70	27.13	26.64	26.88	2389700
2002-09-23	26.87	27.70	26.65	27.50	1304400
2002-09-24	27.25	28.30	27.22	27.60	1249100
2002-09-25	28.00	28.00	26.36	26.45	2659500
2002-09-26	26.46	26.68	25.50	26.67	2795800
2002-09-27	26.68	27.05	26.33	26.48	1232900
2002-09-30	26.42	26.45	25.20	26.18	1718100
2002-10-01	26.28	27.94	26.20	27.94	1580400
2002-10-02	27.90	28.19	26.86	27.05	2956400
2002-10-03	27.04	27.05	24.10	25.27	2785000
2002-10-04	25.28	25.35	24.00	24.68	1922900
2002-10-07	24.70	25.60	24.63	24.79	1401900
2002-10-08	24.70	25.22	22.90	23.99	2998300
2002-10-09	23.99	23.99	22.89	22.94	2151600
2002-10-10	22.75	23.52	22.50	23.50	2760400
2002-10-11	24.10	26.24	24.07	25.49	1639000
2002-10-14	25.34	26.20	24.95	25.76	1146100
2002-10-15	27.20	27.74	27.10	27.40	1440300
2002-10-16	27.30	27.76	26.38	26.50	2679100
2002-10-17	27.15	28.20	27.14	27.80	1340300
2002-10-18	27.80	28.60	27.40	28.13	1310700
2002-10-21	27.70	29.31	27.32	28.80	1600700
2002-10-22	28.65	28.66	28.07	28.48	1031400
2002-10-23	28.10	28.45	27.30	28.26	1219100
2002-10-24	28.33	28.70	27.65	28.00	1577100
2002-10-25	27.80	28.50	27.38	28.34	1306300
2002-10-28	28.44	28.82	27.85	28.43	1401700
2002-10-29	28.00	28.44	27.10	27.53	1825100
2002-10-30	27.35	28.17	26.94	27.93	1560400
2002-10-31	27.95	28.40	27.53	28.05	1055300
2002-11-01	27.90	27.95	27.40	27.75	1603000
2002-11-04	27.90	28.94	27.80	28.09	2088300
2002-11-05	28.10	28.56	27.54	27.88	1904100
2002-11-06	28.50	28.85	27.80	28.23	3737300
2002-11-07	28.20	28.90	28.09	28.75	2089900
2002-11-08	28.82	29.00	28.00	28.48	731400
2002-11-11	28.30	28.30	27.47	27.69	1126900
2002-11-12	27.60	28.26	27.43	27.84	629200
2002-11-13	27.80	28.60	27.54	28.17	892500
2002-11-14	28.40	29.12	28.40	29.09	1027000
2002-11-15	29.00	29.70	28.75	29.61	884200
2002-11-18	29.90	29.90	28.80	28.95	1123500
2002-11-19	28.96	29.71	28.96	29.26	862200
2002-11-20	29.20	29.74	28.92	29.60	1240400
2002-11-21	29.56	30.55	29.45	30.35	1295400
2002-11-22	30.33	30.89	30.17	30.60	1008100
2002-11-25	30.30	30.43	29.35	29.57	1431400
2002-11-26	29.37	29.49	28.98	29.07	873000
2002-11-27	29.07	29.55	28.78	29.24	979700
2002-11-29	29.20	29.21	28.90	29.00	716000
2002-12-02	29.10	29.28	28.10	28.85	1437300
2002-12-03	28.85	29.40	28.60	29.02	666400
2002-12-04	29.03	29.42	28.69	29.35	1310700
2002-12-05	29.60	29.62	28.82	29.00	708500
2002-12-06	29.01	29.92	29.01	29.58	740100
2002-12-09	29.55	29.59	29.00	29.30	604900
2002-12-10	29.35	29.74	29.14	29.65	737700
2002-12-11	29.55	29.55	29.10	29.45	874700
2002-12-12	29.60	29.64	28.91	29.23	807100
2002-12-13	29.22	29.38	28.73	29.20	801300
2002-12-16	29.35	30.19	29.35	30.19	1223600
2002-12-17	30.19	30.31	29.94	30.03	959500
2002-12-18	30.18	30.33	29.75	29.98	1073900
2002-12-19	29.98	30.29	29.45	29.60	1123000
2002-12-20	29.82	31.00	29.65	30.58	3759700
2002-12-23	30.85	31.00	30.46	30.84	1320600
2002-12-24	31.04	31.04	30.65	30.78	303600
2002-12-26	30.88	31.49	30.50	30.80	556900
2002-12-27	30.60	30.65	29.75	30.21	719700
2002-12-30	30.40	30.59	29.80	30.45	964200
2002-12-31	30.40	30.40	29.75	30.13	834500
2003-01-02	30.45	30.70	30.18	30.58	1942300
2003-01-03	30.40	30.69	30.20	30.40	951800
2003-01-06	30.32	30.98	30.25	30.72	1611200
2003-01-07	30.85	30.98	30.00	30.00	1173600
2003-01-08	30.00	30.15	29.00	29.28	2149000
2003-01-09	29.40	30.85	29.20	30.75	1544300
2003-01-10	30.40	31.06	30.40	30.70	1027900
2003-01-13	30.30	31.20	30.30	30.66	1282000
2003-01-14	30.64	30.93	30.55	30.80	761100
2003-01-15	30.81	30.81	30.28	30.40	1056300
2003-01-16	30.35	30.40	29.70	29.87	1484300
2003-01-17	29.88	30.00	29.66	29.87	969300
2003-01-21	29.93	30.00	29.25	29.25	1412400
2003-01-22	28.85	29.42	28.85	28.97	1082900
2003-01-23	29.00	29.75	29.00	29.42	1077100
2003-01-24	29.20	29.24	28.48	28.58	886600
2003-01-27	28.54	28.75	28.15	28.48	1311800
2003-01-28	28.65	28.89	28.08	28.83	773700
2003-01-29	28.45	28.93	28.10	28.85	684500
2003-01-30	28.89	29.27	28.64	28.66	998200
2003-01-31	28.66	29.22	28.59	28.60	1755900
2003-02-03	28.70	28.92	28.35	28.64	1006800
2003-02-04	28.52	28.52	27.70	27.90	1275200
2003-02-05	27.90	27.90	27.02	27.47	2096700
2003-02-06	27.30	27.31	26.72	26.81	1426400
2003-02-07	27.05	27.35	26.75	26.85	1079900
2003-02-10	26.93	27.05	26.22	26.95	934100
2003-02-11	26.93	27.30	26.55	26.59	888400
2003-02-12	26.54	26.81	26.31	26.39	769700
2003-02-13	26.46	26.71	26.35	26.57	770100
2003-02-14	26.70	27.68	26.62	27.68	1116000
2003-02-18	27.70	28.43	27.70	28.36	988800
2003-02-19	28.20	28.22	27.88	28.04	1085600
2003-02-20	28.15	28.40	27.76	27.80	1426000
2003-02-21	27.90	28.79	27.70	28.22	672800
2003-02-24	28.20	28.20	27.65	27.70	529900
2003-02-25	27.60	27.74	27.14	27.57	1325700
2003-02-26	26.80	27.05	26.54	26.60	1898800
2003-02-27	27.10	27.90	27.01	27.57	1858000
2003-02-28	27.65	28.10	27.45	27.57	1309800
2003-03-03	27.70	28.18	27.51	27.56	644900
2003-03-04	27.65	27.70	27.40	27.40	700600
2003-03-05	27.18	27.60	26.82	27.54	1220300
2003-03-06	27.50	27.88	27.35	27.62	1055300
2003-03-07	27.52	28.07	27.28	27.82	1023200
2003-03-10	27.74	27.79	27.06	27.10	752600
2003-03-11	26.90	27.75	25.70	26.00	2168900
2003-03-12	25.96	25.97	25.21	25.83	1297000
2003-03-13	26.00	26.92	26.00	26.90	1521500
2003-03-14	27.05	27.94	26.81	26.98	1149600
2003-03-17	26.70	28.10	26.31	28.10	1728700
2003-03-18	28.03	28.50	27.25	27.71	1827600
2003-03-19	27.88	28.28	27.67	28.15	1488500
2003-03-20	28.00	28.08	27.56	27.82	1842800
2003-03-21	27.83	28.40	27.37	28.40	3437100
2003-03-24	28.15	28.16	27.69	27.72	1124300
2003-03-25	27.82	28.39	27.52	28.14	900300
2003-03-26	27.80	27.93	27.50	27.76	1116600
2003-03-27	27.77	27.87	27.32	27.69	637000
2003-03-28	27.69	27.81	27.33	27.70	702700
2003-03-31	27.10	27.52	27.03	27.14	1086800
2003-04-01	27.25	27.86	27.03	27.78	661700
2003-04-02	28.20	28.49	28.00	28.09	791900
2003-04-03	28.15	28.25	27.64	27.81	859200
2003-04-04	28.03	28.30	27.85	28.21	835300
2003-04-07	28.85	29.36	28.31	28.39	730600
2003-04-08	28.30	28.74	28.14	28.60	734600
2003-04-09	28.80	29.38	28.40	28.50	846500
2003-04-10	28.60	28.86	28.41	28.81	921700
2003-04-11	28.95	29.25	28.51	28.73	544400
2003-04-14	28.73	29.43	28.73	29.43	778000
2003-04-15	29.35	29.92	29.10	29.90	845300
2003-04-16	29.89	30.10	29.13	29.25	753400
2003-04-17	29.15	29.83	29.15	29.60	556500
2003-04-21	29.72	29.78	29.30	29.50	683400
2003-04-22	28.99	30.20	28.91	30.10	1256300
2003-04-23	30.00	30.25	29.50	29.67	1681000
2003-04-24	30.00	30.00	29.11	29.44	1140000
2003-04-25	29.30	29.41	28.59	28.64	1054400
2003-04-28	28.71	29.74	28.71	29.25	901900
2003-04-29	29.35	29.71	29.18	29.34	743300
2003-04-30	29.20	29.35	28.90	29.10	1690500
2003-05-01	29.09	29.09	28.40	28.80	1087600
2003-05-02	28.68	29.47	28.57	29.27	799600
2003-05-05	29.25	29.88	29.23	29.25	1093600
2003-05-06	29.80	30.00	29.40	29.58	1378500
2003-05-07	29.58	29.88	29.35	29.55	926300
2003-05-08	29.45	29.60	29.00	29.30	930600
2003-05-09	29.48	30.05	29.44	29.93	1403700
2003-05-12	29.93	30.56	29.66	30.50	758100
2003-05-13	30.50	30.96	30.31	30.33	1040800
2003-05-14	30.40	30.56	30.25	30.40	813600
2003-05-15	30.55	31.06	30.53	31.04	1247600
2003-05-16	30.98	31.18	30.62	30.90	950500
2003-05-19	30.90	30.95	30.16	30.16	945200
2003-05-20	30.30	30.69	30.16	30.20	1007300
2003-05-21	30.21	30.58	30.00	30.42	1035600
2003-05-22	30.40	31.22	30.25	31.02	1117200
2003-05-23	30.90	31.05	30.78	30.84	916400
2003-05-27	30.70	31.15	30.52	31.08	851300
2003-05-28	31.10	31.47	30.89	31.05	1309300
2003-05-29	31.02	31.30	30.77	30.88	963900
2003-05-30	30.87	31.89	30.86	31.76	1274000
2003-06-02	32.10	32.25	31.64	31.64	1251700
2003-06-03	31.75	31.88	31.03	31.40	931700
2003-06-04	31.55	32.20	31.53	32.20	778500
2003-06-05	32.20	32.69	32.10	32.60	1237600
2003-06-06	32.70	33.35	32.67	32.90	1007900
2003-06-09	32.70	32.95	32.20	32.24	787400
2003-06-10	32.30	32.80	32.30	32.80	852200
2003-06-11	32.75	33.37	32.68	33.37	674500
2003-06-12	33.45	33.73	33.14	33.73	985200
2003-06-13	33.73	33.80	33.08	33.44	746400
2003-06-16	33.48	34.31	33.39	34.30	1491700
2003-06-17	34.65	34.67	34.08	34.27	980500
2003-06-18	34.25	34.55	33.93	34.29	784500
2003-06-19	34.28	34.28	33.28	33.47	1069400
2003-06-20	33.60	33.90	33.26	33.39	2195300
2003-06-23	33.32	33.34	32.31	32.49	988300
2003-06-24	32.55	33.15	32.55	32.61	1328000
2003-06-25	32.66	33.02	32.50	32.50	925800
2003-06-26	32.40	32.64	32.15	32.45	978100
2003-06-27	32.50	32.64	32.18	32.30	687800
2003-06-30	32.30	32.73	32.06	32.25	790800
2003-07-01	32.25	33.14	32.02	33.05	984900
2003-07-02	32.85	33.26	32.78	33.26	1017800
2003-07-03	33.20	33.25	32.82	32.94	491700
2003-07-07	33.25	33.70	33.25	33.54	850300
2003-07-08	32.80	33.54	32.80	33.52	919100
2003-07-09	33.45	33.50	33.06	33.35	757300
2003-07-10	33.20	33.20	32.60	32.77	670100
2003-07-11	33.03	33.42	32.94	33.30	1016400
2003-07-14	33.45	33.90	33.19	33.54	914700
2003-07-15	33.80	34.10	33.35	33.42	1032400
2003-07-16	33.50	33.76	33.22	33.28	541700
2003-07-17	33.15	33.18	32.06	32.21	1725800
2003-07-18	32.45	32.80	32.20	32.80	742900
2003-07-21	33.00	33.00	32.05	32.29	856500
2003-07-22	32.45	32.95	32.25	32.56	915400
2003-07-23	32.48	32.77	32.20	32.70	640300
2003-07-24	33.50	33.70	32.88	32.89	1090300
2003-07-25	32.75	34.04	32.75	33.99	920600
2003-07-28	34.04	34.10	33.58	33.87	772800
2003-07-29	33.88	34.06	33.40	33.69	868600
2003-07-30	33.79	33.89	33.20	33.20	907300
2003-07-31	33.60	33.70	32.56	32.60	1470800
2003-08-01	32.50	32.70	32.25	32.48	798800
2003-08-04	32.30	32.75	31.48	32.60	1054700
2003-08-05	31.80	31.95	30.72	30.73	2794500
2003-08-06	30.60	31.81	30.57	31.44	1073000
2003-08-07	31.51	31.95	31.36	31.85	642600
2003-08-08	31.96	32.30	31.92	32.09	534700
2003-08-11	32.04	32.05	31.22	31.53	895000
2003-08-12	31.58	32.06	31.53	32.04	540000
2003-08-13	32.15	32.25	31.68	31.88	573000
2003-08-14	31.95	32.66	31.85	32.37	1054500
2003-08-15	32.50	32.54	31.91	32.36	342900
2003-08-18	32.41	32.76	32.26	32.53	541500
2003-08-19	33.18	33.18	32.37	32.64	539900
2003-08-20	32.65	32.65	31.90	31.91	1537000
2003-08-21	31.97	32.01	31.62	31.77	957900
2003-08-22	31.92	31.94	31.20	31.39	1051100
2003-08-25	31.30	31.31	30.89	31.00	884300
2003-08-26	30.55	30.90	30.17	30.86	1284400
2003-08-27	30.86	30.90	30.65	30.69	491200
2003-08-28	30.80	31.16	30.66	31.11	635600
2003-08-29	31.12	31.48	30.83	31.46	579200
2003-09-02	31.48	32.35	31.26	32.30	859200
2003-09-03	32.55	32.71	32.35	32.66	990900
2003-09-04	32.55	32.69	32.38	32.68	555900
2003-09-05	32.50	32.58	32.10	32.38	632600
2003-09-08	32.48	32.70	32.34	32.65	371200
2003-09-09	32.60	32.61	32.04	32.23	921900
2003-09-10	31.82	31.85	31.05	31.21	1163600
2003-09-11	31.25	31.51	31.16	31.34	557700
2003-09-12	31.34	31.48	30.90	31.43	564400
2003-09-15	31.46	31.54	31.20	31.49	820000
2003-09-16	31.55	31.85	31.52	31.83	491400
2003-09-17	31.70	32.07	31.54	31.72	460300
2003-09-18	31.74	32.44	31.71	32.23	605600
2003-09-19	32.10	32.19	31.49	32.05	887300
2003-09-22	31.90	31.90	31.25	31.41	819900
2003-09-23	31.42	31.52	31.22	31.43	568200
2003-09-24	31.35	31.42	30.79	31.14	905400
2003-09-25	31.10	31.16	30.69	30.70	1029600
2003-09-26	30.60	30.60	30.13	30.34	1165100
2003-09-29	30.57	31.24	30.52	31.05	1236000
2003-09-30	30.85	31.26	30.40	30.99	819600
2003-10-01	31.01	31.85	31.01	31.85	1144400
2003-10-02	31.85	31.94	31.32	31.74	364400
2003-10-03	32.15	32.55	31.65	31.69	651500
2003-10-06	31.75	32.03	31.42	31.99	459300
2003-10-07	31.70	31.93	31.36	31.93	520100
2003-10-08	31.92	31.96	31.47	31.76	767700
2003-10-09	31.98	32.16	31.61	31.74	560900
2003-10-10	31.55	31.55	31.00	31.20	1253000
2003-10-13	32.10	32.58	31.91	32.26	1088600
2003-10-14	32.30	32.50	32.26	32.41	519400
2003-10-15	32.00	32.39	31.60	31.85	803700
2003-10-16	31.80	32.25	31.80	32.08	634700
2003-10-17	32.20	32.38	31.82	31.93	722300
2003-10-20	31.94	32.15	31.10	32.00	857900
2003-10-21	32.00	32.15	31.60	32.04	720500
2003-10-22	31.95	32.07	31.58	31.66	503500
2003-10-23	31.55	32.02	31.35	31.94	521600
2003-10-24	31.69	31.86	31.44	31.76	514900
2003-10-27	31.96	32.10	31.37	31.51	561200
2003-10-28	31.70	31.70	31.36	31.55	979200
2003-10-29	31.56	31.56	30.77	31.05	1452700
2003-10-30	31.20	31.28	30.70	30.80	1055900
2003-10-31	30.80	31.46	30.80	31.35	1391600
2003-11-03	31.35	33.16	31.35	32.19	1608600
2003-11-04	32.20	32.20	31.72	31.87	1751800
2003-11-05	31.42	31.48	30.99	31.10	1155300
2003-11-06	31.00	31.42	30.93	31.40	754800
2003-11-07	31.39	31.45	30.90	30.90	800900
2003-11-10	31.05	31.36	30.90	31.21	980300
2003-11-11	31.22	31.57	31.21	31.43	958600
2003-11-12	31.48	31.70	31.40	31.61	900200
2003-11-13	31.45	31.84	31.42	31.80	1114200
2003-11-14	31.78	31.91	31.43	31.56	1151100
2003-11-17	31.45	31.57	31.16	31.54	797100
2003-11-18	31.54	31.86	31.35	31.53	637700
2003-11-19	31.65	31.96	31.49	31.91	940100
2003-11-20	31.75	32.08	31.64	31.79	854000
2003-11-21	31.97	32.02	31.72	31.89	714400
2003-11-24	32.10	32.22	31.83	31.89	795500
2003-11-25	31.95	32.22	31.85	32.10	760900
2003-11-26	32.25	33.14	32.25	33.12	1311300
2003-11-28	33.00	33.19	32.99	33.11	324300
2003-12-01	33.40	33.54	33.25	33.42	963700
2003-12-02	33.55	34.36	33.55	34.20	1449400
2003-12-03	34.20	34.20	33.61	33.63	1044200
2003-12-04	33.75	33.92	33.54	33.73	861700
2003-12-05	33.73	34.07	33.66	33.77	978600
2003-12-08	33.80	34.20	33.79	34.06	790600
2003-12-09	34.00	34.00	33.25	33.30	1025900
2003-12-10	33.38	33.38	32.69	32.83	881500
2003-12-11	32.86	33.39	32.86	33.33	584200
2003-12-12	33.33	33.55	33.25	33.49	527300
2003-12-15	33.49	33.49	32.55	32.55	892800
2003-12-16	32.55	33.01	32.36	32.96	1020500
2003-12-17	33.00	33.00	32.75	32.86	970200
2003-12-18	32.74	33.22	32.55	33.11	866500
2003-12-19	33.28	33.47	32.95	33.10	1126300
2003-12-22	33.16	33.27	32.79	32.85	714900
2003-12-23	32.70	33.10	32.63	32.97	705600
2003-12-24	32.92	33.03	32.74	32.90	161600
2003-12-26	33.00	33.02	32.72	32.82	185800
2003-12-29	33.00	33.33	32.71	33.33	494200
2003-12-30	33.30	33.42	33.15	33.32	502900
2003-12-31	32.95	33.14	32.89	33.07	805500
2004-01-02	33.20	33.53	32.76	32.93	923400
2004-01-05	32.70	33.10	32.35	32.53	2035600
2004-01-06	32.53	32.70	32.40	32.57	903000
2004-01-07	33.25	33.25	32.38	32.60	1622300
2004-01-08	32.75	32.89	32.50	32.62	760800
2004-01-09	32.50	32.80	32.41	32.56	765200
2004-01-12	32.43	32.53	32.13	32.32	900900
2004-01-13	32.37	32.94	32.32	32.90	1286000
2004-01-14	33.00	34.15	32.92	34.13	1904100
2004-01-15	34.10	34.18	33.55	34.15	1668500
2004-01-16	34.35	35.27	34.27	35.12	1275300
2004-01-20	35.00	35.36	34.92	35.28	1535200
2004-01-21	35.32	36.14	35.27	36.03	1102500
2004-01-22	36.04	36.47	35.75	35.97	877200
2004-01-23	35.97	36.23	35.48	35.78	911700
2004-01-26	35.63	36.03	35.01	35.99	1082300
2004-01-27	35.85	36.28	35.57	35.62	925400
2004-01-28	35.75	35.85	34.81	35.00	782900
2004-01-29	35.05	35.22	34.72	35.03	1116300
2004-01-30	34.70	34.98	34.60	34.70	715300
2004-02-02	34.80	35.95	34.78	35.45	695600
2004-02-03	35.30	35.95	34.78	35.70	2619500
2004-02-04	35.61	35.61	35.09	35.44	765800
2004-02-05	35.40	35.40	35.14	35.33	1272600
2004-02-06	35.35	36.00	35.25	35.88	432300
2004-02-09	35.70	36.25	35.45	35.69	485900
2004-02-10	35.72	36.25	35.55	36.11	598300
2004-02-11	35.93	36.71	35.45	36.65	718700
2004-02-12	36.45	36.57	36.13	36.51	445500
2004-02-13	36.50	36.67	36.06	36.46	463700
2004-02-17	36.85	37.17	36.62	36.86	446300
2004-02-18	36.75	36.90	36.26	36.50	520200
2004-02-19	36.90	37.36	36.70	36.70	779700
2004-02-20	36.90	36.90	36.08	36.72	566400
2004-02-23	36.95	36.96	36.40	36.49	528200
2004-02-24	36.49	36.73	36.15	36.30	483000
2004-02-25	36.35	36.76	36.21	36.64	543800
2004-02-26	36.35	36.71	36.20	36.50	826900
2004-02-27	35.86	36.85	35.86	36.20	1627900
2004-03-01	36.21	36.52	36.21	36.35	653000
2004-03-02	36.36	36.62	36.18	36.25	1028100
2004-03-03	36.20	36.66	35.93	36.59	487100
2004-03-04	36.72	36.84	36.31	36.35	737500
2004-03-05	36.29	36.95	36.05	36.74	848500
2004-03-08	36.54	36.75	36.33	36.53	409000
2004-03-09	36.37	36.66	36.16	36.30	587000
2004-03-10	36.30	36.57	35.66	35.66	639600
2004-03-11	35.40	35.80	35.03	35.12	784500
2004-03-12	35.13	35.13	34.35	35.02	994100
2004-03-15	34.80	34.84	33.74	34.18	1653200
2004-03-16	34.60	35.02	34.50	34.98	934900
2004-03-17	35.02	35.32	34.84	35.25	493800
2004-03-18	35.25	35.84	35.05	35.58	804300
2004-03-19	35.38	35.40	34.91	34.97	901700
2004-03-22	34.60	34.88	34.26	34.79	696700
2004-03-23	34.98	35.00	34.53	34.55	860100
2004-03-24	34.60	34.71	34.17	34.43	1418400
2004-03-25	34.55	34.92	34.30	34.75	1042500
2004-03-26	34.70	35.30	34.48	35.02	639600
2004-03-29	35.22	35.74	35.03	35.54	611400
2004-03-30	35.54	35.79	35.23	35.58	577600
2004-03-31	35.68	35.71	35.07	35.63	539600
2004-04-01	35.70	36.29	35.52	35.95	1447400
2004-04-02	36.15	36.15	35.62	35.73	993200
2004-04-05	35.80	35.95	35.72	35.80	1167600
2004-04-06	35.81	36.29	35.68	35.99	636200
2004-04-07	35.84	36.15	35.76	36.00	511100
2004-04-08	36.10	36.36	35.80	35.94	548000
2004-04-12	36.15	36.49	36.09	36.26	461000
2004-04-13	36.26	36.35	35.27	35.37	679900
2004-04-14	35.08	35.52	34.70	34.98	665100
2004-04-15	34.97	35.20	34.57	34.71	886500
2004-04-16	35.00	35.39	34.70	35.22	654500
2004-04-19	35.06	35.09	34.75	34.97	606000
2004-04-20	34.97	35.15	34.31	34.31	763100
2004-04-21	34.40	34.70	34.22	34.33	1099700
2004-04-22	34.15	35.26	34.15	35.08	971400
2004-04-23	34.80	35.29	34.75	35.17	858200
2004-04-26	35.19	35.56	35.14	35.20	831300
2004-04-27	35.44	35.93	35.40	35.58	846700
2004-04-28	35.59	35.59	34.95	35.08	985500
2004-04-29	35.08	35.59	35.03	35.10	1155900
2004-04-30	35.29	35.71	35.15	35.30	1020700
2004-05-03	35.30	35.85	35.17	35.80	1284600
2004-05-04	35.60	35.60	34.84	35.07	1400300
2004-05-05	35.07	35.23	34.73	34.73	945000
2004-05-06	34.48	34.70	33.22	34.17	1114400
2004-05-07	34.10	34.20	32.89	33.00	1220200
2004-05-10	32.85	33.00	32.09	32.47	1624100
2004-05-11	32.46	32.56	32.20	32.33	1267300
2004-05-12	34.25	34.73	33.85	34.73	3512500
2004-05-13	34.73	35.55	34.37	34.50	2098700
2004-05-14	34.50	35.03	34.11	34.93	1636900
2004-05-17	34.60	34.61	34.09	34.11	1468300
2004-05-18	34.29	34.75	34.12	34.34	1039300
2004-05-19	34.50	35.15	34.50	34.57	1020200
2004-05-20	34.55	34.58	34.30	34.45	770800
2004-05-21	34.71	35.03	34.62	34.73	800600
2004-05-24	34.90	34.95	34.36	34.44	637000
2004-05-25	34.20	34.80	33.79	34.76	1637700
2004-05-26	34.76	35.05	34.52	34.81	947200
2004-05-27	35.00	35.25	34.82	35.05	1221400
2004-05-28	34.92	35.08	34.73	34.95	1147500
2004-06-01	34.87	35.05	34.64	34.93	727700
2004-06-02	35.00	35.53	34.98	35.33	701700
2004-06-03	35.30	35.35	35.10	35.27	900600
2004-06-04	35.49	35.72	35.40	35.58	785600
2004-06-07	35.70	35.99	35.69	35.89	728300
2004-06-08	35.95	36.13	35.76	35.88	1584700
2004-06-09	35.89	36.05	35.63	35.67	815800
2004-06-10	35.67	35.80	35.46	35.70	569100
2004-06-14	35.60	35.60	34.87	34.93	803900
2004-06-15	35.25	35.35	34.99	35.04	603400
2004-06-16	35.04	35.35	34.90	35.25	566000
2004-06-17	35.10	35.37	34.82	35.15	755300
2004-06-18	34.90	35.41	34.88	35.15	757400
2004-06-21	35.07	35.33	34.86	34.89	302300
2004-06-22	34.72	34.75	34.22	34.52	906700
2004-06-23	34.40	34.76	34.18	34.74	739500
2004-06-24	34.60	35.43	34.38	34.52	777000
2004-06-25	34.67	34.73	34.34	34.56	1137100
2004-06-28	34.75	34.83	34.36	34.44	601000
2004-06-29	34.34	35.05	34.34	34.93	662500
2004-06-30	34.87	35.05	34.27	34.78	1261000
2004-07-01	34.80	35.29	34.50	35.23	913000
2004-07-02	35.10	35.48	35.03	35.30	609800
2004-07-06	35.05	35.65	34.95	35.49	1277500
2004-07-07	35.38	35.62	35.30	35.55	791000
2004-07-08	35.40	35.58	35.19	35.31	1187400
2004-07-09	35.31	35.52	35.23	35.48	672300
2004-07-12	35.35	35.51	35.19	35.42	564800
2004-07-13	35.33	35.53	35.21	35.38	497600
2004-07-14	35.15	35.60	34.95	35.20	536300
2004-07-15	35.18	35.25	34.77	34.82	569600
2004-07-16	35.00	35.05	34.30	34.40	854100
2004-07-19	34.40	34.81	34.22	34.39	686600
2004-07-20	34.39	34.71	34.14	34.62	652900
2004-07-21	34.68	34.85	34.03	34.03	554200
2004-07-22	34.02	34.16	33.50	33.95	1110600
2004-07-23	33.96	34.02	33.51	33.75	952400
2004-07-26	33.75	34.10	33.71	33.87	564800
2004-07-27	34.00	34.12	33.77	33.85	724300
2004-07-28	33.74	33.91	33.29	33.66	909900
2004-07-29	33.85	34.13	33.77	33.94	1339600
2004-07-30	33.80	34.14	33.79	33.99	525000
2004-08-02	34.00	34.52	33.81	34.36	554400
2004-08-03	32.60	33.13	32.29	32.73	4563600
2004-08-04	32.42	33.00	32.08	32.97	1352900
2004-08-05	32.75	32.91	32.20	32.24	865900
2004-08-06	32.25	32.48	32.00	32.22	898500
2004-08-09	32.22	32.64	32.21	32.48	817400
2004-08-10	32.40	32.92	32.40	32.87	1036100
2004-08-11	32.72	32.90	32.40	32.90	959200
2004-08-12	32.80	32.95	32.51	32.70	1316400
2004-08-13	32.67	32.79	32.52	32.72	849600
2004-08-16	32.71	33.47	32.70	33.43	653500
2004-08-17	33.25	33.48	33.03	33.17	958500
2004-08-18	33.17	33.74	33.11	33.74	661800
2004-08-19	33.65	33.65	33.40	33.52	523900
2004-08-20	33.53	33.82	33.43	33.68	336100
2004-08-23	33.63	33.74	33.36	33.52	707600
2004-08-24	33.60	33.74	33.48	33.64	530800
2004-08-25	33.64	34.06	33.51	34.00	632400
2004-08-26	33.90	34.07	33.71	33.90	405100
2004-08-27	33.83	34.16	33.76	34.10	514400
2004-08-30	34.11	34.25	34.02	34.18	662500
2004-08-31	34.23	34.71	34.17	34.71	931700
2004-09-01	34.74	35.09	34.70	34.89	1078700
2004-09-02	34.88	35.14	34.70	35.11	682700
2004-09-03	35.11	35.24	34.88	35.10	504600
2004-09-07	35.13	35.67	35.00	35.56	819000
2004-09-08	35.45	35.51	35.25	35.40	933300
2004-09-09	35.40	35.51	35.12	35.47	697400
2004-09-10	35.41	35.49	35.29	35.45	824000
2004-09-13	35.55	35.83	35.41	35.83	1233500
2004-09-14	35.83	36.23	35.25	36.23	843100
2004-09-15	36.23	36.37	35.68	35.73	1121100
2004-09-16	35.85	36.07	35.84	36.05	575100
2004-09-17	36.10	36.24	35.98	36.10	1225800
2004-09-20	36.00	36.01	35.64	35.67	603700
2004-09-21	35.72	36.05	35.51	35.89	616000
2004-09-22	35.75	35.75	35.46	35.50	525600
2004-09-23	35.58	35.63	35.19	35.26	832800
2004-09-24	35.20	35.54	35.20	35.32	703200
2004-09-27	35.30	35.55	35.17	35.39	675700
2004-09-28	35.60	36.06	35.43	35.93	742500
2004-09-29	35.85	36.55	35.62	36.54	1132200
2004-09-30	36.45	36.49	35.85	35.97	1360300
2004-10-01	36.05	36.95	35.86	36.71	873100
2004-10-04	36.80	37.15	36.79	36.88	1034800
2004-10-05	36.95	37.01	36.59	36.60	941000
2004-10-06	36.65	36.79	36.55	36.73	921400
2004-10-07	36.69	36.70	36.33	36.39	922600
2004-10-08	36.40	36.53	36.06	36.16	935100
2004-10-11	36.17	36.44	36.16	36.32	568000
2004-10-12	36.20	36.71	36.10	36.50	540200
2004-10-13	36.53	36.57	35.90	36.01	693500
2004-10-14	35.65	35.75	35.09	35.29	1178400
2004-10-15	35.50	35.50	34.87	35.07	1920500
2004-10-18	34.95	35.69	34.62	35.52	1418900
2004-10-19	35.60	35.60	34.20	34.43	1555600
2004-10-20	34.43	35.24	34.31	35.19	1095300
2004-10-21	35.02	35.29	34.84	35.17	785100
2004-10-22	35.24	35.77	35.24	35.51	871300
2004-10-25	35.45	35.84	35.23	35.62	851500
2004-10-26	35.80	36.70	35.76	36.48	1338700
2004-10-27	36.45	36.73	36.07	36.73	843900
2004-10-28	36.43	37.38	36.42	37.05	1059100
2004-10-29	37.36	37.76	37.01	37.76	1171500
2004-11-01	37.76	37.77	36.75	36.83	1605100
2004-11-02	36.89	38.28	36.86	37.99	1518200
2004-11-03	37.99	38.12	36.79	37.73	2505600
2004-11-04	37.74	38.15	37.50	38.15	1483200
2004-11-05	38.14	38.80	37.88	38.37	932600
2004-11-08	38.60	39.12	38.56	39.03	1121400
2004-11-09	38.48	39.02	38.48	38.74	1293400
2004-11-10	38.75	39.15	38.71	38.94	883900
2004-11-11	39.00	39.68	38.93	39.47	666800
2004-11-12	39.25	39.28	38.28	38.74	2185500
2004-11-15	38.70	39.13	38.63	39.08	696000
2004-11-16	39.00	39.10	38.76	38.76	618700
2004-11-17	38.90	39.21	38.63	38.75	673300
2004-11-18	38.80	39.05	38.62	38.70	480600
2004-11-19	38.85	38.85	38.30	38.31	588100
2004-11-22	38.40	38.70	38.18	38.70	919100
2004-11-23	38.70	38.76	38.44	38.58	881800
2004-11-24	38.65	38.80	38.58	38.64	541800
2004-11-26	38.25	38.55	38.16	38.24	687100
2004-11-29	37.80	38.08	37.45	37.85	2094400
2004-11-30	37.65	37.84	37.57	37.68	1546900
2004-12-01	37.68	38.69	37.68	38.69	948400
2004-12-02	38.45	38.83	38.33	38.71	761200
2004-12-03	38.70	38.95	38.62	38.80	644200
2004-12-06	38.61	39.07	38.51	38.92	1129300
2004-12-07	39.00	39.05	38.53	38.55	1318200
2004-12-08	38.56	38.94	38.55	38.92	807200
2004-12-09	38.75	38.95	38.53	38.90	787900
2004-12-10	38.85	39.02	38.54	39.00	911700
2004-12-13	38.91	39.21	38.86	39.12	808300
2004-12-14	39.19	39.41	38.90	38.98	1231600
2004-12-15	38.82	39.85	38.61	39.85	1200900
2004-12-16	39.65	39.99	39.25	39.94	982300
2004-12-17	39.94	40.17	39.57	39.86	1823800
2004-12-20	40.00	40.73	39.66	39.80	953600
2004-12-21	40.00	40.24	39.68	40.11	710700
2004-12-22	40.25	40.72	40.11	40.50	610100
2004-12-23	40.40	40.69	40.28	40.51	391600
2004-12-27	40.51	40.52	40.06	40.43	487100
2004-12-28	40.48	41.21	40.48	41.21	627400
2004-12-29	41.15	41.26	40.84	41.01	451300
2004-12-30	41.02	41.10	40.78	41.02	290900
2004-12-31	41.10	41.20	40.84	40.94	348500
2005-01-03	40.94	41.10	40.42	40.56	841400
2005-01-04	40.80	40.80	40.30	40.52	885700
2005-01-05	40.59	40.80	40.05	40.06	596000
2005-01-06	40.08	40.23	39.43	39.94	1263600
2005-01-07	40.20	40.20	39.48	39.81	711500
2005-01-10	39.75	40.15	39.75	39.99	602100
2005-01-11	39.99	40.00	39.56	39.73	474600
2005-01-12	39.72	40.37	39.32	40.32	762000
2005-01-13	40.22	40.76	40.03	40.10	927900
2005-01-14	40.01	40.41	39.75	40.27	753500
2005-01-18	40.28	41.15	40.00	41.15	883500
2005-01-19	40.75	41.10	40.55	40.55	702500
2005-01-20	40.55	40.58	39.76	39.92	1106700
2005-01-21	39.92	40.09	39.81	39.89	787500
2005-01-24	39.98	40.29	39.84	39.86	736600
2005-01-25	39.86	40.37	39.86	39.93	940900
2005-01-26	40.05	40.46	39.97	40.46	737100
2005-01-27	40.36	40.75	39.89	39.89	1152700
2005-01-28	40.05	40.05	39.49	39.74	579900
2005-01-31	40.15	40.60	40.09	40.58	726500
2005-02-01	40.70	41.33	40.66	41.24	610600
2005-02-02	41.38	41.65	41.15	41.39	700500
2005-02-03	41.28	41.85	41.18	41.56	546100
2005-02-04	41.42	41.59	41.00	41.45	1084400
2005-02-07	41.45	41.96	41.20	41.76	793900
2005-02-08	41.51	41.52	39.57	39.71	2712000
2005-02-09	39.71	39.71	38.96	39.27	1799700
2005-02-10	39.26	39.65	39.03	39.46	905000
2005-02-11	39.46	39.89	39.14	39.76	892700
2005-02-14	39.70	39.72	39.22	39.60	1256400
2005-02-15	39.71	40.50	39.61	40.20	952300
2005-02-16	40.08	40.30	39.84	39.96	860500
2005-02-17	39.92	40.00	39.45	39.45	779200
2005-02-18	39.62	39.70	39.38	39.39	718200
2005-02-22	39.34	39.39	38.33	38.33	1206200
2005-02-23	38.55	38.80	38.43	38.50	641700
2005-02-24	38.52	38.79	38.40	38.79	543500
2005-02-25	38.81	39.60	38.64	39.49	784000
2005-02-28	39.49	39.49	38.65	39.02	725300
2005-03-01	39.02	39.34	38.73	38.87	1076900
2005-03-02	38.87	39.19	38.71	38.78	692000
2005-03-03	38.98	38.98	38.53	38.71	913200
2005-03-04	38.91	39.04	38.50	38.89	1149200
2005-03-07	38.90	39.24	38.84	38.93	446300
2005-03-08	38.93	39.06	38.65	38.80	726500
2005-03-09	38.82	38.96	38.65	38.70	937700
2005-03-10	38.70	39.01	38.42	39.01	1183000
2005-03-11	39.24	39.25	38.01	38.17	1427800
2005-03-14	38.42	38.84	38.31	38.68	1144900
2005-03-15	38.93	39.35	38.87	39.05	1207200
2005-03-16	39.00	39.15	38.88	38.88	1476900
2005-03-17	39.08	39.18	38.87	38.91	932100
2005-03-18	38.92	39.12	38.66	38.96	2360500
2005-03-21	38.86	39.20	38.29	38.50	1034100
2005-03-22	38.50	39.05	37.90	37.90	1042000
2005-03-23	37.94	38.08	37.66	37.89	1212800
2005-03-24	37.92	38.08	37.61	37.61	806800
2005-03-28	37.83	38.47	37.75	38.20	608600
2005-03-29	38.07	38.52	37.97	38.00	629500
2005-03-30	38.01	38.55	37.85	38.51	1070800
2005-03-31	38.54	38.67	38.25	38.49	1023500
2005-04-01	38.72	38.96	37.95	38.11	1096300
2005-04-04	38.08	38.80	37.94	38.65	739000
2005-04-05	38.73	38.81	38.48	38.60	692700
2005-04-06	38.77	39.24	38.68	38.87	626200
2005-04-07	38.95	39.01	38.55	38.75	713200
2005-04-08	38.40	38.40	37.65	38.10	1553800
2005-04-11	38.10	38.34	37.98	38.22	601100
2005-04-12	38.33	39.03	38.00	38.84	1240200
2005-04-13	38.62	38.76	38.30	38.44	1027800
2005-04-14	38.39	38.45	37.58	37.63	1032300
2005-04-15	37.38	37.80	37.08	37.11	909200
2005-04-18	37.11	37.40	36.80	37.11	970200
2005-04-19	37.14	37.35	37.00	37.16	570400
2005-04-20	37.06	37.20	36.85	36.91	946700
2005-04-21	37.30	37.83	36.86	37.69	913800
2005-04-22	37.69	38.06	37.32	37.56	822500
2005-04-25	37.89	38.39	37.73	37.92	1347300
2005-04-26	37.80	37.96	37.54	37.58	836500
2005-04-27	37.58	37.87	37.27	37.79	1108700
2005-04-28	37.54	38.06	37.36	37.74	773100
2005-04-29	37.89	39.23	37.80	39.08	1459200
2005-05-02	39.30	39.85	37.90	38.11	2134800
2005-05-03	38.11	39.72	37.15	38.85	2210600
2005-05-04	38.89	41.72	38.88	40.16	3533200
2005-05-05	40.26	40.70	39.80	40.24	1054800
2005-05-06	40.44	40.48	39.96	40.02	994300
2005-05-09	40.00	40.23	39.72	40.18	1066700
2005-05-10	40.00	40.05	39.34	39.48	1254900
2005-05-11	39.50	39.98	39.20	39.80	618500
2005-05-12	39.80	39.97	39.30	39.32	825900
2005-05-13	39.26	39.27	38.60	38.95	1076500
2005-05-16	38.95	39.45	38.93	39.28	1258300
2005-05-17	39.05	39.76	39.01	39.70	1150100
2005-05-18	39.94	40.07	39.77	39.95	801200
2005-05-19	39.98	40.09	39.59	39.71	658600
2005-05-20	39.89	40.09	39.57	39.82	459400
2005-05-23	39.95	40.06	39.73	39.90	574000
2005-05-24	39.81	39.96	39.62	39.92	441000
2005-05-25	39.72	39.72	39.41	39.49	533000
2005-05-26	39.54	39.81	39.30	39.78	553700
2005-05-27	39.73	39.95	39.61	39.79	329200
2005-05-31	39.79	40.12	39.41	39.89	804500
2005-06-01	40.00	40.30	39.57	39.95	579600
2005-06-02	39.99	39.99	39.50	39.83	639300
2005-06-03	39.83	39.89	38.97	39.40	619800
2005-06-06	39.33	39.62	39.21	39.42	922800
2005-06-07	39.42	39.67	39.20	39.36	1176400
2005-06-08	39.26	39.61	39.26	39.30	526500
2005-06-09	39.30	39.69	39.19	39.44	429800
2005-06-10	39.42	39.92	39.26	39.89	898600
2005-06-13	39.80	40.00	39.60	39.74	686400
2005-06-14	39.60	39.71	39.36	39.50	778700
2005-06-15	39.65	39.70	39.20	39.47	571100
2005-06-16	39.46	40.14	39.43	40.03	883500
2005-06-17	40.75	41.40	40.74	41.15	2461900
2005-06-20	41.17	41.39	41.10	41.23	1277200
2005-06-21	41.25	41.50	41.16	41.25	827500
2005-06-22	41.49	41.67	41.31	41.44	628400
2005-06-23	41.50	41.67	41.30	41.39	1129100
2005-06-24	41.20	41.63	41.18	41.21	892700
2005-06-27	41.20	42.00	41.20	41.83	946600
2005-06-28	41.83	41.97	41.60	41.85	677700
2005-06-29	42.00	42.10	41.75	41.94	836300
2005-06-30	42.00	42.30	41.82	41.90	1054000
2005-07-01	42.00	42.32	42.00	42.32	561600
2005-07-05	42.15	42.96	42.12	42.82	768400
2005-07-06	42.60	43.07	42.51	42.71	618300
2005-07-07	42.18	42.93	41.80	42.90	603800
2005-07-08	42.87	43.62	42.75	43.49	696300
2005-07-11	43.43	43.87	43.34	43.56	866300
2005-07-12	43.43	43.84	43.27	43.75	929800
2005-07-13	43.68	44.03	43.68	43.88	715500
2005-07-14	43.80	44.28	43.51	43.67	1208200
2005-07-15	43.67	43.90	43.49	43.84	623800
2005-07-18	43.75	44.06	43.48	43.85	467800
2005-07-19	43.89	44.48	43.89	44.01	981800
2005-07-20	44.02	44.37	43.88	44.12	695200
2005-07-21	44.32	44.81	43.86	44.13	747400
2005-07-22	44.14	44.15	43.41	43.99	1054500
2005-07-25	44.00	44.36	43.92	43.97	591700
2005-07-26	44.17	44.28	43.58	43.58	958100
2005-07-27	43.77	44.47	43.77	44.33	773200
2005-07-28	44.53	44.80	44.46	44.56	737600
2005-07-29	44.40	44.63	43.94	43.95	734100
2005-08-01	43.94	44.24	43.73	43.91	781700
2005-08-02	43.91	44.55	43.35	44.48	1591000
2005-08-03	44.99	45.59	44.54	45.34	1621000
