CE Historical Prices

Summary

Key Stock Metrics

51.24

(February 21, 2025)

52-Week Low

172.16

(March 28, 2024)

52-Week High

176.50

(January 5, 2022)

All-Time High

52.76

(February 21, 2025)

Current Price

Historical Prices Table

Date	Open	High	Low	Close	Volume
2005-01-21	16.00	16.20	15.50	16.00	22144500
2005-01-24	16.05	16.08	16.00	16.00	3509900
2005-01-25	16.00	16.01	15.50	15.65	2995500
2005-01-26	15.55	15.63	15.50	15.59	1487500
2005-01-27	15.59	15.85	15.10	15.78	858300
2005-01-28	15.80	16.02	15.78	16.00	697300
2005-01-31	16.05	16.26	16.02	16.13	1641900
2005-02-01	16.13	16.28	16.00	16.20	838100
2005-02-02	16.20	16.34	16.16	16.20	759200
2005-02-03	16.21	16.21	15.99	16.01	729500
2005-02-04	16.04	16.07	16.00	16.04	926600
2005-02-07	16.03	16.10	15.75	15.75	1128300
2005-02-08	15.75	16.00	15.71	15.80	274900
2005-02-09	15.83	15.94	15.68	15.79	410500
2005-02-10	15.70	15.71	15.50	15.58	551600
2005-02-11	15.52	15.74	15.25	15.57	842000
2005-02-14	15.30	15.65	15.10	15.60	652500
2005-02-15	15.57	16.00	15.55	15.94	438400
2005-02-16	15.95	16.14	15.81	16.10	514800
2005-02-17	16.15	16.70	16.11	16.50	928500
2005-02-18	16.57	16.80	16.40	16.74	2403100
2005-02-22	16.52	16.79	16.37	16.45	782700
2005-02-23	16.40	16.75	16.35	16.60	474500
2005-02-24	16.51	16.75	16.45	16.75	482900
2005-02-25	16.75	17.27	16.75	17.27	1240600
2005-02-28	17.25	17.25	16.55	16.70	993300
2005-03-01	16.68	16.68	16.12	16.16	916800
2005-03-02	16.55	16.71	16.05	16.36	1275400
2005-03-03	16.50	16.70	16.25	16.25	836400
2005-03-04	16.40	16.76	16.35	16.51	1138700
2005-03-07	16.68	17.16	16.67	17.09	1395900
2005-03-08	17.45	17.45	17.20	17.25	1201500
2005-03-09	17.50	18.24	17.36	17.95	1465300
2005-03-10	17.95	18.09	17.39	17.90	966700
2005-03-11	18.05	18.08	17.90	18.00	722300
2005-03-14	18.03	18.16	17.42	17.85	1093100
2005-03-15	17.98	18.25	17.52	17.65	687800
2005-03-16	17.45	17.70	17.18	17.32	726300
2005-03-17	17.22	17.50	17.22	17.39	301200
2005-03-18	17.35	17.40	17.17	17.26	383200
2005-03-21	17.26	17.35	16.76	16.95	394800
2005-03-22	17.07	17.14	16.99	16.99	282500
2005-03-23	17.00	17.30	16.70	16.90	766900
2005-03-24	18.15	18.65	17.75	18.09	2373600
2005-03-28	18.30	18.34	17.78	17.83	732200
2005-03-29	17.78	18.00	17.40	17.41	457300
2005-03-30	17.47	17.85	17.45	17.70	522800
2005-03-31	17.70	18.20	17.70	17.99	1568500
2005-04-01	17.99	18.16	17.50	18.10	472000
2005-04-04	18.02	18.05	17.16	17.39	317800
2005-04-05	17.39	17.43	17.15	17.33	294300
2005-04-06	17.40	17.48	17.20	17.25	339900
2005-04-07	17.25	17.39	17.13	17.28	148700
2005-04-08	17.18	17.18	17.02	17.02	256800
2005-04-11	17.05	17.14	16.98	17.08	198600
2005-04-12	17.07	17.31	16.72	17.31	353500
2005-04-13	17.31	17.31	16.79	16.81	307000
2005-04-14	16.80	16.87	16.13	16.18	393000
2005-04-15	16.17	16.17	15.53	15.65	367600
2005-04-18	15.00	15.36	14.95	15.30	887200
2005-04-19	15.50	15.60	15.35	15.60	583900
2005-04-20	15.63	15.69	15.05	15.10	186800
2005-04-21	15.20	15.38	15.07	15.24	980800
2005-04-22	15.15	15.21	14.70	15.00	858800
2005-04-25	15.05	15.27	15.00	15.27	438900
2005-04-26	15.27	15.32	14.75	14.78	408600
2005-04-27	14.78	14.78	14.20	14.30	496200
2005-04-28	14.32	14.41	14.06	14.10	445600
2005-04-29	14.50	14.70	14.29	14.55	874600
2005-05-02	14.60	15.12	14.60	15.12	862700
2005-05-03	15.02	15.35	15.02	15.12	353400
2005-05-04	15.15	15.21	15.00	15.21	573700
2005-05-05	15.22	15.57	15.16	15.50	517700
2005-05-06	15.55	15.77	15.41	15.47	335500
2005-05-09	15.50	16.00	15.50	15.91	839900
2005-05-10	15.75	16.20	14.70	15.15	1417000
2005-05-11	15.14	15.24	15.00	15.09	816500
2005-05-12	15.07	15.28	14.68	14.85	770900
2005-05-13	14.85	14.90	14.25	14.26	420000
2005-05-16	14.30	14.51	14.06	14.06	592700
2005-05-17	14.08	14.16	13.54	14.16	805600
2005-05-18	14.21	14.81	14.08	14.64	640000
2005-05-19	15.45	15.45	15.11	15.28	698600
2005-05-20	15.40	15.67	15.25	15.55	381100
2005-05-23	15.60	16.30	15.51	16.25	756600
2005-05-24	16.25	16.25	15.80	16.10	604300
2005-05-25	16.02	16.11	15.78	15.94	336200
2005-05-26	16.04	16.04	15.41	15.62	330900
2005-05-27	15.60	15.63	15.20	15.53	297500
2005-05-31	15.52	15.53	15.32	15.48	261900
2005-06-01	15.50	15.94	15.50	15.76	457000
2005-06-02	15.70	15.95	15.64	15.95	333500
2005-06-03	15.90	15.90	15.80	15.88	195900
2005-06-06	15.87	15.87	15.80	15.85	295100
2005-06-07	15.90	15.90	15.69	15.82	247100
2005-06-08	15.81	15.81	15.74	15.79	575200
2005-06-09	15.80	15.84	15.75	15.80	492300
2005-06-10	15.80	15.80	15.74	15.80	236700
2005-06-13	15.75	15.78	15.54	15.64	149600
2005-06-14	15.60	15.80	15.55	15.70	528500
2005-06-15	15.76	15.87	15.72	15.87	1340000
2005-06-16	15.87	16.38	15.87	16.30	633500
2005-06-17	16.35	16.35	15.40	15.65	354400
2005-06-20	15.64	15.75	15.20	15.38	248200
2005-06-21	15.35	15.60	15.25	15.47	191100
2005-06-22	15.52	15.86	15.52	15.86	277900
2005-06-23	15.85	15.90	15.57	15.78	235400
2005-06-24	15.75	15.85	15.65	15.84	481100
2005-06-27	15.84	15.84	15.50	15.67	145700
2005-06-28	15.56	15.76	15.56	15.72	468700
2005-06-29	15.73	15.86	15.65	15.80	713200
2005-06-30	15.80	15.96	15.80	15.89	788200
2005-07-01	15.94	16.00	15.89	15.97	237100
2005-07-05	15.92	16.06	15.88	16.04	244000
2005-07-06	16.02	16.23	15.97	16.22	333500
2005-07-07	16.03	16.11	15.88	16.10	311100
2005-07-08	16.10	16.25	15.92	16.23	1252400
2005-07-11	16.40	17.01	16.40	16.94	766000
2005-07-12	17.10	17.50	17.00	17.42	1072800
2005-07-13	17.41	17.85	17.40	17.78	676900
2005-07-14	17.88	17.89	17.55	17.77	353300
2005-07-15	17.77	17.98	17.76	17.86	281700
2005-07-18	17.15	17.79	17.15	17.69	480900
2005-07-19	17.84	18.09	17.66	17.98	499400
2005-07-20	17.95	18.47	17.77	18.42	1111800
2005-07-21	18.50	18.70	18.23	18.53	600400
2005-07-22	18.50	18.50	18.36	18.42	139000
2005-07-25	18.40	18.55	18.38	18.40	1887400
2005-07-26	18.40	18.47	18.21	18.40	408800
2005-07-27	18.40	18.85	18.40	18.79	331000
2005-07-28	18.70	18.78	18.56	18.70	219700
2005-07-29	18.70	18.82	18.50	18.82	197300
2005-08-01	18.87	18.87	18.63	18.81	199200
2005-08-02	18.80	18.98	18.80	18.88	251200
2005-08-03	18.88	19.00	18.57	18.59	530700