2005-08-04	45.36	45.50	44.98	45.19	1112600
2005-08-05	45.01	45.28	44.57	44.61	1063700
2005-08-08	44.85	45.24	44.47	44.62	989800
2005-08-09	44.82	45.74	44.82	45.60	1126100
2005-08-10	45.70	46.41	45.56	45.72	909800
2005-08-11	45.69	46.24	45.52	46.20	813100
2005-08-12	46.20	46.49	45.78	45.89	771500
2005-08-15	45.90	46.35	45.87	46.08	747000
2005-08-16	46.11	46.25	45.86	45.86	582100
2005-08-17	45.76	46.14	45.61	45.94	709900
2005-08-18	45.94	46.05	45.65	45.89	610700
2005-08-19	46.20	46.20	45.93	45.93	870300
2005-08-22	46.05	46.29	45.79	46.01	640700
2005-08-23	46.11	46.28	45.87	45.87	971400
2005-08-24	45.87	46.26	45.83	45.83	825300
2005-08-25	46.05	46.12	45.89	46.01	494000
2005-08-26	45.82	46.43	45.82	45.89	1059800
2005-08-29	45.64	46.08	45.45	46.08	998400
2005-08-30	46.00	46.15	45.46	45.83	808600
2005-08-31	45.83	45.89	45.50	45.80	1000300
2005-09-01	45.91	46.53	45.76	46.46	1004400
2005-09-02	46.50	46.81	46.36	46.52	767400
2005-09-06	46.77	47.32	46.77	47.23	572600
2005-09-07	47.23	47.23	46.95	47.06	1128000
2005-09-08	46.95	47.06	46.74	46.78	1146000
2005-09-09	46.80	47.65	46.77	47.58	1345000
2005-09-12	47.51	48.37	47.50	48.21	1216200
2005-09-13	48.21	48.34	47.84	47.90	1081100
2005-09-14	47.55	47.75	47.20	47.29	1562100
2005-09-15	47.01	47.42	46.59	46.74	1835600
2005-09-16	46.77	47.18	46.66	46.96	1776800
2005-09-19	46.42	46.78	46.29	46.77	912600
2005-09-20	46.95	47.62	46.65	46.67	1074600
2005-09-21	46.55	46.70	45.99	45.99	1113700
2005-09-22	46.00	46.00	45.49	45.90	969700
2005-09-23	45.85	46.76	45.85	46.74	969000
2005-09-26	46.65	46.77	46.10	46.40	861500
2005-09-27	46.45	46.74	46.20	46.34	704400
2005-09-28	46.59	46.77	46.19	46.39	590700
2005-09-29	46.41	47.42	46.41	47.23	927300
2005-09-30	47.15	47.42	46.66	47.37	1512700
2005-10-03	47.20	47.35	46.80	47.20	713600
2005-10-04	47.40	47.97	47.11	47.17	825500
2005-10-05	47.16	47.52	46.65	46.70	865800
2005-10-06	46.71	47.30	46.70	47.10	1097800
2005-10-07	47.20	47.20	46.46	46.74	812900
2005-10-10	47.05	47.52	46.49	46.67	867300
2005-10-11	46.67	47.08	46.51	46.61	801500
2005-10-12	46.48	46.84	46.06	46.24	832500
2005-10-13	46.10	46.62	45.78	46.50	1212300
2005-10-14	46.51	47.48	46.46	47.27	952800
2005-10-17	47.13	47.50	46.88	47.37	687800
2005-10-18	47.21	47.52	46.97	47.29	939400
2005-10-19	47.15	48.33	47.15	48.32	1170600
2005-10-20	48.10	48.54	47.65	47.69	858200
2005-10-21	47.85	48.67	47.83	48.29	772500
2005-10-24	48.35	49.00	48.35	49.00	763500
2005-10-25	48.96	49.98	48.76	49.83	1747900
2005-10-26	49.84	50.85	49.84	50.28	1832800
2005-10-27	48.50	49.46	48.49	49.13	1755400
2005-10-28	49.14	49.79	49.01	49.56	1637500
2005-10-31	49.56	49.98	48.97	49.63	1501000
2005-11-01	49.68	50.23	48.68	48.97	2063500
2005-11-02	48.94	49.77	48.77	49.76	1428700
2005-11-03	50.00	50.61	50.00	50.46	1032900
2005-11-04	50.46	50.67	50.14	50.37	1041600
2005-11-07	50.55	50.83	50.21	50.75	1335200
2005-11-08	50.85	51.36	50.70	50.77	1143000
2005-11-09	50.82	51.17	50.48	50.77	1165400
2005-11-10	50.90	52.00	50.73	51.90	1238300
2005-11-11	52.00	52.00	51.47	51.70	607600
2005-11-14	51.70	51.75	51.38	51.65	491400
2005-11-15	50.20	50.66	49.70	49.82	1427400
2005-11-16	49.79	49.79	48.93	49.25	1311700
2005-11-17	49.35	49.69	49.27	49.69	843400
2005-11-18	49.69	49.74	49.20	49.65	919900
2005-11-21	49.65	49.99	49.35	49.65	733200
2005-11-22	49.66	50.10	49.33	50.00	1036000
2005-11-23	50.08	50.64	50.04	50.20	706600
2005-11-25	50.22	50.46	50.22	50.30	241000
2005-11-28	50.43	50.95	50.35	50.44	857800
2005-11-29	50.63	50.98	50.55	50.56	893000
2005-11-30	50.56	51.22	50.56	50.67	1676500
2005-12-01	50.80	51.23	50.39	50.41	993000
2005-12-02	50.35	50.66	49.79	50.41	600300
2005-12-05	50.31	50.32	49.70	49.80	674200
2005-12-06	50.10	50.10	49.26	49.27	652800
2005-12-07	49.20	49.45	48.59	49.40	1298400
2005-12-08	49.51	49.58	49.17	49.32	665300
2005-12-09	49.46	50.13	49.29	49.66	533000
2005-12-12	49.85	50.10	49.32	49.45	694900
2005-12-13	49.48	50.50	49.47	50.02	807100
2005-12-14	50.12	50.38	49.98	49.98	568400
2005-12-15	49.99	50.04	49.55	49.79	511400
2005-12-16	49.79	50.00	49.72	49.72	917000
2005-12-19	49.62	49.63	48.85	48.88	751100
2005-12-20	48.79	49.14	48.75	48.85	540400
2005-12-21	48.97	48.97	48.41	48.62	714600
2005-12-22	48.61	48.77	48.22	48.26	1017600
2005-12-23	48.27	48.35	48.01	48.28	516300
2005-12-27	48.25	48.28	47.77	47.77	903800
2005-12-28	47.90	48.12	47.90	47.92	610700
2005-12-29	47.90	48.18	47.70	47.71	667500
2005-12-30	47.70	47.70	47.36	47.43	645700
2006-01-03	47.49	47.85	47.00	47.73	1274200
2006-01-04	47.61	47.76	47.32	47.68	1597400
2006-01-05	47.61	47.64	47.34	47.38	1024000
2006-01-06	47.60	47.60	46.90	47.29	1144700
2006-01-09	47.50	48.01	47.49	47.76	3990200
2006-01-10	47.68	48.11	47.57	48.08	1644600
2006-01-11	48.15	48.20	47.94	48.00	1020200
2006-01-12	48.00	48.16	47.60	47.64	929800
2006-01-13	47.76	47.95	47.61	47.61	630200
2006-01-17	47.62	47.64	47.21	47.37	595200
2006-01-18	47.22	47.41	46.70	46.79	791400
2006-01-19	46.79	46.87	46.42	46.49	1026500
2006-01-20	46.50	46.57	45.91	45.97	910700
2006-01-23	46.09	46.47	46.09	46.33	964100
2006-01-24	47.50	47.85	47.34	47.42	2051700
2006-01-25	47.39	47.43	46.75	46.85	1208100
2006-01-26	47.73	47.73	46.92	47.13	1099100
2006-01-27	47.07	48.20	46.97	47.20	981100
2006-01-30	47.21	47.98	47.20	47.73	1013000
2006-01-31	47.62	47.73	46.96	47.16	954700
2006-02-01	47.19	47.48	46.77	47.02	901400
2006-02-02	47.09	47.09	46.52	46.55	693300
2006-02-03	46.46	47.04	46.20	46.53	646900
2006-02-06	46.48	46.88	46.30	46.81	851400
2006-02-07	47.25	47.45	46.90	47.10	1466400
2006-02-08	47.18	47.48	47.04	47.35	696900
2006-02-09	48.25	48.25	47.02	47.32	618700
2006-02-10	47.29	47.89	47.29	47.76	723800
2006-02-13	47.74	47.87	47.51	47.83	587800
2006-02-14	47.93	48.94	47.93	48.68	1048200
2006-02-15	48.44	48.50	47.99	48.31	595300
2006-02-16	48.21	48.27	47.79	48.25	686400
2006-02-17	48.29	48.32	47.86	48.01	580400
2006-02-21	48.01	48.40	48.01	48.35	964100
2006-02-22	48.45	48.99	48.45	48.75	1101300
2006-02-23	48.71	48.98	48.44	48.60	740300
2006-02-24	49.35	49.50	49.12	49.24	1198500
2006-02-27	49.41	49.63	49.19	49.25	1121900
2006-02-28	49.03	49.07	48.33	48.72	1491500
2006-03-01	48.72	49.31	48.71	49.00	1139600
2006-03-02	49.01	49.06	48.34	48.39	1002300
2006-03-03	48.20	48.52	48.10	48.14	555200
2006-03-06	48.08	48.18	47.66	47.75	571400
2006-03-07	47.75	48.35	47.72	48.25	578500
2006-03-08	48.18	48.52	48.16	48.35	770300
2006-03-09	48.28	48.37	48.05	48.09	657600
2006-03-10	48.03	48.81	48.01	48.60	634800
2006-03-13	48.50	48.79	48.42	48.60	560300
2006-03-14	48.55	49.29	48.54	49.12	647300
2006-03-15	49.09	49.77	49.09	49.62	696300
2006-03-16	49.82	50.17	49.75	49.97	647700
2006-03-17	50.13	50.37	49.85	50.15	804100
2006-03-20	50.25	50.72	50.11	50.31	542400
2006-03-21	50.08	50.37	49.73	49.73	1297300
2006-03-22	49.80	50.10	49.70	49.87	703300
2006-03-23	49.88	49.91	49.39	49.60	725200
2006-03-24	49.45	49.76	49.19	49.75	818600
2006-03-27	49.65	49.91	49.31	49.46	473800
2006-03-28	49.21	49.48	49.01	49.11	596200
2006-03-29	49.00	49.65	49.00	49.55	489400
2006-03-30	49.42	49.91	49.40	49.40	675700
2006-03-31	49.56	49.61	48.70	48.80	986300
2006-04-03	49.15	49.60	48.86	49.02	751600
2006-04-04	49.27	49.87	49.15	49.75	709900
2006-04-05	49.88	50.05	49.70	49.90	698000
2006-04-06	49.85	50.07	49.56	49.92	566000
2006-04-07	49.95	50.18	49.03	49.04	477800
2006-04-10	49.14	49.53	49.00	49.15	494200
2006-04-11	49.25	49.28	48.81	48.85	729500
2006-04-12	48.90	49.39	48.90	49.08	505000
2006-04-13	49.08	49.13	48.57	48.81	573100
2006-04-17	48.74	48.98	48.51	48.67	387400
2006-04-18	48.74	50.25	48.74	50.11	1174000
2006-04-19	50.11	50.51	49.92	50.51	799000
2006-04-20	50.49	50.81	50.23	50.66	699100
2006-04-21	50.80	50.86	50.27	50.47	505200
2006-04-24	50.47	50.76	49.90	50.65	727800
2006-04-25	50.75	50.81	50.15	50.31	677600
2006-04-26	50.41	51.16	50.41	51.07	610600
2006-04-27	50.85	51.75	50.75	51.49	801200
2006-04-28	51.49	51.80	51.12	51.31	1159000
2006-05-01	51.10	51.26	50.48	50.72	933300
2006-05-02	51.40	52.33	50.99	52.22	1616400
2006-05-03	52.22	52.58	51.96	52.25	910800
2006-05-04	52.35	52.99	52.30	52.95	588700
2006-05-05	53.30	53.73	53.25	53.55	594700
2006-05-08	53.50	53.60	53.25	53.31	468600
2006-05-09	53.19	53.38	52.95	53.00	416600
2006-05-10	52.70	53.18	52.64	53.09	972300
2006-05-11	53.45	54.48	53.43	53.98	1660400
2006-05-12	53.94	53.94	52.92	53.04	976400
2006-05-15	53.40	53.45	52.95	53.45	920700
2006-05-16	53.55	53.67	53.10	53.21	537100
2006-05-17	53.21	53.21	52.19	52.21	908200
2006-05-18	51.33	52.42	51.33	51.80	820900
2006-05-19	51.95	52.49	51.60	52.18	804900
2006-05-22	52.18	52.60	51.82	52.00	1518400
2006-05-23	52.07	52.39	51.90	52.03	812500
2006-05-24	52.00	52.71	51.90	52.60	979600
2006-05-25	52.85	53.77	52.72	53.77	1254400
2006-05-26	53.92	54.45	53.81	54.45	1466100
2006-05-30	54.45	54.65	53.90	54.20	2500400
2006-05-31	54.49	54.94	54.20	54.65	5995100
2006-06-01	54.55	54.56	53.70	54.45	1948900
2006-06-02	54.41	55.20	54.25	54.93	1560300
2006-06-05	54.93	54.93	53.80	53.90	922600
2006-06-06	53.94	54.06	53.26	53.77	1583100
2006-06-07	53.77	54.23	53.48	53.81	1127100
2006-06-08	53.90	54.40	53.10	54.22	1263100
2006-06-09	54.07	54.29	53.71	53.92	774300
2006-06-12	54.03	54.08	53.21	53.21	911100
2006-06-13	53.22	53.37	52.23	52.32	1554600
2006-06-14	52.33	52.63	52.17	52.57	1500000
2006-06-15	53.10	54.27	53.10	54.17	1310200
2006-06-16	53.65	53.96	53.31	53.47	1171500
2006-06-19	53.60	53.86	52.75	52.93	1255300
2006-06-20	53.10	53.28	52.73	52.90	1058400
2006-06-21	52.87	53.69	52.80	53.41	946600
2006-06-22	53.31	53.40	52.78	53.02	740300
2006-06-23	52.77	53.37	52.44	53.02	1012000
2006-06-26	53.01	54.03	52.96	54.03	956900
2006-06-27	53.90	54.16	53.70	54.00	1366200
2006-06-28	54.01	54.17	53.57	53.89	735000
2006-06-29	53.90	55.08	53.90	54.99	1557900
2006-06-30	55.24	55.93	55.18	55.65	1605700
2006-07-03	55.95	56.21	55.73	56.10	396700
2006-07-05	56.25	56.45	55.50	56.20	992900
2006-07-06	56.25	56.47	56.07	56.22	952200
2006-07-07	56.27	56.27	55.26	55.45	882500
2006-07-10	55.65	55.98	55.32	55.44	895300
2006-07-11	55.23	55.62	54.67	55.49	860500
2006-07-12	54.50	55.20	53.61	54.55	1850200
2006-07-13	54.56	54.60	53.71	53.78	1159100
2006-07-14	53.78	53.87	53.23	53.41	704900
2006-07-17	53.42	53.70	53.17	53.62	608000
2006-07-18	53.65	53.74	52.88	53.60	768100
2006-07-19	53.65	54.50	53.53	54.21	1515100
2006-07-20	54.20	54.52	54.10	54.10	668400
2006-07-21	54.40	54.47	53.78	53.78	901600
2006-07-24	54.00	54.48	54.00	54.30	682200
2006-07-25	54.20	54.54	53.81	54.24	944600
2006-07-26	54.14	54.22	53.88	54.00	926000
2006-07-27	54.25	54.57	53.63	53.63	647900
2006-07-28	53.80	54.35	53.75	54.08	704400
2006-07-31	53.95	54.12	53.63	54.00	1581800
2006-08-01	52.70	53.25	52.62	52.91	1327700
2006-08-02	53.00	53.39	52.81	53.30	685100
2006-08-03	53.30	53.72	53.20	53.22	1138500
2006-08-04	53.70	54.35	52.87	52.99	1118600
2006-08-07	53.04	53.07	52.65	52.73	787200
2006-08-08	53.40	53.85	53.04	53.20	1013100
2006-08-09	53.60	53.81	53.03	53.03	816500
2006-08-10	53.04	53.48	52.84	53.35	820800
2006-08-11	53.37	53.80	53.32	53.48	638300
2006-08-14	53.73	53.99	53.35	53.40	721000
2006-08-15	53.56	54.19	53.47	53.82	789100
2006-08-16	53.92	54.19	53.82	53.98	1235900
2006-08-17	53.99	54.27	53.99	54.15	661200
2006-08-18	54.00	54.01	53.41	53.59	1021800
2006-08-21	53.50	53.90	53.42	53.59	718000
2006-08-22	53.55	53.57	53.03	53.35	1067200
2006-08-23	53.55	53.60	52.87	53.06	589600
2006-08-24	53.19	53.30	53.00	53.15	491100
2006-08-25	53.00	53.43	52.83	52.92	599900
2006-08-28	52.92	53.64	52.92	53.40	424700
2006-08-29	53.35	53.37	53.09	53.20	817600
2006-08-30	53.20	53.29	53.06	53.07	669600
2006-08-31	53.08	53.34	53.05	53.24	1260100
2006-09-01	53.24	53.26	52.98	53.10	687700
2006-09-05	53.05	53.11	52.93	53.02	1002900
2006-09-06	52.75	53.41	52.75	53.16	965200
2006-09-07	53.16	53.27	52.85	52.89	946200
2006-09-08	53.04	53.15	52.83	53.07	466000
2006-09-11	52.92	53.64	52.92	53.47	523900
2006-09-12	53.62	53.88	53.52	53.84	1222700
2006-09-13	53.84	53.84	53.30	53.71	587200
2006-09-14	53.70	53.82	53.42	53.48	559900
2006-09-15	53.50	53.81	53.50	53.52	1106600
2006-09-18	53.55	53.66	53.16	53.30	652400
2006-09-19	53.20	53.39	53.09	53.31	790900
2006-09-20	53.50	53.80	53.45	53.70	557100
2006-09-21	53.65	53.87	53.45	53.56	555400
2006-09-22	53.70	53.88	53.55	53.71	571800
2006-09-25	53.78	54.66	53.78	54.48	1115500
2006-09-26	54.52	54.71	53.97	54.28	762300
2006-09-27	54.28	54.45	53.97	54.13	634700
2006-09-28	53.98	54.49	53.93	54.45	552600
2006-09-29	54.62	54.62	54.19	54.28	552300
2006-10-02	54.23	54.24	53.75	53.97	849900
2006-10-03	53.98	54.50	53.84	54.08	921500
2006-10-04	54.07	54.49	53.84	54.49	883900
2006-10-05	54.40	54.43	54.09	54.32	516600
2006-10-06	54.32	54.62	54.12	54.42	514500
2006-10-09	54.43	54.55	54.25	54.42	694700
2006-10-10	54.42	54.46	54.13	54.36	805900
2006-10-11	54.28	54.31	54.03	54.10	921200
2006-10-12	54.45	54.80	54.24	54.25	936200
2006-10-13	54.26	54.89	54.10	54.89	845900
2006-10-16	55.00	55.16	54.68	54.85	618200
2006-10-17	54.86	54.95	54.62	54.84	810900
2006-10-18	55.14	55.73	55.14	55.61	1272100
2006-10-19	55.61	55.61	55.30	55.39	500800
2006-10-20	55.60	55.93	55.46	55.53	779800
2006-10-23	55.68	55.89	55.30	55.66	702700
2006-10-24	55.62	56.28	55.44	56.28	913100
2006-10-25	56.35	56.35	55.70	55.92	677500
2006-10-26	55.91	56.62	55.86	56.45	608500
2006-10-27	56.30	56.52	55.90	56.00	649500
2006-10-30	56.25	56.40	55.97	56.18	535200
2006-10-31	56.75	56.86	56.11	56.49	1625200
2006-11-01	56.40	56.49	55.93	55.95	1038600
2006-11-02	55.77	56.34	55.68	56.24	947900
2006-11-03	56.45	56.54	55.73	56.10	817600
2006-11-06	56.95	57.32	56.68	57.05	714800
2006-11-07	57.20	57.98	57.15	57.98	927100
2006-11-08	57.98	58.88	57.75	58.85	1165300
2006-11-09	58.77	58.78	57.73	57.73	1226800
2006-11-10	57.85	58.40	57.84	58.18	722600
2006-11-13	58.25	58.63	58.19	58.37	514700
2006-11-14	58.27	58.50	57.86	58.39	655100
2006-11-15	58.54	58.79	58.37	58.66	565800
2006-11-16	58.95	59.38	58.80	59.34	407500
2006-11-17	59.19	59.36	58.90	59.25	745000
2006-11-20	58.53	58.69	58.09	58.46	710400
2006-11-21	58.39	58.43	57.89	57.98	715300
2006-11-22	57.90	57.95	57.64	57.87	536800
2006-11-24	57.60	57.79	57.42	57.56	251200
2006-11-27	57.70	57.70	56.83	56.86	707700
2006-11-28	56.86	57.16	56.61	56.78	628800
2006-11-29	57.09	57.56	56.80	57.50	768000
2006-11-30	57.49	57.86	57.22	57.75	1322500
2006-12-01	57.97	57.97	56.85	57.42	751500
2006-12-04	58.00	58.69	57.80	58.57	890200
2006-12-05	58.37	59.38	58.37	59.28	903200
2006-12-06	59.27	59.27	58.67	58.74	621700
2006-12-07	58.97	59.12	58.22	58.27	528000
2006-12-08	58.02	58.49	57.89	58.27	508300
2006-12-11	58.07	58.40	57.81	58.19	421100
2006-12-12	58.40	58.49	57.88	58.16	788100
2006-12-13	58.50	58.50	57.78	57.82	1469300
2006-12-14	57.90	58.58	57.90	58.42	611200
2006-12-15	58.43	58.73	58.25	58.31	883000
2006-12-18	58.48	58.87	58.13	58.42	587800
2006-12-19	58.58	58.87	58.44	58.84	754000
2006-12-20	58.68	58.99	58.26	58.56	590900
2006-12-21	58.86	59.01	58.54	58.55	468400
2006-12-22	58.65	58.79	58.34	58.62	426900
2006-12-26	58.40	59.10	58.27	59.04	292600
2006-12-27	59.40	59.40	58.81	59.11	290600
2006-12-28	59.15	59.30	58.91	59.07	276500
2006-12-29	58.93	59.10	58.62	58.70	373400
2007-01-03	58.88	59.60	58.88	59.32	715500
2007-01-04	59.17	59.33	58.35	59.21	584500
2007-01-05	59.21	59.21	58.43	58.57	374900
2007-01-08	58.37	58.84	58.19	58.68	646900
2007-01-09	59.03	59.25	58.39	58.62	877600
2007-01-10	58.51	59.07	58.27	59.00	597900
2007-01-11	59.25	60.10	59.23	60.10	781600
2007-01-12	60.25	60.48	59.84	60.37	777900
2007-01-16	60.35	60.68	60.30	60.42	525200
2007-01-17	60.43	60.77	60.16	60.49	653300
2007-01-18	60.66	60.77	60.30	60.51	557200
2007-01-19	60.82	61.24	60.34	60.53	655700
2007-01-22	60.30	60.50	60.04	60.22	517200
2007-01-23	60.35	60.67	59.99	60.41	419600
2007-01-24	60.54	61.29	60.39	61.28	497600
2007-01-25	61.29	61.29	60.20	60.22	559700
2007-01-26	60.23	60.62	60.09	60.21	735000
2007-01-29	60.56	60.83	60.31	60.75	803600
2007-01-30	60.85	61.23	60.75	61.23	471500
2007-01-31	61.17	61.86	60.90	61.61	693700
2007-02-01	61.76	62.69	61.74	62.69	834500
2007-02-02	62.70	62.95	62.52	62.77	631400
2007-02-05	62.50	62.69	62.13	62.24	644600
2007-02-06	62.38	63.35	62.38	62.98	1136100
2007-02-07	63.14	63.75	63.04	63.50	626700
2007-02-08	63.51	64.07	63.33	63.62	754000
2007-02-09	63.62	63.95	62.20	62.66	728500
2007-02-12	62.75	62.92	62.20	62.31	736814
2007-02-13	62.75	63.50	62.31	63.47	668737
2007-02-14	63.45	64.11	63.23	63.76	461392
2007-02-15	64.01	64.02	63.31	63.39	637400
2007-02-16	63.14	63.55	63.14	63.48	510200
2007-02-20	63.73	64.17	63.20	63.32	5010300
2007-02-21	63.25	63.35	62.84	63.02	1191600
2007-02-22	63.37	63.54	63.02	63.32	576700
2007-02-23	63.05	63.12	62.63	62.89	662700
2007-02-26	62.90	62.99	62.54	62.63	658374
2007-02-27	62.64	62.64	59.71	60.06	1682500
2007-02-28	60.09	61.00	60.09	60.87	1406600
2007-03-01	60.64	61.01	59.80	60.82	1129992
2007-03-02	60.67	60.67	60.01	60.04	781600
2007-03-05	59.75	60.16	59.32	59.32	934900
2007-03-06	59.52	59.82	59.20	59.65	1608900
2007-03-07	59.50	59.95	59.30	59.43	665000
2007-03-08	59.63	60.25	59.45	59.69	574200
2007-03-09	60.15	60.51	59.73	60.43	773089
2007-03-12	60.15	60.58	59.99	60.46	528200
2007-03-13	60.21	60.33	58.52	58.52	1513700
2007-03-14	58.86	59.04	57.87	58.98	850500
2007-03-15	58.98	59.76	58.80	59.56	838472
2007-03-16	59.59	59.71	58.81	59.03	1117800
2007-03-19	59.43	59.88	59.35	59.87	838200
2007-03-20	59.67	60.22	59.64	60.09	854500
2007-03-21	60.10	62.09	59.89	61.26	738780
2007-03-22	61.40	61.49	60.68	60.83	731200
2007-03-23	60.84	61.18	60.75	60.85	922500
2007-03-26	60.60	60.84	60.09	60.63	728100
2007-03-27	60.48	60.53	60.12	60.30	599085
2007-03-28	60.20	60.27	59.54	59.61	718100
2007-03-29	59.91	60.23	59.43	59.86	626182
2007-03-30	59.77	60.27	59.23	59.87	953400
2007-04-02	60.07	60.07	59.40	59.89	602500
2007-04-03	60.07	60.64	60.07	60.54	464100
2007-04-04	60.36	60.59	60.10	60.57	619300
2007-04-05	60.56	60.92	60.55	60.63	418100
2007-04-09	60.73	60.75	60.29	60.31	372529
2007-04-10	60.20	60.59	60.11	60.53	558493
2007-04-11	60.60	60.62	59.87	60.21	575398
2007-04-12	60.03	60.21	59.64	60.20	484600
2007-04-13	60.15	60.46	60.06	60.26	625000
2007-04-16	60.26	61.46	60.26	61.28	645351
2007-04-17	62.55	62.96	62.19	62.45	1208955
2007-04-18	62.42	63.12	62.20	62.82	836100
2007-04-19	63.67	63.67	62.12	62.27	659300
2007-04-20	63.00	63.51	62.90	63.37	965100
2007-04-23	62.90	63.48	62.89	62.89	591700
2007-04-24	63.10	63.15	62.71	62.75	585800
2007-04-25	63.05	63.86	63.00	63.79	882352
2007-04-26	64.65	64.67	63.68	63.87	813187
2007-04-27	63.83	64.36	63.61	64.09	685800
2007-04-30	64.92	64.92	63.49	63.49	570188
2007-05-01	62.64	62.65	60.50	60.87	4277219
2007-05-02	60.67	62.19	60.50	61.83	1384100
2007-05-03	62.25	62.69	62.14	62.56	949662
2007-05-04	62.83	63.32	62.57	63.04	1169700
2007-05-07	63.20	63.30	62.51	62.60	988300
2007-05-08	62.54	62.59	61.43	61.61	1158000
2007-05-09	60.90	61.52	60.50	60.81	1893781
2007-05-10	61.01	61.01	59.99	60.03	1526400
2007-05-11	60.25	61.41	60.17	61.40	1100630
2007-05-14	61.43	61.90	60.90	61.16	1278100
2007-05-15	61.21	61.77	60.54	60.59	1675000
2007-05-16	60.52	60.95	60.24	60.95	804400
2007-05-17	61.39	61.75	61.20	61.36	1137000
2007-05-18	61.50	61.99	61.50	61.72	1097800
2007-05-21	61.57	61.79	61.34	61.56	819100
2007-05-22	61.46	61.59	61.17	61.32	706150
2007-05-23	61.70	61.99	61.10	61.15	1142420
2007-05-24	61.35	61.67	60.52	60.78	1314494
2007-05-25	61.08	61.26	60.79	61.01	861300
2007-05-29	61.10	61.57	60.88	61.02	1033100
2007-05-30	61.55	61.55	60.59	60.87	1491200
2007-05-31	61.27	61.76	60.74	60.80	1664200
2007-06-01	60.90	61.50	60.90	61.45	1155100
2007-06-04	61.41	61.62	61.11	61.52	722302
2007-06-05	61.15	61.80	60.91	60.92	955300
2007-06-06	60.25	61.02	60.09	60.16	1625500
2007-06-07	59.61	60.00	58.22	58.22	2286225
2007-06-08	58.75	59.12	58.45	59.12	1951872
2007-06-11	58.99	59.49	58.80	59.20	941377
2007-06-12	58.90	59.39	58.59	58.66	1219095
2007-06-13	58.71	59.79	58.63	59.79	1138600
2007-06-14	59.75	60.03	59.56	59.70	714500
2007-06-15	60.25	60.67	59.80	59.86	1000200
2007-06-18	59.86	60.03	59.52	59.75	598661
2007-06-19	59.40	59.66	59.26	59.42	922200
2007-06-20	59.80	59.80	58.34	58.34	1043400
2007-06-21	58.00	58.89	57.61	58.82	993900
2007-06-22	58.48	58.77	57.05	57.33	2812193
2007-06-25	57.34	58.33	56.84	57.18	1096586
2007-06-26	57.53	58.08	57.13	57.21	1074900
2007-06-27	56.60	58.09	56.56	58.06	1008000
2007-06-28	57.90	59.06	57.72	58.41	1505141
2007-06-29	58.44	59.05	57.93	58.29	1181600
2007-07-02	60.00	60.34	59.55	60.00	1280168
2007-07-03	60.06	60.18	59.90	60.05	606300
2007-07-05	60.00	60.26	59.84	60.03	1134400
2007-07-06	60.00	60.08	59.78	60.06	894400
2007-07-09	60.00	60.62	60.00	60.35	915000
2007-07-10	61.44	61.44	60.46	60.50	2374649
2007-07-11	60.25	61.27	60.25	61.20	1322500
2007-07-12	61.31	61.99	61.13	61.99	880700
2007-07-13	61.94	62.18	61.75	61.86	720600
2007-07-16	61.55	62.22	61.55	61.79	691650
2007-07-17	61.70	62.05	61.51	61.55	1026400
2007-07-18	61.20	61.59	60.92	61.45	1212241
2007-07-19	61.85	62.00	61.56	61.92	910306
2007-07-20	61.83	61.83	60.94	61.03	2038265
2007-07-23	61.25	61.35	60.88	60.94	1348725
2007-07-24	60.60	61.06	59.18	59.28	1683752
2007-07-25	59.55	59.86	58.74	59.53	2206808
2007-07-26	59.00	59.07	57.15	58.07	1937769
2007-07-27	57.96	58.20	55.87	55.99	3245714
2007-07-30	56.30	56.95	55.20	55.81	2964901
2007-07-31	57.45	58.01	56.31	56.39	1940045
2007-08-01	56.40	56.80	54.90	56.52	2210165
2007-08-02	56.51	57.48	55.52	56.08	1676866
2007-08-03	56.10	56.20	52.75	52.77	2143939
2007-08-06	52.90	56.23	52.66	56.23	2663170
2007-08-07	55.55	56.20	54.14	55.24	2392700
2007-08-08	55.42	56.68	55.23	56.36	2600200
2007-08-09	55.95	56.15	52.77	52.88	3540634
2007-08-10	52.95	55.91	51.52	55.67	2615148
2007-08-13	56.77	57.43	56.43	56.88	2640200
2007-08-14	57.15	57.57	54.35	54.35	1312700
2007-08-15	54.12	55.38	52.95	53.06	1744767
2007-08-16	52.85	54.39	52.26	54.35	2216637
2007-08-17	56.42	57.81	55.16	56.99	1926500
2007-08-20	57.20	57.77	55.09	55.70	1158100
2007-08-21	55.40	56.38	54.94	55.25	990600
2007-08-22	55.75	57.50	55.75	57.30	1110500
2007-08-23	57.60	57.60	56.30	56.63	996200
2007-08-24	56.70	57.59	56.18	57.55	702800
2007-08-27	57.30	57.40	56.54	56.54	473200
2007-08-28	56.00	56.05	54.08	54.20	1339800
2007-08-29	54.65	55.90	54.19	55.90	995200
2007-08-30	55.62	55.87	54.62	54.82	735100
2007-08-31	55.38	55.96	54.93	55.49	709000
2007-09-04	55.58	57.04	55.44	56.56	1062400
2007-09-05	55.71	56.36	55.50	55.82	1636000
2007-09-06	55.71	56.04	55.47	55.95	878700
2007-09-07	55.05	55.82	54.99	55.13	847500
2007-09-10	55.32	55.32	54.29	54.65	836000
2007-09-11	55.20	55.92	54.85	55.83	959000
2007-09-12	55.50	56.11	55.30	55.73	648400
2007-09-13	56.21	57.52	56.16	57.06	673800
2007-09-14	56.72	58.22	56.58	57.79	1086900
2007-09-17	57.50	57.60	56.97	57.37	926200
2007-09-18	57.55	61.06	57.55	61.02	1547895
2007-09-19	61.60	61.83	60.14	60.49	925100
2007-09-20	60.38	61.01	59.84	59.96	782800
2007-09-21	60.45	60.45	59.56	59.94	1116700
2007-09-24	59.88	60.34	59.34	59.41	605200
2007-09-25	59.33	59.99	59.06	59.77	775600
2007-09-26	60.00	61.28	59.85	60.78	742200
2007-09-27	61.14	62.31	60.80	62.27	932100
2007-09-28	62.33	63.24	62.33	63.09	1123400
2007-10-01	63.09	65.00	63.09	64.86	1550400
2007-10-02	64.72	65.24	63.98	64.20	1107900
2007-10-03	64.12	64.40	63.01	63.15	1239200
2007-10-04	63.55	63.76	62.70	62.75	1839700
2007-10-05	63.63	64.88	63.20	64.35	1294400
2007-10-08	64.30	64.33	63.62	63.96	555600
2007-10-09	64.25	64.87	64.09	64.87	1167200
2007-10-10	64.75	64.88	64.23	64.68	885300
2007-10-11	64.90	66.10	64.85	65.36	1589800
2007-10-12	65.04	65.72	65.04	65.56	869032
2007-10-15	65.63	65.75	63.77	64.22	916600
2007-10-16	64.18	64.18	62.82	63.16	1128040
2007-10-17	63.00	63.98	62.13	63.38	927100
2007-10-18	63.10	63.79	62.48	63.18	685800
2007-10-19	62.74	63.00	60.88	60.88	1131700
2007-10-22	60.65	62.55	60.55	62.50	916500
2007-10-23	62.73	62.88	61.74	62.83	533100
2007-10-24	62.74	63.00	60.59	62.47	1263100
2007-10-25	62.94	64.26	62.61	63.51	1526300
2007-10-26	64.62	65.29	63.72	65.29	801800
2007-10-29	65.41	65.47	64.77	65.46	1078100
2007-10-30	66.00	67.61	65.64	66.31	1558324
2007-10-31	66.48	68.43	66.29	67.67	1656300
2007-11-01	67.11	67.63	65.99	66.10	1212100
2007-11-02	66.52	66.92	64.39	66.44	1862900
2007-11-05	66.12	67.00	64.88	66.30	1087938
2007-11-06	66.56	67.32	65.29	67.27	1017500
2007-11-07	66.50	66.80	63.79	63.97	2184100
2007-11-08	64.16	65.72	63.49	65.55	1763700
2007-11-09	64.56	66.68	64.56	65.34	2022609
2007-11-12	64.71	68.16	64.71	66.65	1589938
2007-11-13	67.35	67.92	65.78	67.43	1792500
2007-11-14	66.42	68.19	66.42	67.60	1212623
2007-11-15	67.47	67.76	66.10	66.59	1355221
2007-11-16	66.90	67.41	65.20	66.31	2564732
2007-11-19	65.97	65.97	64.06	64.19	1869200
2007-11-20	64.16	66.48	64.11	65.89	2000000
2007-11-21	65.36	66.06	64.43	64.45	1555400
2007-11-23	64.75	66.45	64.75	66.24	352285
2007-11-26	66.11	66.16	63.65	63.84	1033780
2007-11-27	64.04	66.36	64.04	66.34	1627421
2007-11-28	66.97	70.05	66.34	69.90	2627506
2007-11-29	66.88	66.88	63.95	64.27	4107604
2007-11-30	65.00	66.62	64.77	65.49	1917403
2007-12-03	65.43	65.61	63.48	63.95	1823500
2007-12-04	63.88	63.89	61.91	63.29	2915340
2007-12-05	64.00	65.07	63.65	65.04	1483600
2007-12-06	65.02	66.38	64.51	66.37	1024975
2007-12-07	65.89	67.02	65.89	66.60	2149539
2007-12-10	66.65	68.27	66.65	67.76	1060375
2007-12-11	68.00	68.84	65.51	65.51	1406948
2007-12-12	68.02	68.57	66.82	68.03	2332022
2007-12-13	67.51	68.75	66.61	68.75	1363909
2007-12-14	68.04	68.51	67.04	67.41	1392500
2007-12-17	67.34	67.95	66.84	67.35	1752153
2007-12-18	68.00	68.62	66.75	68.45	1582600
2007-12-19	68.60	69.72	68.01	68.86	1366734
2007-12-20	69.50	69.64	67.75	68.98	1021800
2007-12-21	70.20	70.20	69.40	69.72	1595636
2007-12-24	70.54	70.85	70.03	70.72	446057
2007-12-26	70.55	70.72	70.03	70.67	564300
2007-12-27	70.22	70.40	69.20	69.22	636044
2007-12-28	70.60	70.60	68.80	69.12	622958
2007-12-31	68.77	69.34	68.40	68.84	793538
2008-01-02	68.67	68.94	67.67	67.96	1743754
2008-01-03	68.20	68.83	67.64	67.99	1230996
2008-01-04	66.96	67.66	66.88	67.09	1642741
2008-01-07	66.60	67.19	65.98	67.00	2662300
2008-01-08	67.45	67.50	65.49	65.66	2239500
2008-01-09	65.61	66.33	64.70	66.08	2532551
2008-01-10	65.67	67.63	65.51	67.00	2500116
2008-01-11	66.40	67.64	65.92	66.23	2323988
2008-01-14	66.90	67.00	66.01	66.60	1332616
2008-01-15	65.39	65.92	64.71	65.41	1658257
2008-01-16	65.21	66.36	64.62	65.00	2181557
2008-01-17	65.07	65.18	62.68	62.92	4329301
2008-01-18	63.35	63.53	59.20	59.88	4412665
2008-01-22	56.49	60.09	55.96	58.27	4262520
2008-01-23	55.24	59.12	54.09	58.12	5148266
2008-01-24	58.59	59.60	58.06	58.90	2469345
2008-01-25	59.58	60.12	57.03	57.36	2430895
2008-01-28	57.15	58.81	56.28	58.81	1586453
2008-01-29	59.50	60.24	59.06	60.05	1984118
2008-01-30	59.87	60.78	57.88	58.07	2200763
2008-01-31	56.68	60.39	56.68	59.61	2091094
2008-02-01	59.80	61.21	59.45	61.21	1703262
2008-02-04	61.00	61.25	59.81	59.81	1483264
2008-02-05	53.48	54.97	51.00	53.10	9202779
2008-02-06	53.36	54.38	53.01	53.96	3387228
2008-02-07	53.58	56.35	53.58	55.60	3624208
2008-02-08	55.05	55.28	54.40	55.01	3637797
2008-02-11	55.10	55.10	53.01	54.30	2784600
2008-02-12	54.46	56.02	54.42	55.65	2072036
2008-02-13	56.19	57.35	55.71	57.30	3058176
2008-02-14	57.21	57.78	56.32	56.32	3105512
2008-02-15	55.99	56.99	55.47	56.79	2006625
2008-02-19	57.33	57.58	56.29	56.93	1585203
2008-02-20	56.18	57.12	55.64	56.95	2382397
2008-02-21	57.37	59.12	56.76	58.86	6098921
2008-02-22	59.01	59.04	56.65	58.34	4828488
2008-02-25	58.50	60.02	57.28	59.88	2677490
2008-02-26	59.87	60.44	59.32	60.10	1780420
2008-02-27	59.60	61.41	58.89	60.28	2456189
2008-02-28	59.74	60.00	57.53	57.60	3772769
2008-02-29	56.19	57.11	55.07	55.23	2946329
2008-03-03	54.93	55.28	53.56	54.59	2333285
2008-03-04	54.19	54.48	52.63	54.18	3333431
2008-03-05	54.94	55.19	53.45	54.35	2591037
2008-03-06	53.32	53.67	51.87	52.03	3544740
2008-03-07	51.60	53.12	50.79	51.68	1888594
2008-03-10	51.64	52.56	49.85	50.50	2520761
2008-03-11	51.73	54.07	49.98	52.45	4676355
2008-03-12	52.94	53.88	52.12	52.13	2231842
2008-03-13	50.68	52.20	49.95	51.74	3714985
2008-03-14	51.73	52.00	49.05	49.15	3127860
2008-03-17	48.00	49.25	47.23	48.57	5491383
2008-03-18	49.49	52.28	49.22	52.28	3927550
2008-03-19	53.42	54.05	52.11	53.10	4544699
2008-03-20	53.86	55.48	53.10	55.47	3107431
2008-03-24	55.65	57.41	55.58	56.27	2204278
2008-03-25	55.88	57.44	55.50	56.70	1860427
2008-03-26	56.30	56.30	54.58	54.70	2370800
2008-03-27	55.42	55.71	53.86	55.05	2494610
2008-03-28	55.25	55.65	54.55	54.66	1742836
2008-03-31	54.73	56.03	54.44	55.72	1821046
2008-04-01	56.28	58.86	55.91	58.68	2469386
2008-04-02	58.96	59.53	58.09	58.29	1844348
2008-04-03	57.83	58.33	56.94	57.68	1885237
2008-04-04	57.69	58.41	57.08	57.27	1971698
2008-04-07	57.58	58.10	56.64	57.13	2017006
2008-04-08	56.69	56.89	56.24	56.40	1831738
2008-04-09	55.97	56.60	55.15	55.28	1453100
2008-04-10	55.07	55.70	54.70	55.03	1204600
2008-04-11	54.17	54.75	53.17	53.21	2334098
2008-04-14	53.00	53.00	52.06	52.18	1745864
2008-04-15	52.62	53.05	51.90	52.48	1850952
2008-04-16	52.78	53.92	52.70	53.82	1730642
2008-04-17	53.35	54.01	53.03	53.76	1234668
2008-04-18	55.30	55.64	54.50	54.98	1606615
2008-04-21	54.50	54.74	53.53	53.90	899395
2008-04-22	53.70	53.70	52.74	53.15	1917896
2008-04-23	52.70	53.09	51.92	52.19	1798102
2008-04-24	52.40	53.79	52.00	53.56	2474992
2008-04-25	53.93	54.42	53.26	54.06	1059408
2008-04-28	54.56	54.82	53.79	54.50	872877
2008-04-29	54.29	54.94	54.10	54.63	1166506
2008-04-30	54.63	54.88	53.62	53.66	1434677
2008-05-01	53.40	56.31	53.20	56.17	1943175
2008-05-02	56.60	59.00	56.60	57.92	2242025
2008-05-05	57.02	57.81	57.01	57.18	1543300
2008-05-06	55.00	58.04	54.70	56.50	4128879
2008-05-07	56.64	56.64	54.29	54.43	2009963
2008-05-08	54.56	54.87	52.77	52.98	2237180
2008-05-09	52.70	54.15	52.43	53.57	1510411
2008-05-12	53.61	55.58	53.59	55.51	1257769
2008-05-13	55.85	55.86	54.38	54.50	1311551
2008-05-14	54.94	55.64	54.50	55.17	1059650
2008-05-15	55.10	56.14	54.75	56.06	1180810
2008-05-16	56.26	56.49	55.07	55.78	1187211
2008-05-19	55.78	56.78	55.68	56.42	1145167
2008-05-20	55.93	56.21	54.38	54.50	1448548
2008-05-21	54.60	54.90	52.47	52.57	2150386
2008-05-22	52.71	53.91	52.22	53.67	1055152
2008-05-23	53.25	53.44	52.14	52.23	1085434
2008-05-27	52.16	53.30	52.16	53.21	1079053
2008-05-28	53.55	53.68	52.56	53.10	1253046
2008-05-29	53.11	54.35	52.94	54.08	1226106
2008-05-30	54.40	54.46	53.78	53.88	1183577
2008-06-02	53.44	53.68	51.96	52.35	1431367
2008-06-03	52.50	52.87	51.25	51.73	1516426
2008-06-04	51.70	52.17	51.40	51.55	2090237
2008-06-05	51.90	52.37	51.55	52.25	1595752
2008-06-06	51.01	51.63	49.00	49.19	2068302
2008-06-09	49.34	50.01	49.01	49.45	1721532
2008-06-10	49.09	50.27	48.84	49.79	1345850
2008-06-11	49.24	49.75	48.18	48.30	1237925
2008-06-12	49.10	50.64	48.97	49.76	1348252
2008-06-13	50.38	50.68	49.55	50.65	1248161
2008-06-16	49.80	50.70	49.74	50.39	1111449
2008-06-17	50.56	51.04	49.18	49.18	1347780