2005-08-04	18.60	18.60	18.33	18.44	1220900
2005-08-05	18.48	18.49	18.26	18.44	61700
2005-08-08	18.49	18.56	18.30	18.42	92700
2005-08-09	19.25	19.30	18.72	19.01	910100
2005-08-10	19.25	19.28	19.02	19.12	270500
2005-08-11	19.05	19.63	19.05	19.58	320700
2005-08-12	19.48	19.61	19.30	19.61	343100
2005-08-15	19.62	19.89	19.50	19.74	223800
2005-08-16	19.61	19.77	19.55	19.60	742100
2005-08-17	19.58	19.58	19.32	19.44	445000
2005-08-18	19.41	19.44	19.14	19.23	331800
2005-08-19	19.23	19.23	19.06	19.21	180500
2005-08-22	19.21	19.72	19.11	19.46	582200
2005-08-23	19.55	20.06	19.55	20.06	468100
2005-08-24	19.93	19.97	19.71	19.75	437900
2005-08-25	19.79	19.85	18.79	19.15	633400
2005-08-26	19.15	19.38	18.73	18.83	307300
2005-08-29	18.67	18.70	18.01	18.61	387600
2005-08-30	18.60	18.67	18.26	18.41	273300
2005-08-31	18.41	18.55	18.05	18.43	451000
2005-09-01	18.50	18.80	18.35	18.65	433400
2005-09-02	18.65	18.70	18.45	18.59	115900
2005-09-06	18.66	18.74	18.48	18.66	190400
2005-09-07	18.60	19.03	18.59	18.82	230200
2005-09-08	18.87	19.05	18.83	18.89	211300
2005-09-09	18.90	19.05	18.70	19.03	108100
2005-09-12	19.10	19.26	18.77	19.23	144600
2005-09-13	19.23	19.33	19.07	19.26	219300
2005-09-14	19.15	19.34	19.06	19.13	885000
2005-09-15	19.13	19.14	18.34	18.48	540500
2005-09-16	18.51	18.63	18.35	18.42	114400
2005-09-19	18.46	18.46	17.87	18.15	210300
2005-09-20	18.10	18.10	17.65	17.68	684900
2005-09-21	17.57	17.58	16.95	17.11	259500
2005-09-22	17.11	17.21	16.65	17.10	413500
2005-09-23	17.02	17.53	16.96	17.35	554600
2005-09-26	17.45	17.45	17.03	17.11	296100
2005-09-27	17.05	17.14	16.57	16.95	288900
2005-09-28	16.96	17.06	16.74	16.86	319100
2005-09-29	16.90	17.04	16.69	17.03	174800
2005-09-30	17.03	17.52	16.95	17.25	232700
2005-10-03	17.30	17.34	16.69	16.77	207900
2005-10-04	16.72	17.18	16.70	16.92	96600
2005-10-05	16.92	16.92	16.65	16.86	186000
2005-10-06	16.86	16.86	16.51	16.70	309100
2005-10-07	16.68	17.18	16.68	17.03	141300
2005-10-10	17.08	17.08	16.57	16.68	111800
2005-10-11	16.68	17.18	16.68	16.85	251400
2005-10-12	16.81	16.87	16.67	16.68	159400
2005-10-13	16.68	16.87	16.60	16.71	152300
2005-10-14	16.70	17.12	16.47	16.93	138400
2005-10-17	16.93	16.93	16.66	16.68	137100
2005-10-18	16.70	16.74	16.52	16.60	159800
2005-10-19	16.61	16.83	16.49	16.62	146500
2005-10-20	16.62	16.71	16.32	16.35	288400
2005-10-21	16.45	16.48	16.30	16.31	205200
2005-10-24	16.37	16.81	16.32	16.66	336100
2005-10-25	16.75	16.77	16.40	16.50	173200
2005-10-26	16.45	16.75	16.40	16.48	216300
2005-10-27	16.47	16.50	16.25	16.26	67200
2005-10-28	16.42	17.25	16.42	17.25	252600
2005-10-31	17.40	17.64	17.34	17.64	278600
2005-11-01	17.62	17.86	17.31	17.80	234500
2005-11-02	17.83	18.22	17.75	18.22	408900
2005-11-03	18.21	18.40	17.89	17.92	191100
2005-11-04	17.92	18.16	17.67	18.12	133700
2005-11-07	18.20	18.50	17.75	18.30	228400
2005-11-08	18.30	18.30	17.63	17.75	207100
2005-11-09	17.60	17.60	15.58	16.57	1067800
2005-11-10	16.60	16.74	16.20	16.30	1589500
2005-11-11	17.49	17.80	17.33	17.55	985700
2005-11-14	17.25	17.29	16.85	17.01	2238300
2005-11-15	17.05	17.35	16.92	17.15	687900
2005-11-16	17.14	17.20	16.75	17.10	815900
2005-11-17	17.12	17.35	16.97	17.09	544100
2005-11-18	17.09	17.25	16.98	17.01	244700
2005-11-21	17.00	17.02	16.86	16.89	176200
2005-11-22	16.98	17.42	16.98	17.16	827900
2005-11-23	17.18	17.40	17.15	17.37	670400
2005-11-25	17.37	17.52	17.31	17.52	302500
2005-11-28	17.56	17.58	17.35	17.42	232300
2005-11-29	17.50	17.62	17.28	17.41	525100
2005-11-30	17.45	17.53	17.16	17.30	552800
2005-12-01	17.40	17.50	17.33	17.49	410600
2005-12-02	17.40	17.50	17.33	17.40	291800
2005-12-05	17.40	17.59	17.17	17.50	279100
2005-12-06	17.61	17.75	17.50	17.65	295500
2005-12-07	17.70	17.75	17.36	17.40	381900
2005-12-08	17.51	17.53	17.10	17.20	674400
2005-12-09	17.20	17.34	17.07	17.10	533400
2005-12-12	17.22	17.60	17.15	17.45	769400
2005-12-13	18.75	18.90	18.38	18.79	3478700
2005-12-14	18.90	18.99	18.50	18.70	1961700
2005-12-15	18.75	18.95	18.58	18.88	1818700
2005-12-16	18.90	19.38	18.86	19.29	987800
2005-12-19	19.44	19.69	19.31	19.64	972000
2005-12-20	19.75	19.75	19.27	19.33	275700
2005-12-21	19.34	19.51	18.97	19.15	288500
2005-12-22	19.19	19.23	19.02	19.09	251400
2005-12-23	19.13	19.50	19.13	19.39	280600
2005-12-27	19.38	19.76	19.33	19.35	232400
2005-12-28	19.45	19.45	18.84	19.30	580100
2005-12-29	19.30	19.58	19.04	19.18	236800
2005-12-30	19.04	19.19	18.82	19.12	279400
2006-01-03	19.35	19.84	18.90	19.77	651700
2006-01-04	19.77	19.95	19.45	19.80	216800
2006-01-05	19.80	19.96	19.45	19.77	611800
2006-01-06	19.83	19.89	19.63	19.73	218700
2006-01-09	19.74	19.74	19.22	19.38	560500
2006-01-10	19.28	19.64	19.27	19.50	303800
2006-01-11	19.41	19.51	19.25	19.27	170200
2006-01-12	19.27	19.29	18.90	19.02	227800
2006-01-13	19.09	19.40	19.04	19.14	211300
2006-01-17	19.25	20.12	19.12	20.05	1104200
2006-01-18	20.00	20.23	19.58	19.81	1366400
2006-01-19	19.90	20.10	19.83	20.00	471000
2006-01-20	20.00	20.00	19.54	19.62	210000
2006-01-23	19.60	19.86	19.47	19.73	585000
2006-01-24	19.80	20.31	19.75	20.29	355600
2006-01-25	20.29	20.52	20.15	20.34	662900
2006-01-26	20.35	20.51	20.22	20.35	358400
2006-01-27	20.59	20.60	20.17	20.28	191900
2006-01-30	20.38	20.49	19.85	20.16	392500
2006-01-31	20.15	20.48	20.12	20.47	242900
2006-02-01	20.35	20.49	20.16	20.18	419100
2006-02-02	20.21	20.50	19.90	20.02	470800
2006-02-03	19.93	20.26	19.50	20.22	533000
2006-02-06	20.25	20.74	20.16	20.62	650400
2006-02-07	20.62	20.62	20.12	20.32	515900
2006-02-08	20.33	20.33	20.15	20.24	304800
2006-02-09	20.20	20.65	20.20	20.32	331400
2006-02-10	20.35	20.65	20.05	20.63	206600
2006-02-13	20.58	20.58	20.13	20.19	224800
2006-02-14	20.18	20.22	19.55	20.22	686600
2006-02-15	20.26	21.63	20.26	21.15	1193900
2006-02-16	22.00	22.00	20.25	20.68	1232100
2006-02-17	20.62	21.31	20.30	21.22	721400
2006-02-21	21.45	21.56	21.10	21.38	299100
2006-02-22	21.38	21.57	21.22	21.57	400400
2006-02-23	21.70	21.72	21.34	21.59	414200
2006-02-24	21.57	21.72	21.38	21.51	505000