2008-06-18	48.77	49.40	48.15	48.41	1419914
2008-06-19	48.48	50.37	48.03	50.24	1964111
2008-06-20	49.43	50.11	48.23	48.27	2346064
2008-06-23	48.51	48.66	45.33	45.44	4609599
2008-06-24	45.36	46.16	44.82	45.65	2763524
2008-06-25	46.09	48.09	45.68	46.98	2899927
2008-06-26	45.84	46.32	43.39	43.41	3184842
2008-06-27	43.41	43.97	41.97	42.52	3919332
2008-06-30	42.53	43.35	41.90	41.97	2091870
2008-07-01	41.80	41.81	40.52	40.97	3491436
2008-07-02	40.94	42.37	40.94	41.44	2860788
2008-07-03	41.92	42.31	40.93	41.02	1055858
2008-07-07	41.28	41.52	39.25	39.88	2860245
2008-07-08	40.22	41.99	39.59	41.77	3025121
2008-07-09	41.68	42.26	39.36	39.56	2172285
2008-07-10	39.64	39.67	38.05	38.61	3347113
2008-07-11	38.09	38.35	36.72	37.36	3950221
2008-07-14	37.89	38.59	36.44	36.55	2096633
2008-07-15	36.40	37.13	35.10	35.48	2965347
2008-07-16	35.46	37.78	34.80	37.66	4597316
2008-07-17	37.89	39.40	37.24	39.26	4112096
2008-07-18	39.31	39.87	38.04	39.68	3675190
2008-07-21	39.68	39.75	38.18	38.37	2411328
2008-07-22	38.02	41.22	37.14	40.93	3011402
2008-07-23	40.52	42.82	40.31	42.43	3661386
2008-07-24	42.47	43.25	41.02	41.18	3489842
2008-07-25	41.39	42.43	40.66	41.25	2438579
2008-07-28	40.76	41.74	39.49	39.65	3964656
2008-07-29	39.71	42.07	39.58	42.01	2232311
2008-07-30	41.95	44.01	40.91	42.77	2424868
2008-07-31	42.05	43.10	41.64	42.51	2179926
2008-08-01	42.51	42.85	41.05	41.98	1729879
2008-08-04	41.33	43.38	40.83	42.90	2188300
2008-08-05	43.75	47.51	43.75	47.44	5297160
2008-08-06	47.44	49.99	46.53	47.05	3853015
2008-08-07	46.52	47.01	44.36	44.96	3500301
2008-08-08	44.69	46.46	44.69	45.99	2934162
2008-08-11	46.09	47.51	45.41	46.53	2054450
2008-08-12	46.15	46.49	44.99	45.40	1767484
2008-08-13	45.05	45.53	43.44	44.50	2437925
2008-08-14	44.08	46.79	43.61	46.76	2276551
2008-08-15	47.36	49.40	47.10	48.93	4026729
2008-08-18	48.95	48.95	46.14	46.49	2628499
2008-08-19	45.35	45.89	44.33	44.91	2279026
2008-08-20	44.88	45.10	43.11	44.20	3024085
2008-08-21	43.14	44.46	42.78	43.96	2359593
2008-08-22	44.30	45.50	44.26	45.05	2294150
2008-08-25	44.60	44.61	42.77	42.91	1791825
2008-08-26	42.92	43.27	42.19	43.11	1988054
2008-08-27	43.00	43.79	42.74	43.76	2193913
2008-08-28	44.59	45.51	44.21	45.39	1967787
2008-08-29	44.53	46.02	44.53	45.79	1743624
2008-09-02	46.73	47.49	45.34	46.10	1348393
2008-09-03	45.77	46.62	45.19	46.54	1285194
2008-09-04	45.93	46.40	44.51	44.60	1751817
2008-09-05	43.97	44.70	42.71	44.70	3114945
2008-09-08	47.49	48.80	46.13	48.76	4032231
2008-09-09	48.19	49.12	45.93	45.93	3476106
2008-09-10	46.00	47.29	44.19	46.13	2564495
2008-09-11	45.22	47.22	44.68	47.04	2564669
2008-09-12	46.16	47.97	45.85	47.44	2073036
2008-09-15	42.92	46.58	42.92	43.11	3827705
2008-09-16	41.95	44.84	41.17	44.63	6096196
2008-09-17	43.42	43.90	38.46	38.85	5177410
2008-09-18	39.74	44.33	34.82	43.39	7256544
2008-09-19	50.70	54.28	44.73	51.95	4443042
2008-09-22	51.75	51.75	43.86	44.24	1861731
2008-09-23	44.25	45.35	41.00	41.03	1996951
2008-09-24	41.51	43.34	40.60	42.00	1331306
2008-09-25	42.33	49.94	42.19	43.77	1109044
2008-09-26	43.31	44.95	42.39	44.15	1457612
2008-09-29	47.84	47.84	38.00	39.21	2903085
2008-09-30	39.59	45.00	39.52	43.49	2011608
2008-10-01	44.38	45.49	35.57	37.64	2926695
2008-10-02	37.60	37.60	29.38	31.52	3950028
2008-10-03	32.22	34.87	30.51	32.51	3117125
2008-10-06	31.00	32.75	27.20	29.47	2095592
2008-10-07	29.54	32.00	27.11	27.11	3298877
2008-10-08	26.17	28.15	20.60	21.74	5293255
2008-10-09	22.20	23.04	14.04	15.79	7063627
2008-10-10	14.99	21.21	12.50	18.20	7730154
2008-10-13	23.87	23.87	20.83	22.95	4251582
2008-10-14	26.92	26.95	23.01	24.72	3977318
2008-10-15	24.04	24.33	21.80	22.26	3724923
2008-10-16	22.29	22.95	19.03	22.00	3722900
2008-10-17	21.14	22.46	20.45	20.91	2745722
2008-10-20	21.08	21.77	19.75	21.30	2493443
2008-10-21	21.24	22.25	20.71	21.43	2101367
2008-10-22	20.50	21.06	18.08	18.52	2977792
2008-10-23	18.69	19.15	17.07	18.61	3596143
2008-10-24	16.63	20.27	15.00	19.61	4192972
2008-10-27	19.37	20.04	18.10	18.10	2729486
2008-10-28	18.85	22.06	17.71	22.00	3357195
2008-10-29	21.83	22.48	20.47	20.82	2891091
2008-10-30	21.54	22.07	19.19	20.07	4338579
2008-10-31	17.28	19.44	15.45	18.99	7028074
2008-11-03	18.88	23.13	18.43	22.39	3902209
2008-11-04	24.90	28.83	23.50	27.50	5944958
2008-11-05	28.18	29.41	25.41	25.54	4150498
2008-11-06	25.11	26.38	23.24	23.59	3520979
2008-11-07	23.83	25.42	23.83	25.19	2315609
2008-11-10	25.66	26.59	23.76	24.23	2879285
2008-11-11	22.67	22.76	19.78	20.63	3452045
2008-11-12	19.95	20.07	17.08	17.48	3828647
2008-11-13	17.78	18.91	14.27	18.76	6923853
2008-11-14	17.53	18.72	16.17	16.83	4702277
2008-11-17	16.58	16.58	14.98	15.00	3995856
2008-11-18	14.83	15.65	12.93	14.31	5924598
2008-11-19	14.09	14.50	11.44	11.67	8350384
2008-11-20	11.44	11.87	9.25	9.43	8339161
2008-11-21	9.97	10.40	8.78	10.00	7872949
2008-11-24	10.92	12.60	9.50	12.47	6188975
2008-11-25	12.86	13.10	11.87	12.88	4388024
2008-11-26	12.56	13.60	12.01	13.57	3468852
2008-11-28	13.60	14.21	13.38	13.81	1911566
2008-12-01	13.70	13.70	11.70	11.86	3956536
2008-12-02	12.28	14.00	11.56	13.91	5204491
2008-12-03	13.30	14.26	12.76	14.18	3770476
2008-12-04	13.77	14.92	13.29	13.64	2915932
2008-12-05	13.93	19.99	13.43	19.20	7703883
2008-12-08	20.02	21.50	17.54	17.84	7102520
2008-12-09	17.48	20.25	17.12	18.65	5669844
2008-12-10	18.90	20.13	17.82	19.15	5085591
2008-12-11	18.73	18.88	16.63	16.92	4056423
2008-12-12	16.28	18.12	15.89	17.85	4386162
2008-12-15	17.89	17.99	16.08	17.30	3995422
2008-12-16	17.70	20.79	16.97	20.60	5588579
2008-12-17	20.46	21.29	19.14	20.15	4911273
2008-12-18	19.84	21.00	18.69	18.94	6086419
2008-12-19	19.16	20.48	18.25	20.31	4147967
2008-12-22	20.37	20.68	18.95	19.04	4543411
2008-12-23	19.36	20.06	18.76	18.95	2879597
2008-12-24	18.99	19.24	18.52	19.11	580303
2008-12-26	19.32	19.59	18.88	19.49	794100
2008-12-29	19.51	19.72	18.35	19.02	1085909
2008-12-30	19.22	21.63	19.21	21.49	2248920
2008-12-31	21.45	22.82	21.03	22.57	2856006
2009-01-02	22.89	23.86	21.15	23.60	2876113
2009-01-05	23.28	23.99	22.71	23.08	2389723
2009-01-06	23.40	24.80	22.97	24.48	3214955
2009-01-07	23.79	23.79	21.62	21.83	3066969
2009-01-08	21.66	22.30	21.06	21.90	2937918
2009-01-09	21.98	22.55	20.74	20.94	2407818
2009-01-12	20.87	20.87	18.27	18.55	4473941
2009-01-13	18.26	19.85	18.15	19.10	4140214
2009-01-14	18.58	18.62	16.39	16.94	3946869
2009-01-15	16.89	17.35	15.44	16.40	4589232
2009-01-16	17.05	17.68	15.19	16.19	4132293
2009-01-20	16.02	16.17	13.48	13.95	6105121
2009-01-21	15.21	16.39	14.36	16.29	6277395
2009-01-22	15.59	15.90	14.03	14.91	5918950
2009-01-23	14.17	15.99	13.59	15.70	4323491
2009-01-26	16.12	16.89	14.96	15.48	3900908
2009-01-27	15.76	16.56	15.31	16.49	3243990
2009-01-28	17.90	20.70	17.50	20.48	6329770
2009-01-29	19.79	19.79	17.45	17.84	4439046
2009-01-30	18.25	18.52	16.43	16.59	3690644
2009-02-02	16.01	17.23	15.81	17.03	3219974
2009-02-03	17.39	17.39	15.05	16.64	4008148
2009-02-04	16.75	17.66	15.91	16.19	3009338
2009-02-05	16.36	17.86	15.63	16.62	5030361
2009-02-06	16.65	17.50	15.91	16.83	5144861
2009-02-09	17.55	18.83	16.90	17.03	7732914
2009-02-10	12.95	13.66	11.50	11.99	22830303
2009-02-11	11.94	12.44	11.00	11.66	6467192
2009-02-12	11.06	12.15	10.46	12.04	6583500
2009-02-13	11.84	12.00	11.32	11.64	4303039
2009-02-17	11.32	11.32	10.50	10.82	6389974
2009-02-18	11.05	11.19	10.32	10.55	5365156
2009-02-19	11.01	11.67	10.34	10.51	11783210
2009-02-20	10.00	10.93	9.16	10.52	9469128
2009-02-23	10.80	11.10	9.30	9.34	9025886
2009-02-24	9.54	11.11	9.15	11.07	8563593
2009-02-25	10.95	10.95	9.48	10.33	8498365
2009-02-26	10.57	11.43	10.27	10.59	5718454
2009-02-27	9.00	9.44	7.75	7.99	15434048
2009-03-02	7.70	8.00	7.27	7.30	7684139
2009-03-03	7.54	7.77	6.70	6.86	8712162
2009-03-04	7.24	7.82	6.02	7.31	10293739
2009-03-05	6.80	7.12	5.95	6.38	8529850
2009-03-06	6.50	6.74	5.66	6.08	7015128
2009-03-09	5.73	6.49	5.41	5.88	6252003
2009-03-10	6.33	7.35	5.74	7.27	9066508
2009-03-11	8.11	8.15	6.85	7.53	7068508
2009-03-12	7.49	8.43	6.96	8.20	8291559
2009-03-13	8.31	8.78	7.49	7.77	9266842
2009-03-16	8.05	8.70	7.30	7.38	12603056
2009-03-17	7.55	8.22	6.85	8.14	8974025
2009-03-18	8.00	9.15	7.80	8.90	14206861
2009-03-19	9.25	9.50	7.70	7.78	9817653
2009-03-20	7.75	7.75	6.81	7.00	8504314
2009-03-23	7.62	8.41	7.36	8.41	11190444
2009-03-24	8.00	9.41	7.61	8.65	10623700
2009-03-25	8.92	9.58	8.35	9.12	10313145
2009-03-26	9.46	10.00	9.17	9.92	8009086
2009-03-27	9.69	10.81	9.44	10.30	7303448
2009-03-30	9.72	9.72	7.87	7.98	8592026
2009-03-31	7.49	8.62	7.41	8.18	9171399
2009-04-01	7.92	8.33	7.74	8.16	7559317
2009-04-02	8.75	9.45	8.71	8.78	7194370
2009-04-03	8.88	10.53	8.60	10.53	9338480
2009-04-06	9.95	10.77	9.81	10.63	8504041
2009-04-07	10.14	10.80	9.60	10.15	8537087
2009-04-08	13.20	14.25	11.75	12.31	20320259
2009-04-09	12.93	14.68	12.64	14.47	11476915
2009-04-13	13.76	15.50	13.52	14.97	8574792
2009-04-14	14.71	14.88	12.91	13.04	7788455
2009-04-15	13.04	14.03	12.45	13.78	7108708
2009-04-16	14.01	14.24	13.00	13.76	7845809
2009-04-17	13.63	15.00	13.16	14.72	7292819
2009-04-20	14.43	14.56	12.84	12.92	7699505
2009-04-21	12.29	14.18	11.92	14.00	7224309
2009-04-22	13.59	14.78	13.05	14.21	7539602
2009-04-23	14.44	15.00	13.94	14.87	5655685
2009-04-24	14.99	15.60	14.40	15.31	6681940
2009-04-27	14.57	15.20	14.45	14.68	5996727
2009-04-28	14.21	14.75	13.84	14.18	4499495
2009-04-29	14.54	15.90	14.35	15.66	5644533
2009-04-30	16.19	17.13	15.79	16.34	8120019
2009-05-01	15.92	16.49	15.18	15.43	7030306
2009-05-04	16.08	17.06	15.47	16.93	9315025
2009-05-05	17.32	20.27	17.30	18.75	9751146
2009-05-06	19.15	24.37	18.75	23.29	15540882
2009-05-07	24.40	24.90	20.90	21.45	10114226
2009-05-08	21.76	24.34	20.93	23.68	7098018
2009-05-11	21.35	21.78	20.16	20.34	8229611
2009-05-12	20.12	20.26	19.16	19.74	38850068
2009-05-13	19.80	19.80	18.50	18.55	13362469
2009-05-14	18.52	19.85	18.25	18.86	10599413
2009-05-15	19.91	19.91	18.32	18.58	8964673
2009-05-18	19.04	20.70	18.54	20.57	9062194
2009-05-19	20.84	21.74	20.14	20.81	9627283
2009-05-20	21.52	22.23	20.02	20.21	7853601
2009-05-21	19.65	20.92	19.65	20.25	5282987
2009-05-22	20.36	21.13	19.91	20.58	4220168
2009-05-26	21.45	21.45	20.15	20.79	6065571
2009-05-27	21.26	22.41	20.40	20.56	8156904
2009-05-28	20.91	21.84	20.61	21.81	5528797
2009-05-29	21.95	22.22	21.20	22.20	7784497
2009-06-01	22.56	23.23	22.16	22.44	6978555
2009-06-02	22.92	23.42	22.06	22.23	5852949
2009-06-03	22.01	22.01	20.50	20.93	6243590
2009-06-04	21.19	21.75	20.62	21.57	7846871
2009-06-05	22.01	22.50	21.56	22.23	6527937
2009-06-08	21.83	22.45	21.12	22.15	4903039
2009-06-09	22.12	22.30	21.49	21.97	3568829
2009-06-10	22.13	22.38	21.36	21.64	4564434
2009-06-11	21.36	22.02	21.24	21.33	3635847
2009-06-12	21.34	21.51	20.46	20.89	4423774
2009-06-15	20.43	20.73	19.27	19.48	5695965
2009-06-16	19.89	19.92	18.78	18.97	3097933
2009-06-17	18.75	18.95	17.96	18.29	4154816
2009-06-18	18.40	19.12	18.29	18.64	3396826
2009-06-19	18.96	19.46	18.93	19.00	4417446
2009-06-22	18.70	18.85	17.48	17.52	5370743
2009-06-23	17.88	18.16	17.06	18.11	4944468
2009-06-24	18.30	19.50	18.18	18.89	5588045
2009-06-25	18.65	19.74	18.39	19.53	4703539
2009-06-26	19.52	19.77	18.91	19.11	8077752
2009-06-29	19.23	19.55	19.10	19.19	3732634
2009-06-30	19.14	19.21	18.33	18.84	3660225
2009-07-01	19.07	19.35	18.80	19.00	3732750
2009-07-02	18.71	18.71	17.69	17.69	4137124
2009-07-06	17.39	18.46	17.39	18.40	4836505
2009-07-07	18.39	18.42	17.67	17.69	4188405
2009-07-08	17.74	18.06	17.18	17.41	7811826
2009-07-09	17.74	18.01	17.52	17.58	3731604
2009-07-10	17.46	17.58	16.77	17.14	3346382
2009-07-13	17.48	18.91	17.33	18.88	4586252
2009-07-14	18.88	18.95	18.41	18.73	2928277
2009-07-15	19.13	19.80	18.93	19.51	6763724
2009-07-16	19.28	19.96	18.88	19.72	2895086
2009-07-17	19.59	19.84	19.05	19.78	3037632
2009-07-20	19.91	20.49	19.81	20.41	2973781
2009-07-21	20.46	20.94	20.25	20.66	3548984
2009-07-22	20.16	20.91	20.16	20.60	3107565
2009-07-23	20.64	22.66	20.63	22.60	5920677
2009-07-24	22.30	22.94	22.02	22.88	3008748
2009-07-27	22.79	23.71	22.67	23.61	2537696
2009-07-28	23.19	23.26	22.37	22.86	3066587
2009-07-29	22.59	22.89	22.30	22.57	2244254
2009-07-30	23.45	24.41	23.02	23.29	4411167
2009-07-31	23.23	23.78	22.92	23.70	4583619
2009-08-03	24.33	25.59	23.63	25.44	8542580
2009-08-04	24.79	26.91	24.26	25.33	10802012
2009-08-05	25.50	25.67	24.54	25.58	5582314
2009-08-06	25.91	25.96	23.98	24.72	4543992
2009-08-07	25.19	26.33	25.03	25.75	3515827
2009-08-10	25.58	25.86	25.11	25.28	2126632
2009-08-11	25.16	25.53	24.36	24.40	3520454
2009-08-12	25.16	26.09	24.25	25.81	3167572
2009-08-13	26.23	26.50	25.74	26.49	2501325
2009-08-14	26.35	26.57	25.10	25.54	3347881
2009-08-17	24.52	24.62	23.89	23.99	2994190
2009-08-18	24.22	24.84	24.15	24.79	2020453
2009-08-19	24.40	25.02	23.97	24.94	2925622
2009-08-20	24.76	26.10	24.75	25.99	2602667
2009-08-21	26.30	28.13	26.12	27.74	4772729
2009-08-24	28.12	28.69	27.65	27.85	5047886
2009-08-25	28.11	28.86	27.93	28.04	3490868
2009-08-26	28.04	28.33	27.48	28.10	3074772
2009-08-27	27.68	28.87	27.38	28.71	3192360
2009-08-28	29.11	29.41	28.31	28.88	2192337
2009-08-31	28.35	28.47	27.85	28.40	2432302
2009-09-01	27.95	28.36	25.95	26.16	4252463
2009-09-02	25.93	26.23	25.30	25.93	4456549
2009-09-03	25.89	26.42	25.28	25.77	4453341
2009-09-04	25.79	26.27	25.56	26.06	2353802
2009-09-08	26.54	26.78	25.70	26.32	4182677
2009-09-09	26.33	26.73	26.19	26.63	2496874
2009-09-10	26.70	28.56	26.50	28.49	4151577
2009-09-11	27.91	28.30	27.55	27.83	5297166
2009-09-14	27.36	28.03	27.07	28.00	3170160
2009-09-15	28.20	28.46	27.78	28.20	2841070
2009-09-16	28.40	30.87	28.20	30.83	5022653
2009-09-17	30.19	30.75	28.83	29.01	3894342
2009-09-18	29.18	29.30	28.14	28.29	4294379
2009-09-21	27.44	27.93	27.29	27.56	3307849
2009-09-22	28.03	28.29	27.50	27.76	3966305
2009-09-23	28.01	28.01	26.35	26.36	4943989
2009-09-24	26.58	26.90	25.81	26.03	3246381
2009-09-25	25.90	26.09	25.16	25.80	3377774
2009-09-28	25.92	27.99	25.75	27.97	4061461
2009-09-29	27.95	28.53	27.37	27.83	2827517
2009-09-30	27.84	28.39	26.86	27.39	3596193
2009-10-01	27.20	27.30	25.40	25.46	4722820
2009-10-02	25.11	25.81	24.38	25.26	4100046
2009-10-05	25.51	26.68	25.30	26.64	3038248
2009-10-06	26.91	27.88	26.43	27.26	4695765
2009-10-07	27.14	27.58	26.86	27.40	2661352
2009-10-08	27.68	28.33	27.50	28.11	4133917
2009-10-09	27.87	28.37	27.69	28.29	2550183
2009-10-12	28.48	28.58	28.16	28.51	1964976
2009-10-13	28.21	28.40	27.43	27.81	2168121
2009-10-14	28.51	29.64	28.29	29.47	4532091
2009-10-15	29.05	29.74	28.85	29.69	3947984
2009-10-16	28.81	29.11	28.47	28.85	4133642
2009-10-19	29.07	30.07	28.89	29.42	3323729
2009-10-20	29.46	29.47	28.48	28.54	3711944
2009-10-21	28.47	29.57	28.14	28.22	2880428
2009-10-22	28.30	29.69	28.05	29.39	2627357
2009-10-23	29.35	29.35	28.07	28.21	2788988
2009-10-26	28.21	28.84	26.93	27.06	2819887
2009-10-27	27.26	27.65	26.53	26.61	2327857
2009-10-28	26.50	26.81	24.92	24.96	4063840
2009-10-29	25.70	26.88	25.69	26.73	5187717
2009-10-30	26.33	26.53	24.86	25.04	3704455
2009-11-02	25.27	26.18	24.10	25.01	4297571
2009-11-03	25.61	25.69	24.05	25.17	4348190
2009-11-04	25.58	26.22	25.06	25.25	5077806
2009-11-05	25.54	25.75	24.79	25.45	3276564
2009-11-06	24.93	25.88	24.53	25.71	2308016
2009-11-09	26.17	26.80	26.01	26.77	2492109
2009-11-10	26.27	26.27	25.60	25.84	2124174
2009-11-11	26.18	26.75	26.14	26.34	1429380
2009-11-12	25.83	26.03	25.42	25.54	3404344
2009-11-13	25.84	26.02	25.33	25.73	1714948
2009-11-16	26.04	26.88	25.93	26.76	2971318
2009-11-17	26.57	27.15	26.39	27.12	2525184
2009-11-18	27.12	27.35	26.81	27.01	1479402
2009-11-19	26.74	27.01	26.11	26.20	2363024
2009-11-20	25.15	25.89	25.15	25.78	2921223
2009-11-23	26.54	26.54	25.87	26.08	1818936
2009-11-24	26.10	26.16	25.51	26.01	1840624
2009-11-25	26.06	26.49	25.91	26.18	2077078
2009-11-27	24.96	25.57	24.67	25.00	1557933
2009-11-30	25.09	25.43	24.72	25.39	2838583
2009-12-01	25.63	25.78	25.25	25.41	2556118
2009-12-02	25.39	26.02	25.16	25.98	3063066
2009-12-03	26.06	26.67	22.20	22.52	17186229
2009-12-04	23.15	24.12	22.36	24.09	11600695
2009-12-07	23.83	24.23	23.25	23.33	4986079
2009-12-08	23.02	23.41	22.97	23.28	2373059
2009-12-09	23.21	23.45	22.70	23.10	2387479
2009-12-10	23.27	23.47	22.98	23.07	3291430
2009-12-11	23.07	23.64	22.99	23.60	1878517
2009-12-14	23.60	24.28	23.52	23.87	2231622
2009-12-15	23.68	23.97	23.21	23.31	3118250
2009-12-16	23.49	24.40	23.47	24.02	2732142
2009-12-17	23.86	24.10	23.45	23.71	3573709
2009-12-18	23.77	24.04	23.50	23.72	3585122
2009-12-21	23.89	24.30	23.60	24.23	3323471
2009-12-22	24.14	25.21	24.14	25.21	2680023
2009-12-23	25.28	25.56	25.06	25.43	2058800
2009-12-24	25.80	25.83	25.41	25.46	657540
2009-12-28	25.51	25.63	24.91	24.97	1610271
2009-12-29	25.14	25.29	24.55	24.63	1589946
2009-12-30	24.53	24.59	24.26	24.35	1228229
2009-12-31	24.47	24.63	24.02	24.04	1241614
2010-01-04	24.11	25.03	24.10	25.00	3470818
2010-01-05	24.91	25.63	24.71	25.59	3689835
2010-01-06	25.44	25.49	24.78	25.42	2179262
2010-01-07	25.41	25.64	24.92	25.64	2642101
2010-01-08	25.47	25.76	25.29	25.67	3806017
2010-01-11	25.75	26.12	25.56	25.79	1318372
2010-01-12	26.59	26.98	25.21	25.35	3634166
2010-01-13	25.54	25.73	25.16	25.53	1946194
2010-01-14	25.53	25.83	25.08	25.65	1713595
2010-01-15	25.47	25.88	25.17	25.26	2081966
2010-01-19	25.16	25.96	25.03	25.78	2072667
2010-01-20	25.48	25.48	24.77	25.17	2338775
2010-01-21	25.16	25.38	23.75	23.81	5080710
2010-01-22	23.76	24.35	23.19	23.34	5751560
2010-01-25	23.76	24.08	23.42	23.76	2916415
2010-01-26	23.55	23.98	23.28	23.36	2805946
2010-01-27	23.36	24.02	23.14	24.01	3707887
2010-01-28	24.26	24.26	23.06	23.17	4017839
2010-01-29	23.38	23.66	22.98	23.05	3480129
2010-02-01	23.24	23.69	23.10	23.33	1883682
2010-02-02	23.41	24.05	23.10	24.00	3614737
2010-02-03	23.88	24.08	23.30	23.45	2894784
2010-02-04	23.01	23.31	22.53	22.57	3661487
2010-02-05	22.47	22.80	21.59	22.46	3843897
2010-02-08	22.61	22.93	22.08	22.19	3291152
2010-02-09	21.64	22.82	20.89	21.45	6365476
2010-02-10	21.33	22.05	21.18	21.90	3778370
2010-02-11	21.88	22.24	21.39	22.21	3834791
2010-02-12	21.94	22.12	21.66	22.04	3531225
2010-02-16	22.31	22.81	22.20	22.81	2727703
2010-02-17	22.91	23.10	22.77	22.84	3088304
2010-02-18	22.67	22.99	22.59	22.97	2654837
2010-02-19	22.80	22.93	22.45	22.83	2801102
2010-02-22	22.86	23.15	22.85	23.00	2344723
2010-02-23	22.81	22.85	22.10	22.21	3261409
2010-02-24	22.32	23.22	22.30	23.20	3551138
2010-02-25	22.67	23.17	22.40	23.12	3051836
2010-02-26	23.20	23.25	22.79	23.21	2308799
2010-03-01	23.24	23.55	23.10	23.16	2442078
2010-03-02	23.25	23.93	23.25	23.78	3145138
2010-03-03	23.87	24.21	23.73	23.96	2833826
2010-03-04	23.99	24.20	23.73	24.16	2784417
2010-03-05	24.32	24.86	24.11	24.80	2654889
2010-03-08	24.79	24.98	24.61	24.91	2499314
2010-03-09	24.73	25.24	24.69	25.04	2148818
2010-03-10	25.16	25.64	24.90	25.43	2716134
2010-03-11	25.30	25.46	24.93	25.44	2001867
2010-03-12	25.70	25.86	25.34	25.61	3234400
2010-03-15	25.55	25.97	25.36	25.97	3925057
2010-03-16	26.00	26.88	25.81	26.83	3894558
2010-03-17	27.01	28.10	26.97	27.76	6069245
2010-03-18	27.70	28.03	27.57	27.76	4021167
2010-03-19	27.80	27.94	27.24	27.40	4655685
2010-03-22	27.02	27.61	26.61	27.45	4335326
2010-03-23	27.57	28.10	27.32	28.04	3559002
2010-03-24	27.87	28.86	27.78	28.66	5912759
2010-03-25	28.91	29.61	28.80	29.18	6958403
2010-03-26	29.30	29.51	28.94	29.17	4691389
2010-03-29	29.36	29.49	28.92	29.32	4435914
2010-03-30	29.39	29.41	28.63	28.82	3183857
2010-03-31	28.70	29.24	28.64	29.21	5143221
2010-04-01	29.48	29.91	29.24	29.44	5247508
2010-04-05	29.58	30.22	29.58	30.09	4041193
2010-04-06	29.95	30.48	29.86	30.32	3186732
2010-04-07	30.24	30.33	29.28	29.63	4462008
2010-04-08	28.85	29.64	28.85	29.42	4243541
2010-04-09	29.58	29.67	28.86	29.30	3543333
2010-04-12	29.38	29.56	29.04	29.07	3001776
2010-04-13	28.97	29.26	28.89	29.10	2707901
2010-04-14	29.22	29.97	29.16	29.86	3053537
2010-04-15	29.74	30.12	29.48	29.90	3869409
2010-04-16	29.79	30.00	28.79	29.04	4965267
2010-04-19	28.58	29.67	28.58	29.67	3657110
2010-04-20	30.02	30.22	29.84	30.22	2992994
2010-04-21	30.22	30.41	29.65	30.08	2981035
2010-04-22	29.70	29.89	29.16	29.63	4029147
2010-04-23	30.00	31.10	29.82	31.04	4051591
2010-04-26	31.00	31.41	30.71	30.77	2915346
2010-04-27	30.43	30.65	28.74	28.82	5051966
2010-04-28	29.16	30.14	28.97	29.25	3061978
2010-04-29	29.64	30.56	29.64	30.33	4049803
2010-04-30	29.95	30.44	29.19	29.22	3014282
2010-05-03	29.58	30.39	29.47	30.26	2199353
2010-05-04	30.60	30.68	29.38	29.55	4663523
2010-05-05	29.08	30.13	28.82	29.40	3296461
2010-05-06	29.19	29.90	26.01	28.34	4691679
2010-05-07	28.42	28.93	27.35	27.67	5649334
2010-05-10	28.99	30.49	28.87	30.23	5321337
2010-05-11	29.76	30.53	29.54	29.85	5120602
2010-05-12	30.11	30.74	29.91	30.68	2031729
2010-05-13	30.47	30.68	30.10	30.11	1998148
2010-05-14	29.67	29.80	28.54	28.90	2635516
2010-05-17	28.93	29.54	28.40	29.31	2453954
2010-05-18	29.59	29.83	28.18	28.49	4272902
2010-05-19	27.98	28.68	27.45	28.16	4060767
2010-05-20	27.42	27.52	26.13	26.13	5003016
2010-05-21	25.11	26.55	25.11	26.20	7250862
2010-05-24	25.96	26.71	25.84	25.91	3450679
2010-05-25	25.01	26.12	24.58	26.10	4793126
2010-05-26	26.54	26.88	25.87	26.07	2690677
2010-05-27	26.78	28.13	26.76	28.12	3944910
2010-05-28	28.08	28.08	27.00	27.19	2874948
2010-06-01	26.81	27.29	26.27	26.30	2949651
2010-06-02	26.62	27.58	26.11	27.55	2720506
2010-06-03	27.59	27.79	26.99	27.41	1921033
2010-06-04	26.80	26.80	25.69	25.87	3420897
2010-06-07	26.01	26.23	24.97	25.03	3342868
2010-06-08	25.22	25.79	24.79	25.70	4905080
2010-06-09	25.90	26.29	25.13	25.29	3377479
2010-06-10	26.12	26.42	25.74	26.36	2839474
2010-06-11	25.90	26.10	25.62	25.75	5013852
2010-06-14	26.03	26.52	25.85	25.88	4779246
2010-06-15	26.27	27.13	26.06	27.04	3473836
2010-06-16	26.81	26.90	26.22	26.42	4323112
2010-06-17	26.47	26.55	25.94	26.40	2872214
2010-06-18	26.43	26.49	26.19	26.35	2279914
2010-06-21	26.78	26.84	25.88	26.07	2577349
2010-06-22	26.10	26.37	25.62	25.68	2266800
2010-06-23	25.69	25.84	25.16	25.51	3116665
2010-06-24	25.30	25.65	24.80	24.87	3763889
2010-06-25	25.13	25.76	24.84	25.40	8871854
2010-06-28	25.41	25.85	25.22	25.40	2572821
2010-06-29	24.69	24.91	23.71	23.93	5152352
2010-06-30	23.85	24.30	23.33	23.44	3480552
2010-07-01	23.45	23.65	22.35	23.14	4709626
2010-07-02	23.38	23.57	22.52	23.01	4776061
2010-07-06	23.57	23.68	22.61	22.96	4122146
2010-07-07	23.08	24.12	22.90	24.07	4036974
2010-07-08	24.33	24.53	23.98	24.51	2729708
2010-07-09	24.48	24.89	24.28	24.87	2811623
2010-07-12	24.72	24.87	24.42	24.61	2292378
2010-07-13	25.10	25.67	24.92	25.48	3151570
2010-07-14	25.40	25.67	25.07	25.40	3776990
2010-07-15	25.45	25.45	24.72	25.30	3234986
2010-07-16	24.90	24.96	23.71	23.80	3628381
2010-07-19	23.92	24.27	23.62	24.12	2507308
2010-07-20	23.55	24.53	23.49	24.49	2539434
2010-07-21	24.90	24.90	24.02	24.24	4540968
2010-07-22	24.74	25.44	24.65	25.35	2874733
2010-07-23	25.19	25.69	24.95	25.59	2349912
2010-07-26	25.63	25.81	25.17	25.63	2681577
2010-07-27	26.09	26.13	25.46	25.53	3153600
2010-07-28	25.39	25.48	24.80	24.92	3136083
2010-07-29	25.11	26.01	24.99	25.90	5322038
2010-07-30	25.49	25.83	25.28	25.61	4192575
2010-08-02	26.15	26.28	25.76	26.08	6349970
2010-08-03	24.78	25.60	24.00	24.80	5587879
2010-08-04	24.87	25.10	24.41	24.74	2735484
2010-08-05	24.51	24.60	24.25	24.55	3200332
2010-08-06	24.19	24.47	23.54	24.00	4198124
2010-08-09	24.12	24.51	23.95	24.51	3661550
2010-08-10	24.20	24.40	23.90	24.23	3916690
2010-08-11	23.72	23.72	22.92	22.98	3170338
2010-08-12	22.63	22.99	22.45	22.76	2631995
2010-08-13	22.72	23.21	22.60	22.89	2704700
2010-08-16	22.74	22.94	22.50	22.76	3338182
2010-08-17	23.00	23.14	22.92	23.01	4470178
2010-08-18	23.03	23.26	22.85	23.03	2555577
2010-08-19	22.87	23.02	22.60	22.74	6780463
2010-08-20	22.49	22.66	22.27	22.39	3105136
2010-08-23	22.53	22.53	21.99	21.99	2383082
2010-08-24	21.66	21.94	21.51	21.56	5029781
2010-08-25	21.29	22.12	21.19	22.03	4137670
2010-08-26	22.12	22.41	21.92	22.02	4618276
2010-08-27	22.20	23.22	21.74	23.21	4430121
2010-08-30	23.06	23.12	22.39	22.51	3553846
2010-08-31	22.50	23.13	22.23	23.05	4188674
2010-09-01	23.39	24.47	23.35	24.46	4461036
2010-09-02	24.45	24.82	24.26	24.79	2239941
2010-09-03	25.12	25.60	25.05	25.56	3207684
2010-09-07	25.19	25.19	24.71	24.78	3024031
2010-09-08	24.94	25.51	24.94	25.07	2258367
2010-09-09	25.60	25.77	25.22	25.49	2021751
2010-09-10	25.49	25.64	25.24	25.45	1879984
2010-09-13	26.00	26.15	25.72	26.11	1966971
2010-09-14	25.90	26.27	25.67	26.01	2096543
2010-09-15	25.85	26.00	25.54	25.94	2067135
2010-09-16	25.86	25.89	25.31	25.55	2010607
2010-09-17	25.67	25.87	25.10	25.35	2267145
2010-09-20	25.38	26.22	25.32	26.13	2158961
2010-09-21	26.21	26.64	26.05	26.20	2399176
2010-09-22	26.01	26.09	25.49	25.75	4589178
2010-09-23	25.35	25.63	24.79	24.80	3962243
2010-09-24	25.24	26.02	25.20	25.90	2384249
2010-09-27	25.83	26.21	25.62	25.92	3330412
2010-09-28	25.99	26.35	25.54	26.26	2310543
2010-09-29	26.03	26.29	25.84	25.95	2486997
2010-09-30	26.04	26.48	25.77	25.92	4185312
2010-10-01	26.22	26.50	25.66	25.92	2641606
2010-10-04	25.77	26.00	25.42	25.69	2884419
2010-10-05	26.09	26.75	25.86	26.55	4191082
2010-10-06	26.55	26.95	26.35	26.84	3685262
2010-10-07	26.98	27.10	26.57	26.70	2612745
2010-10-08	26.79	27.50	26.69	27.36	2696046
2010-10-11	27.33	27.33	27.05	27.22	1886845
2010-10-12	27.14	27.16	26.90	27.01	3958222
2010-10-13	27.15	27.51	27.01	27.02	3196856
2010-10-14	26.87	27.14	26.09	26.67	4699728
2010-10-15	26.98	27.03	26.19	26.48	3504519
2010-10-18	26.53	26.96	26.41	26.92	5650263
2010-10-19	26.37	27.10	26.12	26.26	3134086
2010-10-20	26.35	27.07	26.30	26.85	2080840
2010-10-21	26.97	27.34	26.74	27.09	3157873
2010-10-22	27.13	27.14	26.86	27.07	1896150
2010-10-25	27.83	28.38	27.08	27.23	2611472
2010-10-26	27.02	27.26	26.92	27.11	1765948
2010-10-27	26.61	27.30	26.61	27.26	2200889
2010-10-28	27.49	27.57	26.92	27.10	1849039
2010-10-29	27.01	27.17	26.80	26.84	1860574
2010-11-01	27.19	27.34	26.68	26.99	2081470
2010-11-02	27.39	27.91	27.12	27.50	2375681
2010-11-03	27.52	28.17	27.42	28.17	2437548
2010-11-04	28.48	29.63	28.35	29.59	7347742
2010-11-05	29.51	30.23	29.34	29.80	6974896
2010-11-08	29.56	29.63	29.19	29.46	6035373
2010-11-09	29.47	29.47	28.81	28.92	2244477
2010-11-10	28.87	29.36	28.81	29.28	2317714
2010-11-11	28.62	29.09	28.47	28.91	1906457
2010-11-12	28.57	28.82	28.20	28.34	1897854
2010-11-15	28.56	29.03	28.36	28.56	1661562
2010-11-16	28.26	28.48	27.75	27.86	3088371
2010-11-17	27.37	27.73	27.13	27.67	2023130
2010-11-18	28.16	28.64	28.11	28.53	2385208
2010-11-19	28.46	28.87	28.16	28.81	2274958
2010-11-22	28.56	28.65	27.93	28.53	2363099
2010-11-23	27.99	28.05	27.26	27.41	4308031
2010-11-24	27.74	28.11	27.64	28.01	1419687
2010-11-26	27.62	27.78	27.39	27.53	646244
2010-11-29	27.26	27.70	27.09	27.58	1312349
2010-11-30	27.14	27.51	27.04	27.24	2131395
2010-12-01	27.93	28.24	27.64	28.16	3746458
2010-12-02	28.89	29.67	28.55	29.42	4641225
2010-12-03	29.28	29.75	29.14	29.68	5519457
2010-12-06	29.64	30.20	29.48	30.02	1681955
2010-12-07	30.52	30.54	29.71	29.79	2549011
2010-12-08	29.90	31.00	29.63	30.96	4765768
2010-12-09	31.32	32.00	31.22	31.85	5143690
2010-12-10	31.88	31.95	30.94	31.45	3803506
2010-12-13	31.76	32.07	31.49	31.82	2415515
2010-12-14	32.05	32.50	31.85	32.42	3036549
2010-12-15	32.32	32.74	32.32	32.46	4150763
2010-12-16	32.46	32.65	32.19	32.37	3982590
2010-12-17	32.36	32.55	31.92	31.93	3692309
2010-12-20	32.13	32.28	31.74	31.84	2449458
2010-12-21	32.12	32.99	32.12	32.94	1959685
2010-12-22	32.90	33.34	32.85	33.32	1690529
2010-12-23	33.08	33.27	32.94	33.05	1605602
2010-12-27	32.83	33.17	32.69	33.10	1050436
2010-12-28	33.15	33.15	32.84	33.01	635473
2010-12-29	33.07	33.08	32.78	32.80	661028
2010-12-30	32.77	33.00	32.52	32.54	807813
2010-12-31	32.49	32.75	32.40	32.56	959368
2011-01-03	33.08	33.91	33.00	33.56	2622418
2011-01-04	33.70	33.70	32.71	33.02	2320966
2011-01-05	32.89	33.15	32.73	33.07	2076165
2011-01-06	32.90	32.96	32.31	32.38	3583211
2011-01-07	32.54	32.78	31.94	32.44	2526869
2011-01-10	32.05	32.45	31.75	32.33	1636506
2011-01-11	32.51	32.75	31.82	32.34	2413988
2011-01-12	32.74	33.23	32.63	33.23	1837831
2011-01-13	32.96	33.25	32.65	32.86	1856565
2011-01-14	32.70	33.35	32.46	33.35	2630243
2011-01-18	33.33	33.37	32.89	33.26	2264428
2011-01-19	33.03	33.13	32.09	32.26	2040176
2011-01-20	32.29	32.63	31.94	32.28	2339150
2011-01-21	32.59	32.84	32.16	32.36	2163687
2011-01-24	32.35	32.49	32.10	32.37	1516640
2011-01-25	32.20	32.64	32.06	32.61	1116787
2011-01-26	32.68	33.24	32.51	33.11	1517577
2011-01-27	33.01	33.66	32.86	33.64	1770355
2011-01-28	33.67	33.80	32.53	32.55	2448442
2011-01-31	32.77	33.26	32.60	32.77	2110156
2011-02-01	33.06	34.36	32.90	34.30	2346382
2011-02-02	34.13	34.33	33.77	33.88	1552935
2011-02-03	33.80	33.96	33.16	33.26	2652711
2011-02-04	33.34	33.80	33.10	33.56	2327748
2011-02-07	33.77	34.04	33.54	33.70	2856343
2011-02-08	32.72	33.04	32.07	32.24	5470359
2011-02-09	32.14	32.82	32.00	32.50	2862664
2011-02-10	32.33	32.75	32.26	32.40	2286867
2011-02-11	32.20	32.61	32.02	32.53	2984698
2011-02-14	32.43	32.74	31.84	32.08	2486941
2011-02-15	31.99	32.71	31.69	32.52	2859442
2011-02-16	32.66	33.67	32.55	33.58	2775773
2011-02-17	33.46	34.19	33.12	34.14	1835218
2011-02-18	34.11	34.70	33.96	34.69	2874903
2011-02-22	34.01	34.14	33.35	33.55	2880941
2011-02-23	33.47	33.81	32.84	33.14	1698973
2011-02-24	33.06	33.57	32.72	33.38	2376664
2011-02-25	33.61	33.95	33.53	33.94	1333379
2011-02-28	34.06	34.45	33.97	34.26	2026947
2011-03-01	34.27	34.45	33.41	33.50	2252413
2011-03-02	33.46	33.46	32.71	33.10	4205199
2011-03-03	33.53	33.96	33.40	33.67	2804598
2011-03-04	33.51	33.66	32.61	32.99	2744346
2011-03-07	33.26	33.57	32.56	32.68	2354326
2011-03-08	32.80	33.74	32.70	33.56	2252238
2011-03-09	33.39	33.63	33.18	33.53	1773816
2011-03-10	32.92	32.99	32.11	32.14	2960094
2011-03-11	32.14	32.40	31.81	32.33	1950111
2011-03-14	31.94	32.41	31.27	32.32	3150578
2011-03-15	30.88	31.36	30.43	31.16	5100828
2011-03-16	31.00	31.27	30.28	30.72	3272226
2011-03-17	31.28	31.60	30.88	31.41	2141672
2011-03-18	31.94	32.64	31.59	31.75	3786575
2011-03-21	32.31	32.35	31.92	32.05	2341717
2011-03-22	32.05	32.11	31.66	31.72	1568375
2011-03-23	31.51	31.67	31.08	31.50	2811760
2011-03-24	31.66	31.94	31.46	31.82	1835376
2011-03-25	31.87	32.18	31.67	31.86	1649686
2011-03-28	32.04	32.09	31.68	31.68	2392155
2011-03-29	31.59	31.77	31.32	31.70	1396912
2011-03-30	31.86	31.98	31.68	31.79	1944986
2011-03-31	31.63	32.18	31.47	32.11	3158129
2011-04-01	32.35	32.45	31.65	31.73	2346486
2011-04-04	31.89	32.10	31.81	31.99	1709299
2011-04-05	31.88	31.94	31.60	31.69	1567127
2011-04-06	31.86	32.12	31.69	32.07	1759024
2011-04-07	31.94	32.04	31.65	31.83	2019821
2011-04-08	32.03	32.20	31.50	31.72	1530428
2011-04-11	31.72	32.00	31.69	31.90	1748905
2011-04-12	31.63	31.83	31.22	31.46	1523723
2011-04-13	31.72	31.74	31.07	31.25	1895168
2011-04-14	31.01	31.19	30.64	30.93	1933763
2011-04-15	31.01	31.47	30.80	31.40	1686086