2006-02-27	21.60	21.96	21.57	21.86	488100
2006-02-28	21.84	21.85	21.35	21.40	330600
2006-03-01	21.45	21.47	21.09	21.39	307900
2006-03-02	21.35	21.97	21.01	21.90	271700
2006-03-03	21.75	21.91	21.59	21.73	366500
2006-03-06	21.70	21.70	20.87	20.98	288700
2006-03-07	21.35	21.36	20.37	20.49	586800
2006-03-08	20.38	20.58	20.08	20.35	676700
2006-03-09	20.45	20.55	20.23	20.30	256400
2006-03-10	20.30	20.67	20.20	20.62	98600
2006-03-13	20.65	21.00	20.31	20.87	315600
2006-03-14	20.78	20.84	20.58	20.73	111600
2006-03-15	20.80	21.56	20.80	21.50	391500
2006-03-16	21.50	21.75	21.14	21.69	406600
2006-03-17	21.70	21.70	20.86	21.02	248900
2006-03-20	21.15	21.68	20.92	21.04	436900
2006-03-21	21.12	21.46	21.00	21.02	269300
2006-03-22	21.09	21.39	20.99	21.37	287200
2006-03-23	21.25	21.31	20.86	20.86	453700
2006-03-24	20.90	21.07	20.54	20.59	128200
2006-03-27	20.58	20.89	20.51	20.80	383200
2006-03-28	20.72	20.96	19.90	20.16	635400
2006-03-29	20.30	20.53	20.19	20.43	176400
2006-03-30	20.43	20.85	20.26	20.84	245000
2006-03-31	20.84	21.12	20.57	20.97	363400
2006-04-03	20.98	21.20	20.50	20.58	351200
2006-04-04	20.58	21.06	20.46	21.01	338400
2006-04-05	21.01	21.10	20.44	20.54	736400
2006-04-06	20.54	20.60	20.16	20.19	484100
2006-04-07	20.18	20.29	20.00	20.03	354400
2006-04-10	20.11	20.25	19.99	20.04	190700
2006-04-11	20.37	20.47	19.85	19.94	324200
2006-04-12	20.00	20.35	19.99	20.24	239500
2006-04-13	20.15	20.27	20.03	20.24	163900
2006-04-17	20.24	20.61	20.15	20.44	601700
2006-04-18	20.55	20.98	20.55	20.88	479400
2006-04-19	20.95	21.50	20.95	21.49	602000
2006-04-20	21.49	21.59	21.11	21.50	213300
2006-04-21	21.50	21.92	21.35	21.79	263700
2006-04-24	21.79	21.98	21.61	21.98	202200
2006-04-25	21.98	21.98	21.58	21.70	363600
2006-04-26	21.69	21.86	21.62	21.81	179700
2006-04-27	21.78	22.33	21.57	22.11	547200
2006-04-28	22.00	22.22	21.77	21.95	374400
2006-05-01	22.05	22.15	21.74	22.01	392600
2006-05-02	22.01	22.26	22.01	22.08	450300
2006-05-03	22.14	22.73	22.14	22.51	747500
2006-05-04	22.51	22.69	22.33	22.44	651700
2006-05-05	22.50	22.71	22.46	22.50	501600
2006-05-08	22.53	22.75	22.36	22.73	441600
2006-05-09	22.65	22.71	22.15	22.42	421700
2006-05-10	21.20	21.72	21.15	21.27	6175500
2006-05-11	21.29	21.67	21.29	21.54	3782400
2006-05-12	21.54	21.55	20.53	20.82	2374500
2006-05-15	21.00	21.00	20.34	20.73	1587900
2006-05-16	20.85	21.23	20.80	21.06	1404400
2006-05-17	21.00	21.08	20.37	20.40	1446900
2006-05-18	20.40	20.79	20.15	20.27	1784400
2006-05-19	20.50	20.72	20.21	20.60	1897900
2006-05-22	20.60	20.60	19.37	19.81	1806500
2006-05-23	19.90	20.16	19.75	19.81	1221900
2006-05-24	19.82	19.91	18.92	19.16	2008800
2006-05-25	19.25	19.67	19.25	19.58	1493700
2006-05-26	19.64	19.87	19.43	19.61	1038600
2006-05-30	19.55	19.55	19.00	19.03	898800
2006-05-31	19.90	19.90	19.60	19.71	1789200
2006-06-01	19.97	20.35	19.75	20.21	1401100
2006-06-02	20.25	20.51	20.15	20.46	963200
2006-06-05	20.46	20.46	19.87	19.99	552200
2006-06-06	20.09	20.23	19.54	19.88	1017500
2006-06-07	19.90	19.96	19.11	19.13	768300
2006-06-08	19.70	19.70	18.50	19.14	1930200
2006-06-09	19.12	19.32	18.86	18.91	974200
2006-06-12	18.95	19.10	18.59	18.66	501200
2006-06-13	18.64	18.99	18.61	18.84	829000
2006-06-14	18.85	19.07	18.82	18.98	688800
2006-06-15	19.09	19.87	19.00	19.70	1118100
2006-06-16	19.69	19.80	19.31	19.70	904800
2006-06-19	19.74	19.80	19.15	19.25	383400
2006-06-20	19.29	19.62	19.20	19.20	931600
2006-06-21	19.17	19.77	19.15	19.57	597100
2006-06-22	19.58	19.92	19.46	19.87	960000
2006-06-23	19.88	20.12	19.60	19.99	859600
2006-06-26	20.09	20.20	19.89	19.98	441600
2006-06-27	20.10	20.29	19.75	20.00	536300
2006-06-28	20.10	20.13	19.75	20.00	328000
2006-06-29	20.21	20.42	19.99	20.39	820700
2006-06-30	20.42	20.57	20.17	20.42	1518500
2006-07-03	20.43	20.66	20.43	20.58	459100
2006-07-05	20.48	20.64	20.11	20.47	451800
2006-07-06	20.48	20.57	20.23	20.39	471200
2006-07-07	20.44	20.53	20.18	20.43	577900
2006-07-10	20.64	20.70	20.46	20.62	650100
2006-07-11	20.58	20.70	20.35	20.50	559800
2006-07-12	20.47	20.53	20.08	20.14	501600
2006-07-13	20.07	20.15	19.61	19.65	561700
2006-07-14	19.65	19.70	19.41	19.51	666000
2006-07-17	19.44	19.60	19.00	19.25	705200
2006-07-18	19.30	19.46	18.80	19.00	724000
2006-07-19	19.09	19.72	19.09	19.49	1005000
2006-07-20	19.54	19.65	19.37	19.38	497000
2006-07-21	19.35	19.35	18.80	18.85	509500
2006-07-24	18.87	19.57	18.72	19.43	1633100
2006-07-25	19.58	19.73	19.39	19.58	606400
2006-07-26	19.54	19.55	19.15	19.44	360700
2006-07-27	19.45	19.58	18.78	18.81	964300
2006-07-28	18.83	19.36	18.81	19.20	789100
2006-07-31	19.20	19.21	18.92	19.21	427500
2006-08-01	18.25	18.26	16.80	17.25	3965600
2006-08-02	17.25	18.02	17.25	17.73	1277300
2006-08-03	17.59	17.65	17.30	17.35	1126500
2006-08-04	17.50	17.72	17.45	17.70	701900
2006-08-07	17.70	17.90	17.61	17.89	636500
2006-08-08	17.90	18.44	17.90	18.37	1167400
2006-08-09	18.47	18.50	18.13	18.20	1300600
2006-08-10	18.18	18.38	17.99	18.35	695400
2006-08-11	18.29	18.37	17.85	18.00	639400
2006-08-14	18.20	18.38	17.92	17.99	577900
2006-08-15	18.17	18.47	18.05	18.41	646400
2006-08-16	18.41	18.70	18.41	18.58	644500
2006-08-17	18.62	19.12	18.59	19.00	931900
2006-08-18	19.00	19.07	18.61	19.06	397500
2006-08-21	18.95	18.95	18.55	18.60	693500
2006-08-22	18.50	18.70	18.50	18.69	361900
2006-08-23	18.63	18.70	18.29	18.37	447900
2006-08-24	18.34	18.45	18.24	18.29	1334600
2006-08-25	18.25	18.38	18.23	18.24	174000
2006-08-28	18.19	18.43	18.19	18.39	290800
2006-08-29	18.39	18.74	18.35	18.70	417800
2006-08-30	18.52	18.73	18.45	18.59	644300
2006-08-31	18.65	18.84	18.38	18.49	589500
2006-09-01	18.52	18.79	18.33	18.69	391700
2006-09-05	18.65	18.75	18.38	18.47	517800
2006-09-06	18.41	18.41	17.84	17.86	750800
2006-09-07	17.89	17.92	17.57	17.81	543200
2006-09-08	17.93	18.18	17.85	18.04	187200
2006-09-11	18.05	18.19	17.76	18.17	261900
2006-09-12	18.17	18.29	18.12	18.20	353900
2006-09-13	18.22	18.25	17.96	17.99	585400
2006-09-14	17.90	18.08	17.75	17.84	807300
2006-09-15	18.01	18.04	17.84	17.91	894900
2006-09-18	17.92	18.27	17.65	18.05	572100
2006-09-19	18.05	18.09	17.65	17.85	614600
2006-09-20	17.85	18.28	17.85	18.25	1547300
2006-09-21	18.21	18.82	18.12	18.47	971000
2006-09-22	18.43	18.45	18.10	18.14	402200
2006-09-25	17.91	18.50	17.91	18.32	828400
2006-09-26	18.35	18.49	18.24	18.32	956100
2006-09-27	18.20	18.38	18.18	18.23	793900
2006-09-28	18.33	18.39	17.96	18.01	688600
2006-09-29	18.00	18.09	17.89	17.90	604600
2006-10-02	17.91	17.91	17.50	17.59	937100
2006-10-03	17.58	18.00	17.45	17.79	1001100
2006-10-04	17.82	17.96	17.55	17.78	791400
2006-10-05	17.77	18.48	17.77	18.35	880700
2006-10-06	18.26	18.28	17.98	18.06	483600
2006-10-09	18.02	18.11	17.95	18.03	477100
2006-10-10	18.10	18.22	17.87	17.93	420500
2006-10-11	17.88	17.96	17.80	17.84	376500
2006-10-12	17.85	18.05	17.79	17.85	896000
2006-10-13	17.88	18.40	17.81	18.19	654700
2006-10-16	18.12	18.78	18.12	18.78	857500
2006-10-17	18.78	18.91	18.54	18.59	631400
2006-10-18	18.68	18.97	18.66	18.74	921500
2006-10-19	18.73	19.50	18.68	19.30	1546800
2006-10-20	19.26	19.41	19.18	19.24	981500
2006-10-23	19.31	19.58	19.27	19.45	578700
2006-10-24	19.50	19.75	19.40	19.58	873800
2006-10-25	19.75	20.02	19.65	19.71	1051600
2006-10-26	19.81	20.13	19.55	20.10	848700
2006-10-27	20.08	20.09	19.69	19.79	664200
2006-10-30	19.82	19.83	19.44	19.60	1039500
2006-10-31	20.25	21.35	20.23	20.61	2964800
2006-11-01	20.91	21.10	20.55	20.84	1140900
2006-11-02	20.81	21.20	20.81	21.07	1147500
2006-11-03	21.20	21.35	20.85	20.95	879000
2006-11-06	21.05	21.20	20.93	21.10	790000
2006-11-07	21.10	21.20	20.94	20.96	968900
2006-11-08	19.90	20.28	19.66	20.25	7795900
2006-11-09	20.34	20.47	20.07	20.25	4559400
2006-11-10	20.35	20.40	19.96	20.01	2031300
2006-11-13	20.00	20.15	19.92	20.07	2020000
2006-11-14	20.07	20.20	19.59	19.89	2713400
2006-11-15	19.95	20.50	19.90	20.44	1962500
2006-11-16	20.44	20.52	20.34	20.47	1292900
2006-11-17	20.40	20.88	20.25	20.88	2322400
2006-11-20	20.95	21.24	20.72	21.03	2010700
2006-11-21	21.16	21.37	21.04	21.33	2091500
2006-11-22	21.42	21.57	21.11	21.50	903600
2006-11-24	21.50	21.56	21.27	21.53	294800
2006-11-27	21.90	21.90	21.38	21.50	1895300
2006-11-28	21.60	21.89	21.52	21.83	2533200
2006-11-29	21.97	22.25	21.77	21.89	1640100
2006-11-30	22.05	22.33	21.91	22.00	1557400
2006-12-01	22.10	22.21	21.76	21.96	1563100
2006-12-04	21.80	22.11	21.80	21.95	1980000
2006-12-05	21.96	22.71	21.91	22.64	2312900
2006-12-06	22.73	23.12	22.69	22.87	3358700
2006-12-07	23.15	23.64	23.10	23.20	2489400
2006-12-08	23.29	23.30	22.86	22.99	1248000
2006-12-11	23.02	23.15	22.85	22.95	958000
2006-12-12	22.86	22.95	22.56	22.66	1041100
2006-12-13	23.44	23.85	23.07	23.80	3326300
2006-12-14	24.00	25.68	23.81	25.02	3511100
2006-12-15	25.01	25.50	25.01	25.40	1911900
2006-12-18	25.65	25.65	24.90	25.04	1361500
2006-12-19	25.11	25.76	25.00	25.76	2692500
2006-12-20	25.75	26.00	25.45	25.74	1429000
2006-12-21	25.53	25.66	24.93	25.07	1128900
2006-12-22	25.02	25.47	24.97	25.15	1141400
2006-12-26	25.15	25.37	25.02	25.10	844700
2006-12-27	24.95	25.44	24.95	25.43	605900
2006-12-28	25.96	26.33	25.45	25.79	1105800
2006-12-29	25.85	26.08	25.71	25.88	795100
2007-01-03	25.96	26.00	25.01	25.31	1518300
2007-01-04	25.31	25.47	25.06	25.20	1002900
2007-01-05	24.90	25.17	24.67	25.06	1562200
2007-01-08	25.00	25.00	24.66	24.93	1151700
2007-01-09	24.86	25.10	24.72	24.92	894300
2007-01-10	24.91	24.92	24.52	24.80	1311400
2007-01-11	24.60	24.95	24.50	24.76	1180600
2007-01-12	24.57	25.64	24.57	25.40	1041500
2007-01-16	25.53	25.75	25.36	25.68	586300
2007-01-17	25.59	25.85	25.00	25.80	682900
2007-01-18	25.79	25.85	25.14	25.27	678200
2007-01-19	25.30	25.32	25.02	25.23	487500
2007-01-22	25.34	25.55	24.86	25.50	1124700
2007-01-23	25.49	25.84	25.38	25.74	627600
2007-01-24	25.74	26.25	25.66	26.01	973700
2007-01-25	26.03	26.25	25.68	25.74	868500
2007-01-26	25.67	25.91	25.17	25.77	1017500
2007-01-29	25.80	26.04	25.67	26.02	658400
2007-01-30	25.12	26.28	25.12	26.12	847100
2007-01-31	26.12	26.25	25.90	26.25	527300
2007-02-01	26.50	26.75	26.40	26.48	627200
2007-02-02	26.48	26.75	26.25	26.68	751400
2007-02-05	26.72	27.10	26.49	26.57	2351100
2007-02-06	28.16	28.71	27.32	27.85	5729900
2007-02-07	28.25	28.50	27.47	27.64	3234800
2007-02-08	27.80	28.13	27.52	28.11	1718300
2007-02-09	28.40	28.57	28.00	28.37	2861800
2007-02-12	28.44	28.67	28.23	28.53	1285041
2007-02-13	28.62	29.19	28.62	28.99	2018940
2007-02-14	29.08	29.21	28.55	28.73	1513898
2007-02-15	28.73	29.46	28.73	29.11	1347600
2007-02-16	29.11	29.50	29.07	29.30	1024800
2007-02-20	29.30	29.80	29.10	29.68	1219700
2007-02-21	29.67	30.10	29.60	29.88	1389800
2007-02-22	29.87	29.97	29.02	29.19	1321300
2007-02-23	29.12	29.87	29.05	29.63	1106200
2007-02-26	29.66	29.94	29.45	29.78	1525957
2007-02-27	29.00	29.29	28.28	29.15	1891900
2007-02-28	29.15	29.17	28.25	28.58	1333300
2007-03-01	28.25	28.50	27.50	28.30	1501675
2007-03-02	28.31	28.65	28.10	28.33	1570900
2007-03-05	28.74	30.00	28.65	29.33	4264700
2007-03-06	30.04	30.43	29.49	30.11	2489200
2007-03-07	30.34	30.34	29.79	29.91	1877600
2007-03-08	30.10	30.29	29.96	30.18	1857600
2007-03-09	30.36	30.49	30.03	30.19	692800
2007-03-12	30.22	30.80	30.05	30.62	2560600
2007-03-13	30.58	31.11	30.41	30.47	1789900
2007-03-14	30.60	30.65	29.99	30.40	1183300
2007-03-15	30.22	30.60	29.96	30.25	884800
2007-03-16	30.20	30.36	30.04	30.12	738900
2007-03-19	30.15	30.46	30.09	30.22	1032300
2007-03-20	30.45	30.51	30.25	30.48	1072500
2007-03-21	30.49	31.00	30.44	30.87	1267800
2007-03-22	32.00	32.00	30.55	31.27	1254500
2007-03-23	31.08	31.20	30.50	30.83	737700
2007-03-26	31.06	31.15	30.61	30.80	681600
2007-03-27	30.80	30.91	30.45	30.78	1110800
2007-03-28	30.27	30.95	30.27	30.81	967800
2007-03-29	30.87	31.02	30.25	30.46	1097100
2007-03-30	30.40	31.05	30.40	30.84	1060800
2007-04-02	30.79	31.06	30.59	30.99	777755
2007-04-03	31.20	31.75	30.99	31.67	1383800
2007-04-04	31.65	31.65	30.61	31.11	1554400
2007-04-05	31.20	31.64	31.13	31.56	644000
2007-04-09	31.69	32.07	31.53	32.04	1785000
2007-04-10	32.16	32.21	31.66	31.89	1154476