2011-04-18	30.85	31.03	30.38	30.57	3061623
2011-04-19	30.65	30.82	30.38	30.82	1362906
2011-04-20	31.36	31.61	31.28	31.54	1923485
2011-04-21	31.72	31.85	31.53	31.81	1186146
2011-04-25	31.68	31.97	31.57	31.84	1791673
2011-04-26	32.05	32.24	31.92	31.98	2180719
2011-04-27	32.02	32.86	31.87	32.77	2233179
2011-04-28	32.67	33.45	32.67	33.26	1613296
2011-04-29	33.31	33.80	33.15	33.75	2059532
2011-05-02	34.78	35.00	33.39	33.56	3130110
2011-05-03	31.66	32.59	31.35	31.83	4581340
2011-05-04	31.80	31.90	31.08	31.37	2308912
2011-05-05	31.14	31.71	30.97	31.18	2377296
2011-05-06	31.60	31.82	31.13	31.41	1853684
2011-05-09	31.41	31.70	31.18	31.61	1440309
2011-05-10	31.80	32.10	31.59	32.08	1710999
2011-05-11	31.93	31.99	31.27	31.67	2102847
2011-05-12	31.55	32.01	31.13	31.98	1506742
2011-05-13	31.94	32.10	30.87	31.02	1605650
2011-05-16	30.84	31.43	30.78	30.93	1224901
2011-05-17	30.68	31.25	30.61	31.24	1866645
2011-05-18	31.25	31.86	31.11	31.75	1989639
2011-05-19	31.91	31.92	31.48	31.81	1754229
2011-05-20	31.68	31.87	31.46	31.58	1594203
2011-05-23	30.98	31.41	30.98	31.19	1699036
2011-05-24	31.28	31.53	30.91	30.93	1445194
2011-05-25	30.73	31.19	30.55	30.95	2377033
2011-05-26	30.85	31.09	30.60	30.93	2204059
2011-05-27	31.13	31.41	30.86	30.97	2833231
2011-05-31	31.42	31.61	30.87	31.27	3774103
2011-06-01	31.17	31.18	29.95	30.02	3302512
2011-06-02	30.00	30.50	29.93	30.41	2961673
2011-06-03	29.89	30.35	29.73	29.88	2144144
2011-06-06	29.77	30.02	29.18	29.26	1805305
2011-06-07	29.44	29.67	29.31	29.31	2122709
2011-06-08	29.14	29.36	28.85	28.86	2195785
2011-06-09	28.96	29.26	28.65	28.79	3196415
2011-06-10	28.55	28.71	27.81	28.29	3558875
2011-06-13	28.32	28.57	28.14	28.47	2814315
2011-06-14	28.83	29.46	28.74	29.21	2694387
2011-06-15	28.89	29.11	28.13	28.13	2893281
2011-06-16	28.21	28.57	28.13	28.55	3161590
2011-06-17	28.88	29.15	28.82	29.10	2846024
2011-06-20	28.89	29.57	28.85	29.35	1992195
2011-06-21	29.62	30.12	29.57	30.10	2235070
2011-06-22	29.90	30.20	29.63	29.64	2015554
2011-06-23	29.12	29.54	28.69	29.47	2615627
2011-06-24	29.47	29.53	28.65	29.01	3037758
2011-06-27	29.12	29.53	29.02	29.40	2428019
2011-06-28	29.54	29.84	29.47	29.54	2017086
2011-06-29	29.86	30.32	29.63	30.27	2032382
2011-06-30	30.36	30.73	30.16	30.42	2261381
2011-07-01	30.35	31.00	30.26	30.87	2896876
2011-07-05	30.73	30.79	30.19	30.20	2803139
2011-07-06	30.08	30.18	29.66	29.96	2439650
2011-07-07	30.40	30.87	30.19	30.86	2926851
2011-07-08	30.31	30.35	30.04	30.15	2663602
2011-07-11	29.60	29.65	28.73	28.87	2253892
2011-07-12	28.68	29.34	28.64	28.82	2296324
2011-07-13	28.98	29.56	28.75	28.93	1725891
2011-07-14	29.00	29.20	28.38	28.47	1774395
2011-07-15	28.65	28.70	28.07	28.41	1694912
2011-07-18	28.16	28.27	27.41	27.64	1883495
2011-07-19	27.78	28.34	27.64	28.27	2240752
2011-07-20	28.43	28.81	28.28	28.54	2143905
2011-07-21	28.80	29.43	28.80	29.27	2427080
2011-07-22	29.32	29.32	28.80	28.99	1121168
2011-07-25	28.65	28.82	28.48	28.68	1340319
2011-07-26	28.61	28.77	28.32	28.38	1594870
2011-07-27	28.24	28.28	27.37	27.43	2458613
2011-07-28	27.51	28.10	27.47	27.57	1870866
2011-07-29	27.21	28.03	27.10	27.63	2773362
2011-08-01	28.16	28.16	27.05	27.42	2877284
2011-08-02	27.71	28.79	27.44	27.44	6182539
2011-08-03	27.44	28.05	27.18	27.99	4158560
2011-08-04	27.42	27.81	26.09	26.19	5241910
2011-08-05	26.63	26.84	24.89	25.33	5032139
2011-08-08	24.37	25.03	22.43	22.43	5626152
2011-08-09	22.86	24.20	21.55	24.17	6394710
2011-08-10	23.07	23.51	22.09	22.16	5165611
2011-08-11	22.26	24.50	22.14	24.09	5259901
2011-08-12	24.32	24.46	23.41	23.48	4524712
2011-08-15	23.75	24.10	23.60	24.10	3215231
2011-08-16	23.63	23.98	23.20	23.63	3557266
2011-08-17	23.86	24.17	23.49	23.79	2693289
2011-08-18	22.93	22.93	22.18	22.32	4563723
2011-08-19	21.88	22.82	21.56	21.63	6565670
2011-08-22	22.26	22.36	21.80	22.07	5005020
2011-08-23	22.19	23.43	21.83	23.41	5152303
2011-08-24	23.24	24.02	23.12	23.95	3543393
2011-08-25	24.13	24.71	23.07	23.59	3955098
2011-08-26	23.20	24.01	22.64	23.67	3248845
2011-08-29	24.04	25.21	24.04	25.20	2579840
2011-08-30	25.00	25.25	24.43	24.98	2274859
2011-08-31	25.18	25.78	25.02	25.36	2939780
2011-09-01	25.35	25.63	24.74	24.75	3382498
2011-09-02	23.99	24.15	23.25	23.25	3556931
2011-09-06	22.44	22.73	22.15	22.64	3425256
2011-09-07	23.19	24.57	23.12	24.53	3631296
2011-09-08	24.04	24.57	23.68	23.73	3392666
2011-09-09	23.32	23.81	22.80	23.02	3658273
2011-09-12	22.42	23.46	22.42	23.42	2890757
2011-09-13	23.56	24.21	23.27	23.80	4445660
2011-09-14	24.03	25.34	23.56	24.91	4586872
2011-09-15	25.34	25.75	25.07	25.70	3973747
2011-09-16	25.77	26.16	25.20	25.49	4289091
2011-09-19	24.79	24.90	24.24	24.53	3678871
2011-09-20	24.72	25.34	24.42	24.51	3023786
2011-09-21	24.57	24.89	23.25	23.27	4075985
2011-09-22	22.33	23.10	22.26	22.67	6086734
2011-09-23	22.45	23.23	22.42	22.89	3238967
2011-09-26	23.26	23.96	22.58	23.87	2836333
2011-09-27	24.53	24.82	23.75	23.95	2839298
2011-09-28	23.95	24.33	22.99	23.01	2895106
2011-09-29	23.70	24.19	23.03	23.92	2945465
2011-09-30	23.38	23.46	22.64	22.67	3696159
2011-10-03	22.42	22.99	21.22	21.22	4107086
2011-10-04	20.85	22.22	20.48	22.15	5222096
2011-10-05	22.21	23.07	21.86	22.92	2713563
2011-10-06	22.79	23.76	22.38	23.72	2482073
2011-10-07	23.81	23.81	22.62	22.67	2875345
2011-10-10	23.28	24.14	23.28	24.13	2462439
2011-10-11	23.75	24.48	23.57	24.33	1895206
2011-10-12	24.59	25.42	24.57	24.92	2281704
2011-10-13	24.58	24.74	24.02	24.49	3604858
2011-10-14	25.00	25.28	24.55	25.15	1621355
2011-10-17	24.76	24.79	23.85	23.90	2153882
2011-10-18	24.08	25.61	23.77	25.36	2956148
2011-10-19	25.36	25.70	24.51	24.59	2721681
2011-10-20	24.60	25.25	24.16	25.07	3228669
2011-10-21	25.50	26.18	25.30	25.96	2519210
2011-10-24	26.20	26.78	26.00	26.64	1950522
2011-10-25	26.27	26.27	25.12	25.19	2723630
2011-10-26	25.74	26.44	25.17	26.37	2663778
2011-10-27	27.80	28.76	27.60	27.95	5503854
2011-10-28	27.67	27.82	26.05	26.98	6284430
2011-10-31	26.35	26.46	25.76	25.78	4129361
2011-11-01	24.45	25.04	24.00	24.22	4599219
2011-11-02	24.79	25.11	24.30	24.72	3156062
2011-11-03	25.13	25.59	24.22	25.48	11763606
2011-11-04	25.05	25.18	24.57	24.99	10948633
2011-11-07	24.93	25.11	24.24	25.00	3776363
2011-11-08	24.43	25.31	24.31	25.15	4532210
2011-11-09	24.17	24.17	23.17	23.26	4700540
2011-11-10	23.76	23.87	23.11	23.68	4811968
2011-11-11	24.17	24.47	23.89	24.02	2169848
2011-11-14	23.79	24.15	23.60	24.03	4306636
2011-11-15	23.88	24.35	23.46	24.15	3374602
2011-11-16	23.76	23.90	23.45	23.52	3515029
2011-11-17	23.51	23.64	22.66	22.87	4056749
2011-11-18	23.18	23.93	22.89	23.75	4843270
2011-11-21	23.28	23.46	22.67	22.98	3675387
2011-11-22	22.96	23.16	22.61	22.70	2281537
2011-11-23	22.35	22.37	21.65	21.67	2420939
2011-11-25	21.48	22.00	21.42	21.43	1522575
2011-11-28	22.40	22.55	22.00	22.29	4593357
2011-11-29	22.34	22.83	22.12	22.36	2047768
2011-11-30	23.36	24.15	23.31	24.13	3436489
2011-12-01	23.88	24.72	23.24	24.24	6375550
2011-12-02	24.64	25.24	24.26	24.30	5266760
2011-12-05	24.91	25.51	24.86	25.15	3517281
2011-12-06	25.03	25.72	24.94	25.47	3565764
2011-12-07	25.15	25.70	24.74	25.53	3132174
2011-12-08	25.12	25.12	23.99	24.05	4415551
2011-12-09	24.29	24.73	24.23	24.53	4422220
2011-12-12	24.13	24.13	23.51	23.75	2884766
2011-12-13	23.96	24.22	23.09	23.33	3001889
2011-12-14	23.05	23.71	22.96	23.46	3539573
2011-12-15	23.88	23.92	23.44	23.46	2466900
2011-12-16	23.71	23.79	23.31	23.54	4100411
2011-12-19	23.58	23.68	22.81	22.93	2098178
2011-12-20	23.61	24.45	23.53	24.23	3725674
2011-12-21	24.16	24.68	23.81	24.56	3217807
2011-12-22	24.61	24.93	24.58	24.83	1285573
2011-12-23	24.95	25.01	24.74	24.95	810409
2011-12-27	24.92	25.11	24.68	24.68	823840
2011-12-28	24.72	24.76	24.21	24.23	1256614
2011-12-29	24.38	24.84	24.34	24.74	1342633
2011-12-30	24.83	24.83	24.60	24.60	758657
2012-01-03	25.43	25.76	25.26	25.26	2092126
2012-01-04	25.06	25.11	24.64	24.93	1996053
2012-01-05	24.82	25.19	24.35	24.92	2422720
2012-01-06	24.84	24.94	24.47	24.47	2598946
2012-01-09	24.21	24.89	24.21	24.81	2153391
2012-01-10	25.33	26.13	25.29	25.97	2364328
2012-01-11	25.83	26.14	25.73	26.06	1305719
2012-01-12	26.26	26.46	25.85	26.26	1635132
2012-01-13	26.25	26.27	25.34	26.10	2160938
2012-01-17	26.57	26.65	26.24	26.39	2408400
2012-01-18	26.31	26.94	26.05	26.75	2971806
2012-01-19	26.92	27.01	26.53	26.99	2894920
2012-01-20	26.91	27.23	26.91	27.07	2507782
2012-01-23	27.09	27.66	27.09	27.30	1826614
2012-01-24	26.97	27.42	26.97	27.37	1681011
2012-01-25	27.24	27.33	26.82	27.29	2831137
2012-01-26	27.49	27.58	26.98	27.19	2989908
2012-01-27	26.95	27.66	26.94	27.54	2423350
2012-01-30	27.17	27.49	26.84	27.31	2419295
2012-01-31	27.63	27.69	27.10	27.31	2534598
2012-02-01	27.65	28.07	27.46	27.91	3300205
2012-02-02	27.87	27.89	27.28	27.47	3781306
2012-02-03	27.64	28.32	27.12	27.50	5909874
2012-02-06	27.39	27.41	26.71	26.95	2497572
2012-02-07	26.80	27.08	26.63	26.87	2178494
2012-02-08	26.93	26.99	26.65	26.73	2967296
2012-02-09	26.83	27.19	26.66	26.94	2990756
2012-02-10	26.51	26.60	26.09	26.21	4244883
2012-02-13	26.57	26.83	26.35	26.43	2578883
2012-02-14	26.30	26.47	26.12	26.42	2692112
2012-02-15	26.59	26.84	26.40	26.50	2207095
2012-02-16	26.51	27.36	26.32	27.32	1711472
2012-02-17	27.48	27.52	27.20	27.40	1574383
2012-02-21	27.47	27.83	27.31	27.49	1592167
2012-02-22	27.43	27.49	26.94	27.01	1309250
2012-02-23	27.28	28.04	27.14	27.89	2631638
2012-02-24	27.96	28.09	27.79	27.85	2206927
2012-02-27	27.50	27.76	27.36	27.46	1835752
2012-02-28	27.48	27.68	27.30	27.56	1858343
2012-02-29	27.46	27.94	27.43	27.66	2354531
2012-03-01	27.69	28.16	27.59	27.99	1797526
2012-03-02	27.84	27.94	27.49	27.58	1684882
2012-03-05	27.51	27.77	27.41	27.53	1575355
2012-03-06	27.20	27.33	26.44	26.44	2710199
2012-03-07	26.44	26.73	26.26	26.73	2133358
2012-03-08	26.90	26.96	26.37	26.58	2420687
2012-03-09	26.70	27.32	26.60	27.14	2010131
2012-03-12	27.21	27.28	26.94	27.22	1442028
2012-03-13	27.45	28.20	27.40	28.15	2138272
2012-03-14	28.23	28.79	28.05	28.55	3177520
2012-03-15	28.58	29.67	28.49	29.64	4059750
2012-03-16	29.64	29.71	29.01	29.17	2700174
2012-03-19	29.23	29.47	29.04	29.10	1541532
2012-03-20	28.90	29.14	28.65	28.87	1554380
2012-03-21	28.88	29.11	28.74	28.95	1695446
2012-03-22	28.71	29.00	28.64	28.89	2871924
2012-03-23	28.89	29.23	28.68	29.12	1792431
2012-03-26	29.43	29.71	29.35	29.68	2044808
2012-03-27	29.73	29.84	29.45	29.46	1717523
2012-03-28	29.42	29.55	29.04	29.47	1702913
2012-03-29	29.14	29.20	28.63	29.01	1952825
2012-03-30	29.28	29.60	28.98	29.51	1934540
2012-04-02	29.47	29.96	29.21	29.93	1888209
2012-04-03	29.76	29.83	29.15	29.18	2983116
2012-04-04	28.94	29.24	28.85	29.05	2134540
2012-04-05	28.91	29.37	28.88	29.30	2404179
2012-04-09	28.51	28.65	28.19	28.23	1762714
2012-04-10	28.19	28.25	27.30	27.32	2009108
2012-04-11	27.76	27.81	27.31	27.39	2016143
2012-04-12	27.53	28.51	27.44	28.49	1709714
2012-04-13	28.45	28.45	27.70	27.71	1941567
2012-04-16	27.76	27.99	27.50	27.84	1427121
2012-04-17	28.19	28.45	27.93	28.40	1200410
2012-04-18	28.15	28.42	28.04	28.26	1455778
2012-04-19	28.45	28.68	28.09	28.26	2085990
2012-04-20	28.42	28.57	28.05	28.16	1474432
2012-04-23	27.58	27.80	27.34	27.76	1308158
2012-04-24	27.84	28.39	27.66	28.26	1430450
2012-04-25	28.62	28.86	28.40	28.72	1840401
2012-04-26	28.56	29.26	28.53	29.19	1594780
2012-04-27	26.90	28.49	26.01	27.69	6050182
2012-04-30	27.52	27.96	27.49	27.67	1888125
2012-05-01	27.66	28.22	27.48	27.77	2304892
2012-05-02	27.55	27.66	27.12	27.42	2406706
2012-05-03	27.46	27.50	26.48	26.73	3697843
2012-05-04	26.56	26.61	25.97	26.09	1724109
2012-05-07	25.91	26.25	25.85	26.06	2679825
2012-05-08	25.78	25.95	25.43	25.82	2107460
2012-05-09	25.34	25.75	25.15	25.41	2443604
2012-05-10	25.78	26.05	25.54	25.66	2484599
2012-05-11	25.31	25.81	25.10	25.22	2224210
2012-05-14	24.85	24.87	24.57	24.58	2429976
2012-05-15	24.58	24.79	24.28	24.30	2297838
2012-05-16	24.52	24.70	23.95	23.97	2352656
2012-05-17	23.94	24.11	23.49	23.50	2135488
2012-05-18	23.62	23.65	23.29	23.47	2992426
2012-05-21	23.57	24.14	23.38	24.12	2825056
2012-05-22	24.15	24.81	24.06	24.26	3912159
2012-05-23	24.00	24.94	23.56	24.07	3184450
2012-05-24	24.22	24.41	23.94	24.41	2060835
2012-05-25	24.44	24.72	24.30	24.44	1667113
2012-05-29	24.64	25.21	24.64	25.11	2595013
2012-05-30	24.77	24.77	24.32	24.59	3221181
2012-05-31	24.40	24.86	24.16	24.56	7622359
2012-06-01	23.93	24.04	23.28	23.30	3129316
2012-06-04	23.42	23.59	23.12	23.23	2331697
2012-06-05	23.09	23.60	23.09	23.56	3623871
2012-06-06	23.82	24.30	23.76	24.30	3419249
2012-06-07	24.49	24.93	24.38	24.54	3232838
2012-06-08	24.35	24.82	24.11	24.81	2002408
2012-06-11	25.13	25.23	24.59	24.60	2681254
2012-06-12	24.65	25.20	24.55	25.19	2023853
2012-06-13	25.06	25.35	24.81	24.90	1890638
2012-06-14	24.95	25.50	24.87	25.32	1703538
2012-06-15	25.43	25.50	25.15	25.40	2750750
2012-06-18	25.13	25.28	24.95	25.13	1734336
2012-06-19	25.32	25.61	25.26	25.40	1953049
2012-06-20	25.46	25.61	25.04	25.14	2709720
2012-06-21	25.25	25.35	24.53	24.58	3444873
2012-06-22	24.76	25.03	24.71	24.85	2564517
2012-06-25	24.41	24.54	24.21	24.52	2269513
2012-06-26	24.55	24.93	24.47	24.73	1868763
2012-06-27	24.88	25.36	24.71	25.30	1329218
2012-06-28	24.97	25.42	24.85	25.41	1981030
2012-06-29	25.72	26.24	25.70	26.23	2627868
2012-07-02	26.51	26.69	25.95	26.15	1954521
2012-07-03	26.04	26.69	25.97	26.63	831448
2012-07-05	26.42	26.50	25.96	26.17	1279271
2012-07-06	25.69	26.07	25.68	26.04	1049241
2012-07-09	25.95	26.02	25.69	25.95	1570326
2012-07-10	26.10	26.30	25.30	25.38	2490798
2012-07-11	25.42	25.94	25.41	25.81	1613586
2012-07-12	25.53	25.58	25.31	25.39	1345916
2012-07-13	25.43	26.11	25.39	26.11	1553469
2012-07-16	25.99	26.03	25.74	25.93	1107377
2012-07-17	26.07	26.18	25.64	26.15	1134859
2012-07-18	25.90	26.19	25.79	26.02	1371545
2012-07-19	26.06	26.31	25.84	26.14	1862854
2012-07-20	25.89	25.95	25.49	25.58	1779694
2012-07-23	24.97	25.48	24.84	25.32	2054051
2012-07-24	25.38	25.38	24.88	25.11	2060924
2012-07-25	25.27	25.45	25.03	25.07	1860537
2012-07-26	25.63	26.18	25.49	25.63	2878116
2012-07-27	24.82	25.54	24.26	24.98	7558286
2012-07-30	24.78	25.30	24.66	25.17	1955018
2012-07-31	25.19	25.72	25.10	25.59	2428409
2012-08-01	25.66	25.79	25.28	25.30	1907623
2012-08-02	25.00	25.23	24.71	25.01	2065609
2012-08-03	25.58	26.22	25.56	26.11	2150023
2012-08-06	26.22	26.28	25.96	26.03	1577387
2012-08-07	26.13	26.65	26.13	26.31	1498468
2012-08-08	26.16	26.26	25.97	26.13	2171074
2012-08-09	26.02	26.35	26.02	26.12	1279596
2012-08-10	26.06	26.27	25.97	26.23	1070593
2012-08-13	26.40	26.53	26.09	26.40	1330079
2012-08-14	26.45	26.62	26.31	26.37	1778928
2012-08-15	26.36	26.40	25.99	26.31	1674632
2012-08-16	26.30	26.75	26.20	26.71	1302195
2012-08-17	26.75	26.79	26.32	26.55	1179252
2012-08-20	26.43	26.55	26.29	26.41	1108520
2012-08-21	26.45	26.98	26.45	26.78	1822501
2012-08-22	26.72	27.24	26.58	27.23	3147113
2012-08-23	27.09	27.13	26.97	27.05	2684634
2012-08-24	27.01	27.31	26.98	27.27	1708361
2012-08-27	27.30	27.32	27.07	27.20	1575992
2012-08-28	27.04	27.49	27.00	27.21	1771502
2012-08-29	27.25	27.63	27.14	27.58	1632149
2012-08-30	27.36	27.46	27.20	27.34	1276786
2012-08-31	27.54	27.74	27.36	27.44	2313824
2012-09-04	27.34	27.48	27.17	27.34	1488439
2012-09-05	27.44	27.72	27.40	27.53	1968839
2012-09-06	27.71	28.07	27.71	28.03	1741742
2012-09-07	28.16	28.48	28.01	28.31	1615313
2012-09-10	28.11	28.22	27.65	27.68	2309802
2012-09-11	27.74	28.04	27.62	28.01	1616427
2012-09-12	28.12	28.37	28.01	28.08	1779071
2012-09-13	28.04	28.69	27.69	28.69	2248040
2012-09-14	28.82	29.16	28.76	29.16	2302197
2012-09-17	29.10	29.20	28.77	28.83	1537077
2012-09-18	28.70	28.82	28.41	28.51	1754108
2012-09-19	28.52	28.60	28.32	28.45	880364
2012-09-20	28.20	28.31	28.01	28.31	2075505
2012-09-21	28.48	28.49	27.60	27.92	5341848
2012-09-24	27.82	27.96	27.53	27.59	2558233
2012-09-25	27.64	27.83	26.79	26.80	2664892
2012-09-26	26.74	26.91	26.53	26.79	2646263
2012-09-27	27.03	27.14	26.82	26.94	1294864
2012-09-28	26.78	27.08	26.65	26.94	1973713
2012-10-01	27.06	27.40	26.84	26.90	1783592
2012-10-02	27.08	27.17	26.92	27.14	1398551
2012-10-03	27.37	27.38	27.05	27.13	2854027
2012-10-04	27.35	27.82	27.33	27.82	1730471
2012-10-05	28.08	28.18	27.70	27.76	1424023
2012-10-08	27.60	27.87	27.59	27.77	903564
2012-10-09	27.01	27.63	27.01	27.21	3670038
2012-10-10	27.21	27.34	26.99	27.09	1410453
2012-10-11	27.24	27.62	27.08	27.37	2632502
2012-10-12	27.29	27.45	26.89	26.92	1319012
2012-10-15	27.09	27.27	26.83	27.13	1082410
2012-10-16	27.39	28.05	27.39	27.92	2514051
2012-10-17	28.02	28.50	28.02	28.44	2220219
2012-10-18	28.38	28.71	28.38	28.59	1337573
2012-10-19	28.60	28.60	28.01	28.16	2282467
2012-10-22	28.09	28.45	28.07	28.42	1455763
2012-10-23	27.92	28.06	27.73	27.92	1247810
2012-10-24	28.02	28.27	27.85	27.97	1168572
2012-10-25	28.24	28.47	28.07	28.29	2778948
2012-10-26	28.02	28.48	27.24	27.70	2511177
2012-10-31	27.81	27.89	27.41	27.54	2111371
2012-11-01	27.63	28.36	27.60	28.29	1884451
2012-11-02	28.58	28.60	27.91	28.17	1747926
2012-11-05	27.90	28.26	27.79	28.17	757507
2012-11-06	28.40	28.48	28.25	28.30	1371878
2012-11-07	27.77	27.96	26.96	26.99	2060574
2012-11-08	26.79	27.29	26.50	26.50	1412429
2012-11-09	26.34	27.02	26.25	26.60	1436588
2012-11-12	26.55	26.75	26.29	26.63	1393587
2012-11-13	26.37	26.89	26.29	26.50	1592563
2012-11-14	26.57	26.71	26.09	26.17	1253743
2012-11-15	26.23	26.47	26.02	26.23	1146375
2012-11-16	26.20	26.37	25.83	26.32	1336982
2012-11-19	26.67	26.90	26.56	26.70	1574480
2012-11-20	26.58	26.77	26.41	26.75	2083644
2012-11-21	26.82	26.82	26.55	26.76	864474
2012-11-23	26.93	27.33	26.78	27.33	537011
2012-11-26	27.08	27.60	26.99	27.59	1601585
2012-11-27	27.49	27.63	27.26	27.32	2048319
2012-11-28	26.67	26.83	26.15	26.80	3303964
2012-11-29	26.92	27.01	26.74	26.92	1450722
2012-11-30	26.94	27.20	26.78	27.15	2201220
2012-12-03	27.28	27.43	27.16	27.35	2361926
2012-12-04	27.32	27.68	27.30	27.67	4232255
2012-12-05	27.69	27.99	27.60	27.88	2430746
2012-12-06	27.66	27.77	27.58	27.69	973967
2012-12-07	27.80	27.86	27.64	27.66	1101773
2012-12-10	27.53	27.82	27.45	27.73	1362665
2012-12-11	27.86	27.95	27.68	27.72	1994580
2012-12-12	27.91	28.29	27.85	28.00	1432080
2012-12-13	27.95	28.09	27.60	27.62	1744498
2012-12-14	27.59	27.68	27.44	27.51	1146439
2012-12-17	27.69	27.85	27.63	27.85	1132279
2012-12-18	28.01	28.71	27.91	28.70	2194062
2012-12-19	27.94	28.53	27.94	28.13	1867763
2012-12-20	28.12	28.44	28.02	28.42	925134
2012-12-21	28.05	28.31	27.87	28.05	1695113
2012-12-24	27.99	28.29	27.99	28.09	496341
2012-12-26	28.14	28.28	28.06	28.13	884402
2012-12-27	28.11	28.19	27.89	28.11	1372151
2012-12-28	27.83	28.20	27.82	28.08	1378717
2012-12-31	27.95	28.53	27.91	28.52	1715667
2013-01-02	29.08	29.24	28.76	29.09	1780531
2013-01-03	29.02	29.19	28.76	28.87	1864088
2013-01-04	28.90	29.40	28.89	29.33	1728852
2013-01-07	29.13	29.19	28.90	29.07	1485890
2013-01-08	28.94	29.20	28.93	29.20	1202325
2013-01-09	29.24	29.57	29.21	29.37	1421874
2013-01-10	29.48	29.67	29.35	29.67	1214101
2013-01-11	29.38	29.38	28.97	29.20	2168976
2013-01-14	29.18	29.21	28.94	29.17	1441426
2013-01-15	28.81	29.19	28.75	29.15	1330842
2013-01-16	29.12	29.12	28.88	29.04	1018168
2013-01-17	29.21	29.68	29.05	29.51	1694386
2013-01-18	29.60	29.61	29.40	29.51	1721429
2013-01-22	29.51	30.30	29.41	30.30	1604711
2013-01-23	30.19	30.43	30.12	30.36	1530955
2013-01-24	30.36	30.74	30.28	30.56	1496304
2013-01-25	30.69	30.85	30.42	30.78	1556130
2013-01-28	30.88	31.11	30.76	30.79	1857744
2013-01-29	30.77	30.99	30.61	30.90	2585428
2013-01-30	30.80	30.88	30.59	30.73	2397160
2013-01-31	30.67	31.03	30.49	31.01	2057205
2013-02-01	31.41	31.59	30.51	30.52	4401063
2013-02-04	30.31	30.45	30.13	30.33	3116642
2013-02-05	30.58	30.82	30.55	30.75	1754684
2013-02-06	30.47	30.72	30.31	30.62	1356958
2013-02-07	30.67	30.70	30.19	30.52	1627347
2013-02-08	30.64	30.96	30.44	30.90	1622817
2013-02-11	30.86	31.17	30.78	31.06	1247140
2013-02-12	31.08	31.35	31.05	31.18	1225210
2013-02-13	31.27	31.48	31.16	31.46	1550104
2013-02-14	31.26	31.70	31.12	31.62	1753022
2013-02-15	31.70	31.74	31.58	31.69	1917484
2013-02-19	31.73	32.29	31.53	32.28	2208084
2013-02-20	32.24	32.25	31.54	31.60	2997269
2013-02-21	31.41	31.48	30.77	30.91	2553983
2013-02-22	31.08	31.62	31.08	31.61	1729286
2013-02-25	31.70	31.84	30.68	30.70	4143867
2013-02-26	30.84	30.92	30.49	30.84	3026360
2013-02-27	30.81	31.70	30.77	31.64	1844535
2013-02-28	31.70	31.95	31.54	31.61	1934371
2013-03-01	31.40	31.71	31.05	31.55	1649814
2013-03-04	31.40	32.00	31.37	31.89	1853719
2013-03-05	32.09	32.66	32.09	32.42	1373734
2013-03-06	32.63	32.76	32.50	32.58	990665
2013-03-07	32.33	32.80	32.24	32.65	1332107
2013-03-08	32.90	33.49	32.88	33.42	1801505
2013-03-11	33.39	34.00	33.36	33.88	1602481
2013-03-12	33.89	33.92	33.67	33.82	1365836
2013-03-13	33.91	34.18	33.74	34.15	1362792
2013-03-14	34.27	34.58	34.24	34.38	1384752
2013-03-15	34.23	34.38	33.86	34.09	2007267
2013-03-18	33.55	34.01	33.47	33.65	1573395
2013-03-19	33.73	33.87	33.21	33.49	1647707
2013-03-20	33.76	33.97	33.58	33.65	1893407
2013-03-21	33.42	33.66	33.21	33.35	1353233
2013-03-22	33.53	33.64	33.25	33.53	1356489
2013-03-25	33.74	33.81	33.13	33.34	1027828
2013-03-26	33.58	33.90	33.48	33.77	1192086
2013-03-27	33.52	33.65	33.30	33.59	863895
2013-03-28	33.64	34.05	33.56	34.03	1363523
2013-04-01	33.98	34.04	33.56	33.64	1259326
2013-04-02	33.95	34.17	33.84	33.93	2051526
2013-04-03	33.95	34.03	33.26	33.34	2074171
2013-04-04	33.35	33.71	33.31	33.66	1075139
2013-04-05	33.00	33.52	32.59	33.47	1679118
2013-04-08	33.44	33.65	33.18	33.65	1633150
2013-04-09	33.82	34.27	33.73	34.09	1343979
2013-04-10	34.05	34.88	34.04	34.81	1768105
2013-04-11	34.89	35.48	34.82	35.45	2408786
2013-04-12	35.21	35.47	35.10	35.45	1304780
2013-04-15	35.38	35.38	34.29	34.36	1482835
2013-04-16	34.74	34.95	34.57	34.92	1195518
2013-04-17	34.66	34.67	33.88	34.15	1583463
2013-04-18	34.25	34.25	33.43	33.58	2084221
2013-04-19	33.78	34.42	33.71	34.34	1384779
2013-04-22	34.48	34.56	33.90	34.51	845114
2013-04-23	34.76	35.39	34.64	35.26	1494126
2013-04-24	35.37	35.74	35.23	35.60	1358742
2013-04-25	35.69	36.37	35.46	35.78	2286838
2013-04-26	35.81	35.98	35.39	35.74	1257005
2013-04-29	35.84	35.95	35.62	35.82	751059
2013-04-30	35.85	36.16	35.52	36.10	1271515
2013-05-01	36.11	36.25	35.58	35.62	1196802
2013-05-02	35.72	36.19	35.51	35.99	1076333
2013-05-03	36.47	37.13	36.41	36.72	1459067
2013-05-06	36.47	37.09	36.38	36.99	886875
2013-05-07	37.03	37.26	36.95	37.26	1249254
2013-05-08	37.20	37.41	36.98	37.29	1354793
2013-05-09	37.22	37.34	36.75	36.89	1167220
2013-05-10	36.92	37.12	36.85	37.05	809879
2013-05-13	36.92	37.17	36.69	37.15	1041367
2013-05-14	37.15	37.88	37.12	37.87	1172964
2013-05-15	37.77	38.21	37.70	38.10	1026479
2013-05-16	37.92	38.14	37.56	37.64	934842
2013-05-17	37.76	38.17	37.70	38.14	1531840
2013-05-20	37.99	38.34	37.91	38.04	1467679
2013-05-21	38.04	38.30	37.88	38.14	1236284
2013-05-22	38.12	38.60	37.39	37.58	1364191
2013-05-23	37.11	37.35	36.77	37.26	1286749
2013-05-24	36.92	37.23	36.51	37.22	1014268
2013-05-28	37.71	38.40	37.68	38.01	1278914
2013-05-29	37.75	38.44	37.61	38.15	1405093
2013-05-30	37.97	38.75	37.96	38.51	1203903
2013-05-31	38.31	38.56	37.82	37.85	1757907
2013-06-03	37.99	38.14	37.15	37.70	1839312
2013-06-04	37.72	38.14	37.35	37.64	1635181
2013-06-05	37.62	37.68	36.86	37.25	2165211
2013-06-06	37.27	37.81	36.96	37.80	1302666
2013-06-07	38.12	38.68	38.01	38.58	1317788
2013-06-10	38.72	38.95	38.59	38.72	946282
2013-06-11	38.39	38.66	37.77	38.01	1646134
2013-06-12	38.31	38.46	37.97	38.03	1381707
2013-06-13	38.02	38.77	37.89	38.67	1169828
2013-06-14	38.66	38.68	37.77	38.04	1212628
2013-06-17	38.31	38.90	38.31	38.75	1001321
2013-06-18	38.83	39.05	38.70	38.88	1006813
2013-06-19	38.77	39.04	38.19	38.20	1832580
2013-06-20	37.82	38.01	37.07	37.23	2652374
2013-06-21	37.56	37.70	36.44	36.80	2945238
2013-06-24	36.27	36.39	35.65	36.12	2002943
2013-06-25	36.57	37.16	36.34	36.99	1315690
2013-06-26	36.95	37.62	36.90	37.46	1674442
2013-06-27	37.71	38.04	37.62	37.97	834083
2013-06-28	37.86	37.86	37.40	37.45	2037583
2013-07-01	37.74	37.97	37.58	37.82	1535006
2013-07-02	37.70	37.89	37.03	37.29	2360778
2013-07-03	36.98	37.07	36.75	36.97	1027600
2013-07-05	37.16	37.93	37.16	37.91	1453976
2013-07-08	38.11	38.62	38.05	38.32	2066497
2013-07-09	38.65	38.80	38.16	38.66	1468028
2013-07-10	38.56	38.70	38.19	38.41	1762165
2013-07-11	38.93	39.00	38.43	38.85	1395095
2013-07-12	38.78	38.94	38.62	38.90	911630
2013-07-15	38.58	39.10	38.49	38.75	1308600
2013-07-16	38.85	39.08	38.60	38.79	1617701
2013-07-17	38.95	39.55	38.82	39.46	1779497
2013-07-18	39.61	39.98	39.55	39.83	1341969
2013-07-19	39.92	39.92	39.44	39.68	958362
2013-07-22	39.69	40.73	39.59	40.73	1552059
2013-07-23	40.93	40.99	40.39	40.41	1059579
2013-07-24	40.51	40.72	40.06	40.09	1215192
2013-07-25	39.88	40.53	39.80	40.46	1362653
2013-07-26	42.01	43.18	42.00	42.99	4615112
2013-07-29	42.88	43.33	42.46	42.52	1395158
2013-07-30	42.82	43.04	42.54	42.65	1093857
2013-07-31	42.84	43.82	42.84	43.36	2534208
2013-08-01	43.82	44.94	43.82	44.85	2271542
2013-08-02	44.59	44.67	44.17	44.37	1499183
2013-08-05	44.18	44.31	43.67	43.83	1772956
2013-08-06	43.68	43.78	43.17	43.41	1855027
2013-08-07	43.23	43.31	42.89	43.05	1540502
2013-08-08	43.37	43.68	42.91	43.11	1203121
2013-08-09	43.06	43.37	42.83	42.89	1072461
2013-08-12	42.52	42.86	42.32	42.56	978057
2013-08-13	42.70	43.00	42.48	42.95	787053
2013-08-14	42.86	43.12	42.75	42.83	655181
2013-08-15	42.37	42.52	41.91	41.97	715020
2013-08-16	41.86	42.68	41.81	42.48	1015188
2013-08-19	42.40	42.49	41.84	41.89	941620
2013-08-20	41.82	42.45	41.73	42.28	745320
2013-08-21	42.16	42.39	41.59	42.01	1044339
2013-08-22	42.15	42.86	42.07	42.45	864908
2013-08-23	42.48	42.55	42.05	42.31	863452
2013-08-26	42.30	42.64	42.12	42.14	912169
2013-08-27	41.50	41.52	40.59	40.60	1692452
2013-08-28	40.57	40.94	40.29	40.79	1496885
2013-08-29	40.76	41.68	40.53	41.16	1180843
2013-08-30	41.19	41.31	40.56	40.92	1123260
2013-09-03	41.22	41.73	41.05	41.38	2062750
2013-09-04	41.42	42.41	41.36	41.84	1791773
2013-09-05	42.00	42.46	41.92	42.08	998420
2013-09-06	42.23	42.40	41.38	42.04	1132237
2013-09-09	42.09	42.71	41.92	42.68	1133233
2013-09-10	43.11	43.85	42.97	43.75	1327840
2013-09-11	43.70	43.86	43.32	43.83	941118
2013-09-12	43.77	43.82	43.30	43.44	923475
2013-09-13	43.41	43.72	42.99	43.09	1665100
2013-09-16	43.80	44.13	43.59	43.84	1324797
2013-09-17	43.81	44.00	43.57	43.90	1404744
2013-09-18	43.94	44.23	43.64	43.97	2074207
2013-09-19	44.07	44.11	43.14	43.20	1783859
2013-09-20	43.24	43.86	43.14	43.24	1592974
2013-09-23	42.90	43.13	42.65	42.95	835789
2013-09-24	43.00	43.40	42.91	43.08	992988
2013-09-25	43.09	43.50	42.97	43.28	863811
2013-09-26	43.28	43.76	43.21	43.49	754621
2013-09-27	43.14	43.36	42.95	43.19	657907
2013-09-30	42.48	42.98	42.42	42.82	1122697
2013-10-01	42.99	43.23	42.65	43.01	1089142
2013-10-02	42.69	43.02	42.32	43.02	1103406
2013-10-03	42.85	43.05	42.05	42.61	1081597
2013-10-04	42.56	43.43	42.56	43.41	895920
2013-10-07	42.88	42.96	42.50	42.50	699669
2013-10-08	42.43	42.60	41.67	41.71	1052568
2013-10-09	41.84	42.20	41.45	42.04	1310210
2013-10-10	42.66	43.32	42.62	43.32	1469277
2013-10-11	43.30	43.95	43.15	43.94	1218291
2013-10-14	43.39	44.18	43.29	44.12	950800
2013-10-15	43.86	44.71	43.76	43.91	1743347
2013-10-16	43.50	45.00	43.50	44.93	1379459
2013-10-17	44.68	45.72	44.55	45.62	1702818
2013-10-18	45.94	46.41	45.70	46.36	1561183
2013-10-21	46.51	46.56	46.06	46.31	629664
2013-10-22	46.43	46.95	46.38	46.60	951857
2013-10-23	46.26	46.44	45.83	46.24	1088083
2013-10-24	46.32	46.79	46.04	46.75	1160920
2013-10-25	46.66	47.93	46.23	46.85	1663271
2013-10-28	46.85	47.21	46.53	47.08	1589136
2013-10-29	47.30	47.99	47.25	47.92	1233282
2013-10-30	47.89	48.17	47.29	47.55	1218107
2013-10-31	47.41	47.90	47.27	47.46	1211219
2013-11-01	47.48	47.71	47.23	47.48	1194283
2013-11-04	47.59	47.84	47.33	47.81	861128
2013-11-05	47.71	47.89	47.39	47.47	1328577
2013-11-06	47.64	48.07	47.61	47.95	737105
2013-11-07	48.00	48.45	46.94	46.96	1383335
2013-11-08	47.16	48.79	47.11	48.44	1964818
2013-11-11	48.25	48.45	48.00	48.17	1060281
2013-11-12	48.05	48.32	47.60	47.85	1096797
2013-11-13	47.81	48.28	47.63	48.28	1334242
2013-11-14	48.40	48.99	48.11	48.94	836103
2013-11-15	48.92	49.24	48.53	49.19	947814
2013-11-18	49.27	49.82	49.16	49.26	1207535
2013-11-19	49.19	49.60	48.91	49.15	942665
2013-11-20	49.15	49.57	48.89	49.01	766494
2013-11-21	49.24	49.71	49.16	49.69	1130944
2013-11-22	49.22	50.20	49.18	50.16	1575601
2013-11-25	50.13	50.32	49.97	50.07	975645
2013-11-26	50.04	50.75	50.00	50.59	1905577
2013-11-27	50.59	50.85	50.32	50.62	955207
2013-11-29	50.81	50.97	50.44	50.63	838136
2013-12-02	50.86	50.91	50.18	50.29	1337069
2013-12-03	50.17	50.17	49.20	49.70	1545173
2013-12-04	49.54	49.89	48.93	49.48	1718589
2013-12-05	49.09	49.49	48.87	49.17	1177658
2013-12-06	49.73	49.92	49.39	49.46	2242556
2013-12-09	49.54	49.95	49.36	49.39	985287
2013-12-10	49.17	49.44	48.96	49.22	924615
2013-12-11	49.14	49.18	48.35	48.43	919937
2013-12-12	48.40	48.80	48.23	48.32	949272
2013-12-13	48.36	48.51	47.96	48.08	1307580
2013-12-16	48.42	48.49	48.04	48.10	1567631
2013-12-17	48.06	48.12	47.28	47.61	2440891
2013-12-18	47.91	48.48	47.28	48.47	2643370
2013-12-19	48.28	48.40	47.99	48.20	2402960
2013-12-20	48.04	48.99	48.00	48.75	1991387
2013-12-23	49.02	49.33	48.95	49.23	843578
2013-12-24	49.08	49.45	48.86	49.40	336026
2013-12-26	49.43	49.67	49.13	49.56	630658
2013-12-27	49.66	49.78	49.25	49.38	626608
2013-12-30	49.39	49.44	49.04	49.16	1173970
2013-12-31	49.35	49.47	49.04	49.31	815805
2014-01-02	48.96	49.10	48.35	48.62	1014181
2014-01-03	48.84	49.13	48.72	48.96	771002
2014-01-06	49.09	49.30	48.67	49.01	1104121
2014-01-07	49.16	49.54	48.92	49.04	1271656
2014-01-08	49.08	49.28	48.85	49.13	1215103
2014-01-09	49.47	49.83	49.19	49.79	1178255
2014-01-10	49.84	49.84	49.17	49.56	815344
2014-01-13	49.00	49.30	47.64	47.72	1611148
2014-01-14	47.83	48.35	47.64	48.35	1227694
2014-01-15	48.36	48.39	48.08	48.22	1988396
2014-01-16	48.13	48.28	47.76	47.94	1144957
2014-01-17	47.81	48.05	47.41	47.44	1380017
2014-01-21	47.74	47.96	47.19	47.33	1465409
2014-01-22	47.55	47.65	47.01	47.23	1316230
2014-01-23	46.77	46.86	45.46	45.68	1640989
2014-01-24	45.45	45.57	43.97	43.97	1812749
2014-01-27	44.00	44.36	43.53	43.78	2171879
2014-01-28	43.94	44.37	43.94	44.30	1176407
2014-01-29	43.58	43.99	43.21	43.37	1720999
2014-01-30	43.71	44.39	43.71	44.30	1018650
2014-01-31	43.29	44.12	43.25	43.57	1207698
2014-02-03	43.62	43.69	41.55	41.71	2125578
2014-02-04	42.00	42.48	41.20	42.26	2696608
2014-02-05	42.16	42.50	41.62	42.38	1380051
2014-02-06	42.47	42.76	42.17	42.74	1285902
2014-02-07	43.13	43.54	42.85	43.49	1383861
2014-02-10	43.50	43.51	42.76	43.05	1216908
2014-02-11	43.06	43.87	42.98	43.73	1492185
2014-02-12	43.78	44.19	43.65	43.96	979102
2014-02-13	43.50	44.49	43.26	44.46	1892812
2014-02-14	44.34	44.72	44.12	44.54	1213758
2014-02-18	44.53	44.83	44.31	44.79	1102765
2014-02-19	44.50	45.10	44.14	44.20	1249940