2007-04-11	32.00	32.00	31.35	31.51	1136913
2007-04-12	31.79	32.09	31.55	31.95	861100
2007-04-13	31.95	32.25	31.76	32.17	619500
2007-04-16	32.20	32.20	31.85	31.87	700000
2007-04-17	31.99	32.50	31.96	32.40	1303604
2007-04-18	32.65	33.67	32.50	33.39	1856500
2007-04-19	33.33	33.35	32.78	32.87	957442
2007-04-20	32.87	33.19	32.45	32.77	958800
2007-04-23	32.67	33.03	32.42	32.75	770900
2007-04-24	32.80	33.06	32.35	32.36	981700
2007-04-25	32.49	32.90	32.47	32.53	963000
2007-04-26	32.60	32.92	32.42	32.61	833537
2007-04-27	32.61	32.78	32.45	32.67	1364100
2007-04-30	32.68	33.39	32.66	33.17	1540400
2007-05-01	33.90	34.61	33.18	33.97	3229500
2007-05-02	34.37	34.80	34.34	34.69	1045500
2007-05-03	34.90	35.00	34.65	34.68	1402645
2007-05-04	34.81	35.07	34.72	34.80	813900
2007-05-07	35.29	35.57	34.97	35.05	903643
2007-05-08	35.10	35.42	34.93	35.14	1279506
2007-05-09	35.12	35.29	34.84	35.06	856634
2007-05-10	35.07	35.43	34.81	35.03	1138445
2007-05-11	34.98	36.04	34.91	36.02	1071806
2007-05-14	36.15	36.87	36.12	36.36	1709000
2007-05-15	35.49	35.84	35.04	35.17	2558200
2007-05-16	35.26	35.51	34.89	35.41	1719100
2007-05-17	35.05	36.14	35.05	35.94	1101400
2007-05-18	36.00	36.03	35.64	36.00	725600
2007-05-21	36.00	36.09	35.65	36.02	1413142
2007-05-22	35.90	36.12	35.82	35.98	807200
2007-05-23	35.98	36.50	35.87	35.99	1501700
2007-05-24	36.49	36.49	35.63	35.63	1995200
2007-05-25	36.00	36.59	36.00	36.56	1042952
2007-05-29	36.72	36.75	36.11	36.20	865158
2007-05-30	36.00	36.47	35.79	36.47	1335000
2007-05-31	36.63	36.91	36.24	36.39	3683200
2007-06-01	36.76	37.41	36.60	37.20	1663900
2007-06-04	37.39	37.50	36.80	36.96	1293600
2007-06-05	37.10	37.99	37.10	37.87	2357670
2007-06-06	37.99	38.08	37.44	37.63	2232850
2007-06-07	37.66	37.81	37.09	37.17	2204700
2007-06-08	37.00	37.11	36.72	37.01	2527166
2007-06-11	37.12	37.56	37.00	37.38	2321686
2007-06-12	37.40	37.47	37.07	37.30	1786400
2007-06-13	37.15	37.50	36.82	37.33	1965300
2007-06-14	37.50	37.75	37.36	37.44	1885000
2007-06-15	37.91	38.00	37.39	37.47	2736500
2007-06-18	37.00	37.40	37.00	37.30	2299825
2007-06-19	37.30	37.42	36.93	37.00	2113900
2007-06-20	37.16	37.31	36.61	36.62	2423600
2007-06-21	36.70	37.38	36.66	37.16	1525500
2007-06-22	36.97	37.98	36.84	37.89	3811000
2007-06-25	37.80	38.34	37.52	38.09	2160100
2007-06-26	38.50	38.92	38.39	38.74	2594950
2007-06-27	38.73	38.82	37.80	38.64	2197757
2007-06-28	38.99	39.02	38.50	38.70	1476094
2007-06-29	38.97	39.43	38.65	38.78	1357100
2007-07-02	39.24	39.94	39.01	39.39	3772400
2007-07-03	39.63	40.00	39.40	39.62	1243400
2007-07-05	40.00	40.45	39.62	40.43	1608100
2007-07-06	40.43	41.05	40.30	40.96	1388200
2007-07-09	41.64	41.64	39.96	40.53	2833400
2007-07-10	40.34	41.25	40.34	40.80	1806000
2007-07-11	40.64	40.84	39.87	40.66	1591900
2007-07-12	40.66	41.64	40.58	41.46	1178400
2007-07-13	41.38	42.01	41.30	41.98	1444800
2007-07-16	42.10	42.49	41.92	41.92	2022300
2007-07-17	42.10	42.25	41.20	41.29	1916800
2007-07-18	41.06	41.72	41.04	41.27	2231150
2007-07-19	41.25	41.36	37.62	38.30	6671800
2007-07-20	36.72	37.50	36.00	37.31	6387500
2007-07-23	37.10	38.25	36.78	38.02	3107600
2007-07-24	37.90	39.15	37.72	38.53	3512198
2007-07-25	40.75	41.11	39.14	39.99	3914700
2007-07-26	39.75	39.96	37.29	38.99	2354128
2007-07-27	37.00	38.44	35.69	36.34	5622038
2007-07-30	36.54	36.92	35.80	36.57	2762800
2007-07-31	37.50	38.28	37.06	37.50	2825673
2007-08-01	37.64	38.53	37.08	38.38	3014600
2007-08-02	38.14	38.24	37.00	37.12	2179455
2007-08-03	37.00	37.40	36.40	37.02	2821100
2007-08-06	37.03	37.15	35.24	36.07	2492600
2007-08-07	35.88	36.00	34.91	35.21	2238100
2007-08-08	37.25	37.72	34.57	36.50	4138100
2007-08-09	35.22	36.50	31.49	32.78	4875300
2007-08-10	32.25	34.00	31.02	33.52	3982038
2007-08-13	34.10	36.00	34.00	35.54	2940700
2007-08-14	35.79	36.00	33.66	34.11	2770800
2007-08-15	33.75	34.51	33.00	33.08	3127800
2007-08-16	33.00	33.41	30.70	32.37	3180900
2007-08-17	33.00	33.75	31.75	32.62	2909256
2007-08-20	33.03	33.95	32.25	33.73	2089300
2007-08-21	33.70	34.03	33.06	33.36	2384020
2007-08-22	34.02	34.47	33.57	34.00	1431600
2007-08-23	34.50	35.13	33.74	33.99	1217600
2007-08-24	34.15	35.58	33.96	35.19	1970100
2007-08-27	35.34	35.59	34.59	34.99	1069923
2007-08-28	34.73	34.77	33.51	33.80	1228700
2007-08-29	34.02	34.73	33.50	34.59	1591700
2007-08-30	34.07	35.00	34.03	34.95	1898000
2007-08-31	35.05	36.41	35.04	35.92	1766900
2007-09-04	36.03	36.61	35.50	36.39	1451100
2007-09-05	36.35	36.36	35.23	35.70	1954000
2007-09-06	35.89	36.05	35.38	36.00	1357900
2007-09-07	35.40	35.70	34.91	35.24	1313600
2007-09-10	35.48	35.65	34.88	35.00	833400
2007-09-11	35.00	36.06	34.80	35.90	1527200
2007-09-12	35.77	35.95	34.79	35.13	1860200
2007-09-13	35.26	35.68	34.90	35.03	1025200
2007-09-14	34.90	36.09	34.80	35.62	1105600
2007-09-17	35.51	36.00	35.43	35.70	769300
2007-09-18	35.86	36.85	35.15	36.81	1985204
2007-09-19	36.81	37.52	36.45	36.73	1504600
2007-09-20	37.00	37.28	36.42	36.60	1128700
2007-09-21	36.76	38.00	36.39	37.74	1883600
2007-09-24	37.56	38.76	37.09	37.36	2120700
2007-09-25	37.00	37.34	36.51	36.59	1799300
2007-09-26	37.80	38.81	37.58	38.41	2286900
2007-09-27	38.67	39.09	38.36	38.71	1445700
2007-09-28	38.87	39.28	38.32	38.98	1450300
2007-10-01	39.00	40.12	38.76	39.82	2098800
2007-10-02	39.92	39.93	39.05	39.47	1312300
2007-10-03	39.59	39.71	39.11	39.27	842700
2007-10-04	39.18	39.88	39.11	39.88	1307800
2007-10-05	39.88	40.25	39.40	39.93	1268100
2007-10-08	39.92	40.80	39.84	39.98	1016600
2007-10-09	39.71	41.03	39.50	40.76	1394300
2007-10-10	40.76	41.16	40.35	40.84	1473400
2007-10-11	40.82	41.07	40.28	40.60	1647200
2007-10-12	40.83	41.39	40.61	40.92	1402600
2007-10-15	41.09	41.58	40.77	41.08	1881800
2007-10-16	40.99	40.99	39.45	40.42	1869400
2007-10-17	40.92	40.92	39.38	40.12	1237800
2007-10-18	40.39	40.85	39.58	40.68	954300
2007-10-19	40.42	40.51	38.72	38.95	1810500
2007-10-22	38.76	39.20	38.05	39.12	1753100
2007-10-23	40.95	41.46	39.50	40.12	3704100
2007-10-24	40.70	41.42	40.08	41.23	2706000
2007-10-25	40.82	41.52	40.47	41.40	1560600