2014-02-20	44.23	44.37	43.69	44.09	967836
2014-02-21	44.10	44.71	44.02	44.48	1411424
2014-02-24	44.51	45.22	44.51	44.88	1085186
2014-02-25	44.79	44.88	44.22	44.38	1040536
2014-02-26	44.49	44.67	44.11	44.40	953021
2014-02-27	44.36	44.79	44.17	44.66	575157
2014-02-28	45.26	46.05	45.00	45.35	1675265
2014-03-03	44.78	44.99	44.40	44.80	1060801
2014-03-04	45.43	46.46	45.43	46.37	1416125
2014-03-05	46.27	46.62	46.17	46.44	1525583
2014-03-06	46.40	46.98	46.09	46.69	1181103
2014-03-07	47.04	47.74	47.01	47.28	1654003
2014-03-10	47.27	47.27	46.59	47.19	1137436
2014-03-11	47.31	47.38	46.57	46.72	926849
2014-03-12	46.29	46.47	46.02	46.47	1298297
2014-03-13	46.61	46.80	45.70	45.80	959049
2014-03-14	45.68	46.02	45.29	45.37	1429803
2014-03-17	45.82	46.12	45.56	45.69	1020475
2014-03-18	45.85	46.17	45.78	46.13	947178
2014-03-19	46.13	46.31	45.66	45.99	908469
2014-03-20	45.90	46.47	45.79	46.03	1783892
2014-03-21	46.46	47.10	46.23	46.42	2010840
2014-03-24	47.48	47.72	46.77	46.93	2086195
2014-03-25	47.01	47.21	46.19	46.62	1406572
2014-03-26	47.03	47.36	46.50	46.67	2190506
2014-03-27	46.58	46.66	45.22	45.29	2240121
2014-03-28	45.53	46.38	45.36	45.81	1372688
2014-03-31	46.04	46.37	45.81	45.99	1764136
2014-04-01	46.34	46.99	46.24	46.87	1523549
2014-04-02	46.84	47.47	46.78	47.44	1577086
2014-04-03	47.47	47.49	46.71	47.26	1321666
2014-04-04	47.62	47.80	46.65	46.67	2090030
2014-04-07	46.48	46.60	45.41	45.50	1942596
2014-04-08	45.32	45.68	45.01	45.27	1315606
2014-04-09	45.51	46.02	45.05	45.98	909397
2014-04-10	45.92	46.00	44.31	44.31	1343724
2014-04-11	43.99	44.25	43.25	43.28	1850803
2014-04-14	44.27	44.44	43.56	44.05	1553029
2014-04-15	44.02	44.63	43.40	44.23	1548743
2014-04-16	44.68	44.91	44.25	44.89	1065531
2014-04-17	44.82	45.60	42.90	45.20	1290807
2014-04-21	45.09	45.26	44.84	45.00	1052902
2014-04-22	45.00	45.41	44.87	45.31	1614944
2014-04-23	45.32	45.61	45.01	45.16	1401456
2014-04-24	45.36	45.63	44.44	44.79	1464804
2014-04-25	46.64	47.84	45.30	46.29	3319689
2014-04-28	46.97	47.00	45.64	46.13	1801976
2014-04-29	46.32	46.68	46.26	46.56	1264250
2014-04-30	46.51	46.90	46.07	46.84	1907903
2014-05-01	46.72	46.94	46.29	46.50	1100490
2014-05-02	46.45	47.04	46.40	46.65	1307499
2014-05-05	46.31	46.51	45.77	46.30	1351888
2014-05-06	46.13	46.22	45.57	45.59	1251147
2014-05-07	45.83	46.40	45.43	46.38	1570164
2014-05-08	46.43	47.15	46.32	46.78	1437079
2014-05-09	46.66	46.66	45.99	46.58	896132
2014-05-12	46.90	47.79	46.61	47.73	1480417
2014-05-13	47.82	47.87	47.38	47.45	1026720
2014-05-14	47.48	47.52	46.42	46.55	823148
2014-05-15	46.20	46.28	44.66	45.25	2049857
2014-05-16	45.21	45.54	44.88	45.50	1180788
2014-05-19	45.35	45.80	45.35	45.78	795968
2014-05-20	45.75	45.75	44.94	45.40	1174833
2014-05-21	45.71	46.15	45.63	46.12	766653
2014-05-22	46.06	46.67	45.94	46.41	1003653
2014-05-23	46.43	46.67	46.29	46.46	610716
2014-05-27	46.64	46.92	46.55	46.80	939604
2014-05-28	46.73	46.85	46.40	46.63	868605
2014-05-29	46.73	47.00	46.31	46.63	690893
2014-05-30	46.51	46.92	46.45	46.77	930522
2014-06-02	46.87	47.30	46.57	47.28	838295
2014-06-03	47.12	47.56	47.03	47.32	872873
2014-06-04	47.22	48.22	47.22	48.19	1496763
2014-06-05	48.16	48.26	47.49	48.18	1402339
2014-06-06	48.22	48.94	48.18	48.88	1115976
2014-06-09	49.23	49.60	48.96	49.37	1850459
2014-06-10	49.30	49.58	49.24	49.51	953781
2014-06-11	49.14	49.32	48.76	48.83	840447
2014-06-12	48.83	49.00	48.38	48.68	863165
2014-06-13	48.70	48.88	48.45	48.75	885964
2014-06-16	48.67	48.88	48.42	48.74	793781
2014-06-17	48.67	49.37	48.67	49.30	1062821
2014-06-18	49.24	49.90	48.95	49.88	1247429
2014-06-19	49.82	49.97	49.51	49.96	924385
2014-06-20	49.85	50.70	49.85	50.37	1607103
2014-06-23	50.28	50.52	50.11	50.32	607942
2014-06-24	50.21	50.52	49.97	50.01	941491
2014-06-25	49.80	50.31	49.68	50.29	816498
2014-06-26	50.22	50.42	49.65	50.37	1225902
2014-06-27	50.11	50.49	50.00	50.27	748390
2014-06-30	50.25	50.74	50.07	50.48	1065090
2014-07-01	50.50	51.23	50.50	50.97	981443
2014-07-02	50.96	51.19	50.68	50.86	906377
2014-07-03	51.11	51.64	51.09	51.54	536349
2014-07-07	51.32	51.51	51.11	51.45	1053601
2014-07-08	51.32	51.55	51.10	51.40	1593115
2014-07-09	51.60	51.97	51.30	51.51	1285240
2014-07-10	50.77	51.32	50.45	51.22	1401978
2014-07-11	51.04	51.47	50.86	51.45	1009186
2014-07-14	51.88	52.17	51.59	51.64	1110124
2014-07-15	51.74	52.03	51.38	51.74	1032071
2014-07-16	52.00	52.08	51.68	51.85	826408
2014-07-17	51.60	52.08	50.94	51.09	1049254
2014-07-18	51.13	51.94	50.96	51.87	1236156
2014-07-21	51.57	51.88	51.32	51.61	857393
2014-07-22	51.88	51.98	51.60	51.88	977474
2014-07-23	51.97	51.97	51.45	51.71	707714
2014-07-24	51.97	51.97	51.46	51.78	1028837
2014-07-25	51.86	52.51	51.47	51.79	1238862
2014-07-28	51.65	51.82	51.01	51.57	1229094
2014-07-29	51.57	51.76	50.96	50.96	813036
2014-07-30	51.14	51.42	50.65	51.21	954826
2014-07-31	50.83	51.03	49.68	49.68	1335768
2014-08-01	49.48	49.79	48.83	49.17	1417971
2014-08-04	49.40	49.73	48.97	49.58	1197209
2014-08-05	49.26	49.65	49.10	49.38	1717561
2014-08-06	49.16	50.47	48.82	50.20	2150383
2014-08-07	50.45	50.71	49.32	49.50	1109416
2014-08-08	49.70	50.20	49.38	50.20	768666
2014-08-11	50.35	50.72	50.26	50.48	786152
2014-08-12	50.46	50.84	50.33	50.81	914425
2014-08-13	50.99	51.35	50.93	51.12	762372
2014-08-14	51.11	51.52	51.09	51.40	508196
2014-08-15	51.58	51.69	50.44	51.07	1140900
2014-08-18	51.49	52.13	51.40	52.00	822249
2014-08-19	52.00	52.57	51.88	52.24	877812
2014-08-20	52.05	52.72	51.96	52.58	827247
2014-08-21	52.61	53.52	52.28	53.47	1465028
2014-08-22	53.29	53.48	52.81	52.92	1297557
2014-08-25	53.23	53.65	53.03	53.44	1159036
2014-08-26	53.45	54.17	53.44	54.07	1165427
2014-08-27	54.15	54.45	53.93	54.36	974389
2014-08-28	53.92	54.35	53.68	53.93	970902
2014-08-29	54.15	54.54	54.09	54.29	709376
2014-09-02	54.59	54.79	54.19	54.55	1114794
2014-09-03	54.82	55.07	54.33	54.62	1394040
2014-09-04	54.38	54.56	53.92	54.18	1066116
2014-09-05	53.97	54.39	53.71	54.37	1026278
2014-09-08	54.26	54.69	53.98	54.21	821781
2014-09-09	54.09	54.16	53.49	53.51	845859
2014-09-10	53.66	54.32	53.58	53.86	1004754
2014-09-11	53.46	53.99	53.36	53.96	676136
2014-09-12	54.03	54.64	53.71	54.04	1030412
2014-09-15	53.93	53.93	53.39	53.56	753044
2014-09-16	53.41	54.05	53.37	53.72	863877
2014-09-17	53.92	54.49	53.42	53.87	894460
2014-09-18	54.13	54.77	54.13	54.61	851568
2014-09-19	54.89	55.00	54.24	54.44	1491378
2014-09-22	54.16	54.47	53.90	53.97	603224
2014-09-23	53.80	54.07	53.33	53.52	852190
2014-09-24	53.55	54.30	53.45	54.29	801148
2014-09-25	53.93	54.10	53.05	53.05	939460
2014-09-26	53.09	53.65	52.98	53.40	767821
2014-09-29	52.62	53.43	52.53	53.00	799950
2014-09-30	53.21	53.30	52.46	52.47	1135167
2014-10-01	52.39	52.39	50.59	50.69	2736359
2014-10-02	50.58	51.11	50.06	50.80	1478702
2014-10-03	51.28	51.68	51.18	51.49	1092122
2014-10-06	51.92	51.92	51.20	51.46	1059435
2014-10-07	50.98	51.21	50.32	50.34	1258374
2014-10-08	50.47	51.57	50.07	51.50	1597598
2014-10-09	51.37	51.43	49.87	50.05	1683170
2014-10-10	50.04	50.59	49.33	49.34	1491870
2014-10-13	49.46	49.87	48.47	48.49	1751382
2014-10-14	48.77	49.47	48.68	48.79	1529544
2014-10-15	47.91	48.10	46.49	47.88	2537967
2014-10-16	47.01	48.58	46.85	48.13	2464263
2014-10-17	48.91	49.67	48.65	49.36	1845513
2014-10-20	48.77	49.24	48.48	49.17	1626535
2014-10-21	49.60	50.66	49.51	50.63	1662755
2014-10-22	50.87	50.89	49.83	49.84	1314332
2014-10-23	50.53	50.98	50.31	50.60	1690829
2014-10-24	50.16	50.62	49.30	50.35	1959950
2014-10-27	50.18	50.59	49.93	50.36	1145321
2014-10-28	50.62	51.20	50.50	51.19	954003
2014-10-29	51.09	51.53	50.93	51.37	1429010
2014-10-30	51.05	52.00	50.94	51.73	1178688
2014-10-31	52.64	52.85	52.04	52.37	2444622
2014-11-03	52.23	52.40	51.69	52.00	1806329
2014-11-04	51.86	52.30	51.73	52.24	1103434
2014-11-05	52.77	52.89	52.27	52.83	1110275
2014-11-06	52.55	52.61	51.97	52.40	1444206
2014-11-07	52.36	52.84	52.02	52.82	1625570
2014-11-10	52.86	53.26	52.57	53.26	760330
2014-11-11	53.26	53.50	53.24	53.40	844918
2014-11-12	52.99	53.57	52.92	53.38	877856
2014-11-13	53.38	53.53	53.29	53.53	102688
2014-11-14	53.25	53.45	52.65	52.86	862675
2014-11-17	52.70	52.90	52.48	52.83	654031
2014-11-18	52.93	53.39	52.80	53.08	697922
2014-11-19	52.99	53.03	52.31	52.94	1080051
2014-11-20	52.49	53.18	52.27	53.04	614577
2014-11-21	53.77	53.93	53.23	53.44	1078790
2014-11-24	53.71	53.94	53.41	53.92	615296
2014-11-25	54.00	54.17	53.73	54.08	931095
2014-11-26	54.25	54.25	53.68	54.18	753338
2014-11-28	54.00	54.31	53.18	53.27	755553
2014-12-01	52.83	52.97	52.35	52.66	963839
2014-12-02	52.77	53.46	52.52	53.09	1056055
2014-12-03	53.13	53.59	53.04	53.30	1134899
2014-12-04	52.90	53.04	52.40	52.65	844621
2014-12-05	52.98	53.66	52.88	53.47	1470683
2014-12-08	53.44	54.19	53.10	53.68	1569574
2014-12-09	53.06	53.18	52.41	53.11	1062351
2014-12-10	52.97	53.24	52.33	52.43	1645128
2014-12-11	52.90	53.77	52.81	53.30	1417096
2014-12-12	52.63	52.68	50.56	50.59	1834260
2014-12-15	50.93	51.01	49.51	49.72	1380790
2014-12-16	49.39	50.58	48.95	49.00	1794787
2014-12-17	49.28	50.28	49.05	50.18	2301125
2014-12-18	50.97	52.27	50.72	52.26	2249646
2014-12-19	52.35	52.80	52.11	52.71	2220513
2014-12-22	52.84	52.88	52.47	52.81	885385
2014-12-23	53.11	53.66	53.02	53.32	806622
2014-12-24	53.41	53.49	53.03	53.07	349999
2014-12-26	53.36	53.45	53.06	53.06	467122
2014-12-29	52.87	53.73	52.85	53.10	877548
2014-12-30	52.84	53.31	52.69	52.87	848339
2014-12-31	53.13	53.18	51.93	51.94	633710
2015-01-02	52.42	52.50	51.30	51.81	925120
2015-01-05	51.18	51.26	49.71	50.11	1524093
2015-01-06	50.21	50.47	48.96	49.40	1745324
2015-01-07	49.88	50.70	49.63	50.25	1604554
2015-01-08	51.03	51.87	50.80	51.73	2332932
2015-01-09	51.82	51.93	50.80	51.09	1340147
2015-01-12	51.16	51.20	49.98	50.23	1068753
2015-01-13	50.54	50.99	48.94	49.48	1393190
2015-01-14	48.21	48.87	47.66	48.27	1414722
2015-01-15	48.32	48.65	47.43	47.46	1211155
2015-01-16	47.28	48.06	47.15	48.03	1431075
2015-01-20	48.30	48.49	47.39	47.67	1236089
2015-01-21	47.60	48.06	47.19	47.96	1027150
2015-01-22	48.26	49.44	47.79	49.32	1093847
2015-01-23	49.25	49.46	48.74	48.76	971392
2015-01-26	48.54	49.37	48.36	49.33	852067
2015-01-27	48.60	49.21	48.35	48.80	1182764
2015-01-28	49.08	49.16	47.91	47.94	1883427
2015-01-29	47.92	48.55	47.44	48.08	1614026
2015-01-30	46.88	47.84	46.01	46.93	2666286
2015-02-02	47.24	47.95	46.60	47.95	1758776
2015-02-03	48.22	48.95	48.20	48.91	1894539
2015-02-04	48.77	49.18	48.32	48.45	1497717
2015-02-05	48.25	49.11	48.03	48.93	1646346
2015-02-06	49.36	50.35	49.34	49.65	1643198
2015-02-09	49.19	49.51	49.07	49.30	1313732
2015-02-10	49.73	49.79	49.25	49.72	1057790
2015-02-11	49.91	50.42	49.70	50.09	1181968
2015-02-12	50.19	51.12	50.19	51.10	1160233
2015-02-13	51.00	51.68	51.00	51.60	1114460
2015-02-17	51.55	52.05	51.28	51.79	1221938
2015-02-18	51.64	51.77	51.14	51.36	995016
2015-02-19	51.16	51.75	51.07	51.60	853876
2015-02-20	51.39	52.22	50.99	52.11	1211562
2015-02-23	51.97	51.99	51.11	51.33	1073066
2015-02-24	51.36	52.10	51.26	51.92	1084856
2015-02-25	52.10	52.14	51.69	51.91	696811
2015-02-26	51.99	52.01	51.36	51.67	766599
2015-02-27	51.51	51.79	51.12	51.17	923740
2015-03-02	51.35	52.56	51.23	52.46	1842950
2015-03-03	52.16	52.34	51.34	51.82	1459848
2015-03-04	51.40	51.59	50.36	50.48	2158656
2015-03-05	50.28	50.77	50.13	50.71	1280539
2015-03-06	50.72	52.05	50.35	50.50	1829193
2015-03-09	50.60	50.91	50.50	50.67	841835
2015-03-10	49.88	49.89	49.29	49.37	1233407
2015-03-11	49.52	49.95	49.31	49.76	994702
2015-03-12	50.12	51.04	50.11	51.04	1067926
2015-03-13	50.89	50.98	49.94	50.47	1118614
2015-03-16	50.84	51.85	50.69	51.80	1292069
2015-03-17	51.55	51.77	51.05	51.09	1912273
2015-03-18	50.66	51.45	49.61	51.17	3265246
2015-03-19	51.13	51.15	50.05	50.66	1419204
2015-03-20	50.81	51.97	50.76	51.86	2178865
2015-03-23	51.86	52.29	51.81	51.92	1393830
2015-03-24	51.74	51.91	51.32	51.54	1194857
2015-03-25	51.67	51.78	50.84	50.85	1196544
2015-03-26	50.69	51.11	50.44	50.81	1138558
2015-03-27	50.67	50.72	50.24	50.49	929724
2015-03-30	50.95	51.46	50.75	51.29	889244
2015-03-31	50.87	51.41	50.52	51.37	1520971
2015-04-01	51.28	51.36	50.63	51.02	1187748
2015-04-02	50.98	51.58	50.88	51.41	786327
2015-04-06	50.72	51.66	50.34	51.39	946261
2015-04-07	51.57	51.90	51.20	51.29	1032871
2015-04-08	51.29	51.85	51.25	51.84	1053166
2015-04-09	51.77	52.23	51.50	51.96	947719
2015-04-10	51.96	52.06	49.81	50.28	3142376
2015-04-13	50.27	50.98	50.04	50.80	2747131
2015-04-14	50.65	51.49	50.28	51.01	2347476
2015-04-15	51.12	51.84	51.12	51.70	1371153
2015-04-16	51.56	52.02	51.16	51.85	983525
2015-04-17	51.40	51.50	50.57	50.77	1152980
2015-04-20	51.15	51.30	50.74	50.81	1224788
2015-04-21	50.92	51.20	50.66	51.00	1044474
2015-04-22	51.05	51.75	50.70	51.73	1175641
2015-04-23	51.16	51.47	50.85	51.31	1480305
2015-04-24	51.80	52.42	50.14	51.62	2036549
2015-04-27	51.75	52.15	51.39	51.48	1416954
2015-04-28	51.36	52.12	51.22	52.11	1097430
2015-04-29	51.92	52.42	51.79	51.95	1109834
2015-04-30	51.70	51.90	50.91	51.12	964162
2015-05-01	51.57	51.76	51.27	51.66	906376
2015-05-04	51.80	52.25	51.78	52.22	806659
2015-05-05	51.96	52.41	51.48	51.56	871483
2015-05-06	51.88	52.04	50.93	51.27	1134461
2015-05-07	51.30	52.00	50.99	51.64	1139066
2015-05-08	52.08	52.56	51.77	52.39	1026103
2015-05-11	52.28	52.72	52.17	52.33	1226116
2015-05-12	51.87	52.23	51.51	51.69	908045
2015-05-13	51.65	51.95	51.52	51.65	625481
2015-05-14	52.08	52.21	51.66	51.99	989767
2015-05-15	52.05	52.08	51.00	51.31	1048313
2015-05-18	51.38	52.23	51.36	52.20	1262766
2015-05-19	52.33	52.64	52.05	52.50	1872345
2015-05-20	52.50	52.91	52.07	52.84	1224886
2015-05-21	52.80	53.28	52.69	52.88	1154624
2015-05-22	52.72	52.90	52.51	52.59	708802
2015-05-26	52.39	52.66	51.39	51.62	1231366
2015-05-27	51.91	52.08	51.50	51.98	1081715
2015-05-28	51.94	52.39	51.49	52.33	942095
2015-05-29	52.32	52.32	51.20	51.69	1379520
2015-06-01	51.88	52.00	51.14	51.67	1075130
2015-06-02	51.46	52.65	51.45	52.37	1388452
2015-06-03	52.77	53.32	52.50	53.16	1311515
2015-06-04	52.46	52.69	51.73	51.78	1362295
2015-06-05	52.27	52.79	51.78	51.88	1409776
2015-06-08	51.80	52.15	51.62	51.65	1078499
2015-06-09	51.71	51.96	51.41	51.67	810191
2015-06-10	51.88	53.02	51.88	52.64	1792757
2015-06-11	52.73	53.26	52.59	52.86	1360494
2015-06-12	52.65	53.05	52.38	52.63	1427148
2015-06-15	51.80	52.46	51.80	52.05	1222194
2015-06-16	52.03	52.51	51.83	52.27	1070473
2015-06-17	52.45	52.60	52.05	52.13	945953
2015-06-18	52.32	53.10	52.07	52.88	2002008
2015-06-19	52.66	52.87	52.36	52.50	2131166
2015-06-22	53.13	53.35	52.88	53.02	1294916
2015-06-23	53.24	53.42	52.97	53.29	1042074
2015-06-24	53.18	53.39	52.88	53.03	1500254
2015-06-25	53.15	53.24	52.08	52.08	1366476
2015-06-26	52.36	52.54	52.16	52.44	843755
2015-06-29	51.66	51.80	50.66	50.74	1256046
2015-06-30	51.43	51.91	50.93	51.29	1329649
2015-07-01	51.73	52.05	51.46	51.79	979952
2015-07-02	51.69	51.80	51.23	51.48	855098
2015-07-06	50.49	51.46	50.46	51.09	1118474
2015-07-07	51.00	51.42	49.89	51.37	1441807
2015-07-08	50.74	51.28	50.07	50.19	1102420
2015-07-09	51.19	51.38	50.39	50.59	1811730
2015-07-10	51.45	51.74	50.92	51.23	1904945
2015-07-13	51.50	52.27	51.50	52.19	1409275
2015-07-14	52.04	52.31	51.77	52.20	752971
2015-07-15	52.31	52.49	51.81	52.40	1079370
2015-07-16	52.92	53.13	52.64	53.09	1062174
2015-07-17	52.94	53.10	52.47	52.82	885658
2015-07-20	52.95	53.37	52.60	53.18	1140274
2015-07-21	53.23	53.50	52.89	53.15	959809
2015-07-22	53.15	53.19	52.85	53.05	948152
2015-07-23	52.95	53.17	52.37	52.48	1092044
2015-07-24	53.30	54.68	53.21	54.46	2610467
2015-07-27	54.11	54.35	53.50	54.30	1792841
2015-07-28	54.86	54.88	54.13	54.33	1636990
2015-07-29	54.44	55.00	54.26	54.91	1162781
2015-07-30	54.76	55.47	54.64	55.29	1308357
2015-07-31	55.32	55.83	54.96	55.51	1811254
2015-08-03	55.47	56.21	55.26	55.89	1576100
2015-08-04	55.87	56.16	55.58	55.74	950441
2015-08-05	56.23	56.57	55.71	55.76	1045928
2015-08-06	55.94	56.19	55.33	55.56	1060720
2015-08-07	55.48	55.66	54.76	55.23	844401
2015-08-10	56.16	56.66	55.98	56.57	887497
2015-08-11	55.78	56.28	55.46	56.02	1129453
2015-08-12	55.60	56.09	54.70	55.98	1641842
2015-08-13	56.11	57.08	56.03	56.92	1688426
2015-08-14	56.93	58.02	56.12	57.98	1911697
2015-08-17	57.86	57.96	57.23	57.67	1406154
2015-08-18	57.00	57.69	56.80	57.68	1125745
2015-08-19	57.28	57.55	56.40	57.15	1367973
2015-08-20	56.05	56.61	56.05	56.12	1418146
2015-08-21	55.62	55.75	53.93	53.93	2235653
2015-08-24	50.20	53.26	50.20	50.65	3373436
2015-08-25	52.85	53.13	48.71	48.77	3232659
2015-08-26	50.11	50.36	48.25	50.07	2640939
2015-08-27	51.18	51.75	50.19	51.42	2222669
2015-08-28	51.02	51.28	50.42	50.90	1435162
2015-08-31	50.50	50.85	50.24	50.35	1448280
2015-09-01	49.57	49.57	48.00	48.32	2221980
2015-09-02	48.78	48.97	47.66	48.48	1832711
2015-09-03	48.72	49.30	48.50	48.72	1270873
2015-09-04	47.96	48.20	47.20	47.57	1417477
2015-09-08	47.60	48.99	41.67	48.81	1612953
2015-09-09	49.20	50.00	47.67	47.78	1817243
2015-09-10	46.99	47.78	46.62	47.41	1774648
2015-09-11	46.97	48.21	46.78	48.18	1560437
2015-09-14	48.17	48.17	47.64	47.80	934910
2015-09-15	48.08	49.33	47.66	49.27	1620211
2015-09-16	49.03	49.52	48.87	49.39	1365414
2015-09-17	49.41	49.86	48.92	49.07	1954448
2015-09-18	48.31	48.88	47.91	48.05	2828018
2015-09-21	48.48	49.10	48.18	48.69	1087216
2015-09-22	48.27	48.40	47.58	47.90	1421722
2015-09-23	47.90	48.15	47.40	47.57	1355991
2015-09-24	46.95	47.51	46.75	47.40	1136196
2015-09-25	48.18	48.47	47.72	48.05	1058887
2015-09-28	47.49	47.69	46.29	46.39	1612495
2015-09-29	46.48	46.95	46.17	46.79	1351504
2015-09-30	47.70	47.80	46.78	47.34	1580707
2015-10-01	47.50	47.54	46.81	47.37	1071658
2015-10-02	46.31	47.64	45.91	47.63	1209713
2015-10-05	48.00	49.24	47.66	49.09	1055075
2015-10-06	48.92	49.08	48.50	48.77	1025352
2015-10-07	49.24	49.81	48.88	49.53	1103160
2015-10-08	49.21	49.80	49.04	49.72	886598
2015-10-09	49.77	50.08	49.09	49.46	935861
2015-10-12	49.39	49.69	49.24	49.42	607590
2015-10-13	49.01	49.23	48.36	48.44	810820
2015-10-14	48.25	48.54	47.67	47.77	909750
2015-10-15	48.07	48.78	47.84	48.77	871314
2015-10-16	49.07	49.37	48.52	48.93	921863
2015-10-19	48.66	49.14	48.58	49.13	961592
2015-10-20	48.99	49.53	48.90	49.33	836520
2015-10-21	49.49	49.69	48.62	48.66	876073
2015-10-22	49.02	50.22	48.94	49.77	1574061
2015-10-23	49.93	50.55	48.04	50.51	2322889
2015-10-26	50.50	50.70	50.09	50.59	1289198
2015-10-27	50.13	50.20	48.87	48.99	1325450
2015-10-28	49.19	51.00	49.01	51.00	1467592
2015-10-29	50.79	51.22	50.51	50.80	1380537
2015-10-30	50.83	50.96	49.97	50.16	1497299
2015-11-02	50.37	51.50	50.07	51.36	1078515
2015-11-03	51.10	51.66	51.04	51.40	882462
2015-11-04	51.49	51.60	50.70	50.81	980578
2015-11-05	50.87	51.11	50.55	50.93	856552
2015-11-06	52.00	52.21	51.30	51.95	1444650
2015-11-09	51.87	51.88	50.22	50.46	1809422
2015-11-10	50.40	50.69	49.93	50.59	1119196
2015-11-11	50.90	50.90	50.27	50.52	701459
2015-11-12	50.14	50.25	49.02	49.04	1336138
2015-11-13	48.92	49.31	48.60	48.77	1077382
2015-11-16	48.58	49.71	48.42	49.70	836861
2015-11-17	49.93	50.25	49.28	49.73	1395661
2015-11-18	49.98	50.87	49.50	50.85	1043788
2015-11-19	50.74	50.98	50.45	50.72	633436
2015-11-20	50.99	51.14	50.68	50.83	758999
2015-11-23	50.79	51.09	50.62	50.80	751643
2015-11-24	50.29	50.87	49.99	50.75	956190
2015-11-25	50.94	51.00	50.55	50.91	757596
2015-11-27	50.92	51.45	50.88	51.42	464468
2015-11-30	51.42	51.94	51.06	51.46	1281120
2015-12-01	51.77	52.17	51.47	52.12	1161317
2015-12-02	52.11	52.18	51.10	51.16	1504034
2015-12-03	50.76	50.76	48.03	48.20	3629689
2015-12-04	48.33	49.19	48.20	49.14	2905912
2015-12-07	48.91	49.36	48.68	49.05	1990042
2015-12-08	48.61	48.86	48.11	48.25	1536272
2015-12-09	48.03	48.65	46.93	47.23	1915368
2015-12-10	47.26	47.91	47.16	47.43	1759444
2015-12-11	46.64	46.79	44.90	45.23	3276890
2015-12-14	45.40	46.00	44.56	44.99	1606390
2015-12-15	45.63	46.07	45.36	45.77	1865046
2015-12-16	46.15	46.84	45.56	46.73	1705604
2015-12-17	46.81	46.92	45.21	45.23	1703893
2015-12-18	45.00	45.00	43.82	43.82	2814942
2015-12-21	44.28	44.55	43.64	44.17	1534575
2015-12-22	44.53	44.98	44.05	44.81	1005077
2015-12-23	45.06	45.82	44.96	45.70	991177
2015-12-24	45.66	45.87	45.48	45.66	383542
2015-12-28	45.35	45.57	44.96	45.57	838407
2015-12-29	46.45	46.45	45.91	46.16	965960
2015-12-30	46.03	46.14	45.42	45.47	798946
2015-12-31	45.21	45.87	44.92	44.98	933670
2016-01-04	43.81	44.07	43.28	44.04	1816209
2016-01-05	43.79	44.30	43.59	44.14	1487076
2016-01-06	43.20	43.33	42.04	42.32	2110420
2016-01-07	41.30	41.65	40.10	40.23	2936186
2016-01-08	40.72	41.12	40.04	40.14	3309436
2016-01-11	40.33	41.33	38.93	39.51	2188885
2016-01-12	40.19	40.19	39.06	39.68	1387096
2016-01-13	40.19	40.47	37.90	38.30	2365479
2016-01-14	38.77	39.39	37.69	38.99	1954915
2016-01-15	37.74	38.27	37.03	37.91	2510826
2016-01-19	38.70	38.85	37.18	37.53	1971949
2016-01-20	36.56	36.82	35.22	36.47	2572110
2016-01-21	36.59	37.74	36.38	36.84	1719788
2016-01-22	37.77	38.37	37.53	38.06	1983000
2016-01-25	37.87	38.02	37.15	37.23	2162526
2016-01-26	37.37	38.02	37.33	37.94	1585022
2016-01-27	37.75	38.73	37.26	37.60	1865495
2016-01-28	38.04	38.70	36.99	37.46	1830872
2016-01-29	37.92	38.27	37.39	38.00	4722056
2016-02-01	37.85	38.20	37.21	37.95	3866602
2016-02-02	34.50	35.86	33.09	35.07	4766435
2016-02-03	35.25	35.54	34.30	35.54	3535086
2016-02-04	35.51	36.78	35.21	36.34	2762825
2016-02-05	36.34	37.00	36.04	36.81	3221804
2016-02-08	36.03	36.18	35.26	35.78	3003071
2016-02-09	34.95	36.25	34.95	35.98	3126035
2016-02-10	36.38	36.97	35.46	36.01	2167716
2016-02-11	34.78	34.99	33.72	34.34	3184267
2016-02-12	35.17	35.49	34.60	35.38	3534366
2016-02-16	36.12	36.52	35.55	36.46	3155608
2016-02-17	37.06	37.72	37.06	37.56	2828741
2016-02-18	37.66	37.69	36.93	37.18	2091838
2016-02-19	36.84	37.04	36.42	36.81	1885509
2016-02-22	37.74	37.74	36.99	37.38	1595329
2016-02-23	37.29	37.46	36.83	36.93	1474228
2016-02-24	36.54	37.51	35.73	37.13	1554364
2016-02-25	37.21	37.79	37.07	37.74	1589262
2016-02-26	37.68	38.98	37.52	38.47	2509233
2016-02-29	38.40	38.53	37.78	37.81	1929565
2016-03-01	38.21	39.52	38.16	39.52	2113919
2016-03-02	39.56	39.84	39.17	39.09	1969885
2016-03-03	39.09	39.21	38.53	39.10	2093941
2016-03-04	39.27	39.57	38.87	39.35	1634359
2016-03-07	38.97	39.52	38.73	39.51	1907068
2016-03-08	38.82	39.34	37.88	38.18	1614593
2016-03-09	38.58	38.78	37.78	38.32	1529935
2016-03-10	38.93	39.03	37.69	38.46	1164484
2016-03-11	39.40	40.40	38.87	40.36	1616219
2016-03-14	40.06	40.15	39.44	39.80	1183070
2016-03-15	39.32	39.49	38.81	39.35	1184796
2016-03-16	39.28	40.09	39.17	39.91	1622808
2016-03-17	39.90	40.95	39.61	40.66	1592119
2016-03-18	40.85	41.68	40.84	41.43	2709340
2016-03-21	41.32	41.62	40.78	41.22	1390450
2016-03-22	40.55	40.92	40.42	40.68	1642879
2016-03-23	40.63	40.63	39.56	39.76	1769088
2016-03-24	39.27	39.27	38.36	38.90	2340614
2016-03-28	39.05	39.49	38.84	39.30	1147753
2016-03-29	38.95	39.49	38.51	39.40	1525659
2016-03-30	39.81	40.48	39.59	39.77	1112120
2016-03-31	39.66	39.92	39.21	39.45	1578635
2016-04-01	39.20	39.93	38.91	39.88	1590749
2016-04-04	39.79	39.80	39.10	39.25	1509802
2016-04-05	38.93	39.06	38.51	38.60	1691381
2016-04-06	38.78	39.88	38.39	39.49	2127187
2016-04-07	38.99	39.13	38.38	38.69	2045850
2016-04-08	39.21	39.67	38.86	39.03	1304592
2016-04-11	39.39	40.10	39.37	39.63	1213243
2016-04-12	39.84	40.44	39.47	40.32	1690712
2016-04-13	40.87	41.66	40.83	41.62	1326352
2016-04-14	41.59	41.85	41.27	41.46	1678157
2016-04-15	41.55	41.57	41.01	41.34	1386798
2016-04-18	41.14	41.74	41.05	41.74	1168100
2016-04-19	41.91	42.45	41.72	42.22	1414815
2016-04-20	42.45	43.41	42.19	43.32	1920563
2016-04-21	43.31	43.75	43.15	43.30	1652142
2016-04-22	43.51	44.34	43.51	44.10	1788343
2016-04-25	43.75	43.94	43.04	43.43	1637898
2016-04-26	43.72	43.91	43.41	43.91	1229375
2016-04-27	43.85	44.18	43.61	44.03	1552724
2016-04-28	43.41	43.62	42.79	42.87	2285321
2016-04-29	42.50	42.97	42.18	42.68	2912820
2016-05-02	43.00	43.33	42.48	43.31	1408578
2016-05-03	42.62	42.62	41.34	41.77	2478500
2016-05-04	41.07	42.00	41.05	41.98	2089550
2016-05-05	42.17	42.57	41.76	42.25	2148215
2016-05-06	41.94	42.49	41.69	42.20	1530029
2016-05-09	42.20	42.35	41.76	41.91	1283823
2016-05-10	42.13	42.97	42.13	42.95	1447493
2016-05-11	42.71	43.18	42.50	42.52	979464
2016-05-12	42.82	43.07	42.15	42.45	1231267
2016-05-13	42.38	42.97	41.75	41.87	958880
2016-05-16	41.87	42.37	41.87	42.16	1271905
2016-05-17	42.14	42.66	41.91	42.08	1255780
2016-05-18	42.08	43.58	42.00	43.47	1880140
2016-05-19	43.10	43.40	42.01	42.36	1998677
2016-05-20	42.65	43.38	42.41	43.19	1708037
2016-05-23	43.01	43.36	42.83	43.13	1509100
2016-05-24	43.55	44.34	43.49	44.13	1549808
2016-05-25	44.22	44.90	43.67	44.41	1207764
2016-05-26	44.43	44.47	43.95	44.04	1061023
2016-05-27	44.18	44.42	44.00	44.41	1078734
2016-05-31	44.54	44.74	44.19	44.56	2521516
2016-06-01	43.97	44.37	43.50	43.82	1378699
2016-06-02	43.71	43.93	43.50	43.93	1041530
2016-06-03	43.27	43.27	42.54	42.82	1402481
2016-06-06	42.98	43.72	42.86	43.46	954833
2016-06-07	43.57	43.79	43.28	43.53	974511
2016-06-08	43.44	43.91	43.38	43.77	986462
2016-06-09	43.46	43.63	43.00	43.14	998885
2016-06-10	42.60	42.75	42.20	42.48	1397905
2016-06-13	42.06	42.54	41.74	41.74	1486256
2016-06-14	41.62	41.99	41.11	41.42	1393570
2016-06-15	41.62	42.15	41.35	41.63	1565722
2016-06-16	41.07	42.18	40.92	42.13	2082640
2016-06-17	42.20	42.55	41.97	42.34	1952149
2016-06-20	42.89	43.58	42.87	42.89	1446183
2016-06-21	43.18	43.48	42.81	43.25	1564260
2016-06-22	43.23	43.96	43.23	43.70	2004978
2016-06-23	44.05	44.82	44.05	44.52	2851401
2016-06-24	41.44	42.05	39.92	39.96	4253618
2016-06-27	39.10	39.18	38.04	38.14	2131764
2016-06-28	39.00	39.12	38.52	39.06	2105689
2016-06-29	39.14	40.32	39.14	40.30	1789609
2016-06-30	40.46	41.13	39.98	41.11	1489450
2016-07-01	40.81	41.57	40.81	41.13	1494358
2016-07-05	40.48	40.48	39.03	39.48	2889803
2016-07-06	39.05	39.92	38.84	39.89	1323678
2016-07-07	40.12	40.84	39.80	40.18	1164540
2016-07-08	40.98	41.68	40.94	41.59	1492818
2016-07-11	41.95	42.34	41.71	42.11	1430859
2016-07-12	42.69	43.35	42.69	43.18	1326980
2016-07-13	43.10	43.39	42.70	43.15	1316302
2016-07-14	44.15	44.35	43.68	44.08	1550395
2016-07-15	44.38	44.60	43.95	44.26	1398782
2016-07-18	44.16	44.50	43.86	44.21	1257701
2016-07-19	43.88	44.40	43.79	44.23	950772
2016-07-20	44.50	44.51	44.01	44.45	1073583
2016-07-21	44.47	44.60	44.11	44.28	881950
2016-07-22	44.41	44.98	44.25	44.67	730043
2016-07-25	44.58	44.86	44.50	44.70	681403
2016-07-26	44.63	44.88	44.41	44.84	608913
2016-07-27	44.79	44.97	44.43	44.66	1087661
2016-07-28	44.52	44.78	44.23	44.71	993079
2016-07-29	44.98	47.15	44.98	46.63	2352141
2016-08-01	46.73	46.87	45.99	46.23	1630732
2016-08-02	46.17	46.43	45.11	45.28	1781091
2016-08-03	45.38	45.94	45.32	45.83	1607151
2016-08-04	45.71	45.94	45.35	45.88	1369496
2016-08-05	46.43	47.19	46.36	47.18	1534669
2016-08-08	47.40	47.77	47.07	47.70	1435480
2016-08-09	47.73	47.83	47.51	47.70	914750
2016-08-10	47.64	47.78	46.84	46.98	968090
2016-08-11	47.07	47.32	46.80	47.16	837077
2016-08-12	46.74	46.96	46.40	46.78	975532
2016-08-15	47.08	47.25	46.98	47.11	1089231
2016-08-16	46.92	47.15	46.78	46.96	908706
2016-08-17	47.05	47.47	46.91	47.46	1084826
2016-08-18	47.37	47.61	47.13	47.40	780224
2016-08-19	47.25	47.38	46.82	47.12	1123808
2016-08-22	47.01	47.22	46.83	47.17	829110
2016-08-23	47.55	47.95	47.53	47.68	932658
2016-08-24	47.74	47.97	47.50	47.66	767985
2016-08-25	47.63	47.99	47.51	47.99	871208
2016-08-26	48.04	48.68	47.85	48.26	1419241
2016-08-29	48.30	49.21	48.29	49.13	1588408
2016-08-30	49.19	49.50	49.09	49.09	1000723
2016-08-31	49.00	49.31	48.62	49.07	1571610
2016-09-01	49.22	49.42	48.21	48.88	1007713
2016-09-02	49.15	49.27	48.76	49.05	782780
2016-09-06	49.12	49.13	48.42	49.00	1178467
2016-09-07	48.75	49.11	48.46	49.10	977698
2016-09-08	49.08	49.29	48.80	48.96	925815
2016-09-09	48.60	49.14	48.37	48.37	1377069
2016-09-12	47.92	49.08	47.56	48.94	1406793
2016-09-13	48.15	48.74	47.71	48.45	1828673
2016-09-14	48.44	48.67	48.04	48.39	1535998
2016-09-15	48.36	49.14	48.20	48.96	1434827
2016-09-16	48.60	48.62	47.87	48.37	2544011
2016-09-19	48.66	49.37	48.58	48.82	1362423
2016-09-20	49.16	49.29	48.81	49.03	1415325
2016-09-21	49.32	49.85	49.22	49.77	1372720
2016-09-22	50.00	50.17	49.75	49.88	1099197
2016-09-23	49.68	50.61	49.62	49.80	1398289
2016-09-26	49.30	49.88	49.04	49.42	1819583
2016-09-27	49.18	50.47	49.04	50.42	1803845
2016-09-28	50.70	51.44	50.52	51.42	1927689
2016-09-29	51.28	51.46	50.18	50.50	1758691
2016-09-30	50.78	51.72	50.67	51.51	2454483
2016-10-03	51.26	51.87	51.25	51.41	1430037
2016-10-04	51.69	51.90	50.96	51.17	1769627
2016-10-05	51.52	52.80	51.37	52.63	1620482
2016-10-06	52.77	52.83	52.20	52.55	1206147
2016-10-07	52.17	52.47	51.78	52.26	1274401
2016-10-10	52.54	52.93	52.44	52.83	1624990
2016-10-11	52.61	52.80	52.06	52.50	1854511
2016-10-12	52.64	53.11	52.47	52.71	1082507
2016-10-13	51.98	52.29	51.25	52.01	1983395
2016-10-14	52.54	53.00	52.27	52.33	959025
2016-10-17	52.44	52.66	52.18	52.26	730801
2016-10-18	53.00	53.00	52.41	52.63	1498463
2016-10-19	53.03	53.03	52.39	52.75	1745311
2016-10-20	52.67	52.93	52.42	52.80	1319007
2016-10-21	52.27	52.78	52.08	52.62	1151668
2016-10-24	53.05	53.20	52.75	53.00	1006030
2016-10-25	52.93	53.07	52.54	52.96	1626504
2016-10-26	52.57	53.17	52.49	53.01	1624354
2016-10-27	53.26	53.76	52.85	53.56	1897372
2016-10-28	53.56	56.32	53.30	55.27	3209925
2016-10-31	55.73	55.73	54.59	54.60	2194124
2016-11-01	54.98	55.01	53.59	54.15	2418072
2016-11-02	53.89	54.26	53.30	53.46	1731101
2016-11-03	53.80	53.92	53.19	53.33	2121200
2016-11-04	53.38	53.68	52.67	53.13	1806176
2016-11-07	54.31	54.51	54.15	54.32	2332450
2016-11-08	54.29	54.69	53.86	54.49	2560962
2016-11-09	55.15	56.20	54.67	56.10	4813235
2016-11-10	56.86	58.09	56.62	57.88	3308441
2016-11-11	57.40	57.90	56.28	57.30	2623771
2016-11-14	57.91	58.85	57.12	57.31	2369914
2016-11-15	56.96	57.74	56.64	57.71	1783127
2016-11-16	57.10	57.63	56.86	57.12	1226590
2016-11-17	57.65	57.90	57.27	57.79	1638874
2016-11-18	57.85	57.92	57.07	57.66	1219560
2016-11-21	57.85	58.05	57.37	57.80	1191976
2016-11-22	58.12	58.12	57.27	57.68	1953223
2016-11-23	57.88	58.43	57.74	58.41	1442591
2016-11-25	58.46	58.52	58.02	58.33	401546
2016-11-28	57.71	58.15	57.00	57.06	1247135
2016-11-29	57.29	57.47	56.86	57.19	1371581
2016-11-30	57.88	58.74	57.56	57.26	2141751
2016-12-01	57.75	58.50	57.69	58.31	1622389
2016-12-02	58.13	58.15	57.39	57.78	1256606
2016-12-05	58.48	59.48	57.79	59.47	2987266
2016-12-06	59.60	59.87	59.00	59.42	2500405
2016-12-07	59.42	60.69	59.31	60.69	2065067
2016-12-08	61.00	61.34	60.20	60.86	1586401
2016-12-09	60.71	60.71	60.04	60.30	1544531
2016-12-12	60.29	60.39	58.98	59.44	1372401
2016-12-13	59.78	59.94	59.08	59.52	1373056
2016-12-14	59.15	59.91	58.45	58.72	1984244
2016-12-15	58.96	59.57	58.76	59.08	1986327
2016-12-16	59.10	59.27	57.74	57.80	2696289
2016-12-19	57.91	58.21	57.40	57.84	1782316
2016-12-20	58.43	58.88	58.01	58.75	1493405
2016-12-21	58.85	59.28	58.46	59.11	1306383
2016-12-22	59.16	59.16	58.10	58.42	953224
2016-12-23	58.33	58.47	58.04	58.41	474662
2016-12-27	58.44	58.93	58.44	58.73	525164
2016-12-28	58.70	58.93	57.99	58.00	727443
2016-12-29	57.94	58.40	57.63	57.85	646184
2016-12-30	57.97	58.20	57.62	57.86	806442
2017-01-03	58.61	59.29	58.03	58.58	1276133
2017-01-04	58.84	59.19	58.69	59.11	995223
2017-01-05	59.14	59.31	57.96	58.51	1308307
2017-01-06	58.86	59.15	58.57	58.86	1356243
2017-01-09	58.45	59.15	58.19	58.19	1177557
2017-01-10	58.36	59.24	58.05	58.65	851538
2017-01-11	58.58	59.31	58.48	58.98	944746
2017-01-12	58.60	59.04	58.01	58.87	1552795
2017-01-13	59.20	59.63	58.86	59.03	709746
2017-01-17	58.36	58.91	58.00	58.27	1487190
2017-01-18	58.54	59.54	58.09	59.48	987436
2017-01-19	59.53	59.67	58.05	58.30	1517768
2017-01-20	58.43	58.94	57.95	58.24	1238684
2017-01-23	58.10	58.42	57.56	57.74	1088416
2017-01-24	57.96	58.89	57.74	58.58	1596130
2017-01-25	59.17	59.77	59.07	59.65	1014237
2017-01-26	59.49	59.54	57.62	58.57	1772287
2017-01-27	58.57	58.72	57.27	58.00	2334045
2017-01-30	57.86	57.86	56.67	57.74	1757301
2017-01-31	58.25	58.25	56.34	57.09	2998917
2017-02-01	57.65	58.57	56.97	57.20	1940439
2017-02-02	56.75	57.86	56.12	57.51	1648440
2017-02-03	58.69	59.44	58.63	59.42	1590832
2017-02-06	58.87	59.82	58.87	59.47	1205072
2017-02-07	59.73	59.87	59.45	59.72	1243773
2017-02-08	59.33	59.91	58.94	59.84	1396002
2017-02-09	60.04	60.79	59.80	60.58	1329830
2017-02-10	60.87	61.05	60.54	60.86	1183072
2017-02-13	61.13	62.32	61.07	62.09	1699396
2017-02-14	62.01	62.59	61.95	62.06	1277243
2017-02-15	62.27	62.79	61.89	62.73	1270517
2017-02-16	62.56	62.89	62.33	62.60	1178657
2017-02-17	61.84	62.14	61.43	62.12	990232
2017-02-21	62.24	62.70	62.15	62.42	883940
2017-02-22	62.13	63.12	61.99	62.83	2041430
2017-02-23	62.90	62.97	62.44	62.87	1015518
2017-02-24	62.04	62.84	62.04	62.75	1342903
2017-02-27	62.68	63.00	62.28	62.78	1103870
2017-02-28	62.48	62.69	61.98	62.54	1225280
2017-03-01	63.53	64.31	63.49	63.57	1765218
2017-03-02	63.43	63.62	62.65	62.71	1461680
2017-03-03	62.88	63.71	62.88	63.57	1678112
2017-03-06	63.12	63.61	63.03	63.37	992539
2017-03-07	63.16	63.25	62.78	63.04	1036415
2017-03-08	63.71	63.89	63.00	63.07	857802
2017-03-09	63.12	63.62	62.81	63.07	961219
2017-03-10	63.10	63.92	62.90	63.54	914053
2017-03-13	63.52	63.75	63.36	63.58	945636
2017-03-14	63.25	63.35	62.74	63.01	904946
2017-03-15	63.14	63.89	63.06	63.83	1256341
2017-03-16	64.00	64.65	63.97	64.20	1147293
2017-03-17	64.27	64.29	63.38	63.44	1464656
2017-03-20	63.34	63.47	62.87	63.11	574859
2017-03-21	63.56	63.66	61.17	61.26	1435340
2017-03-22	60.91	62.05	60.27	61.90	1158101
2017-03-23	61.89	62.84	61.64	62.18	746978
2017-03-24	62.18	62.86	61.82	62.17	969545
2017-03-27	60.60	62.21	60.18	62.11	869658
2017-03-28	62.08	63.41	61.95	63.01	966529
2017-03-29	62.88	62.88	62.15	62.47	667634
2017-03-30	62.49	63.61	62.24	63.11	1081029
2017-03-31	62.73	63.49	62.57	63.11	1152582
2017-04-03	63.30	63.47	62.03	63.09	1034849
2017-04-04	62.75	63.14	62.64	62.85	925108
2017-04-05	63.33	63.70	62.10	62.16	1133078
2017-04-06	62.12	63.15	61.75	62.73	1029735
2017-04-07	62.20	62.91	62.06	62.57	837114
2017-04-10	62.64	63.02	62.27	62.67	711253
2017-04-11	62.44	63.07	62.17	62.90	712381
2017-04-12	62.90	62.96	61.67	61.93	918189
2017-04-13	61.73	62.37	61.38	61.51	703279
2017-04-17	61.82	62.69	61.48	62.63	612999
2017-04-18	62.04	62.61	61.99	62.39	832435
2017-04-19	62.93	62.96	62.01	62.08	991167
2017-04-20	62.49	63.23	62.27	62.92	1169022
2017-04-21	62.90	63.19	62.60	62.81	736033
2017-04-24	64.35	64.42	63.68	63.92	1244865
2017-04-25	64.50	64.81	64.29	64.35	1166858
2017-04-26	64.32	64.73	64.24	64.31	1010383
2017-04-27	64.49	65.25	64.46	65.18	1463251
2017-04-28	64.41	65.56	63.72	65.13	1441966
2017-05-01	65.67	65.67	64.61	64.97	1452867
2017-05-02	65.02	65.10	64.39	64.91	850816
2017-05-03	64.77	65.12	64.63	64.90	1357131
2017-05-04	65.25	65.45	64.36	64.43	1425957
2017-05-05	64.66	64.76	64.13	64.34	882273
2017-05-08	64.37	64.54	63.75	63.95	1092247
2017-05-09	64.07	64.33	63.24	63.46	1052652
2017-05-10	63.34	63.92	63.14	63.86	1228087
2017-05-11	63.66	63.90	62.85	63.54	1078727
2017-05-12	63.15	63.62	62.84	63.00	840422
2017-05-15	63.25	63.86	63.08	63.71	1358147
2017-05-16	63.85	64.09	63.43	63.98	1015343
2017-05-17	62.86	63.21	61.33	61.40	1297894
2017-05-18	60.99	61.19	60.35	60.55	2002924
2017-05-19	60.68	61.09	60.55	60.83	2922159
2017-05-22	61.23	61.93	60.91	61.43	1330883
2017-05-23	61.49	61.98	61.08	61.71	1409643
2017-05-24	61.79	61.99	61.45	61.96	1053671
2017-05-25	62.15	62.76	62.00	62.66	1324143
2017-05-26	62.48	63.12	62.48	62.75	1045431
2017-05-30	62.55	62.71	62.11	62.52	672312
2017-05-31	62.65	62.95	62.00	62.45	1536824
2017-06-01	62.75	64.08	62.43	64.08	1002844
2017-06-02	63.71	64.19	63.40	63.96	886633
2017-06-05	63.91	64.06	63.21	63.29	899354
2017-06-06	62.78	62.93	62.02	62.07	1145569
2017-06-07	62.24	62.68	61.95	62.41	906541
2017-06-08	62.55	64.18	62.40	63.63	1568572
2017-06-09	63.95	64.99	63.95	64.91	1025495
2017-06-12	64.72	65.44	64.72	64.97	1245158
2017-06-13	65.12	65.86	64.98	65.54	1058222
2017-06-14	65.05	65.48	64.43	65.36	1123207
2017-06-15	64.74	65.22	64.64	65.20	1234528
2017-06-16	65.32	65.52	65.06	65.35	1649338
2017-06-19	65.78	66.12	65.50	65.88	838007
2017-06-20	65.64	65.74	64.98	65.02	866260
2017-06-21	65.14	65.14	63.79	63.86	1000704
2017-06-22	63.48	63.48	62.31	62.69	1397661
2017-06-23	62.91	63.08	62.40	62.58	1761521
2017-06-26	62.85	63.49	62.61	63.06	863822
2017-06-27	63.32	64.05	63.10	63.40	970103
2017-06-28	63.99	64.82	63.94	64.69	928473
2017-06-29	65.54	65.63	64.15	64.53	1383321
2017-06-30	64.86	65.00	64.06	64.07	1376226
2017-07-03	64.57	65.34	64.39	64.76	752691
2017-07-05	64.80	64.85	64.17	64.25	1590581
2017-07-06	64.28	64.82	63.93	64.12	1624466
2017-07-07	64.38	64.90	64.17	64.61	1270195
2017-07-10	64.57	65.57	64.46	65.36	1101867
2017-07-11	65.42	65.68	64.93	65.16	743892
2017-07-12	65.27	65.54	65.10	65.51	718749
2017-07-13	65.58	66.05	65.43	65.95	795064
2017-07-14	65.36	66.31	65.20	66.10	806978
2017-07-17	65.99	66.47	65.61	66.34	1097402
2017-07-18	65.95	66.57	65.88	66.41	520948
2017-07-19	66.49	66.95	66.23	66.70	859414
2017-07-20	66.81	66.87	65.86	65.89	1029427
2017-07-21	65.79	66.46	65.79	66.42	681718
2017-07-24	66.28	66.62	66.13	66.38	676907
2017-07-25	67.00	67.50	66.67	67.16	880915
2017-07-26	67.26	67.28	66.45	66.66	648308
2017-07-27	66.92	67.37	66.23	66.63	810606
2017-07-28	67.11	67.58	65.46	67.37	1094971
2017-07-31	67.73	67.73	66.74	66.75	1245829
2017-08-01	67.12	67.12	66.19	66.72	1241165
2017-08-02	66.62	66.87	65.99	66.66	743142
2017-08-03	66.42	66.75	66.27	66.55	788196
2017-08-04	67.00	67.19	66.62	67.04	769764
2017-08-07	67.03	67.10	66.49	66.51	588420
2017-08-08	66.45	67.24	66.15	66.23	954627
2017-08-09	65.79	66.18	65.56	65.99	924906
2017-08-10	65.56	65.61	64.42	64.43	1023176
2017-08-11	64.34	65.09	64.22	64.32	851668
2017-08-14	64.94	65.37	64.88	65.01	678599
2017-08-15	65.60	65.69	64.99	65.00	945813
2017-08-16	65.33	65.54	65.07	65.16	1003827
2017-08-17	64.91	65.11	62.82	62.93	1263348
2017-08-18	62.70	63.27	62.39	62.93	1204709
2017-08-21	63.00	63.07	62.48	62.73	752972
2017-08-22	62.96	63.14	62.67	62.87	1101142
2017-08-23	62.32	63.08	62.18	62.97	888472
2017-08-24	63.39	63.51	63.03	63.07	679343
2017-08-25	63.35	63.59	63.28	63.33	857261
2017-08-28	63.37	63.49	63.05	63.32	613963
2017-08-29	62.64	62.81	61.88	62.19	970676
2017-08-30	62.33	62.72	62.31	62.56	772338
2017-08-31	62.83	62.88	62.11	62.52	1056820
2017-09-01	62.65	63.51	62.56	63.31	793950
2017-09-05	62.82	63.03	61.55	61.82	1070619
2017-09-06	62.11	62.43	61.28	61.29	1943640
2017-09-07	61.32	61.38	59.69	59.92	1304685
2017-09-08	59.92	60.85	59.62	60.67	1084742
2017-09-11	61.49	62.02	61.17	61.88	1096794
2017-09-12	62.26	62.67	62.12	62.47	667484
2017-09-13	62.27	62.41	62.04	62.25	726539
2017-09-14	62.26	62.45	61.75	62.01	1056302
2017-09-15	61.82	62.56	61.81	62.51	1364396
2017-09-18	62.78	62.92	62.32	62.42	989893
2017-09-19	62.38	63.01	62.35	62.90	912765
2017-09-20	63.11	63.28	62.40	63.12	630754
2017-09-21	63.13	63.41	62.90	62.93	917006
2017-09-22	62.85	63.41	62.68	63.12	867570
2017-09-25	62.96	63.41	62.71	63.38	644464
2017-09-26	63.40	63.47	63.01	63.36	651362
2017-09-27	64.14	64.75	63.93	64.52	1085055
2017-09-28	64.53	64.58	63.72	64.00	793431
2017-09-29	63.81	64.49	63.81	64.34	1021262
2017-10-02	64.62	65.11	64.46	64.92	1149940
2017-10-03	64.93	65.36	64.52	65.34	1342623
2017-10-04	65.43	65.99	65.28	65.82	910088
2017-10-05	65.84	66.89	65.63	66.57	940583
2017-10-06	66.80	66.98	66.13	66.65	724565
2017-10-09	66.77	66.79	66.34	66.59	7671311
2017-10-10	66.66	67.52	66.61	67.50	806329
2017-10-11	67.31	67.48	66.95	67.30	663740
2017-10-12	67.10	67.59	66.96	67.33	879277
2017-10-13	67.44	67.95	67.15	67.21	723470
2017-10-16	67.37	67.54	67.19	67.32	629358
2017-10-17	67.43	67.61	67.08	67.57	905713
2017-10-18	67.80	68.01	67.57	67.90	860698
2017-10-19	67.56	68.18	67.39	68.17	667475
2017-10-20	68.87	68.90	67.71	67.75	1063984
2017-10-23	68.05	68.32	67.51	68.27	893913
2017-10-24	68.40	68.66	67.86	68.57	1032613
2017-10-25	68.75	68.77	67.25	67.68	1049038
2017-10-26	68.22	68.30	67.65	68.20	1005781
2017-10-27	67.59	69.20	66.63	68.10	1270064
2017-10-30	67.81	67.84	66.44	66.52	1003633
2017-10-31	66.62	67.13	65.80	65.85	1404520
2017-11-01	66.21	67.21	65.98	67.13	1694200
2017-11-02	67.27	69.40	66.95	68.89	2275821
2017-11-03	68.67	68.82	68.19	68.32	1262025
2017-11-06	68.03	69.46	68.00	69.22	1026746
2017-11-07	69.25	69.95	68.86	69.11	1459263
2017-11-08	68.90	68.99	67.70	68.49	1429860
2017-11-09	68.02	68.61	67.31	68.42	1677380
2017-11-10	68.35	68.53	67.61	68.06	840177
2017-11-13	67.61	68.53	67.57	68.03	1484330
2017-11-14	67.68	68.45	67.48	68.33	1729630
2017-11-15	67.58	68.85	67.28	68.57	1361337
2017-11-16	68.80	69.15	68.31	68.39	1229010
2017-11-17	68.04	68.94	67.92	68.64	849937
2017-11-20	68.84	69.12	68.59	68.82	616935
2017-11-21	69.08	69.35	68.40	68.55	776982
2017-11-22	68.64	68.86	68.31	68.40	443495
2017-11-24	68.57	68.85	68.28	68.65	415998
2017-11-27	68.67	68.87	68.45	68.68	968575
2017-11-28	68.88	70.26	68.76	70.05	1073495
2017-11-29	70.48	72.18	70.41	71.54	1407696
2017-11-30	72.00	72.23	70.78	70.30	2295130
2017-12-01	70.57	70.57	68.28	70.52	1577456
2017-12-04	71.31	71.89	70.84	70.85	1103180
2017-12-05	71.11	71.62	70.57	70.68	1218606
2017-12-06	70.66	71.50	70.54	70.82	945736
2017-12-07	70.48	71.49	70.46	70.99	984204
2017-12-08	71.30	71.81	70.76	71.76	803142
2017-12-11	71.69	71.80	71.00	71.53	849567
2017-12-12	71.58	71.81	70.18	70.78	1385377
2017-12-13	70.76	71.04	70.24	70.25	1024641
2017-12-14	70.41	70.54	69.75	69.89	1089288
2017-12-15	70.23	70.93	69.92	70.37	2075300
2017-12-18	70.73	71.41	69.84	70.61	1190647
2017-12-19	71.10	71.42	70.52	70.86	1092741
2017-12-20	71.42	71.66	70.72	71.25	1207277
2017-12-21	71.71	72.04	71.14	71.24	890964
2017-12-22	71.57	71.88	70.84	71.26	703711
2017-12-26	71.46	71.86	71.02	71.33	433272
2017-12-27	71.39	71.57	70.90	71.07	476562
2017-12-28	71.17	71.43	70.96	71.39	602911
2017-12-29	71.48	71.61	70.53	70.56	702118
2018-01-02	71.18	71.32	69.92	70.38	760256
2018-01-03	70.00	70.69	70.00	70.53	706838
2018-01-04	70.76	71.75	70.70	71.45	908178
2018-01-05	71.56	72.21	71.34	72.00	1069435
2018-01-08	71.92	72.25	71.36	72.21	961988
2018-01-09	72.21	73.54	72.12	72.97	1477465
2018-01-10	73.02	74.05	72.79	73.38	1329641
2018-01-11	73.72	74.01	73.26	73.88	1147602
2018-01-12	74.09	74.40	73.61	74.21	1043177
2018-01-16	74.43	74.80	72.27	72.90	1440048
2018-01-17	73.32	73.80	72.80	73.45	1015760
2018-01-18	73.58	73.95	73.35	73.48	923972
2018-01-19	73.78	74.29	73.40	74.05	1364721
2018-01-22	74.10	74.29	73.49	73.97	1008812
2018-01-23	73.61	73.94	73.09	73.56	1119441
2018-01-24	73.94	74.20	73.51	74.00	1000293
2018-01-25	74.26	74.42	73.84	74.26	1508661
2018-01-26	74.35	75.06	73.79	75.04	1203924
2018-01-29	74.92	75.59	74.33	74.50	1726705
2018-01-30	70.00	72.08	68.01	68.50	3470267
2018-01-31	68.60	69.05	67.34	67.60	2510879
2018-02-01	67.34	68.60	67.34	68.46	1866271
2018-02-02	68.09	68.89	66.29	66.35	1352538
2018-02-05	65.25	66.50	63.25	63.55	2105526
2018-02-06	62.40	64.91	61.37	64.54	2585154
2018-02-07	64.10	65.49	63.85	63.92	1630386
2018-02-08	63.42	63.80	60.37	60.38	2232791
2018-02-09	61.31	61.93	59.25	61.39	2062647
2018-02-12	62.25	64.87	60.62	61.84	2108864
2018-02-13	61.66	61.90	61.05	61.72	1223466
2018-02-14	61.51	63.48	61.24	63.27	1404035
2018-02-15	63.67	64.44	62.21	62.87	1891279
2018-02-16	62.45	63.50	62.22	63.05	1643704
2018-02-20	62.56	63.35	62.42	62.70	1444840
2018-02-21	62.78	64.42	62.78	63.30	1715860
2018-02-22	63.43	63.79	62.15	62.37	1680198
2018-02-23	62.77	63.24	62.41	63.15	984436
2018-02-26	63.54	64.09	63.28	63.98	1157455
2018-02-27	63.78	64.73	63.56	63.57	1412039
2018-02-28	63.81	64.17	62.32	62.33	1914020
2018-03-01	62.37	62.86	61.03	61.19	2860038
2018-03-02	60.45	61.25	59.42	61.09	1467274
2018-03-05	60.52	61.86	60.08	61.37	2383345
2018-03-06	61.76	62.00	61.13	61.59	1223546
2018-03-07	60.87	61.82	60.69	61.58	1631314
2018-03-08	61.64	61.79	60.66	61.37	2066636
2018-03-09	61.76	63.15	61.72	63.05	2041677
2018-03-12	63.12	63.41	62.83	63.05	1377084
2018-03-13	63.46	63.58	62.51	62.68	1552270
2018-03-14	63.14	63.14	61.81	62.05	896070
2018-03-15	62.26	62.57	61.94	61.97	1100735
2018-03-16	62.25	62.86	61.85	62.11	2400974
2018-03-19	62.12	62.43	61.04	61.62	1359279
2018-03-20	61.95	62.43	61.64	61.74	1004479
2018-03-21	61.89	62.99	61.64	62.20	1150890
2018-03-22	61.39	62.87	59.84	59.93	3352592
2018-03-23	60.26	60.40	57.62	57.76	1509542
2018-03-26	58.60	59.50	57.95	59.23	2198748
2018-03-27	59.27	60.26	58.38	58.79	1628781
2018-03-28	58.98	59.83	58.37	59.40	1778427
2018-03-29	59.54	61.27	59.11	60.91	2544804
2018-04-02	60.62	61.42	58.50	59.42	3180383
2018-04-03	59.68	60.33	59.02	60.19	2643941
2018-04-04	59.29	61.25	58.76	61.04	1991159
2018-04-05	61.34	61.61	60.99	61.31	1952302
2018-04-06	60.69	61.18	58.93	59.61	2293118
2018-04-09	59.84	60.73	59.56	59.63	1737411
2018-04-10	60.38	61.46	60.26	61.07	1945856
2018-04-11	60.33	60.84	60.09	60.18	2129655
2018-04-12	60.69	61.39	60.35	61.05	1219560
2018-04-13	61.77	61.99	60.43	60.65	1850170
2018-04-16	60.96	61.53	60.60	61.06	1819209
2018-04-17	61.69	61.69	60.03	60.25	3484335
2018-04-18	60.42	61.27	60.38	60.89	1792940
2018-04-19	60.90	61.50	60.62	61.00	1246656
2018-04-20	61.19	61.33	60.48	60.89	1832240
2018-04-23	61.17	61.67	60.97	61.46	1627416
2018-04-24	61.55	62.07	60.58	61.05	1950188
2018-04-25	61.20	61.42	60.56	61.08	1178114
2018-04-26	61.18	61.87	60.72	61.27	1155849
2018-04-27	60.00	61.45	58.78	60.46	2129457
2018-04-30	60.52	60.67	59.21	59.22	1960696
2018-05-01	59.05	59.42	58.07	58.30	1443643
2018-05-02	58.15	58.57	56.64	56.80	2199820
2018-05-03	56.39	56.77	54.89	55.84	2063661
2018-05-04	55.46	57.39	55.31	57.15	1018823
2018-05-07	57.17	57.41	56.80	57.16	958933
2018-05-08	57.26	57.66	57.00	57.43	1808788
2018-05-09	57.81	58.13	56.94	57.72	1428772
2018-05-10	57.87	59.03	57.47	58.75	1447755
2018-05-11	58.89	59.57	58.75	59.03	1111254
2018-05-14	59.07	59.56	58.97	59.11	820267
2018-05-15	58.86	59.68	58.72	59.16	1739468
2018-05-16	59.07	59.58	58.85	59.43	1291391
2018-05-17	59.21	59.99	59.21	59.59	1942107
2018-05-18	59.41	59.41	58.52	58.80	1482752
2018-05-21	58.99	59.38	58.81	59.18	1923442
2018-05-22	59.29	60.37	59.20	59.96	1171021
2018-05-23	59.46	59.55	58.63	59.41	1214753
2018-05-24	59.37	59.37	57.82	58.57	1140900
2018-05-25	58.29	58.51	57.87	58.23	881343
2018-05-29	57.77	57.78	54.92	55.24	1596394
2018-05-30	55.82	56.75	55.69	56.36	1480495
2018-05-31	56.34	56.35	55.50	55.80	1897394
2018-06-01	55.99	56.78	55.83	56.45	1387291
2018-06-04	56.51	56.82	56.10	56.19	891383
2018-06-05	56.02	56.09	54.89	55.96	1932775
2018-06-06	56.28	56.95	56.04	56.91	1328904
2018-06-07	57.20	57.26	56.39	56.64	1152368
2018-06-08	56.51	56.88	56.01	56.80	966671
2018-06-11	56.95	57.86	56.82	57.36	1133407
2018-06-12	57.38	57.62	56.54	56.76	1372605
2018-06-13	56.95	57.46	56.54	56.57	1323030
2018-06-14	56.75	57.50	55.99	56.26	1347518
2018-06-15	56.25	56.72	55.12	56.40	4352795
2018-06-18	55.90	56.11	55.45	56.05	1159214
2018-06-19	55.68	55.99	55.34	55.78	1210395
2018-06-20	56.09	56.29	55.53	55.93	1507317
2018-06-21	55.75	55.99	55.41	55.64	1587642
2018-06-22	56.01	56.33	55.62	55.66	1970557
2018-06-25	55.40	55.40	54.50	54.85	1302868
2018-06-26	54.97	55.00	53.98	54.17	1139158
2018-06-27	54.29	54.29	52.55	52.58	1559139
2018-06-28	52.70	53.05	52.31	52.97	1157302
2018-06-29	53.34	54.08	52.94	52.95	1486701
2018-07-02	52.95	53.53	52.39	52.86	1302929
2018-07-03	53.11	53.64	53.06	53.23	1162045
2018-07-05	53.25	53.93	52.95	53.53	1175333
2018-07-06	53.32	53.78	53.03	53.62	1600412
2018-07-09	53.72	55.24	53.38	55.19	1469936
2018-07-10	55.20	55.29	54.51	54.77	1386663
2018-07-11	54.55	54.74	53.34	53.40	1436925
2018-07-12	53.96	53.96	52.87	53.24	1131206
2018-07-13	53.06	53.47	52.75	53.16	1176101
2018-07-16	53.13	54.13	53.13	54.08	1414246
2018-07-17	53.96	54.96	53.83	54.86	1872491
2018-07-18	54.82	55.76	54.42	55.71	1862471
2018-07-19	55.57	55.68	54.49	54.54	1128805
2018-07-20	54.36	54.36	53.87	54.03	1415796
2018-07-23	54.20	54.93	54.00	54.69	1098093
2018-07-24	54.81	55.35	54.64	54.83	1230742
2018-07-25	54.64	55.09	54.22	55.02	1409207
2018-07-26	55.21	56.00	55.01	55.48	1255229
2018-07-27	56.52	57.84	55.85	57.74	2142701
2018-07-30	57.81	58.83	57.40	58.27	1550906
2018-07-31	58.67	58.70	57.78	58.08	2738693
2018-08-01	58.33	58.54	56.20	56.26	2019035
2018-08-02	55.79	55.92	54.93	55.65	1643631
2018-08-03	55.51	56.22	55.46	55.82	1039868
2018-08-06	55.86	56.38	55.52	56.10	1044505
2018-08-07	56.41	57.36	56.29	56.37	1255215
2018-08-08	56.48	56.54	55.90	56.30	788439
2018-08-09	56.21	56.45	55.56	55.64	800007
2018-08-10	55.23	55.23	53.55	53.98	1145500
2018-08-13	53.92	54.06	53.44	53.61	844043
2018-08-14	53.66	54.60	53.63	54.41	985836
2018-08-15	53.94	54.38	53.48	54.19	1558234
2018-08-16	54.27	55.87	54.27	55.48	1353532
2018-08-17	55.11	55.84	55.09	55.72	1432686
2018-08-20	55.53	56.55	55.53	55.70	951278
2018-08-21	55.59	56.87	55.57	56.49	1414189
2018-08-22	56.39	56.60	56.04	56.19	850575
2018-08-23	56.04	56.17	55.16	55.29	732565
2018-08-24	55.46	55.82	55.39	55.51	533021
2018-08-27	55.83	56.80	55.83	56.44	707289
2018-08-28	56.49	56.66	56.11	56.25	842586
2018-08-29	56.24	56.24	55.18	55.95	830468
2018-08-30	55.81	55.83	55.06	55.25	853715
2018-08-31	55.11	55.43	54.79	55.19	1244440
2018-09-04	55.06	55.78	54.76	55.71	1166573
2018-09-05	55.01	56.04	55.01	56.00	1702976
2018-09-06	55.93	56.20	55.47	55.72	1639459
2018-09-07	55.76	55.97	54.69	55.06	1695094
2018-09-10	55.28	55.66	54.98	55.26	807267
2018-09-11	55.02	55.13	53.93	54.87	980824
2018-09-12	54.89	54.89	54.30	54.53	910040
2018-09-13	54.81	55.13	54.53	54.84	1035923
2018-09-14	55.12	56.97	55.12	56.94	1484379
2018-09-17	56.95	57.50	56.82	56.95	1736997
2018-09-18	57.02	57.76	56.70	57.72	1162878
2018-09-19	57.90	59.35	57.89	58.80	1292589
2018-09-20	59.12	60.15	58.48	59.39	1265110
2018-09-21	59.59	59.63	59.02	59.54	1780579
2018-09-24	59.43	59.74	58.40	58.52	935499
2018-09-25	58.99	59.06	58.20	58.28	1330544
2018-09-26	58.46	58.80	57.80	58.02	1488988
2018-09-27	58.15	58.82	57.85	58.63	1682804
2018-09-28	58.25	58.90	57.73	58.59	2336062
2018-10-01	59.00	59.29	58.41	58.60	1693127
2018-10-02	58.62	59.20	58.10	58.86	1403141
2018-10-03	59.37	60.28	59.01	59.81	1763661
2018-10-04	59.97	60.85	59.71	60.57	2059274
2018-10-05	60.72	61.12	59.88	60.00	1496463
2018-10-08	59.99	60.93	59.83	60.65	1097955
2018-10-09	60.44	60.64	59.63	60.21	1139634
2018-10-10	60.09	60.44	58.63	58.66	1348363
2018-10-11	58.51	58.51	55.52	55.62	1476469
2018-10-12	56.72	56.79	54.14	55.14	2516194
2018-10-15	54.97	55.43	54.32	54.58	2412600
2018-10-16	55.08	55.10	53.71	54.57	2085877
2018-10-17	54.50	55.77	54.15	55.08	1656965
2018-10-18	54.98	55.28	53.49	53.83	1203819
2018-10-19	53.60	54.34	53.20	53.56	2787735
2018-10-22	53.71	53.99	52.43	52.54	2259453
2018-10-23	51.47	52.04	50.93	51.39	2741182
2018-10-24	51.42	51.42	48.78	48.93	1982721
2018-10-25	49.19	50.07	49.08	49.43	3481738
2018-10-26	49.44	49.86	45.85	45.98	3215429
2018-10-29	46.55	47.36	45.20	45.80	2302723
2018-10-30	46.09	46.63	45.39	46.25	2952471
2018-10-31	46.80	47.90	46.47	47.07	2518010
2018-11-01	47.45	48.48	47.43	48.17	2777262
2018-11-02	48.60	49.42	47.14	47.56	2202331
2018-11-05	47.55	48.54	47.55	48.04	1652056
2018-11-06	47.86	48.58	47.81	48.28	1360680
2018-11-07	49.04	49.52	48.44	49.41	1998934
2018-11-08	49.07	49.99	49.00	49.53	1695042
2018-11-09	49.32	49.97	48.67	49.30	2887509
2018-11-12	49.18	49.51	48.48	48.58	2233856
2018-11-13	48.66	49.88	48.66	49.00	1586387
2018-11-14	49.63	49.87	47.90	48.32	1934943
2018-11-15	47.89	48.64	47.43	48.52	1550082
2018-11-16	48.29	48.62	47.68	48.24	2004809
2018-11-19	48.34	49.63	48.06	49.02	2476054
2018-11-20	48.46	48.68	47.66	48.00	2576272
2018-11-21	48.07	49.32	47.66	48.47	2062107
2018-11-23	48.25	49.11	47.87	48.31	668332
2018-11-26	49.01	49.58	48.63	48.99	1574272
2018-11-27	48.94	49.19	48.58	48.88	1404872
2018-11-28	49.01	50.37	48.68	50.36	1597379
2018-11-29	50.01	50.45	49.50	49.68	1334578
2018-11-30	49.09	49.48	48.80	49.32	2815666
2018-12-03	49.82	50.03	47.80	48.31	3282243
2018-12-04	47.81	48.02	45.56	45.87	2160239
2018-12-06	44.95	45.31	43.77	45.03	2191257
2018-12-07	45.02	46.00	44.20	44.40	1661140
2018-12-10	44.25	44.36	42.45	42.93	1900164
2018-12-11	43.42	43.88	41.95	42.07	2043178
2018-12-12	42.84	43.62	42.54	42.78	2121714
2018-12-13	43.00	43.41	42.66	43.25	1472517
2018-12-14	42.83	43.73	42.83	43.62	2430736
2018-12-17	43.51	44.96	43.30	43.77	2433744
2018-12-18	43.94	44.88	43.39	43.66	1865177
2018-12-19	43.49	45.05	43.05	43.26	2236149
2018-12-20	42.99	44.39	42.82	43.13	2250344
2018-12-21	43.07	44.02	41.60	41.60	4703202
2018-12-24	41.36	42.29	41.04	41.08	813317
2018-12-26	41.40	43.37	40.42	43.37	1705894
2018-12-27	42.64	43.98	42.32	43.98	1986547
2018-12-28	44.17	44.50	43.31	43.56	1834315
2018-12-31	43.68	44.26	43.48	44.17	1666701
2019-01-02	43.29	44.68	43.25	44.36	1778670
2019-01-03	44.03	44.37	43.29	43.39	1366077
2019-01-04	44.23	45.39	44.23	45.30	1650478
2019-01-07	45.06	46.05	44.69	45.63	1249039
2019-01-08	45.75	45.95	44.34	45.14	1951323
2019-01-09	45.16	45.78	44.78	45.60	2022595
2019-01-10	45.45	46.02	45.29	45.92	1483208
2019-01-11	45.70	46.17	45.07	46.02	1776335
2019-01-14	45.59	46.99	45.52	46.84	1286717
2019-01-15	46.70	47.45	46.41	47.42	1681118
2019-01-16	47.70	48.62	47.55	48.27	1482280
2019-01-17	47.97	49.15	47.55	49.01	1373677
2019-01-18	49.50	50.25	49.01	50.10	2378170
2019-01-22	49.75	49.97	49.19	49.52	1551679
2019-01-23	49.86	49.94	48.38	48.92	1591806
2019-01-24	48.89	49.57	48.74	49.10	1246313
2019-01-25	49.70	50.30	49.47	50.08	1689211
2019-01-28	49.74	50.15	49.46	49.79	1595950
2019-01-29	49.96	50.05	49.26	49.62	1599018
2019-01-30	47.10	48.46	46.75	48.14	3652483
2019-01-31	47.89	50.17	47.07	50.07	4620901
2019-02-01	50.17	50.43	49.29	49.61	2106749
2019-02-04	49.54	49.76	49.34	49.70	1994022
2019-02-05	49.40	49.55	48.58	48.85	1907394
2019-02-06	48.62	49.20	48.40	48.77	1436994
2019-02-07	48.63	48.73	47.44	47.96	1663936
2019-02-08	47.58	48.10	46.56	47.83	1659156
2019-02-11	48.06	48.51	47.60	48.38	1216706
2019-02-12	48.82	49.41	48.60	48.80	1711993
2019-02-13	49.09	49.63	49.00	49.21	1688185
2019-02-14	48.80	49.21	48.31	48.85	1302964
2019-02-15	49.39	50.80	49.17	50.79	2072024
2019-02-19	50.60	51.56	50.21	51.36	1601743
2019-02-20	51.32	52.22	51.32	52.22	1416925
2019-02-21	52.34	52.75	51.83	52.05	1595961
2019-02-22	52.34	53.12	52.27	52.87	1896650
2019-02-25	53.23	53.43	53.00	53.09	1271153
2019-02-26	52.93	53.48	52.57	52.58	1400200
2019-02-27	52.47	52.63	52.04	52.42	1738834
2019-02-28	52.34	52.73	52.15	52.64	1519675
2019-03-01	52.38	52.79	51.24	51.40	2335320
2019-03-04	51.44	52.08	50.74	51.36	2302269
2019-03-05	51.50	51.82	50.60	51.58	1428889
2019-03-06	51.44	51.70	50.93	50.95	878503
2019-03-07	50.64	50.79	49.82	50.00	1815500
2019-03-08	49.46	50.15	49.05	49.91	1616651
2019-03-11	50.19	50.84	49.91	50.59	1790533
2019-03-12	50.81	51.32	50.67	50.76	1805738
2019-03-13	50.94	51.40	50.56	51.11	2157502
2019-03-14	51.03	51.90	50.55	51.69	2565423
2019-03-15	51.69	52.43	51.48	52.17	8344683
2019-03-18	52.42	52.94	52.24	52.79	1931518
2019-03-19	53.06	53.24	51.80	51.93	1709907
2019-03-20	51.92	52.05	50.58	50.69	2384543
2019-03-21	50.46	51.57	49.78	51.43	1900373
2019-03-22	50.92	50.98	49.08	49.45	2018855
2019-03-25	49.50	50.04	48.84	49.01	1494808
2019-03-26	49.40	50.26	49.40	50.15	1295705
2019-03-27	50.14	50.36	49.69	49.91	1325781
2019-03-28	49.91	50.33	49.65	50.01	981577
2019-03-29	50.50	50.61	49.89	50.19	1481814
2019-04-01	50.74	52.06	50.68	51.98	1417207
2019-04-02	51.94	52.57	51.63	51.72	1195394
2019-04-03	52.24	52.66	51.21	52.26	1388189
2019-04-04	52.23	52.94	52.23	52.61	812664
2019-04-05	52.61	53.52	52.39	53.19	1674276
2019-04-08	53.10	53.40	52.90	53.32	802323
2019-04-09	53.10	53.10	51.63	51.80	1813253
2019-04-10	51.84	52.83	51.60	52.75	1069282
2019-04-11	53.03	53.72	52.75	53.46	1038330
2019-04-12	54.32	55.06	54.26	54.87	1227266
2019-04-15	54.84	55.17	54.14	54.29	827358
2019-04-16	54.38	55.53	54.29	55.42	1322074
2019-04-17	55.67	55.92	55.38	55.67	1379241
2019-04-18	55.62	55.78	55.07	55.22	1894860
2019-04-22	55.03	55.41	54.78	55.03	1242981
2019-04-23	55.22	55.71	54.86	55.55	1203559
2019-04-24	55.25	55.39	54.86	55.09	1169479
2019-04-25	54.81	55.92	54.61	55.78	1679038
2019-04-26	56.24	57.47	56.22	57.38	1629311
2019-04-29	57.51	57.94	57.19	57.43	989733
2019-04-30	57.48	57.48	56.75	57.16	1561962
2019-05-01	57.25	57.67	56.43	56.88	1641326
2019-05-02	56.73	57.48	56.04	56.54	1618384
2019-05-03	56.82	57.61	56.76	57.58	960968
2019-05-06	56.54	57.50	56.15	57.30	748177
2019-05-07	56.60	56.98	56.04	56.45	1301146
2019-05-08	56.28	56.74	55.85	56.03	923115
2019-05-09	55.33	55.93	54.97	55.89	949223
2019-05-10	55.62	56.54	54.85	56.48	861515
2019-05-13	55.22	56.18	53.90	54.24	1124600
2019-05-14	54.40	55.82	54.01	55.28	888037
2019-05-15	54.61	55.06	54.17	54.78	1179917
2019-05-16	55.13	56.12	55.05	55.52	1164102
2019-05-17	54.84	55.42	54.50	54.75	1270897
2019-05-20	54.34	55.33	54.34	54.87	909792
2019-05-21	55.34	55.49	55.01	55.32	1062126
2019-05-22	55.00	55.04	54.67	54.92	1263635
2019-05-23	54.40	54.40	53.00	53.59	1446854
2019-05-24	54.01	55.12	53.67	54.22	1310944
2019-05-28	54.17	54.49	53.87	54.12	3924527
2019-05-29	53.68	54.23	53.54	54.04	1154243
2019-05-30	54.26	54.67	53.86	54.12	1365882
2019-05-31	52.95	52.99	51.42	51.57	1784107
2019-06-03	51.50	53.07	51.36	53.01	1422347
2019-06-04	53.95	54.95	53.56	54.80	1785587
2019-06-05	54.87	55.00	53.96	54.54	935138
2019-06-06	54.48	55.24	54.34	55.14	978686
2019-06-07	55.11	55.66	55.11	55.37	1251986
2019-06-10	55.72	56.37	54.51	54.69	1864476
2019-06-11	55.29	55.48	54.73	54.78	1094960
2019-06-12	54.68	54.78	54.14	54.42	954673
2019-06-13	54.75	55.46	54.33	55.45	1202884
2019-06-14	55.46	56.02	54.96	55.91	594186
2019-06-17	55.89	56.03	54.78	54.86	709154
2019-06-18	55.17	56.17	54.87	55.99	716871
2019-06-19	56.16	56.80	55.93	56.17	1568633
2019-06-20	56.83	57.89	56.35	57.72	1317721
2019-06-21	57.88	58.56	57.60	57.63	2330728
2019-06-24	57.61	58.03	57.19	57.51	1194366
2019-06-25	57.50	57.54	56.24	56.43	1081543
2019-06-26	56.76	56.95	56.07	56.16	1208519
2019-06-27	56.39	57.05	56.30	56.80	565554
2019-06-28	57.35	58.11	57.07	57.92	1890484
2019-07-01	58.54	59.21	58.08	58.72	1717840
2019-07-02	58.49	58.65	57.31	57.77	1213408
2019-07-03	58.00	58.76	57.37	58.65	525040
2019-07-05	58.71	58.91	58.13	58.81	927281
2019-07-08	58.29	58.73	58.01	58.25	936332
2019-07-09	58.11	58.62	57.93	58.47	1162904
2019-07-10	58.47	58.96	57.81	58.08	788571
2019-07-11	58.28	58.64	57.75	58.22	1071507
2019-07-12	58.63	59.21	58.31	59.12	789916
2019-07-15	59.07	59.14	58.48	58.69	560740
2019-07-16	58.72	59.25	58.22	58.99	1152345
2019-07-17	58.80	58.80	58.03	58.40	999852
2019-07-18	58.50	59.78	58.31	59.70	1446316
2019-07-19	59.44	60.22	59.34	59.37	1675117
2019-07-22	59.25	59.51	58.73	58.84	1191907
2019-07-23	59.34	59.84	59.20	59.82	1124837
2019-07-24	59.56	60.64	59.48	60.58	1128301
2019-07-25	60.63	60.64	59.81	60.09	1706056
2019-07-26	59.93	60.81	59.10	60.68	1670600
2019-07-29	60.54	60.58	59.34	59.51	1451516
2019-07-30	59.00	59.45	58.61	59.43	1133813
2019-07-31	59.32	59.34	57.60	58.04	2188197
2019-08-01	57.99	58.01	55.22	55.70	1960758
2019-08-02	55.62	56.18	54.53	55.29	1784217
2019-08-05	53.87	54.49	52.96	53.72	1730741
2019-08-06	53.97	54.64	53.20	54.33	1305935
2019-08-07	53.20	54.01	52.48	53.84	1306454
2019-08-08	54.44	55.73	54.08	55.69	1425724
2019-08-09	55.16	55.50	54.49	54.99	836760
2019-08-12	54.41	54.57	52.72	52.88	1445605
2019-08-13	52.81	54.90	52.70	54.06	1206215
2019-08-14	53.08	53.08	52.25	52.43	1060915
2019-08-15	52.57	52.92	52.05	52.18	1339509
2019-08-16	52.25	53.57	52.10	53.29	1608571
2019-08-19	54.41	54.44	53.70	53.88	1166873
2019-08-20	53.44	54.00	53.01	53.27	855352
2019-08-21	53.83	54.03	53.59	53.74	683374
2019-08-22	54.18	54.49	53.64	54.09	860216
2019-08-23	53.72	54.22	51.99	52.31	1156192
2019-08-26	52.90	53.29	52.58	53.08	857487
2019-08-27	53.43	53.68	52.30	52.51	1049242
2019-08-28	51.97	52.71	51.96	52.51	1046258
2019-08-29	53.15	53.42	52.85	53.20	1050655
2019-08-30	53.58	53.98	53.11	53.22	1199566
2019-09-03	52.95	52.96	52.03	52.67	1139271
2019-09-04	52.73	52.93	52.42	52.56	1116639
2019-09-05	53.23	54.25	53.23	53.90	1081549
2019-09-06	53.91	54.72	53.65	54.50	1152738
2019-09-09	54.91	56.07	54.68	56.01	1335627
2019-09-10	55.97	56.68	55.78	56.65	1015542
2019-09-11	56.49	56.71	55.58	56.68	1054207
2019-09-12	56.41	57.54	55.92	57.36	1193976
2019-09-13	57.91	58.28	57.43	57.83	1096100
2019-09-16	57.44	57.70	56.69	56.92	984155
2019-09-17	56.54	57.20	56.45	57.17	1101072
2019-09-18	56.90	57.34	56.63	57.15	1172113
2019-09-19	57.10	57.72	56.87	56.90	639157
2019-09-20	57.10	57.36	56.41	56.56	1531604
2019-09-23	55.84	57.41	55.71	57.12	723246
2019-09-24	57.44	57.44	56.18	56.55	1117188
2019-09-25	56.62	57.00	56.24	56.78	799133
2019-09-26	56.62	56.97	56.14	56.72	725944
2019-09-27	57.23	57.45	56.90	57.37	655695
2019-09-30	57.43	57.72	56.99	57.14	966597
2019-10-01	57.56	57.56	55.14	55.18	765493
2019-10-02	54.89	54.89	53.59	53.71	1109995
2019-10-03	53.38	53.56	52.37	53.36	1100948
2019-10-04	53.32	54.79	53.32	54.75	921255
2019-10-07	54.62	54.92	54.29	54.29	748743
2019-10-08	53.45	53.57	52.34	52.37	970015
2019-10-09	53.14	53.63	52.80	53.30	1182928
2019-10-10	53.50	54.27	53.30	53.95	894165
2019-10-11	54.94	56.11	54.94	55.35	903317
2019-10-14	54.76	55.36	54.59	55.26	736015
2019-10-15	55.41	56.12	55.24	55.83	676244
2019-10-16	55.72	56.02	55.03	55.40	810370
2019-10-17	55.80	56.09	55.35	55.49	539722
2019-10-18	55.33	56.23	55.33	56.00	687063
2019-10-21	56.43	56.92	56.43	56.83	617996
2019-10-22	56.62	57.06	55.61	56.77	845300
2019-10-23	56.68	57.40	56.68	57.33	602189
2019-10-24	57.40	57.73	56.93	57.40	1055907
2019-10-25	53.00	55.34	53.00	54.51	2212544
2019-10-28	54.70	55.70	54.70	55.08	947225
2019-10-29	54.88	55.53	54.79	55.00	910616