2007-10-26	41.72	41.92	41.07	41.85	1419500
2007-10-29	41.70	42.10	41.29	41.95	1225850
2007-10-30	42.00	42.25	40.84	40.93	1793500
2007-10-31	41.22	42.05	40.92	41.96	1457100
2007-11-01	41.80	42.48	40.80	41.43	1585500
2007-11-02	42.06	42.50	41.17	41.77	1644600
2007-11-05	41.80	42.16	41.01	41.34	1473500
2007-11-06	41.31	42.37	41.31	42.17	1277025
2007-11-07	41.40	42.10	41.40	41.69	1504215
2007-11-08	41.30	42.32	40.31	41.29	1762486
2007-11-09	41.16	41.16	39.25	39.30	1654800
2007-11-12	39.00	39.67	37.72	37.72	1535600
2007-11-13	37.51	39.12	37.48	38.97	1345841
2007-11-14	39.78	39.78	38.85	39.05	1198700
2007-11-15	38.64	39.11	37.30	37.71	1454300
2007-11-16	37.39	38.05	37.27	37.98	1330700
2007-11-19	37.92	37.99	36.10	36.43	1587000
2007-11-20	37.10	37.52	36.29	36.64	1453400
2007-11-21	37.11	37.11	35.16	35.67	1479850
2007-11-23	35.85	37.07	35.70	36.92	638800
2007-11-26	36.53	37.27	36.14	36.26	1654620
2007-11-27	36.64	37.13	36.06	36.66	1378142
2007-11-28	36.47	38.55	36.47	38.49	1599744
2007-11-29	38.68	39.46	38.45	38.81	1186402
2007-11-30	39.45	40.02	38.94	39.68	3813400
2007-12-03	39.65	40.27	39.39	39.94	1233600
2007-12-04	39.94	40.00	38.58	38.72	1446328
2007-12-05	39.42	39.50	38.44	38.92	1202600
2007-12-06	39.12	39.56	38.76	39.56	1795364
2007-12-07	39.97	40.88	39.34	39.78	1852065
2007-12-10	39.50	40.31	39.05	39.45	1436534
2007-12-11	41.22	42.50	40.60	41.03	3709100
2007-12-12	41.57	43.72	41.57	42.86	5038832
2007-12-13	42.45	44.17	42.45	44.03	2269900
2007-12-14	43.34	44.77	43.34	44.33	2175380
2007-12-17	43.78	44.15	42.67	43.00	2015200
2007-12-18	43.83	43.83	41.56	41.90	1861320
2007-12-19	41.98	42.05	41.45	41.49	1195561
2007-12-20	42.21	42.21	40.63	41.57	1461092
2007-12-21	41.60	42.84	41.60	42.41	1015500
2007-12-24	42.77	43.34	42.52	42.99	349000
2007-12-26	42.81	42.81	41.72	42.26	532600
2007-12-27	42.62	42.86	42.00	42.26	769100
2007-12-28	41.98	42.72	41.42	42.04	1019700
2007-12-31	41.63	42.54	41.63	42.32	675500
2008-01-02	42.73	43.72	42.56	43.02	1554613
2008-01-03	43.03	43.70	41.11	41.59	1645750
2008-01-04	41.28	41.28	39.66	40.17	1508000
2008-01-07	40.08	40.28	38.45	39.26	2060400
2008-01-08	39.45	39.97	38.70	38.71	1396378
2008-01-09	38.52	38.52	36.92	38.30	2617166
2008-01-10	37.73	39.13	37.73	38.79	2611200
2008-01-11	38.84	38.84	37.65	37.98	1501265
2008-01-14	37.98	38.70	37.21	38.37	1221920
2008-01-15	37.98	38.49	37.16	37.51	1528671
2008-01-16	37.39	37.39	35.03	35.57	2256127
2008-01-17	36.13	36.38	34.19	34.40	2035550
2008-01-18	34.12	36.07	34.12	35.11	2526527
2008-01-22	32.89	35.11	32.89	33.79	2165200
2008-01-23	33.15	34.68	31.76	34.45	2302281
2008-01-24	34.39	35.37	34.23	35.13	1357962
2008-01-25	35.65	36.94	35.65	36.16	2001900
2008-01-28	36.33	37.31	35.65	37.31	2381187
2008-01-29	38.24	38.24	36.51	36.77	1209000
2008-01-30	36.73	37.65	35.93	36.66	1061690
2008-01-31	36.25	37.55	35.67	37.23	1950431
2008-02-01	37.00	38.25	36.75	37.91	1743852
2008-02-04	37.98	39.10	37.91	38.53	2198981
2008-02-05	39.52	41.40	38.55	39.95	3686648
2008-02-06	40.29	40.52	39.01	39.05	1912300
2008-02-07	39.67	40.34	38.83	39.26	1741760
2008-02-08	39.46	39.46	37.65	38.72	1789820
2008-02-11	39.41	40.53	38.95	39.95	2205725
2008-02-12	40.06	40.40	39.32	39.64	1636900
2008-02-13	39.72	40.44	39.72	40.32	1761100
2008-02-14	40.19	40.88	39.75	39.86	1170700
2008-02-15	39.48	40.50	39.25	40.45	1257336
2008-02-19	40.64	41.00	40.30	40.91	1040601
2008-02-20	40.69	40.98	39.86	40.78	1410100
2008-02-21	40.84	41.31	40.41	40.70	1223124
2008-02-22	40.96	40.98	39.90	40.78	1037437
2008-02-25	41.04	41.35	40.33	41.25	1076496
2008-02-26	41.28	41.28	40.00	40.53	1737075
2008-02-27	40.03	40.96	40.02	40.60	914420
2008-02-28	40.39	40.87	40.07	40.50	777052
2008-02-29	40.42	40.53	38.44	38.90	1055937
2008-03-03	39.05	39.95	38.05	39.93	1058097
2008-03-04	39.33	40.31	39.13	39.86	1528089
2008-03-05	39.70	40.61	39.44	40.13	1080567
2008-03-06	39.80	39.80	38.26	38.42	1609970
2008-03-07	38.01	39.23	37.87	37.96	1502158
2008-03-10	37.63	37.90	36.50	36.55	1567107
2008-03-11	37.17	38.47	37.17	38.25	1653736
2008-03-12	38.50	39.36	38.33	38.45	1123679
2008-03-13	37.66	38.60	36.73	38.45	1292669
2008-03-14	38.71	39.07	36.86	37.82	1639052
2008-03-17	36.56	37.78	36.32	36.90	1217330
2008-03-18	37.77	38.50	37.45	38.35	1440582
2008-03-19	38.13	38.76	37.26	37.31	1826046
2008-03-20	36.65	38.31	36.60	37.85	1069966
2008-03-24	38.17	40.20	38.17	39.60	1450700
2008-03-25	39.99	39.99	39.40	39.67	1228250
2008-03-26	39.67	39.90	39.43	39.82	966600
2008-03-27	40.60	40.60	39.60	39.77	1473625
2008-03-28	40.20	40.20	38.89	39.09	995096
2008-03-31	38.87	39.50	38.77	39.05	1006910
2008-04-01	40.60	41.25	39.50	40.96	1785149
2008-04-02	41.35	41.35	40.01	40.46	1053468
2008-04-03	40.47	40.66	40.00	40.50	1169150
2008-04-04	40.72	41.95	40.59	41.76	1235875
2008-04-07	42.23	43.11	41.55	42.08	2107098
2008-04-08	41.53	43.12	41.53	42.27	1334600
2008-04-09	42.29	42.35	41.26	41.74	1018835
2008-04-10	41.66	42.39	41.00	42.03	1188185
2008-04-11	41.40	41.47	40.33	40.50	988400
2008-04-14	40.50	42.01	40.50	41.58	1099131
2008-04-15	41.67	42.10	40.58	41.06	1124540
2008-04-16	41.55	42.94	41.22	42.81	1802609
2008-04-17	42.65	43.58	42.32	42.57	1105220
2008-04-18	42.81	43.82	42.54	43.55	1493443
2008-04-21	43.79	44.74	43.22	44.28	1895152
2008-04-22	45.00	45.78	43.80	45.32	3200118
2008-04-23	45.66	45.66	43.96	44.54	1309854
2008-04-24	44.86	44.86	42.73	44.02	1948794
2008-04-25	44.29	45.44	44.26	45.31	1019006
2008-04-28	45.69	45.69	44.54	45.42	1484214
2008-04-29	45.27	45.35	44.15	44.28	1209627
2008-04-30	44.55	45.31	44.47	44.75	1234871
2008-05-01	44.85	45.02	43.21	44.83	1104623
2008-05-02	45.00	45.27	44.18	45.02	847455
2008-05-05	45.10	45.25	44.35	44.98	984332
2008-05-06	44.55	45.88	44.52	45.67	1163511
2008-05-07	45.87	45.90	44.60	44.93	1347121
2008-05-08	45.34	46.00	44.74	45.59	1577888
2008-05-09	45.44	46.81	44.81	46.35	1330749
2008-05-12	46.64	48.50	46.45	48.13	1983875
2008-05-13	48.13	48.43	47.32	47.92	1440251
2008-05-14	48.38	49.94	46.99	47.14	3824754
2008-05-15	47.28	47.47	46.38	47.17	2178857