2019-10-30	54.80	54.83	53.94	54.32	979160
2019-10-31	54.07	54.26	53.06	53.38	1411988
2019-11-01	53.94	54.61	53.94	54.55	970059
2019-11-04	55.17	55.46	55.01	55.42	973097
2019-11-05	55.48	56.40	55.41	56.27	1407031
2019-11-06	56.32	56.58	55.91	56.31	1257136
2019-11-07	56.68	57.03	55.72	55.86	1417002
2019-11-08	55.76	55.82	54.45	55.30	1185462
2019-11-11	54.74	55.89	54.74	55.56	819792
2019-11-12	55.45	56.09	55.31	55.87	982499
2019-11-13	55.25	55.25	54.37	54.40	832349
2019-11-14	54.27	54.75	54.21	54.59	690736
2019-11-15	54.92	55.04	54.34	54.62	980415
2019-11-18	54.33	54.46	53.63	54.28	630686
2019-11-19	54.66	55.14	54.50	54.79	948246
2019-11-20	54.33	54.57	53.69	54.28	734475
2019-11-21	54.36	54.61	54.04	54.34	734169
2019-11-22	54.64	55.23	54.49	54.62	683680
2019-11-25	54.58	55.02	54.40	54.85	960487
2019-11-26	54.54	54.80	54.25	54.64	848990
2019-11-27	54.68	55.26	54.68	55.21	777236
2019-11-29	55.21	55.41	54.98	55.10	468353
2019-12-02	54.63	55.05	53.79	53.85	942634
2019-12-03	52.89	53.70	52.17	52.35	1154170
2019-12-04	52.48	53.35	52.40	52.80	764330
2019-12-05	52.80	53.17	52.52	52.79	1189417
2019-12-06	53.77	53.97	53.39	53.66	790527
2019-12-09	53.52	53.75	53.17	53.25	768406
2019-12-10	53.36	53.64	53.12	53.24	933137
2019-12-11	52.95	53.77	52.74	53.52	1098052
2019-12-12	53.62	55.01	53.47	54.86	1122353
2019-12-13	54.57	55.14	53.96	54.29	1046681
2019-12-16	54.71	55.02	54.30	54.38	1051689
2019-12-17	54.40	54.92	54.24	54.66	868436
2019-12-18	54.83	55.31	54.57	54.74	1118905
2019-12-19	54.88	55.18	54.50	55.10	1016643
2019-12-20	55.49	55.88	54.64	55.05	2725062
2019-12-23	55.03	55.03	54.53	54.79	734433
2019-12-24	55.03	55.13	54.60	54.72	252478
2019-12-26	54.79	55.14	54.61	54.97	412865
2019-12-27	54.85	55.07	54.47	54.76	686320
2019-12-30	54.95	54.95	54.58	54.65	505481
2019-12-31	54.55	55.11	54.55	55.00	673947
2020-01-02	55.43	55.89	55.10	55.73	1164526
2020-01-03	54.66	55.06	54.23	54.91	896202
2020-01-06	54.36	55.03	54.19	55.00	851679
2020-01-07	54.89	55.65	54.39	55.35	868317
2020-01-08	55.29	56.05	55.21	55.59	1176942
2020-01-09	55.91	56.23	55.62	56.18	945250
2020-01-10	56.24	56.48	55.68	55.70	1122082
2020-01-13	55.84	56.20	55.68	56.05	1420868
2020-01-14	56.08	56.30	55.62	55.75	1703854
2020-01-15	55.58	55.68	55.04	55.21	1604764
2020-01-16	55.71	56.37	55.63	56.10	1425614
2020-01-17	56.10	57.16	56.10	57.08	1848263
2020-01-21	56.62	56.81	55.47	55.62	1608727
2020-01-22	55.85	56.15	55.57	55.61	1014749
2020-01-23	55.36	55.58	54.29	55.33	1073779
2020-01-24	55.33	55.34	54.00	54.36	1186327
2020-01-27	53.10	53.65	52.80	52.91	1150763
2020-01-28	53.51	54.34	53.28	53.85	1605236
2020-01-29	55.90	55.90	54.21	54.48	1638031
2020-01-30	53.90	54.46	53.58	54.43	1162068
2020-01-31	53.99	54.08	52.92	52.95	2459376
2020-02-03	53.51	54.52	53.35	53.87	1299370
2020-02-04	54.62	55.05	54.54	54.58	738248
2020-02-05	55.56	56.37	55.35	56.14	989811
2020-02-06	56.55	56.56	55.90	56.12	1058742
2020-02-07	55.65	55.98	55.31	55.59	733622
2020-02-10	55.35	55.80	55.24	55.80	592905
2020-02-11	55.94	56.89	55.83	56.34	748708
2020-02-12	56.40	57.00	56.37	56.52	758682
2020-02-13	56.12	56.51	55.64	55.99	1276306
2020-02-14	55.91	56.39	55.91	56.36	766534
2020-02-18	56.02	56.65	54.68	55.26	1324961
2020-02-19	55.56	56.00	55.31	55.91	726063
2020-02-20	55.68	56.37	55.58	55.98	929385
2020-02-21	55.59	55.65	54.37	54.41	1125358
2020-02-24	52.76	53.44	51.25	51.73	1299549
2020-02-25	52.05	52.34	49.12	49.48	1427507
2020-02-26	50.14	50.56	48.90	48.95	1491911
2020-02-27	48.05	48.90	46.46	46.81	1721796
2020-02-28	45.20	45.58	43.10	44.39	3159853
2020-03-02	44.60	47.11	43.97	47.08	2399142
2020-03-03	46.97	47.63	44.56	44.75	2615197
2020-03-04	45.61	46.34	44.15	46.24	2419238
2020-03-05	44.45	44.79	43.44	43.89	1824263
2020-03-06	41.56	43.83	41.21	42.28	3040992
2020-03-09	38.42	40.26	35.27	35.41	3157321
2020-03-10	37.37	38.68	34.72	37.57	4202419
2020-03-11	36.11	36.97	35.03	35.92	3555186
2020-03-12	32.72	33.78	30.86	30.98	4020909
2020-03-13	33.36	35.62	31.59	35.55	3880412
2020-03-16	29.51	32.69	29.17	29.31	2457759
2020-03-17	30.11	30.78	27.60	28.66	3726932
2020-03-18	26.40	27.50	25.34	27.21	2941353
2020-03-19	26.53	29.01	25.51	26.89	2373492
2020-03-20	27.05	28.04	25.14	25.68	3215538
2020-03-23	25.31	25.84	23.31	24.16	2243117
2020-03-24	25.99	29.73	25.84	29.61	2697061
2020-03-25	30.23	34.86	29.78	32.59	2908800
2020-03-26	33.00	34.66	32.25	33.85	2493702
2020-03-27	32.00	34.05	31.51	32.61	2035063
2020-03-30	32.20	33.44	30.96	33.21	2070269
2020-03-31	32.92	33.12	30.88	31.34	2277746
2020-04-01	29.37	29.75	27.02	27.40	2325757
2020-04-02	27.01	28.14	26.09	26.60	2529411
2020-04-03	26.33	27.10	25.80	26.41	1790906
2020-04-06	28.36	28.62	27.57	28.26	2556711
2020-04-07	30.61	31.34	28.71	28.81	2163526
2020-04-08	29.32	30.93	28.67	30.44	3185385
2020-04-09	31.85	34.50	31.35	32.60	2436578
2020-04-13	32.71	32.75	31.09	31.50	2120474
2020-04-14	32.11	32.57	31.26	31.58	2019780
2020-04-15	30.04	30.33	29.22	29.63	1740050
2020-04-16	29.34	29.61	28.40	28.63	1586521
2020-04-17	30.12	30.87	29.91	30.54	2239232
2020-04-20	29.60	30.51	29.05	29.79	1428390
2020-04-21	28.50	29.42	28.11	28.43	1346382
2020-04-22	29.39	29.50	28.85	29.05	1379198
2020-04-23	30.17	30.17	29.00	29.47	1652243
2020-04-24	29.81	30.33	28.76	29.98	2461882
2020-04-27	30.31	31.92	30.26	31.69	2469797
2020-04-28	34.28	35.13	32.81	33.61	3168224
2020-04-29	35.04	36.80	34.70	36.55	3426808
2020-04-30	35.66	36.69	35.25	36.41	3790034
2020-05-01	35.28	35.54	34.64	35.10	2575296
2020-05-04	34.34	35.15	33.89	34.97	1755185
2020-05-05	35.57	35.84	34.67	34.86	1950397
2020-05-06	35.34	35.44	33.71	33.96	2082688
2020-05-07	34.19	36.66	34.19	36.29	2184902
2020-05-08	37.24	38.31	36.58	38.21	1830309
2020-05-11	37.22	37.53	36.52	36.61	1404853
2020-05-12	37.01	37.33	34.92	34.93	1365194
2020-05-13	34.02	34.76	32.26	32.51	1582321
2020-05-14	31.59	33.73	30.74	33.62	1860644
2020-05-15	33.27	34.25	32.71	33.85	1473935
2020-05-18	35.62	37.18	35.27	36.77	1677636
2020-05-19	36.31	36.48	35.27	35.30	1129274
2020-05-20	36.12	36.70	35.93	36.12	897351
2020-05-21	35.85	37.10	35.53	37.00	1196293
2020-05-22	37.19	37.20	36.23	36.93	1630269
2020-05-26	38.74	39.71	38.51	39.13	2050040
2020-05-27	40.96	41.58	40.07	40.99	1475261
2020-05-28	41.62	41.79	40.36	40.80	2148709
2020-05-29	38.98	40.51	38.06	38.62	2718202
2020-06-01	38.62	39.86	37.95	39.52	1896862
2020-06-02	40.14	40.61	39.48	39.71	1431943
2020-06-03	40.68	43.17	40.34	43.03	1697175
2020-06-04	42.33	44.64	42.08	44.64	1753194
2020-06-05	47.26	48.41	46.57	47.05	1931102
2020-06-08	48.00	49.34	47.61	48.72	2680656
2020-06-09	46.53	47.65	46.04	47.27	1342271
2020-06-10	46.58	46.66	44.31	44.34	1805209
2020-06-11	41.30	42.70	39.93	40.05	2198117
2020-06-12	42.32	42.38	40.29	41.88	1514086
2020-06-15	39.82	43.46	39.60	43.01	1706860
2020-06-16	45.40	45.40	42.78	44.20	1884034
2020-06-17	43.91	44.19	42.79	42.85	1225207
2020-06-18	40.70	42.75	40.70	42.25	1741864
2020-06-19	43.52	43.59	41.11	42.17	3805830
2020-06-22	41.99	41.99	41.00	41.25	1336565
2020-06-23	41.20	42.49	41.20	41.89	1762135
2020-06-24	41.44	41.44	39.22	39.54	1696658
2020-06-25	39.30	40.26	38.88	40.00	2557539
2020-06-26	39.56	39.65	38.66	39.14	2283466
2020-06-29	40.01	40.37	39.20	40.35	1215305
2020-06-30	39.87	41.78	39.87	41.54	2169253
2020-07-01	41.90	42.31	39.91	40.16	1643122
2020-07-02	41.48	42.39	40.66	40.79	1495345
2020-07-06	42.02	43.27	41.89	42.26	2066406
2020-07-07	41.63	42.01	40.94	41.01	1088428
2020-07-08	41.17	41.89	41.00	41.87	1406902
2020-07-09	41.88	41.88	39.73	39.86	1727670
2020-07-10	40.05	41.93	40.05	41.89	1354868
2020-07-13	42.40	42.85	41.63	41.86	1376780
2020-07-14	42.04	42.68	41.41	42.53	1088709
2020-07-15	43.60	44.80	43.08	44.56	1819288
2020-07-16	44.02	45.32	43.51	44.76	1265440
2020-07-17	44.73	44.73	43.99	44.51	1200276
2020-07-20	43.85	44.39	43.56	43.86	1073270
2020-07-21	44.11	45.20	44.11	44.80	1085767
2020-07-22	44.78	45.25	44.28	44.98	967198
2020-07-23	44.84	45.38	44.59	45.02	959568
2020-07-24	44.95	45.28	44.46	44.77	1280977
2020-07-27	44.43	44.88	43.71	44.71	1382348
2020-07-28	46.99	47.00	43.30	43.43	2650866
2020-07-29	43.33	43.97	42.77	43.88	1828480
2020-07-30	42.58	42.60	41.63	42.45	1889254
2020-07-31	42.43	42.50	41.53	42.43	4586613
2020-08-03	42.76	43.70	42.19	42.97	1787994
2020-08-04	42.62	43.49	42.51	43.24	1587274
2020-08-05	43.70	44.99	43.31	44.65	1706899
2020-08-06	44.13	44.35	42.89	42.95	1541525
2020-08-07	42.65	44.34	42.60	44.32	1614062
2020-08-10	44.72	45.81	44.43	45.56	1139423
2020-08-11	46.60	47.40	46.12	46.18	1821881
2020-08-12	46.93	47.00	45.05	45.43	1183666
2020-08-13	44.81	45.44	44.58	44.89	801086
2020-08-14	44.60	45.53	44.54	45.22	1085996
2020-08-17	45.22	45.30	44.31	44.40	973806
2020-08-18	44.68	44.85	43.65	43.76	671851
2020-08-19	43.57	44.40	43.46	43.69	847933
2020-08-20	43.20	43.46	42.88	43.14	838028
2020-08-21	43.19	43.48	42.33	42.61	885609
2020-08-24	43.15	44.67	42.93	44.62	855402
2020-08-25	45.00	45.43	44.17	44.31	814322
2020-08-26	44.09	44.15	43.61	43.71	791150
2020-08-27	43.61	44.90	43.61	44.34	989292
2020-08-28	44.71	44.72	43.75	44.33	964266
2020-08-31	43.80	43.81	42.07	42.11	1691112
2020-09-01	41.75	43.28	41.54	42.88	1251922
2020-09-02	42.77	43.46	42.21	43.30	1257185
2020-09-03	43.64	44.53	42.12	42.52	1392888
2020-09-04	43.54	43.86	42.60	43.42	1351444
2020-09-08	43.04	43.35	41.73	42.09	1691428
2020-09-09	42.67	42.74	41.68	41.85	1078723
2020-09-10	41.98	42.80	40.65	40.77	1300479
2020-09-11	40.78	41.59	40.47	41.07	1204681
2020-09-14	41.44	41.81	41.00	41.32	973705
2020-09-15	41.35	41.53	39.93	39.95	1091820
2020-09-16	40.14	41.99	39.98	41.61	1856673
2020-09-17	41.14	41.48	40.64	41.29	1335616
2020-09-18	41.14	41.33	40.14	40.16	1776973
2020-09-21	38.96	39.49	38.28	39.00	1596072
2020-09-22	39.09	39.64	38.33	38.82	1101630
2020-09-23	39.05	39.82	37.73	37.79	1190562
2020-09-24	37.94	38.69	37.03	38.23	1159778
2020-09-25	37.73	38.91	37.48	38.63	1209007
2020-09-28	39.57	40.37	39.37	40.10	1626870
2020-09-29	39.75	40.14	39.18	40.06	1520282
2020-09-30	40.26	40.87	39.84	40.27	1541460
2020-10-01	40.37	40.81	39.85	40.36	1356384
2020-10-02	39.72	41.34	39.72	41.05	810744
2020-10-05	41.52	42.40	41.50	41.88	826306
2020-10-06	42.25	43.15	41.59	41.73	1476392
2020-10-07	42.17	43.19	42.17	43.09	1050097
2020-10-08	43.43	43.75	42.95	43.45	897588
2020-10-09	43.71	43.93	42.41	42.47	1269268
2020-10-12	42.68	43.00	42.30	42.80	1048556
2020-10-13	42.32	42.59	41.10	41.25	887274
2020-10-14	41.21	41.90	41.21	41.24	1148339
2020-10-15	40.73	41.57	40.51	41.56	986005
2020-10-16	41.70	41.87	40.86	41.20	857031
2020-10-19	41.30	41.93	40.80	40.87	786957
2020-10-20	41.50	42.03	41.12	41.22	852738
2020-10-21	41.24	41.42	40.96	41.09	707427
2020-10-22	40.99	43.12	40.87	42.94	1291182
2020-10-23	43.51	43.99	43.13	43.52	1420589
2020-10-26	42.84	42.92	41.49	41.99	1299732
2020-10-27	40.66	41.20	39.30	39.35	3035103
2020-10-28	38.20	39.08	37.80	38.25	2462553
2020-10-29	37.96	39.46	37.50	39.12	1674352
2020-10-30	38.70	39.50	38.53	39.22	1130374
2020-11-02	40.07	40.10	39.11	39.71	1204874
2020-11-03	40.74	41.97	40.58	41.80	1584554
2020-11-04	40.84	42.58	39.86	41.72	2680793
2020-11-05	41.73	43.13	41.60	43.01	1813235
2020-11-06	43.38	43.49	41.13	41.37	1858103
2020-11-09	44.54	48.96	44.53	47.64	3426945
2020-11-10	47.63	47.71	46.41	47.24	2611015
2020-11-11	47.28	47.38	44.91	45.55	1878824
2020-11-12	44.91	45.05	43.97	44.59	2588715
2020-11-13	44.98	46.52	44.72	46.30	765050
2020-11-16	48.00	48.47	47.26	48.32	1374188
2020-11-17	47.91	49.05	47.38	48.99	1491607
2020-11-18	49.20	50.20	48.89	48.99	1425007
2020-11-19	48.51	49.01	48.00	48.93	1556936
2020-11-20	48.78	49.14	48.37	49.00	1099714
2020-11-23	49.67	50.83	49.46	50.64	1540298
2020-11-24	51.27	52.67	51.26	52.60	1584143
2020-11-25	51.99	52.19	51.09	52.00	711922
2020-11-27	51.78	52.19	51.40	51.40	602679
2020-11-30	51.16	51.58	49.61	49.79	2464787
2020-12-01	50.03	50.15	49.07	49.62	2550954
2020-12-02	49.29	51.09	49.08	50.86	1398041
2020-12-03	50.54	51.84	50.54	51.36	1374983
2020-12-04	51.92	52.70	51.85	52.28	1111363
2020-12-07	51.65	51.70	50.34	50.71	1377558
2020-12-08	50.04	51.07	50.04	50.77	1444757
2020-12-09	51.19	51.37	50.01	50.05	1764639
2020-12-10	49.12	50.07	49.00	49.82	1848631
2020-12-11	48.76	49.53	48.37	48.77	1485054
2020-12-14	49.69	49.98	47.60	47.82	2074673
2020-12-15	48.40	48.70	47.75	48.34	1652716
2020-12-16	48.27	48.43	47.46	48.22	1558903
2020-12-17	48.52	48.59	47.71	48.40	1617859
2020-12-18	48.24	48.83	47.37	47.95	4847943
2020-12-21	48.19	48.19	46.81	47.50	1674229
2020-12-22	47.48	48.11	47.32	47.40	1571404
2020-12-23	47.91	48.95	47.89	48.54	914476
2020-12-24	48.60	48.84	47.85	48.48	415282
2020-12-28	48.67	49.58	48.60	48.68	676515
2020-12-29	49.04	49.25	48.33	48.39	926087
2020-12-30	48.45	49.22	48.41	48.78	668921
2020-12-31	48.60	49.67	48.51	49.61	928307
2021-01-04	49.65	50.00	48.06	48.31	1310752
2021-01-05	48.22	49.03	47.52	48.81	1762187
2021-01-06	49.73	51.51	49.72	51.10	1761324
2021-01-07	51.29	52.09	51.26	51.74	1920886
2021-01-08	52.43	52.43	51.05	51.86	978656
2021-01-11	51.19	51.95	51.00	51.80	883145
2021-01-12	52.00	52.96	51.88	52.56	981543
2021-01-13	52.37	53.08	52.09	52.70	1135809
2021-01-14	53.25	54.03	52.70	53.70	1353587
2021-01-15	52.83	53.88	52.49	53.31	1255531
2021-01-19	53.46	54.76	53.30	54.32	1851931
2021-01-20	54.36	54.59	53.56	53.68	1042544
2021-01-21	53.38	53.68	52.78	53.48	1079400
2021-01-22	52.90	53.70	52.55	53.46	1233577
2021-01-25	52.47	53.52	52.39	53.04	1381316
2021-01-26	53.47	53.57	52.34	52.37	804393
2021-01-27	51.41	51.65	50.86	51.21	1740788
2021-01-28	52.02	53.12	51.87	52.55	1713067
2021-01-29	50.76	51.48	48.88	49.27	3090353
2021-02-01	49.66	50.21	49.17	50.13	1805898
2021-02-02	50.57	51.32	50.25	50.59	1266424
2021-02-03	50.61	51.20	50.39	51.15	1043006
2021-02-04	51.30	52.99	51.18	52.82	1460480
2021-02-05	53.20	53.30	52.48	52.61	1281134
2021-02-08	52.78	54.09	52.78	54.06	1159769
2021-02-09	54.05	54.62	53.71	54.40	1236901
2021-02-10	54.84	54.84	53.82	54.22	1167581
2021-02-11	54.40	54.78	53.54	54.05	1094098
2021-02-12	53.97	54.66	53.61	54.13	1126436
2021-02-16	54.58	54.86	53.90	54.49	1077187
2021-02-17	54.36	54.90	53.83	54.27	1773776
2021-02-18	53.79	54.32	52.86	53.41	2113717
2021-02-19	53.91	55.23	53.81	55.10	1388111
2021-02-22	58.00	60.52	57.84	59.58	4417955
2021-02-23	59.31	59.58	58.04	58.68	2987642
2021-02-24	59.16	60.74	58.17	60.45	2256061
2021-02-25	61.09	61.57	58.28	58.37	1711662
2021-02-26	55.57	57.65	55.57	56.58	2289978
2021-03-01	57.75	59.04	57.32	58.21	1553702
2021-03-02	58.02	58.33	57.50	57.80	1310646
2021-03-03	57.82	58.90	57.68	57.91	1807236
2021-03-04	57.84	58.12	55.27	56.67	2036650
2021-03-05	57.89	58.89	56.35	58.68	1957552
2021-03-08	59.43	61.30	59.00	60.16	2018769
2021-03-09	59.66	60.89	58.83	59.78	1530706
2021-03-10	60.00	61.73	59.88	61.27	1209880
2021-03-11	60.53	61.80	60.22	61.10	1175603
2021-03-12	61.89	61.95	61.23	61.55	1071258
2021-03-15	61.30	61.49	59.88	61.27	1596781
2021-03-16	60.54	60.67	59.25	59.72	1348613
2021-03-17	60.47	60.67	59.25	60.27	1500220
2021-03-18	60.72	61.88	60.25	60.58	2486143
2021-03-19	60.09	60.83	59.24	60.39	6096311
2021-03-22	59.87	59.95	58.94	59.57	1821872
2021-03-23	59.29	59.50	57.74	57.94	1576783
2021-03-24	58.80	59.55	57.86	57.95	2445778
2021-03-25	58.04	59.94	57.47	59.70	1761153
2021-03-26	60.50	61.09	59.60	60.63	1112314
2021-03-29	59.52	60.35	59.18	59.80	4476792
2021-03-30	59.96	60.96	59.94	60.64	907019
2021-03-31	60.03	60.90	59.89	59.96	1686480
2021-04-01	59.73	60.88	59.58	60.86	1172892
2021-04-05	61.64	62.04	61.12	61.40	1079392
2021-04-06	61.40	61.98	61.19	61.73	1350992
2021-04-07	61.95	62.31	61.53	62.00	819237
2021-04-08	61.56	61.75	61.05	61.41	1422660
2021-04-09	61.81	62.25	61.39	61.96	1504093
2021-04-12	62.05	63.03	61.79	62.88	924511
2021-04-13	62.97	62.97	61.93	62.22	948657
2021-04-14	61.96	63.40	61.85	63.05	1380913
2021-04-15	63.30	63.45	62.72	63.15	1049423
2021-04-16	63.91	64.15	63.12	63.22	1489388
2021-04-19	63.48	63.71	62.79	63.26	1663062
2021-04-20	62.60	62.93	61.04	61.50	3022245
2021-04-21	61.25	62.93	61.00	62.89	960918
2021-04-22	62.85	62.87	61.37	61.64	2711567
2021-04-23	62.07	63.05	61.81	62.71	1868255
2021-04-26	62.91	63.57	62.24	62.34	1304364
2021-04-27	62.58	62.91	62.30	62.90	1699509
2021-04-28	63.60	64.88	63.05	63.69	1578477
2021-04-29	64.35	64.67	63.51	64.23	1137547
2021-04-30	64.04	64.33	63.32	63.87	1310419
2021-05-03	64.71	65.21	64.02	64.48	1388902
2021-05-04	64.38	64.77	63.52	64.66	1429035
2021-05-05	64.87	65.93	64.39	65.69	1424575
2021-05-06	65.93	66.60	64.98	66.57	1184159
2021-05-07	63.61	66.71	63.61	66.66	1136298
2021-05-10	67.12	67.97	66.75	66.81	1607907
2021-05-11	66.40	66.40	64.55	64.81	1142599
2021-05-12	65.30	65.67	63.22	63.42	1222983
2021-05-13	63.05	65.66	63.04	65.29	1731043
2021-05-14	65.56	67.06	65.54	66.83	890651
2021-05-17	66.40	67.02	65.88	66.87	844729
2021-05-18	66.77	67.01	65.62	65.68	1522997
2021-05-19	65.03	65.44	63.63	65.08	1823061
2021-05-20	65.16	65.41	64.46	64.96	1041576
2021-05-21	65.16	66.23	64.89	65.66	1060719
2021-05-24	65.86	65.98	65.35	65.76	969289
2021-05-25	65.77	66.44	63.94	63.99	1488811
2021-05-26	64.12	64.95	63.90	64.78	3376619
2021-05-27	65.32	66.21	64.78	65.27	2386179
2021-05-28	65.87	65.87	64.34	65.39	1343468
2021-06-01	66.11	66.85	65.94	66.23	2382615
2021-06-02	65.80	66.29	65.30	65.46	1028677
2021-06-03	64.72	66.10	64.72	65.72	923480
2021-06-04	65.75	66.00	64.98	65.94	703412
2021-06-07	66.17	66.17	65.41	65.52	716085
2021-06-08	65.22	66.22	64.70	66.16	882068
2021-06-09	65.89	65.89	65.05	65.08	826640
2021-06-10	66.14	66.19	64.34	64.38	767718
2021-06-11	64.65	65.02	64.58	64.87	623254
2021-06-14	64.87	65.00	64.02	64.24	935014
2021-06-15	63.04	64.99	63.03	64.55	1425972
2021-06-16	64.44	65.02	63.69	64.49	1093892
2021-06-17	64.94	65.08	61.53	61.81	1096073
2021-06-18	60.62	61.26	59.69	59.74	2011651
2021-06-21	60.45	61.67	60.35	61.62	975635
2021-06-22	61.50	62.12	60.73	61.74	1216561
2021-06-23	61.97	62.71	61.50	62.25	1002389
2021-06-24	62.54	63.25	62.08	62.92	1441050
2021-06-25	62.83	64.77	62.83	64.36	1785443
2021-06-28	64.35	64.43	63.04	63.14	1469560
2021-06-29	63.58	63.95	62.80	62.96	860419
2021-06-30	62.80	63.35	62.69	63.19	1099503
2021-07-01	63.87	63.98	63.17	63.54	1213691
2021-07-02	63.33	63.42	63.03	63.27	772843
2021-07-06	64.49	64.55	61.46	61.81	1312152
2021-07-07	60.69	62.13	60.69	61.86	896315
2021-07-08	60.43	60.86	59.55	59.94	1531676
2021-07-09	61.25	62.11	60.90	61.99	1122007
2021-07-12	61.83	62.72	61.14	62.50	1949480
2021-07-13	62.03	62.65	61.47	61.51	789461
2021-07-14	61.79	62.39	60.69	61.41	729837
2021-07-15	60.71	62.07	60.53	61.60	985366
2021-07-16	61.16	62.06	60.81	60.99	1136289
2021-07-19	59.58	60.00	58.66	59.20	1477155
2021-07-20	58.87	61.91	58.87	61.57	1670229
2021-07-21	62.24	63.87	62.12	63.06	1258904
2021-07-22	62.99	63.01	61.81	62.01	1179918
2021-07-23	62.68	63.12	61.94	62.19	622419
2021-07-26	62.17	63.20	62.17	62.64	1342304
2021-07-27	61.83	63.20	61.37	62.55	1057766
2021-07-28	62.96	63.86	61.32	62.47	1693906
2021-07-29	63.47	63.62	62.42	62.89	1184219
2021-07-30	62.64	63.10	61.83	62.13	1534190
2021-08-02	62.45	63.52	61.85	62.00	1218881
2021-08-03	62.25	63.09	60.61	62.99	1279540
2021-08-04	62.39	63.22	61.74	61.83	1832609
2021-08-05	62.45	63.61	62.22	63.60	1310224
2021-08-06	64.60	65.22	64.21	64.86	890707
2021-08-09	64.86	65.48	64.26	64.95	799455
2021-08-10	65.00	66.39	64.64	65.70	981615
2021-08-11	66.25	67.06	65.38	66.96	882477
2021-08-12	67.14	67.38	66.71	67.18	550091
2021-08-13	67.44	67.51	66.84	66.94	596843
2021-08-16	66.42	67.01	65.87	66.65	1210636
2021-08-17	65.96	66.59	65.35	66.08	790071
2021-08-18	65.89	66.74	65.46	65.51	787255
2021-08-19	64.48	65.35	64.11	64.59	657328
2021-08-20	64.53	65.32	64.22	65.03	1142325
2021-08-23	65.43	66.46	65.33	65.95	790318
2021-08-24	65.97	67.01	65.86	66.87	837502
2021-08-25	67.21	68.40	66.88	67.75	1002114
2021-08-26	67.94	67.94	66.63	66.66	786447
2021-08-27	66.95	68.19	66.86	68.12	558854
2021-08-30	67.43	68.27	67.01	67.16	549347
2021-08-31	66.65	67.25	66.31	66.81	1012543
2021-09-01	66.95	66.99	65.81	65.91	1027987
2021-09-02	66.21	66.68	65.95	66.38	928461
2021-09-03	66.42	66.43	65.52	66.00	846626
2021-09-07	66.04	66.40	65.25	65.31	804754
2021-09-08	65.15	65.54	64.58	64.95	676747
2021-09-09	64.85	66.22	64.76	65.26	1045807
2021-09-10	65.66	65.79	64.58	64.87	1194210
2021-09-13	65.71	66.41	64.94	65.94	1250852
2021-09-14	66.33	66.33	64.88	65.14	975973
2021-09-15	65.27	66.49	65.15	66.08	948173
2021-09-16	66.36	66.63	65.41	65.74	1095976
2021-09-17	65.30	66.37	64.66	65.16	2344242
2021-09-20	63.48	63.89	60.97	61.98	1395735
2021-09-21	62.60	62.60	61.04	61.71	1508410
2021-09-22	62.63	63.20	62.27	62.57	1072740
2021-09-23	63.08	64.70	63.08	64.22	843399
2021-09-24	64.33	65.41	64.18	64.45	975810
2021-09-27	65.11	67.09	65.11	66.53	1009444
2021-09-28	66.48	66.98	65.45	65.62	1135214
2021-09-29	65.68	65.88	64.91	65.35	861187
2021-09-30	65.68	65.97	64.01	64.40	1493941
2021-10-01	64.52	66.13	64.22	65.63	1014631
2021-10-04	65.46	66.67	64.94	65.12	1163797
2021-10-05	65.27	66.80	64.94	66.65	1912280
2021-10-06	66.04	67.35	65.66	67.18	1361985
2021-10-07	68.00	68.74	67.76	67.97	1008877
2021-10-08	68.23	69.37	68.04	68.92	1484114
2021-10-11	69.24	69.78	68.08	68.12	1022404
2021-10-12	68.33	68.66	67.44	67.57	891829
2021-10-13	67.37	67.54	65.71	67.02	1179895
2021-10-14	67.73	68.55	67.35	68.43	838936
2021-10-15	69.34	69.55	68.29	68.65	1093544
2021-10-18	68.27	69.14	68.07	68.61	894746
2021-10-19	69.28	69.50	68.72	69.03	875552
2021-10-20	68.91	69.96	68.61	69.77	947995
2021-10-21	69.43	69.85	68.66	69.01	1079670
2021-10-22	69.36	69.90	68.91	69.44	1036185
2021-10-25	69.56	70.07	69.26	69.64	828160
2021-10-26	70.00	70.13	69.40	69.51	1007177
2021-10-27	69.50	69.51	66.29	66.47	2320908
2021-10-28	66.58	66.93	65.92	66.91	998103
2021-10-29	67.07	67.44	66.55	67.09	1384848
2021-11-01	67.54	68.06	67.39	67.84	1287607
2021-11-02	67.90	68.49	67.57	68.28	1089634
2021-11-03	67.97	70.34	67.88	69.16	1271883
2021-11-04	69.19	69.19	67.37	68.46	1270614
2021-11-05	69.00	69.95	68.64	68.95	774626
2021-11-08	69.14	69.83	68.60	68.77	616215
2021-11-09	68.23	68.69	67.77	68.31	706288
2021-11-10	68.29	69.02	67.90	68.46	696020
2021-11-11	68.59	69.47	68.38	69.21	476667
2021-11-12	69.14	69.67	68.67	69.59	679202
2021-11-15	70.30	71.78	69.90	71.69	2870524
2021-11-16	72.10	72.93	71.70	72.11	1808223
2021-11-17	71.92	72.11	70.75	71.59	1699265
2021-11-18	71.54	71.78	70.71	71.22	1472216
2021-11-19	70.73	71.30	69.52	70.87	2455180
2021-11-22	71.12	73.14	70.76	72.32	2158853
2021-11-23	72.68	73.79	71.99	73.54	2883202
2021-11-24	73.22	74.30	72.87	73.93	2484331
2021-11-26	71.18	71.74	69.90	70.91	1709516
2021-11-29	72.06	72.15	70.23	70.92	1720368
2021-11-30	69.62	69.79	68.26	68.58	2777061
2021-12-01	69.95	70.43	67.72	67.76	2533992
2021-12-02	68.18	70.54	68.00	70.07	2158140
2021-12-03	69.47	70.19	68.66	69.18	2558949
2021-12-06	70.18	70.99	69.61	69.98	2326208
2021-12-07	70.58	71.89	70.28	71.22	1758364
2021-12-08	71.55	72.10	71.19	71.62	1269251
2021-12-09	70.87	71.97	70.60	71.54	1204822
2021-12-10	72.11	72.32	71.38	71.99	1279638
2021-12-13	72.00	72.08	71.12	71.28	1821062
2021-12-14	71.07	72.52	71.07	72.00	1684760
2021-12-15	72.28	72.55	71.56	72.37	1918491
2021-12-16	73.26	73.91	72.58	73.17	1540926
2021-12-17	73.25	73.44	71.34	71.64	4109271
2021-12-20	70.13	70.29	65.94	66.92	2943900
2021-12-21	67.68	70.73	67.62	70.33	1809897
2021-12-22	69.90	70.59	69.56	70.17	1564877
2021-12-23	70.74	72.00	70.53	71.58	1380686
2021-12-27	71.48	72.96	71.18	72.95	707376
2021-12-28	73.00	73.55	72.23	72.34	1026325
2021-12-29	72.41	72.70	71.35	72.28	562393
2021-12-30	72.17	72.94	72.04	72.11	423714
2021-12-31	72.02	72.60	71.94	72.33	512604
2022-01-03	72.63	74.09	72.46	73.21	981015
2022-01-04	74.11	75.92	74.07	75.62	1192677
2022-01-05	75.71	76.42	74.02	74.22	1581620
2022-01-06	75.22	75.40	74.00	75.02	1445525
2022-01-07	75.49	76.74	74.92	76.26	1536818
2022-01-10	76.79	76.84	75.09	75.81	1443699
2022-01-11	76.33	76.94	75.50	76.82	823713
2022-01-12	77.11	77.68	76.07	76.52	882537
2022-01-13	77.22	77.52	76.23	76.58	935769
2022-01-14	75.39	76.89	74.96	76.82	828066
2022-01-18	76.69	76.83	75.16	75.80	1315086
2022-01-19	76.02	76.02	74.43	74.59	949501
2022-01-20	74.71	75.68	73.50	73.64	1673057
2022-01-21	73.12	73.83	71.66	72.00	1670936
2022-01-24	70.65	72.39	68.49	72.16	1950564
2022-01-25	71.20	73.06	69.33	72.62	1478110
2022-01-26	73.18	74.69	72.04	73.06	1272597
2022-01-27	74.18	75.50	71.84	72.41	1257929
2022-01-28	71.83	72.18	70.10	72.10	1166547
2022-01-31	72.49	73.15	70.75	73.06	2415831
2022-02-01	72.80	74.38	72.01	74.18	1381682
2022-02-02	74.12	74.85	73.48	74.02	1281682
2022-02-03	74.38	74.38	72.59	72.70	1133041
2022-02-04	72.62	75.61	72.44	74.77	1580142
2022-02-07	74.94	76.26	74.85	74.94	2032048
2022-02-08	76.50	78.26	75.33	78.19	2971923
2022-02-09	78.69	79.18	78.00	78.95	1664223
2022-02-10	79.00	80.36	78.16	78.59	1749973
2022-02-11	78.24	78.94	75.64	76.04	2545847
2022-02-14	76.17	76.59	73.41	74.19	2108448
2022-02-15	75.10	76.09	74.61	75.77	1325507
2022-02-16	75.30	76.36	74.94	75.65	1534670
2022-02-17	74.80	75.13	72.63	72.82	1973557
2022-02-18	72.63	73.45	72.35	72.48	2240882
2022-02-22	71.80	72.51	70.50	71.10	1471466
2022-02-23	71.70	72.16	69.37	69.56	2747602
2022-02-24	67.17	68.82	66.18	68.50	1779076
2022-02-25	68.94	71.75	68.92	71.69	3103757
2022-02-28	69.73	71.21	69.59	70.64	2899627
2022-03-01	69.71	70.15	66.86	67.47	3206314
2022-03-02	68.51	70.28	68.12	69.37	2113718
2022-03-03	69.68	70.15	67.86	69.01	1579860
2022-03-04	67.65	67.74	66.33	67.06	1302612
2022-03-07	66.23	66.34	64.35	64.37	1707972
2022-03-08	64.62	66.98	64.56	64.89	2369076
2022-03-09	65.48	67.25	65.42	66.17	1092954
2022-03-10	65.24	66.13	64.80	65.56	775725
2022-03-11	66.34	66.83	64.98	65.06	1342337
2022-03-14	66.15	67.31	66.00	66.21	2011345
2022-03-15	66.70	67.67	66.35	67.48	2786127
2022-03-16	68.18	70.08	68.18	69.56	1885010
2022-03-17	69.16	70.18	68.43	70.04	1362775
2022-03-18	69.72	70.16	68.72	70.03	3581709
2022-03-21	70.77	70.92	69.32	69.84	2027299
2022-03-22	70.73	71.95	70.65	70.98	2195569
2022-03-23	71.07	71.53	70.52	70.79	1843958
2022-03-24	71.07	72.20	70.60	71.85	2637153
2022-03-25	71.69	73.62	71.49	73.60	1148707
2022-03-28	73.71	73.71	72.72	73.37	2281926
2022-03-29	74.17	74.90	73.73	74.59	1817918
2022-03-30	74.63	75.26	74.17	74.56	1059306
2022-03-31	74.60	75.26	73.40	73.41	2060202
2022-04-01	74.21	74.76	73.27	73.89	1185958
2022-04-04	73.51	73.82	72.57	73.41	1230338
2022-04-05	73.40	75.01	73.24	74.38	1409511
2022-04-06	74.03	74.58	73.53	73.97	1802434
2022-04-07	73.72	73.74	71.45	73.06	1593672
2022-04-08	73.57	74.16	73.08	73.62	1608015
2022-04-11	74.42	74.53	73.23	73.30	1233201
2022-04-12	73.61	74.81	72.70	72.98	1172718
2022-04-13	72.55	74.01	72.51	74.00	1006745
2022-04-14	74.03	74.92	73.90	73.95	1095241
2022-04-18	73.64	74.40	73.48	73.92	1036143
2022-04-19	73.93	75.33	73.93	75.17	1314193
2022-04-20	75.51	76.63	75.40	76.21	1122764
2022-04-21	76.88	77.22	74.88	75.02	1046724
2022-04-22	74.61	74.61	72.23	72.34	1308471
2022-04-25	71.94	72.08	69.33	71.85	2003306
2022-04-26	70.65	71.84	69.84	69.86	1839162
2022-04-27	69.76	70.69	69.19	69.92	1520175
2022-04-28	70.40	70.95	69.00	70.64	1976472
2022-04-29	69.83	70.74	67.91	68.14	2222182
2022-05-02	68.22	68.81	67.36	68.78	1924295
2022-05-03	69.08	70.58	68.68	69.86	1498045
2022-05-04	69.96	73.52	69.78	73.41	2348109
2022-05-05	72.69	73.03	70.52	71.51	2385925
2022-05-06	71.49	71.57	69.48	70.26	3969963
2022-05-09	69.62	70.36	68.42	68.99	1798664
2022-05-10	69.83	70.40	67.54	69.13	1618888
2022-05-11	69.11	70.36	67.98	68.07	1359043
2022-05-12	68.01	68.32	65.98	67.62	1757913
2022-05-13	68.10	70.73	68.04	70.02	2264479
2022-05-16	70.23	70.73	69.25	70.08	2671913
2022-05-17	71.27	73.20	70.85	72.77	1805777
2022-05-18	72.14	72.27	71.24	71.44	2330516
2022-05-19	70.37	72.10	69.56	69.75	4004464
2022-05-20	70.36	70.79	67.76	69.24	2435832
2022-05-23	70.39	70.95	69.56	70.53	1637756
2022-05-24	69.94	70.55	68.05	70.34	2081943
2022-05-25	70.46	71.41	70.06	70.96	1808903
2022-05-26	71.61	72.25	71.26	71.98	1461315
2022-05-27	72.39	72.96	71.78	72.94	1349639
2022-05-31	72.46	73.57	71.77	72.93	2696804
2022-06-01	72.59	72.63	70.06	71.60	1513232
2022-06-02	71.72	72.20	70.87	72.19	1213522
2022-06-03	71.83	72.03	70.78	70.88	1230400
2022-06-06	71.41	72.30	70.84	71.73	1042458
2022-06-07	71.29	72.33	70.78	72.20	1274944
2022-06-08	71.82	72.36	71.24	71.62	821907
2022-06-09	71.61	72.04	70.29	70.29	1264181
2022-06-10	68.93	68.97	66.30	66.33	1653156
2022-06-13	64.68	64.90	63.19	63.59	1426677
2022-06-14	63.96	64.90	63.38	63.94	1376830
2022-06-15	64.82	66.01	63.93	64.96	1622374
2022-06-16	63.71	63.78	61.98	62.84	2965623
2022-06-17	62.85	64.08	62.42	63.86	4597964
2022-06-21	65.16	65.77	64.08	65.48	1622443
2022-06-22	64.30	65.94	64.20	65.51	1387894
2022-06-23	65.78	65.88	64.22	65.20	1355882
2022-06-24	65.82	68.65	65.69	68.55	2380913
2022-06-27	65.21	69.05	65.21	67.78	1710969
2022-06-28	68.34	69.55	67.83	68.11	1168522
2022-06-29	68.10	68.38	67.29	67.33	993921
2022-06-30	66.25	67.56	65.41	66.79	1296449
2022-07-01	66.65	67.97	66.33	67.77	1575374
2022-07-05	66.80	66.80	64.76	66.57	1219984
2022-07-06	65.97	67.05	65.40	66.33	1582231
2022-07-07	66.96	67.78	66.86	67.06	1247949
2022-07-08	67.02	67.84	66.77	66.92	1364579
2022-07-11	66.17	67.04	66.05	66.20	1171002
2022-07-12	65.86	66.91	65.45	65.73	1881691
2022-07-13	64.82	65.31	62.84	63.49	1550705
2022-07-14	62.02	62.28	61.05	61.13	1607075
2022-07-15	61.81	62.85	61.07	62.69	1497013
2022-07-18	63.61	63.82	62.19	62.53	1017644
2022-07-19	63.29	64.38	63.14	63.87	1370613
2022-07-20	63.51	64.59	63.00	64.25	1509850
2022-07-21	64.14	64.70	63.25	64.67	826225
2022-07-22	64.83	65.27	63.29	63.91	896492
2022-07-25	64.54	64.93	63.92	64.91	1093099
2022-07-26	64.47	64.82	63.70	63.93	862545
2022-07-27	64.34	65.40	63.99	64.89	1086700
2022-07-28	64.81	65.01	63.48	64.91	903746
2022-07-29	65.07	67.32	65.00	66.94	1898244
2022-08-01	66.47	67.21	65.69	67.12	1289493
2022-08-02	66.58	67.37	66.09	66.19	1082656
2022-08-03	66.88	68.24	66.37	68.05	1157716
2022-08-04	68.04	68.71	67.69	67.98	1155770
2022-08-05	68.11	68.93	67.74	68.22	793645
2022-08-08	68.71	69.55	68.54	68.79	1180770
2022-08-09	71.10	74.77	70.14	73.69	3031279
2022-08-10	74.23	76.24	74.10	76.16	2290283
2022-08-11	76.69	78.27	76.69	77.49	1721115
2022-08-12	78.21	79.54	77.83	79.51	1615530
2022-08-15	78.88	79.99	78.77	79.13	1469386
2022-08-16	79.00	79.59	78.35	78.98	1844271
2022-08-17	78.40	79.29	78.12	78.72	1689889
2022-08-18	78.47	79.65	78.07	79.29	1331239
2022-08-19	78.89	79.15	77.79	78.15	2136796
2022-08-22	76.83	77.23	76.24	76.38	1200684
2022-08-23	76.52	77.31	75.88	76.10	1967963
2022-08-24	75.72	77.06	75.57	76.99	1392062
2022-08-25	77.28	78.60	77.28	78.39	1362565
2022-08-26	78.78	79.22	76.56	76.61	1284134
2022-08-29	76.09	76.44	75.38	75.71	1286615
2022-08-30	75.86	76.03	74.91	75.29	1851220
2022-08-31	75.42	75.93	74.72	74.76	1659673
2022-09-01	74.75	74.75	73.29	74.68	1625595
2022-09-02	75.70	76.26	74.07	74.44	1346444
2022-09-06	74.61	74.86	73.31	74.43	1613659
2022-09-07	73.55	75.49	73.16	75.31	2987828
2022-09-08	75.46	76.92	74.90	76.80	2545854
2022-09-09	77.24	78.53	77.24	78.29	2111195
2022-09-12	78.62	79.80	78.46	79.78	2205884
2022-09-13	78.28	79.69	77.30	77.41	2375887
2022-09-14	77.72	78.43	76.89	77.58	1701502
2022-09-15	77.75	78.51	76.97	77.47	2026897
2022-09-16	76.98	77.22	75.83	77.01	3448903
2022-09-19	75.99	77.64	75.83	77.43	1701881
2022-09-20	76.82	77.18	76.10	76.84	1354527
2022-09-21	77.35	78.13	76.06	76.06	1633424
2022-09-22	76.15	76.48	75.27	75.42	1589518
2022-09-23	74.12	74.41	71.22	72.41	1795607
2022-09-26	71.87	72.89	71.26	71.34	1523080
2022-09-27	72.00	72.59	70.72	71.47	1083088
2022-09-28	70.88	73.54	70.61	72.91	1333120
2022-09-29	72.28	72.46	70.84	71.42	1714130
2022-09-30	71.51	73.57	71.27	72.15	2136171
2022-10-03	73.07	75.82	71.83	75.55	2095666
2022-10-04	76.50	79.13	76.33	79.00	1593015
2022-10-05	77.99	78.99	77.64	78.53	1399028
2022-10-06	77.91	78.70	77.50	78.32	1614709
2022-10-07	76.79	77.33	75.52	76.04	1663229
2022-10-10	76.26	77.09	75.44	76.12	2535305
2022-10-11	75.26	77.08	75.07	75.71	1350000
2022-10-12	75.53	76.57	75.06	76.04	1519714
2022-10-13	74.91	78.98	74.09	78.78	2192761
2022-10-14	79.15	79.95	76.43	76.61	1598810
2022-10-17	78.03	78.62	77.23	78.22	1606958
2022-10-18	79.98	80.27	79.14	79.88	1582223
2022-10-19	79.12	80.05	78.40	78.77	1925619
2022-10-20	78.48	79.60	77.51	77.56	1767235
2022-10-21	77.45	79.09	76.55	78.84	6279405
2022-10-24	78.91	80.39	78.80	80.03	1862637
2022-10-25	79.38	80.36	79.34	80.14	2180290
2022-10-26	80.54	81.28	80.33	80.88	1779513
2022-10-27	81.48	82.65	81.36	81.84	1740124
2022-10-28	83.00	88.31	82.81	88.01	3594246
2022-10-31	86.50	88.52	86.43	88.13	2493747
2022-11-01	87.46	89.18	87.46	88.32	1601447
2022-11-02	88.06	89.27	86.48	86.79	2120324
2022-11-03	85.54	87.28	85.19	86.51	1361769
2022-11-04	87.89	89.90	87.26	89.88	1620541
2022-11-07	90.00	90.39	88.95	90.03	1271481
2022-11-08	89.93	91.02	89.20	90.65	1335671
2022-11-09	89.61	91.11	89.25	89.47	1024256
2022-11-10	91.91	93.82	90.75	93.62	1772205
2022-11-11	94.58	96.17	93.70	95.00	1970595
2022-11-14	94.30	95.40	93.70	93.74	1605219
2022-11-15	94.27	95.20	92.64	93.33	1443871
2022-11-16	93.34	93.95	92.36	92.91	1648362
2022-11-17	88.83	90.42	88.50	89.81	2291146
2022-11-18	90.87	91.55	89.63	90.90	1600158
2022-11-21	90.79	91.31	89.72	91.01	1190499
2022-11-22	91.66	92.22	91.37	91.71	999951
2022-11-23	91.13	91.95	90.75	91.78	729894
2022-11-25	91.99	92.49	91.64	92.47	626025
2022-11-28	91.54	92.49	89.47	89.54	1360753
2022-11-29	89.73	90.42	89.23	89.84	1489190
2022-11-30	88.56	90.15	87.64	89.68	4841458
2022-12-01	90.46	91.53	89.57	90.92	1836260
2022-12-02	89.88	92.31	89.88	92.18	1462369
2022-12-05	91.28	91.38	88.60	89.92	1598914
2022-12-06	90.20	90.89	88.82	89.79	1425275
2022-12-07	89.55	91.69	88.80	90.24	1458346
2022-12-08	89.54	90.85	88.72	89.11	1841109
2022-12-09	89.12	89.65	87.94	88.07	1433883
2022-12-12	88.47	90.47	87.30	90.27	1340050
2022-12-13	92.01	92.40	89.63	89.85	1476568
2022-12-14	89.80	90.37	87.86	88.17	1625991
2022-12-15	87.10	87.11	85.62	86.10	1529616
2022-12-16	84.35	85.40	83.51	84.92	5562623
2022-12-19	84.96	85.87	83.68	84.31	1576609
2022-12-20	84.46	85.56	84.38	84.85	1328034
2022-12-21	85.87	86.94	85.69	86.22	1031196
2022-12-22	85.53	85.78	83.97	85.08	1059614
2022-12-23	84.97	85.70	84.83	85.56	688465
2022-12-27	85.88	86.41	84.82	85.08	947025
2022-12-28	85.22	85.47	84.35	84.40	1029925
2022-12-29	84.73	85.84	84.52	85.51	752467
2022-12-30	84.73	85.17	83.30	83.92	1059601
2023-01-03	84.25	85.00	83.30	83.77	1741886
2023-01-04	84.27	85.14	84.18	85.01	1655575
2023-01-05	84.79	84.95	84.00	84.39	1845727
2023-01-06	85.24	87.63	84.78	87.46	1593274
2023-01-09	87.56	88.21	86.48	86.87	1745885
2023-01-10	86.89	87.73	86.20	87.62	1050426
2023-01-11	88.20	90.74	88.12	89.25	2150039
2023-01-12	89.35	89.54	88.21	88.36	1247647
2023-01-13	87.71	89.64	87.08	89.32	1061531
2023-01-17	89.53	89.92	88.50	89.34	1124180
2023-01-18	89.69	89.95	87.31	87.41	1243282
2023-01-19	86.33	87.59	85.98	86.91	1733644
2023-01-20	87.34	88.13	86.69	87.96	1449923
2023-01-23	88.02	89.74	88.02	89.34	876325
2023-01-24	89.18	90.07	88.04	89.77	827736
2023-01-25	88.92	90.76	88.70	90.69	1057878
2023-01-26	91.05	92.28	90.62	92.26	1374576
2023-01-27	91.98	93.36	91.94	93.05	1870614
2023-01-30	92.46	93.73	92.37	93.39	2460400
2023-01-31	92.20	92.95	87.04	92.55	4973805
2023-02-01	92.64	93.19	90.07	92.08	1992970
2023-02-02	92.51	93.11	90.81	92.87	2110021
2023-02-03	92.30	93.44	91.73	92.31	1487682
2023-02-06	91.71	92.19	90.66	91.56	1387407
2023-02-07	91.44	92.95	90.70	92.75	1124564
2023-02-08	92.19	93.87	90.70	91.13	1767786
2023-02-09	91.84	92.19	89.58	89.65	1370852
2023-02-10	89.44	90.57	88.97	90.38	1167348
2023-02-13	90.39	93.01	90.17	93.00	1046273
2023-02-14	92.96	93.15	91.11	91.98	819312
2023-02-15	91.66	92.02	91.17	92.01	876957
2023-02-16	91.18	92.07	90.91	91.38	785232
2023-02-17	91.32	91.44	90.51	91.03	1127755
2023-02-21	90.27	90.28	87.30	87.78	1194023
2023-02-22	87.49	88.53	87.36	88.15	1154439
2023-02-23	88.46	89.54	87.72	88.95	771823
2023-02-24	88.19	90.79	87.36	88.89	877379
2023-02-27	89.48	89.79	88.56	88.68	811512
2023-02-28	88.91	90.27	88.79	89.56	1558784
2023-03-01	88.70	91.57	88.59	91.23	2160116
2023-03-02	88.76	89.15	82.10	86.18	4942708
2023-03-03	86.09	87.65	85.53	87.56	1655395
2023-03-06	87.18	87.35	85.50	85.70	1740830
2023-03-07	85.45	86.01	83.82	84.33	1378278
2023-03-08	84.38	84.61	82.75	83.23	1532359
2023-03-09	82.95	83.16	78.68	78.91	1812532
2023-03-10	77.46	79.46	76.13	77.01	2249812
2023-03-13	73.90	74.26	71.55	72.13	3426021
2023-03-14	75.03	75.14	72.59	73.37	2553565
2023-03-15	69.38	71.23	68.82	69.69	3045620
2023-03-16	68.51	72.77	67.87	72.56	2840897
2023-03-17	71.81	71.81	69.60	69.99	14716678
2023-03-20	70.52	73.20	70.48	72.94	3260217
2023-03-21	74.75	75.66	74.68	75.14	3722482
2023-03-22	75.07	75.48	72.34	72.37	1294315
2023-03-23	72.38	73.89	70.93	71.26	2215993
2023-03-24	69.96	71.60	68.94	71.59	1870770
2023-03-27	73.33	73.33	71.69	72.33	1179576
2023-03-28	71.92	72.59	71.52	72.31	878898
2023-03-29	73.36	73.47	72.26	73.34	925293
2023-03-30	74.22	74.96	73.59	74.14	1280675
2023-03-31	74.13	74.66	73.10	74.32	2445757
2023-04-03	74.37	74.72	73.08	73.64	2354012
2023-04-04	74.20	74.40	71.79	72.40	1837586
2023-04-05	71.60	73.12	71.05	73.07	2034505
2023-04-06	73.24	74.25	73.18	73.42	1363678
2023-04-10	73.55	74.57	73.25	74.28	1205006
2023-04-11	74.64	75.88	73.39	75.56	901780
2023-04-12	76.21	76.26	74.94	75.33	803757
2023-04-13	74.97	75.57	74.27	75.07	1527903
2023-04-14	75.84	76.35	75.00	75.89	1291568
2023-04-17	75.57	77.15	75.02	77.07	1370061
2023-04-18	77.20	77.31	76.61	76.98	1402561
2023-04-19	77.26	77.49	76.40	77.11	1484307
2023-04-20	76.36	76.59	75.58	75.99	1718005
2023-04-21	75.82	75.82	74.22	75.15	6534328
2023-04-24	75.27	75.89	75.15	75.74	1037903
2023-04-25	74.81	74.99	73.06	73.16	1287392
2023-04-26	72.85	74.00	72.58	72.98	1284337
2023-04-27	73.03	74.78	72.88	74.66	1237156
2023-04-28	70.81	74.79	70.00	74.69	1713435
2023-05-01	73.46	74.93	73.05	73.98	1972368
2023-05-02	73.30	73.30	69.99	71.29	1599987
2023-05-03	71.54	72.36	70.03	70.07	1405849
2023-05-04	69.11	69.37	66.79	69.29	1986829
2023-05-05	70.85	71.91	70.49	71.51	1227133
2023-05-08	72.28	72.60	71.19	71.40	797200
2023-05-09	70.44	71.08	70.24	70.51	1595400
2023-05-10	71.10	71.13	69.52	70.06	990260
2023-05-11	68.51	69.32	68.25	68.72	1905333
2023-05-12	69.39	69.65	67.03	67.49	1740063
2023-05-15	67.77	68.79	67.50	68.75	1136002
2023-05-16	68.75	68.77	67.11	67.26	981603
2023-05-17	68.14	69.93	67.90	69.39	1148871
2023-05-18	68.88	70.01	68.43	69.86	1222888
2023-05-19	70.17	70.36	68.83	69.42	974146
2023-05-22	69.59	70.42	68.83	70.18	1220173
2023-05-23	70.17	71.33	70.12	70.49	1047253
2023-05-24	70.12	70.23	68.24	68.51	1000974
2023-05-25	68.21	68.59	67.38	68.01	1379363
2023-05-26	68.21	68.70	67.87	68.17	1134900
2023-05-30	68.15	68.49	67.22	68.43	1471956
2023-05-31	67.15	67.36	65.17	65.46	3535183
2023-06-01	66.03	67.05	65.30	66.98	1502940
2023-06-02	68.10	69.86	67.72	69.47	1342109
2023-06-05	69.39	69.44	67.88	68.39	1229630
2023-06-06	68.38	70.26	68.25	70.03	988385
2023-06-07	70.24	71.50	69.71	71.27	820386
2023-06-08	70.91	71.46	70.34	70.83	975254
2023-06-09	71.53	71.66	70.78	71.39	998714
2023-06-12	71.03	71.95	70.86	71.45	838056
2023-06-13	71.63	73.67	71.37	73.36	1216578
2023-06-14	74.03	74.49	72.10	72.35	994119
2023-06-15	71.78	74.13	71.49	74.10	1306644
2023-06-16	75.10	75.29	73.84	74.78	3111159
2023-06-20	73.73	73.96	72.15	73.00	1236010
2023-06-21	72.71	73.77	72.37	73.14	2050933
2023-06-22	73.04	73.05	71.98	72.52	782021
2023-06-23	72.90	72.90	71.93	72.40	1501513
2023-06-26	72.19	73.54	72.19	73.06	832106
2023-06-27	73.14	74.72	72.83	74.49	823953
2023-06-28	74.10	74.46	73.38	74.10	798797
2023-06-29	74.10	75.65	73.95	75.61	889254
2023-06-30	76.12	76.66	75.61	75.84	881503
2023-07-03	75.86	76.91	75.64	76.59	554283
2023-07-05	75.75	76.10	74.70	75.75	897360
2023-07-06	74.66	75.28	74.11	75.20	1211029
2023-07-07	75.41	77.44	75.37	76.62	1489787
2023-07-10	76.39	77.16	76.09	76.68	838258
2023-07-11	77.00	78.57	76.89	78.31	873442
2023-07-12	79.25	79.40	78.03	78.60	1300580
2023-07-13	78.84	80.01	78.57	79.90	1251580
2023-07-14	80.09	80.09	78.78	79.14	1449117
2023-07-17	78.69	80.87	78.48	80.57	731303
2023-07-18	80.28	82.00	80.28	81.47	828639
2023-07-19	81.28	82.70	80.82	82.51	1223087
2023-07-20	82.90	83.77	82.50	83.53	1025880
2023-07-21	83.76	84.14	82.82	83.66	1497896
2023-07-24	83.39	84.45	83.28	83.71	982922
2023-07-25	83.70	84.04	82.84	82.86	1056995
2023-07-26	82.72	84.48	82.72	84.10	966256
2023-07-27	84.26	84.65	83.20	83.20	1272181
2023-07-28	81.12	81.12	77.27	79.50	2794410
2023-07-31	79.63	80.48	79.33	79.87	1207709
2023-08-01	79.66	79.91	78.81	79.09	1377955
2023-08-02	78.10	78.55	77.50	78.44	1163869
2023-08-03	77.85	79.84	77.85	79.36	854890
2023-08-04	79.24	79.60	78.34	78.57	1041644
2023-08-07	79.05	79.97	78.87	79.79	712607
2023-08-08	78.16	79.21	77.77	79.01	786412
2023-08-09	79.01	79.01	77.79	77.92	819638
2023-08-10	78.52	78.72	77.20	77.34	1072142
2023-08-11	76.90	78.00	76.90	77.97	649262
2023-08-14	77.69	77.81	76.88	77.71	757594
2023-08-15	76.70	77.14	76.34	76.48	1190375
2023-08-16	76.28	77.54	76.28	77.06	991590
2023-08-17	77.37	77.66	76.46	76.62	955383
2023-08-18	76.09	76.79	76.07	76.47	612016
2023-08-21	76.83	76.93	75.48	75.90	566001
2023-08-22	76.00	76.34	74.60	74.69	600600
2023-08-23	74.74	75.91	74.44	75.90	520407
2023-08-24	75.65	77.32	75.65	76.25	612572
2023-08-25	76.40	76.85	75.64	76.33	577330
2023-08-28	76.43	77.35	76.00	76.31	685001
2023-08-29	76.52	77.76	76.09	77.55	764522
2023-08-30	77.60	78.37	77.60	77.78	699969
2023-08-31	77.92	78.28	77.60	77.71	1100763
2023-09-01	78.12	78.69	77.89	78.43	958586
2023-09-05	78.06	78.33	76.98	77.07	1030629
2023-09-06	76.00	76.69	75.58	76.19	772046
2023-09-07	76.00	76.21	74.49	74.68	1719346
2023-09-08	74.69	75.68	74.61	75.38	907139
2023-09-11	75.27	75.27	75.27	75.27	174634
2023-09-12	75.27	76.53	74.87	76.03	854415
2023-09-13	76.43	76.56	75.13	75.57	939167
2023-09-14	76.37	77.09	76.37	76.90	901699
2023-09-15	76.44	77.45	76.36	76.95	2388679
2023-09-18	77.10	77.10	75.95	76.94	694038
2023-09-19	76.85	77.47	76.71	77.28	692403
2023-09-20	77.73	78.09	76.99	77.03	712503
2023-09-21	76.65	76.72	75.29	75.31	757994
2023-09-22	75.32	75.53	74.50	74.51	585616
2023-09-25	74.19	75.00	74.09	74.92	531315
2023-09-26	74.19	74.56	72.67	72.75	864990
2023-09-27	72.91	72.94	71.59	72.00	934794
2023-09-28	71.99	73.11	71.99	72.66	919084
2023-09-29	72.76	73.68	71.82	72.07	1529600
2023-10-02	71.84	71.84	69.92	70.21	1784688
2023-10-03	69.70	69.83	67.44	68.05	1631752
2023-10-04	68.14	68.43	67.12	68.37	1240272
2023-10-05	68.04	69.27	67.68	69.06	953716
2023-10-06	68.57	70.37	68.31	69.89	1019801
2023-10-09	69.09	70.10	68.82	69.74	854605
2023-10-10	70.11	70.88	70.04	70.41	926290
2023-10-11	70.40	70.98	69.67	70.65	849668
2023-10-12	70.66	70.66	69.35	69.91	676062
2023-10-13	70.49	70.90	69.41	69.76	808137
2023-10-16	70.41	71.79	70.22	71.20	865136
2023-10-17	70.93	72.92	70.67	72.45	996098
2023-10-18	71.82	71.94	70.41	70.61	1019825
2023-10-19	70.42	71.07	69.44	69.51	848299
2023-10-20	69.54	69.68	67.59	68.07	1102924
2023-10-23	67.73	68.29	67.39	67.45	831034
2023-10-24	67.53	68.12	66.72	67.06	1846954
2023-10-25	66.56	67.14	66.21	66.88	1620722
2023-10-26	66.88	68.75	66.88	68.35	2058344
2023-10-27	72.29	73.20	66.73	67.67	2653413
2023-10-30	68.24	69.02	66.77	67.75	1497708
2023-10-31	67.71	68.52	67.06	67.68	1558843
2023-11-01	67.81	68.12	66.71	67.26	3186586
2023-11-02	68.09	70.60	67.79	70.53	3846627
2023-11-03	71.29	72.32	71.04	71.69	1890572
2023-11-06	71.68	71.68	69.98	70.47	997924
2023-11-07	70.25	70.39	68.93	69.44	1086249
2023-11-08	69.62	69.73	68.94	69.06	981967
2023-11-09	69.48	69.80	68.81	68.90	1034039
2023-11-10	69.19	69.66	68.69	69.57	969308
2023-11-13	69.14	69.71	68.97	69.24	1169908
2023-11-14	70.28	71.91	70.22	71.62	1397981
2023-11-15	71.56	72.81	71.56	71.67	1062241
2023-11-16	71.84	72.27	71.37	71.48	1275170
2023-11-17	72.12	72.69	71.88	72.54	1209431
2023-11-20	72.11	72.74	71.39	72.59	1033019
2023-11-21	72.33	72.73	72.11	72.21	1183770
2023-11-22	72.54	72.54	71.87	72.25	923943
2023-11-24	72.41	72.89	72.16	72.65	402149
2023-11-27	72.23	72.28	71.52	72.10	1251131
2023-11-28	71.90	72.35	71.39	72.30	1136388
2023-11-29	72.65	75.06	72.61	74.17	1999543
2023-11-30	73.71	74.54	73.22	73.83	3323434
2023-12-01	73.80	74.83	73.68	74.53	1142182
2023-12-04	74.11	75.25	73.98	75.10	1238568
2023-12-05	74.75	75.07	74.24	74.57	1233893
2023-12-06	75.08	75.91	74.39	74.60	945631
2023-12-07	74.78	74.95	74.37	74.65	1065103
2023-12-08	74.55	75.45	74.55	75.15	681439
2023-12-11	75.23	76.29	75.23	75.98	811703
2023-12-12	76.02	76.39	75.67	76.31	686713
2023-12-13	76.47	78.39	76.18	78.08	1148203
2023-12-14	79.13	80.25	79.10	79.58	1259434
2023-12-15	79.20	79.29	78.33	78.45	2922750
2023-12-18	78.97	78.97	77.75	77.79	907998
2023-12-19	78.03	79.61	77.78	79.48	1586726
2023-12-20	79.13	80.00	78.34	78.36	1310451
2023-12-21	78.67	78.97	77.75	78.71	905198
2023-12-22	79.08	79.64	78.54	78.90	1050207
2023-12-26	78.81	79.54	78.67	79.28	543591
2023-12-27	79.11	79.47	78.69	79.20	706285
2023-12-28	79.10	79.65	78.85	79.25	717506
2023-12-29	79.32	79.45	78.48	78.67	846463
2024-01-02	78.39	79.42	78.32	79.11	911549
2024-01-03	78.70	79.35	78.16	78.67	1368195
2024-01-04	78.84	79.95	78.79	79.39	1116500
2024-01-05	79.33	81.10	79.33	80.82	1827503
2024-01-08	80.50	80.84	80.04	80.48	779811
2024-01-09	79.80	80.06	78.52	78.61	770866
2024-01-10	78.53	79.05	78.22	79.00	688850
2024-01-11	78.78	79.05	77.74	78.97	831287
2024-01-12	79.14	79.82	78.40	78.75	702901
2024-01-16	78.27	78.27	77.60	78.14	865054
2024-01-17	77.38	78.29	76.80	77.20	608024
2024-01-18	77.16	77.41	76.63	77.22	932998
2024-01-19	77.60	78.50	76.90	78.32	1227835
2024-01-22	78.68	79.83	78.56	79.26	971910
2024-01-23	79.36	79.84	79.14	79.45	541215
2024-01-24	80.16	80.56	79.74	79.90	773651
2024-01-25	80.59	80.59	79.51	80.16	666548
2024-01-26	80.00	80.68	79.87	80.51	577556
2024-01-29	80.23	80.54	79.82	80.42	584155
2024-01-30	79.87	80.87	79.87	80.75	790439
2024-01-31	80.69	80.89	78.93	79.10	1099846
2024-02-01	78.51	78.62	75.65	77.73	1117224
2024-02-02	77.53	78.43	77.09	78.02	852607
2024-02-05	77.14	77.94	76.47	77.52	712682
2024-02-06	77.50	78.48	77.50	78.40	990587
2024-02-07	78.60	78.92	77.98	78.11	1223441
2024-02-08	78.11	78.18	76.79	77.76	908897
2024-02-09	77.47	78.48	76.82	78.20	843159
2024-02-12	78.53	79.94	78.31	78.94	1254715
2024-02-13	81.00	83.39	78.33	79.26	2377374
2024-02-14	79.80	80.08	78.14	78.69	1824465
2024-02-15	79.18	81.33	79.18	80.94	1551149
2024-02-16	80.49	80.52	79.62	80.04	1490885
2024-02-20	79.72	80.71	79.33	80.30	959373
2024-02-21	80.30	80.40	79.31	79.65	1018220
2024-02-22	79.46	80.50	79.39	80.34	882513
2024-02-23	80.19	81.27	79.94	80.24	938129
2024-02-26	79.73	80.63	79.65	80.11	874728
2024-02-27	80.45	80.73	79.76	80.68	939162
2024-02-28	80.71	81.01	80.42	80.56	1131952
2024-02-29	81.05	81.42	80.26	80.86	2110588
2024-03-01	80.33	80.80	79.78	80.05	1138330
2024-03-04	79.66	80.88	79.66	80.68	1121184
2024-03-05	80.39	81.55	80.39	80.99	1088567
2024-03-06	80.99	81.14	79.98	80.73	1290383
2024-03-07	81.09	81.58	79.70	79.97	1332312
2024-03-08	80.29	80.64	79.93	79.97	1179620
2024-03-11	78.99	80.10	78.57	80.06	1355680
2024-03-12	79.99	80.15	79.22	79.81	1217074
2024-03-13	79.70	80.99	79.41	80.89	1248378
2024-03-14	80.74	81.40	79.55	80.51	1906544
2024-03-15	80.22	82.73	80.22	82.55	6705682
2024-03-18	82.60	83.13	82.11	82.25	1853566
2024-03-19	82.52	83.18	82.52	82.98	1211671
2024-03-20	82.79	84.01	82.58	84.01	1559897
2024-03-21	84.21	84.89	84.04	84.49	1045540
2024-03-22	84.82	85.09	83.52	83.53	867787
2024-03-25	83.43	84.76	83.43	84.48	845029
2024-03-26	84.50	84.97	84.41	84.49	832288
2024-03-27	84.87	86.08	84.54	86.07	834402
2024-03-28	86.34	86.77	85.85	86.31	978241
2024-04-01	86.02	86.35	85.12	86.01	960704
2024-04-02	85.93	86.59	85.08	85.34	1312450
2024-04-03	85.23	86.19	85.23	85.77	981843
2024-04-04	86.23	86.79	84.56	84.60	877562
2024-04-05	84.28	84.87	84.04	84.51	882362
2024-04-08	84.50	85.25	84.30	84.62	992142
2024-04-09	84.79	85.16	82.51	82.81	870721
2024-04-10	82.22	82.22	80.94	81.27	840862
2024-04-11	81.09	81.11	79.94	80.25	1021249
2024-04-12	79.90	80.85	79.55	79.82	1166244
2024-04-15	80.44	81.00	78.58	78.93	855742
2024-04-16	78.75	78.83	77.83	78.25	830606
2024-04-17	78.74	79.26	78.27	78.48	935380
2024-04-18	79.03	79.80	78.76	78.96	875790
2024-04-19	79.38	80.49	79.38	80.44	978690
2024-04-22	80.68	81.74	80.25	81.35	674373
2024-04-23	81.15	81.75	81.09	81.51	737926
2024-04-24	80.80	82.31	80.53	82.16	1199863
2024-04-25	81.69	82.05	80.42	81.06	942813
2024-04-26	78.93	79.68	77.26	79.12	1424758
2024-04-29	79.15	80.78	79.15	80.43	1397545
2024-04-30	80.00	80.58	79.10	79.14	1065897
2024-05-01	78.90	80.77	78.90	79.85	1086268
2024-05-02	80.36	80.60	79.04	80.48	884014
2024-05-03	80.94	81.47	80.31	81.21	784860
2024-05-06	81.90	82.70	81.73	82.65	787016
2024-05-07	83.01	83.47	82.31	82.46	1041916
2024-05-08	82.20	83.38	82.08	82.98	1174542
2024-05-09	83.07	83.80	82.83	83.49	936830
2024-05-10	83.68	84.16	83.58	83.96	951170
2024-05-13	84.26	84.75	83.85	83.92	621364
2024-05-14	83.94	84.69	83.94	84.19	714905
2024-05-15	84.45	84.96	84.44	84.78	999651
2024-05-16	84.78	85.37	84.23	84.28	934492
2024-05-17	84.66	85.17	84.26	85.13	606860
2024-05-20	85.13	85.13	83.46	83.54	699984
2024-05-21	83.65	84.29	83.40	83.49	652463
2024-05-22	83.13	83.99	82.96	83.28	645335
2024-05-23	83.15	83.15	81.31	81.42	900827
2024-05-24	81.84	82.29	81.74	82.22	1055633
2024-05-28	82.14	82.35	80.91	81.12	873999
2024-05-29	80.26	80.66	79.81	80.37	679095
2024-05-30	80.50	81.51	80.43	81.24	640179
2024-05-31	81.51	82.10	81.01	82.04	2070401
2024-06-03	81.75	81.75	80.16	80.74	720129
2024-06-04	80.01	80.75	79.28	79.76	1028925
2024-06-05	79.66	79.99	78.74	79.65	710270
2024-06-06	79.53	79.88	79.12	79.38	1845603
2024-06-07	79.12	80.32	79.08	79.27	916523
2024-06-10	78.89	79.34	78.15	79.22	709436
2024-06-11	78.75	78.75	77.41	77.69	1065559
2024-06-12	78.24	79.37	77.94	78.26	1085811
2024-06-13	77.97	77.97	76.66	77.37	780493
2024-06-14	76.56	76.89	75.96	76.66	918276
2024-06-17	76.61	77.90	76.34	77.87	749446
2024-06-18	77.77	78.40	77.63	78.38	718644
2024-06-20	78.09	80.42	78.02	80.25	1749999
2024-06-21	80.25	80.29	79.34	80.01	2007569
2024-06-24	79.98	81.44	79.92	80.83	1018384
2024-06-25	80.69	81.00	79.64	80.11	607288
2024-06-26	79.85	79.85	78.42	79.64	954985
2024-06-27	79.80	80.22	79.29	79.46	946059
2024-06-28	79.60	79.98	78.12	78.45	2666617
2024-07-01	78.83	79.30	77.82	78.01	1042747
2024-07-02	78.14	79.42	78.03	79.26	1542837
2024-07-03	79.51	80.32	79.12	79.16	519726
2024-07-05	78.81	79.14	77.86	78.37	1904084
2024-07-08	78.76	79.46	78.28	78.46	861048
2024-07-09	79.71	81.60	79.30	80.87	1944082
2024-07-10	80.78	81.62	80.73	81.55	986679
2024-07-11	82.00	83.92	82.00	83.88	1209546
2024-07-12	83.75	85.20	83.71	84.93	871379
2024-07-15	84.93	86.79	84.93	86.08	1039309
2024-07-16	86.06	87.28	85.92	86.87	817693
2024-07-17	86.90	88.26	86.70	87.46	1645923
2024-07-18	86.83	88.00	85.03	85.34	1562408
2024-07-19	85.62	85.62	84.51	84.71	1199941
2024-07-22	84.87	85.38	84.28	85.34	929565
2024-07-23	85.11	85.63	84.87	84.97	748990
2024-07-24	84.88	85.60	83.61	83.73	1063854
2024-07-25	84.03	85.77	83.90	84.42	1541232
2024-07-26	80.71	83.10	80.56	81.53	1833411
2024-07-29	81.61	82.09	81.08	81.43	1646157
2024-07-30	81.94	83.01	81.76	81.83	1504372
2024-07-31	81.86	82.57	81.40	81.51	1707676
2024-08-01	81.64	82.00	79.37	79.46	1196392
2024-08-02	78.68	78.68	74.85	75.41	1718509
2024-08-05	74.53	74.58	72.21	72.94	1713839
2024-08-06	73.02	74.60	72.89	73.37	1304861
2024-08-07	74.00	75.17	73.07	73.11	2150190
2024-08-08	73.48	74.48	73.46	74.43	1212700
2024-08-09	74.61	75.02	74.13	74.78	974514
2024-08-12	74.89	75.50	74.28	74.39	862747
2024-08-13	74.82	75.45	74.25	75.23	1361393
2024-08-14	75.33	76.19	75.33	75.90	1076596
2024-08-15	76.86	77.17	76.32	76.92	994648
2024-08-16	76.82	77.73	76.61	77.54	3214632
2024-08-19	77.52	78.29	77.51	78.16	682780
2024-08-20	77.93	78.00	77.07	77.18	831189
2024-08-21	77.62	77.82	76.82	77.75	1291048
2024-08-22	77.75	78.21	77.52	78.02	781942
2024-08-23	78.55	79.80	78.34	79.48	569307
2024-08-26	79.67	80.38	79.38	79.66	1220632
2024-08-27	79.69	79.89	79.24	79.45	763265
2024-08-28	79.43	80.38	79.40	80.18	736321
2024-08-29	80.39	81.17	79.70	80.70	801099
2024-08-30	80.76	81.51	80.46	81.42	961530
2024-09-03	80.94	81.67	80.83	81.19	948046
2024-09-04	81.50	82.09	80.89	81.14	924450
2024-09-05	80.86	81.05	78.81	79.70	1567728
2024-09-06	79.88	80.34	77.40	77.53	1198919
2024-09-09	77.99	79.27	77.47	79.21	1373782
2024-09-10	79.24	79.33	77.92	79.30	1206522
2024-09-11	79.10	79.10	77.26	78.98	1354323
2024-09-12	79.08	80.27	78.26	80.24	1681212
2024-09-13	80.72	81.42	80.62	81.32	1615844
2024-09-16	82.62	82.62	81.37	82.17	790959
2024-09-17	82.41	83.87	82.40	83.82	954121
2024-09-18	83.72	84.52	83.01	83.73	727723
2024-09-19	83.64	85.68	83.64	85.62	1141003
2024-09-20	85.50	85.74	84.77	85.61	2631290
2024-09-23	86.03	86.24	85.58	85.78	1067008
2024-09-24	85.99	86.27	84.97	85.29	1486832
2024-09-25	85.49	85.67	84.83	84.92	918321
2024-09-26	85.43	86.18	85.36	85.99	683999
2024-09-27	86.49	87.11	86.01	86.09	581111
2024-09-30	85.91	86.12	84.91	85.90	926498
2024-10-01	85.87	85.87	84.63	85.14	893543
2024-10-02	85.23	86.10	84.98	85.08	951686
2024-10-03	84.62	84.98	84.07	84.60	666183
2024-10-04	85.59	87.42	85.00	87.32	688755
2024-10-07	87.32	87.32	85.24	85.67	993075
2024-10-08	85.73	86.24	85.47	85.87	712452
2024-10-09	86.02	87.67	85.75	87.51	617371
2024-10-10	87.67	88.11	87.30	87.48	891535
2024-10-11	87.83	89.51	87.50	89.20	1123530
2024-10-14	89.20	89.96	88.83	89.71	1293015
2024-10-15	89.89	90.93	89.73	89.99	1746359
2024-10-16	90.09	91.39	90.09	91.15	736536
2024-10-17	91.29	91.98	91.20	91.26	870868
2024-10-18	91.35	91.40	90.39	90.46	998194
2024-10-21	90.32	90.71	89.07	89.65	941992
2024-10-22	89.27	90.34	89.09	89.92	828253
2024-10-23	89.50	90.04	89.21	89.58	676404
2024-10-24	90.05	90.05	89.40	89.65	1185645
2024-10-25	86.88	86.88	79.72	83.71	4195277
2024-10-28	84.17	84.73	83.74	84.49	1379445
2024-10-29	84.59	85.13	84.12	84.16	1128673
2024-10-30	83.86	85.42	83.81	84.46	966364
2024-10-31	84.23	84.27	82.34	82.40	1429866
2024-11-01	82.39	83.39	82.14	82.18	858110
2024-11-04	82.08	82.51	81.30	81.56	1125540
2024-11-05	81.52	82.65	81.35	82.55	1495935
2024-11-06	87.53	87.53	85.53	86.14	1651481
2024-11-07	85.98	86.63	85.00	86.00	1187652
2024-11-08	85.98	85.98	84.37	85.45	950422
2024-11-11	86.43	87.87	86.19	87.21	874438
2024-11-12	86.50	87.48	86.50	87.11	1086929
2024-11-13	87.08	87.70	86.55	86.64	905985
2024-11-14	86.79	87.25	86.25	86.36	867652
2024-11-15	86.66	87.38	86.11	86.56	3581452
2024-11-18	86.42	87.04	85.89	86.07	958123
2024-11-19	84.73	84.73	82.86	84.18	1366886
2024-11-20	84.41	84.62	83.67	84.15	999553
2024-11-21	84.66	84.91	84.16	84.70	1050055
2024-11-22	84.77	86.00	84.77	85.73	675960
2024-11-25	86.40	87.60	86.12	87.04	2069718
2024-11-26	86.53	86.93	85.59	86.79	931819
2024-11-27	87.25	87.81	87.17	87.28	693771
2024-11-29	87.58	87.73	86.93	87.09	559612
2024-12-02	86.55	86.55	85.28	85.42	1046935
2024-12-03	85.74	85.81	84.58	84.80	1511451
2024-12-04	84.91	85.03	84.18	84.84	1018964
2024-12-05	83.51	84.42	83.09	83.75	1423185
2024-12-06	84.19	84.50	83.55	84.40	1399801
2024-12-09	84.59	84.69	82.42	82.53	714386
2024-12-10	82.56	82.56	80.51	80.74	896271
2024-12-11	80.66	80.89	79.28	79.84	1930707
2024-12-12	80.25	80.70	79.25	79.29	1409101
2024-12-13	79.54	79.67	78.75	78.91	1650856
2024-12-16	78.94	79.17	78.17	78.67	1291324
2024-12-17	78.08	78.20	77.17	77.54	1294902
2024-12-18	78.43	78.48	74.83	74.91	1758454
2024-12-19	75.37	75.91	74.63	75.18	1689467
2024-12-20	74.79	77.56	74.52	77.30	3446672
2024-12-23	76.80	77.50	76.52	77.40	900095
2024-12-24	77.16	77.94	76.94	77.80	271245
2024-12-26	77.71	78.40	77.45	78.34	372389
2024-12-27	77.75	78.66	77.36	77.71	726969
2024-12-30	76.76	77.62	76.33	77.23	677838
2024-12-31	77.62	77.99	77.09	77.41	517392
2025-01-02	77.76	78.27	77.08	77.39	718148
2025-01-03	77.69	78.04	77.14	77.91	1125645
2025-01-06	77.91	79.48	77.55	77.82	1003713
2025-01-07	78.60	79.58	77.81	78.30	1265498
2025-01-08	78.18	78.44	77.00	78.33	939744
2025-01-10	77.30	77.61	76.11	76.34	900521
2025-01-13	76.07	77.93	75.97	77.80	940992
2025-01-14	77.70	79.11	77.66	78.84	976084
2025-01-15	80.56	80.89	80.04	80.08	954169
2025-01-16	79.70	81.17	79.70	81.14	924808
2025-01-17	81.67	81.99	81.19	81.66	1219442
2025-01-21	81.70	82.92	81.70	82.54	1390382
2025-01-22	82.09	82.32	81.24	81.66	2074269
2025-01-23	81.47	82.26	79.64	81.87	1363077
2025-01-24	81.58	82.22	81.58	81.83	964326
2025-01-27	82.08	82.75	81.74	82.62	1875576
2025-01-28	82.62	83.83	82.40	82.89	1128499
2025-01-29	82.78	84.07	82.78	83.38	911026
2025-01-30	84.09	84.28	83.18	83.51	781154
2025-01-31	83.18	83.73	82.28	82.45	4816252
2025-02-03	81.47	81.69	79.46	80.97	1430635
2025-02-04	80.56	81.74	80.56	80.69	1124057
2025-02-05	80.61	80.87	79.99	80.57	1669974
2025-02-06	81.16	81.17	79.10	80.00	2402405
2025-02-07	82.91	82.95	80.50	82.33	3128775
2025-02-10	82.78	85.50	82.07	84.38	2610086
2025-02-11	84.53	86.11	84.06	85.45	1952325
2025-02-12	85.18	85.18	83.85	84.94	1807545
2025-02-13	85.38	87.02	85.07	86.95	1254723
2025-02-14	87.12	87.36	85.51	85.65	1669765
2025-02-18	85.82	86.65	85.60	86.60	1184071
2025-02-19	86.00	86.59	85.79	86.19	1191590
2025-02-20	85.97	86.85	85.56	86.56	2081760
2025-02-21	86.97	86.97	83.83	84.38	1861796
2025-02-24	84.74	85.61	84.74	85.11	1165071
2025-02-25	85.64	86.04	84.84	85.36	1170938
2025-02-26	85.99	86.43	85.58	85.90	1322945
2025-02-27	86.19	87.93	86.19	87.53	1369042
2025-02-28	88.38	89.10	87.91	89.04	2142429
2025-03-03	89.47	90.31	88.02	88.64	1870760
2025-03-04	87.89	88.00	84.25	85.62	2834209
2025-03-05	85.38	87.36	85.31	87.06	1526179
2025-03-06	86.38	87.25	85.81	86.64	1932180
2025-03-07	86.26	86.49	83.85	85.61	1662573
2025-03-10	84.49	85.26	83.37	83.68	1858314
2025-03-11	83.92	83.99	82.45	82.88	1879615
2025-03-12	82.77	83.04	80.91	82.03	1829930
2025-03-13	82.39	83.14	80.45	80.54	1258390
2025-03-14	81.30	83.00	81.00	82.78	880469
2025-03-17	82.40	84.26	82.28	83.88	1140499
2025-03-18	83.77	84.51	83.16	83.24	976036
2025-03-19	83.15	84.70	83.15	84.41	1190648
2025-03-20	83.92	84.93	83.69	84.13	1056882
2025-03-21	83.38	83.70	82.61	83.26	2541605
2025-03-24	84.15	85.38	84.04	85.25	802118
2025-03-25	85.32	86.49	85.13	85.67	1108856
2025-03-26	86.05	87.12	85.21	85.60	1022014
2025-03-27	85.46	85.81	84.43	85.08	702385
2025-03-28	85.27	85.87	82.44	83.06	1357093
2025-03-31	82.90	84.78	82.18	84.37	1160284
2025-04-01	84.72	85.57	83.96	85.15	1108233
2025-04-02	84.14	86.46	83.90	86.19	1040564
2025-04-03	81.68	83.22	79.24	79.32	1413696
2025-04-04	80.53	80.53	72.32	72.94	2218739
2025-04-07	71.19	74.63	68.70	71.65	2718952
2025-04-08	74.04	74.72	68.53	69.56	2332141
2025-04-09	68.61	77.80	68.39	77.27	2933785
2025-04-10	75.55	75.67	71.00	71.96	2040943
2025-04-11	71.96	73.05	70.45	72.61	2092082
2025-04-14	73.85	74.64	72.87	73.43	2484662
2025-04-15	73.73	74.43	72.94	73.09	2267640
2025-04-16	72.66	73.66	71.27	71.64	1508498
2025-04-17	72.03	73.33	71.98	72.14	1635736
2025-04-21	71.32	71.80	69.80	70.26	1843379
2025-04-22	72.03	72.98	71.34	72.85	1849190
2025-04-23	74.65	76.13	73.75	74.04	1549825
2025-04-24	73.90	75.45	73.40	75.00	1987183
2025-04-25	74.29	74.45	71.54	73.46	2703785
2025-04-28	73.33	74.36	72.79	73.87	1811640
2025-04-29	73.38	74.91	73.38	74.59	1626040
2025-04-30	73.55	74.45	72.21	74.15	1807489
2025-05-01	74.30	74.77	73.57	74.07	1665664
2025-05-02	75.32	76.88	74.84	76.83	1817870
2025-05-05	76.26	77.44	75.79	76.56	988468
2025-05-06	76.12	76.86	75.80	76.34	1203483
2025-05-07	76.95	77.85	76.81	77.55	1816666
2025-05-08	78.23	79.46	77.74	78.84	1318203
2025-05-09	78.89	79.25	78.52	78.90	933060
2025-05-12	81.45	82.29	81.25	81.70	1539941
2025-05-13	81.76	82.36	81.47	81.70	978919
2025-05-14	81.70	82.21	80.80	81.04	1155143
2025-05-15	80.96	81.49	80.67	81.42	885674
2025-05-16	81.53	81.73	81.08	81.55	1036927
2025-05-19	81.01	81.84	80.67	81.30	864183
2025-05-20	80.96	81.48	80.41	80.53	764398
2025-05-21	80.01	80.33	77.35	77.36	1040349
2025-05-22	77.31	77.90	76.83	77.35	826046
2025-05-23	76.06	77.49	76.06	77.01	846029
2025-05-27	78.20	78.91	77.58	78.89	903995
2025-05-28	78.94	79.22	77.57	77.67	1069117
2025-05-29	78.18	78.79	77.72	78.55	1014715
2025-05-30	78.29	78.55	77.54	77.89	1960660
2025-06-02	76.97	77.00	75.88	76.97	874516
2025-06-03	76.77	77.71	75.93	77.34	1073180
2025-06-04	77.38	77.70	76.34	76.34	734267
2025-06-05	76.40	76.72	75.53	75.94	1208822
2025-06-06	76.78	77.50	76.34	76.97	1164346
2025-06-09	77.00	77.39	76.28	76.84	1052895
2025-06-10	76.84	77.41	76.44	76.76	1143230
2025-06-11	76.78	77.13	76.23	76.49	1383270
2025-06-12	76.04	77.05	75.46	77.02	971719
2025-06-13	76.91	76.91	75.77	75.90	1263320
2025-06-16	76.59	77.47	76.29	76.73	1152379
2025-06-17	76.55	76.81	75.31	75.80	1098132
2025-06-18	75.73	76.81	75.73	75.97	939594
2025-06-20	76.64	77.18	75.91	76.61	2262650
2025-06-23	76.47	77.42	75.53	77.33	804848
2025-06-24	77.67	78.36	77.67	77.93	790428
2025-06-25	78.02	78.02	76.93	77.06	1006268
2025-06-26	77.48	78.48	76.95	78.40	855839
2025-06-27	78.70	79.52	78.44	79.19	2230718
2025-06-30	79.20	79.58	79.01	79.43	845727
2025-07-01	79.35	81.41	78.70	80.83	1185867
2025-07-02	80.85	80.85	79.65	80.51	1200586
2025-07-03	80.87	81.66	80.53	81.00	605866

Explore More About PFG

Coins representing dividend payouts and trends

PFG Dividend History

Discover Principal Financial Group'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

PFG Stock Split History

Discover Principal Financial Group'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

PFG Historical Prices

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

Web Analytics