2008-05-16	48.74	49.00	47.04	48.40	1542409
2008-05-19	48.22	49.06	47.31	47.57	1370427
2008-05-20	47.95	48.92	47.24	48.73	1497206
2008-05-21	48.56	48.86	47.55	47.77	1272596
2008-05-22	47.91	49.20	47.80	48.71	1140391
2008-05-23	48.81	48.81	46.91	47.48	1168224
2008-05-27	47.41	48.08	47.19	47.96	872760
2008-05-28	47.87	48.44	47.29	48.34	939995
2008-05-29	48.39	48.39	47.50	47.77	1055004
2008-05-30	47.75	48.85	47.50	48.70	1751943
2008-06-02	48.63	48.63	47.67	48.33	882059
2008-06-03	48.64	48.64	47.12	47.49	1512146
2008-06-04	47.49	48.26	47.11	47.78	1023236
2008-06-05	48.15	49.36	47.47	49.18	1198934
2008-06-06	49.03	49.03	47.48	47.57	842541
2008-06-09	47.70	48.44	47.48	48.15	803249
2008-06-10	47.22	47.95	46.25	47.71	1594534
2008-06-11	47.86	48.00	47.00	47.03	720735
2008-06-12	47.23	48.15	47.21	47.64	847025
2008-06-13	47.79	48.65	47.18	48.24	1547419
2008-06-16	47.62	49.91	47.62	49.64	1796998
2008-06-17	49.86	50.99	49.11	49.87	1724740
2008-06-18	49.87	49.87	48.32	49.01	1114573
2008-06-19	48.88	49.93	48.86	49.44	1056449
2008-06-20	49.28	50.44	48.83	49.59	1843374
2008-06-23	49.49	50.20	48.69	50.00	1152409
2008-06-24	49.87	49.93	47.80	48.25	1678759
2008-06-25	48.18	50.30	48.18	49.72	1088045
2008-06-26	49.40	49.47	47.40	47.46	1126534
2008-06-27	47.53	47.73	45.37	46.23	3550002
2008-06-30	46.10	46.83	45.60	45.66	1138894
2008-07-01	47.02	47.02	43.94	45.35	2065792
2008-07-02	45.66	45.75	42.46	42.91	2246115
2008-07-03	43.08	43.32	41.47	43.00	1887203
2008-07-07	43.10	44.20	42.20	43.05	1761053
2008-07-08	43.00	43.43	41.82	43.02	1659061
2008-07-09	43.25	44.20	42.81	42.84	971651
2008-07-10	43.86	44.65	42.96	44.25	1722768
2008-07-11	43.75	45.63	42.99	45.07	2174863
2008-07-14	46.62	47.00	45.36	45.41	1588024
2008-07-15	44.80	45.33	43.66	44.54	1729260
2008-07-16	44.43	44.72	43.13	44.36	1924265
2008-07-17	44.69	45.16	43.70	43.90	1573839
2008-07-18	44.45	45.10	43.43	44.39	1750758
2008-07-21	44.75	46.85	44.19	44.52	1981234
2008-07-22	41.89	41.97	37.76	39.67	10779583
2008-07-23	39.97	41.12	39.12	39.53	3765007
2008-07-24	39.90	42.50	38.93	39.13	2827787
2008-07-25	40.19	40.36	37.00	40.00	2140129
2008-07-28	39.78	40.15	38.48	38.60	2139006
2008-07-29	38.75	39.18	38.41	38.53	2513169
2008-07-30	38.94	39.23	38.51	39.10	1979151
2008-07-31	38.82	39.77	38.41	38.53	1733813
2008-08-01	38.81	39.13	38.31	38.59	1805400
2008-08-04	38.72	38.72	34.42	35.11	3357536
2008-08-05	35.63	35.98	34.17	35.51	3445998
2008-08-06	35.76	37.49	35.31	37.06	2005154
2008-08-07	36.93	37.18	36.06	36.16	1631884
2008-08-08	36.40	38.36	36.19	37.81	3007174
2008-08-11	38.74	39.10	37.63	38.01	2219279
2008-08-12	38.28	39.27	37.89	38.93	1582332
2008-08-13	38.81	39.79	38.61	39.65	1431334
2008-08-14	39.81	39.81	38.69	38.74	1397380
2008-08-15	38.86	39.32	38.08	38.54	1041917
2008-08-18	38.88	39.87	37.06	37.24	2106854
2008-08-19	37.16	37.24	35.95	37.15	2620181
2008-08-20	37.55	38.45	37.16	37.71	1397218
2008-08-21	37.55	38.03	36.86	37.18	1539951
2008-08-22	37.43	38.21	37.13	38.09	1049642
2008-08-25	37.64	38.14	37.13	37.39	566351
2008-08-26	37.23	37.28	36.18	37.00	1466984
2008-08-27	36.88	37.84	36.67	36.96	1088921
2008-08-28	37.47	37.67	36.81	37.45	1035914
2008-08-29	38.35	38.80	37.77	38.56	1194985
2008-09-02	38.65	39.08	38.22	38.22	1827981
2008-09-03	38.29	38.44	36.42	36.82	1790356
2008-09-04	36.82	36.82	33.82	34.47	3123522
2008-09-05	34.03	35.27	33.17	35.10	2077560
2008-09-08	36.66	36.66	35.00	36.27	2527523
2008-09-09	36.78	36.78	34.49	34.60	4037529
2008-09-10	34.68	36.49	34.43	35.51	2342658
2008-09-11	35.43	36.61	34.25	36.43	1516586
2008-09-12	35.91	37.33	35.91	37.05	2073290
2008-09-15	36.33	36.37	33.85	34.01	1923486
2008-09-16	33.11	33.29	31.52	33.22	5485133
2008-09-17	32.70	32.90	30.75	30.96	2080756
2008-09-18	31.12	32.37	29.19	32.14	3223590
2008-09-19	33.75	42.00	32.14	33.74	2830140
2008-09-22	34.04	34.54	32.28	32.45	1767261
2008-09-23	32.20	33.27	31.00	31.75	1839917
2008-09-24	32.00	32.56	31.33	32.16	1713422
2008-09-25	32.30	32.30	29.79	30.63	3169853
2008-09-26	29.52	30.45	28.00	30.25	1856070
2008-09-29	29.54	29.78	25.55	25.91	3434277
2008-09-30	25.84	28.14	24.68	27.91	3874592
2008-10-01	27.76	27.76	25.66	26.50	3935936
2008-10-02	26.21	26.69	22.74	22.93	2924174
2008-10-03	23.00	23.67	21.53	21.82	5108947
2008-10-06	21.01	21.81	18.77	20.16	3764984
2008-10-07	20.24	20.68	17.83	18.10	4137995
2008-10-08	17.15	19.18	17.07	18.55	4679554
2008-10-09	19.05	20.97	18.28	18.28	4611315
2008-10-10	17.13	19.84	13.81	17.32	3314081
2008-10-13	18.38	20.80	18.00	20.46	3613240
2008-10-14	21.66	21.86	18.93	19.57	2145873
2008-10-15	19.57	19.57	16.90	16.99	2777955
2008-10-16	17.01	18.35	16.15	18.09	3296784
2008-10-17	17.94	20.09	17.22	18.81	3034995
2008-10-20	19.29	19.90	18.80	19.69	2982806
2008-10-21	16.48	17.50	13.81	14.30	8591867
2008-10-22	14.58	14.86	13.65	14.26	5339020
2008-10-23	14.56	14.96	13.17	14.56	4398834
2008-10-24	13.60	14.21	11.71	13.61	3082683
2008-10-27	13.46	13.47	11.37	11.37	4161598
2008-10-28	11.58	12.80	10.81	12.02	4407045
2008-10-29	11.85	13.28	11.62	13.00	4202576
2008-10-30	13.35	14.12	11.83	13.04	8614227
2008-10-31	13.00	14.44	12.75	13.86	3339117
2008-11-03	14.19	15.10	13.91	14.14	2931595
2008-11-04	14.55	15.69	14.31	15.35	2644820
2008-11-05	15.18	15.52	14.14	14.19	2107018
2008-11-06	13.83	14.08	12.94	12.99	1519172
2008-11-07	13.24	14.13	12.97	14.13	2039520
2008-11-10	15.08	15.22	14.20	14.42	3209899
2008-11-11	14.38	14.38	13.27	13.69	2864730
2008-11-12	13.87	13.87	12.20	12.20	3558462
2008-11-13	12.41	13.55	11.66	13.55	3414071
2008-11-14	13.17	13.64	12.65	12.91	2204147
2008-11-17	12.80	13.30	12.54	12.97	2256034
2008-11-18	12.72	12.92	12.14	12.64	2703146
2008-11-19	12.35	12.62	11.05	11.08	4088283
2008-11-20	11.14	11.25	8.37	8.46	6653102
2008-11-21	7.02	7.80	5.71	7.60	7806068
2008-11-24	7.96	8.83	7.60	8.70	3410624
2008-11-25	8.81	9.59	8.81	9.47	3108969
2008-11-26	9.28	11.12	9.19	11.04	4052342
2008-11-28	11.04	11.58	11.00	11.55	849129
2008-12-01	11.01	11.12	10.02	10.06	4516791
2008-12-02	10.37	10.59	9.84	10.33	3435866
2008-12-03	9.62	11.00	9.62	10.60	3529893
2008-12-04	10.21	11.62	10.03	11.50	4501034
2008-12-05	11.00	11.46	10.70	10.92	5560869
2008-12-08	11.55	13.06	11.08	12.28	5354477
2008-12-09	12.08	12.71	11.79	11.88	3951944
2008-12-10	12.22	12.59	11.19	11.74	3154149
2008-12-11	11.70	12.02	11.02	11.12	2519895
2008-12-12	10.59	11.45	10.50	11.24	1847508
2008-12-15	11.33	11.79	11.15	11.47	1505901
2008-12-16	11.59	12.51	11.45	12.50	2076081
2008-12-17	12.17	13.11	12.00	12.68	2401089
2008-12-18	12.94	12.94	11.70	12.06	2031229
2008-12-19	12.10	12.28	11.88	11.98	2132196
2008-12-22	12.04	12.13	11.17	11.61	1779721
2008-12-23	11.60	11.99	11.40	11.49	1004481
2008-12-24	11.64	11.70	11.05	11.46	552564
2008-12-26	11.50	11.74	11.17	11.72	463756
2008-12-29	11.71	11.71	11.11	11.24	881850
2008-12-30	11.30	11.79	11.15	11.70	1052688
2008-12-31	11.70	12.50	11.70	12.43	1119635
2009-01-02	12.50	13.18	12.25	13.09	1193640
2009-01-05	13.25	13.75	12.71	13.62	2113350
2009-01-06	13.95	14.66	13.65	14.24	2972530
2009-01-07	13.94	14.60	13.79	14.50	3248914
2009-01-08	14.55	14.68	14.23	14.48	3594154
2009-01-09	14.50	15.27	14.41	14.96	2757314
2009-01-12	14.72	15.00	13.43	13.62	2443282
2009-01-13	13.59	13.82	13.20	13.41	1860923
2009-01-14	12.98	13.00	12.30	12.80	2421412
2009-01-15	12.70	13.02	12.01	12.58	2218984
2009-01-16	12.94	13.08	12.01	12.06	3413298
2009-01-20	12.05	12.05	11.18	11.22	1799957
2009-01-21	11.50	11.87	10.95	11.87	1911689
2009-01-22	11.54	11.72	11.18	11.43	1514111
2009-01-23	11.04	12.07	10.59	11.92	1893685
2009-01-26	11.94	12.29	11.54	11.82	1587746
2009-01-27	11.88	12.05	11.51	11.85	970548
2009-01-28	11.95	12.63	11.94	12.09	2802816
2009-01-29	12.18	12.18	11.50	11.55	1221635
2009-01-30	11.40	11.56	10.57	10.65	2189382
2009-02-02	10.50	11.02	10.11	10.46	3212428
2009-02-03	9.85	10.15	9.46	9.50	6207854
2009-02-04	9.49	10.12	9.30	10.00	5463789
2009-02-05	10.05	10.51	9.63	10.42	2330921
2009-02-06	10.58	12.08	10.48	11.92	3678358
2009-02-09	11.82	12.47	11.56	11.97	2387998
2009-02-10	11.81	12.26	11.01	11.26	2894084
2009-02-11	11.26	11.52	11.05	11.29	2282225
2009-02-12	10.87	11.28	10.57	11.12	1795759
2009-02-13	11.02	11.47	10.93	11.01	1716207
2009-02-17	10.81	10.84	10.04	10.09	1435973
2009-02-18	10.25	10.25	9.57	9.62	2213819
2009-02-19	9.68	10.25	9.59	9.80	1561264
2009-02-20	9.76	10.14	9.38	9.93	2278299
2009-02-23	10.00	10.43	9.33	9.36	3148247
2009-02-24	9.45	9.83	9.12	9.54	2527804
2009-02-25	9.01	9.69	8.95	8.98	2610388
2009-02-26	9.06	9.47	8.67	8.68	1717273
2009-02-27	8.35	8.81	8.14	8.54	3025678
2009-03-02	8.44	8.44	7.61	7.72	3184764
2009-03-03	7.83	8.13	7.44	7.52	3196702
2009-03-04	8.25	9.65	8.25	9.22	3783853
2009-03-05	9.14	9.14	8.50	8.56	3200578
2009-03-06	8.55	8.78	8.12	8.36	3018092
2009-03-09	8.27	8.94	8.21	8.29	2620685
2009-03-10	8.67	9.63	8.67	9.63	3898513
2009-03-11	9.83	10.65	9.83	10.49	3498280
2009-03-12	10.43	11.40	10.21	11.25	3416741
2009-03-13	11.43	11.79	10.73	10.80	3206975
2009-03-16	10.90	11.22	10.59	10.59	1790668
2009-03-17	10.57	11.09	10.30	11.00	1353700
2009-03-18	10.90	11.51	10.52	11.37	1828165
2009-03-19	11.56	11.88	11.28	11.63	1338925
2009-03-20	12.12	12.30	11.46	11.72	2491846
2009-03-23	12.19	13.47	11.92	13.47	3195269
2009-03-24	13.13	13.57	12.92	13.10	2401408
2009-03-25	13.10	13.66	12.44	13.19	2120146
2009-03-26	13.46	15.19	13.46	14.40	4172484
2009-03-27	14.19	14.72	14.19	14.40	3570159
2009-03-30	13.77	14.29	12.96	13.09	2337106
2009-03-31	13.08	13.83	12.78	13.37	2424768
2009-04-01	13.10	14.36	12.67	14.18	3074891
2009-04-02	14.57	15.89	14.57	15.62	3449847
2009-04-03	15.27	16.71	15.24	16.57	2516082
2009-04-06	14.69	16.02	14.24	15.96	3879537
2009-04-07	15.64	16.22	15.36	15.76	3470393
2009-04-08	15.81	16.79	15.47	16.37	2842857
2009-04-09	16.91	17.86	16.21	17.59	3285879
2009-04-13	17.37	18.12	16.80	17.98	2805683
2009-04-14	17.75	17.91	16.96	17.24	2474237
2009-04-15	17.25	17.50	16.73	17.15	3280001
2009-04-16	17.47	17.83	16.75	17.68	3660767
2009-04-17	17.61	17.78	17.00	17.54	2462449
2009-04-20	17.16	17.19	15.96	16.30	2989387
2009-04-21	15.91	17.56	15.91	17.52	1723120
2009-04-22	17.19	17.79	16.55	16.72	3109474
2009-04-23	16.60	17.13	15.90	16.58	3150941
2009-04-24	17.24	18.48	16.83	18.36	3745277
2009-04-27	18.06	18.52	17.39	18.50	2993948
2009-04-28	18.60	18.92	17.83	18.34	4841726
2009-04-29	18.52	21.06	18.43	20.22	5054243
2009-04-30	20.91	21.47	20.31	20.84	4271290
2009-05-01	21.03	21.92	20.74	21.36	2532807
2009-05-04	21.75	22.64	21.51	22.00	3252501
2009-05-05	21.53	22.44	21.53	22.19	3096555
2009-05-06	22.62	23.34	21.01	22.07	3458759
2009-05-07	22.51	22.52	19.24	20.30	4754739
2009-05-08	20.59	21.71	19.72	21.66	3124678
2009-05-11	22.01	22.16	19.29	21.79	5567768
2009-05-12	22.46	22.95	19.76	20.60	4463564
2009-05-13	19.20	19.49	18.36	18.79	4552607
2009-05-14	18.67	19.83	18.67	19.50	4016881
2009-05-15	19.63	20.13	18.60	18.74	3221380
2009-05-18	19.00	20.10	18.91	19.88	2898190
2009-05-19	20.03	20.73	19.35	20.46	2789586
2009-05-20	20.70	21.50	20.37	20.81	2785501
2009-05-21	20.52	20.53	19.30	19.50	1928662
2009-05-22	19.35	19.95	19.12	19.20	2149081
2009-05-26	18.88	19.59	18.30	19.54	3261533
2009-05-27	19.29	20.16	19.15	19.18	2678921
2009-05-28	19.19	19.80	18.97	19.77	2785035
2009-05-29	19.79	20.64	19.79	20.51	2812093
2009-06-01	21.20	22.05	21.05	21.84	3689233
2009-06-02	21.80	22.33	21.37	22.04	3926542
2009-06-03	21.83	21.83	20.49	20.76	2487209
2009-06-04	20.96	21.32	20.63	21.19	2957607
2009-06-05	21.44	21.73	21.00	21.21	3316575
2009-06-08	20.82	21.89	20.75	21.63	2954710
2009-06-09	21.73	23.23	21.73	23.13	2844463
2009-06-10	23.48	23.62	21.91	22.92	2306555
2009-06-11	22.87	24.30	22.84	23.83	2511694
2009-06-12	23.61	23.92	22.99	23.61	1318848
2009-06-15	23.42	23.42	22.39	23.24	1621367
2009-06-16	23.33	24.05	22.32	22.48	3031526
2009-06-17	22.29	22.62	21.42	21.96	2308532
2009-06-18	22.05	22.89	21.83	22.39	713687
2009-06-19	22.71	22.88	21.95	22.25	1144311
2009-06-22	21.90	21.90	20.31	20.37	1940087
2009-06-23	20.46	21.14	20.25	20.82	2164106
2009-06-24	21.12	22.00	20.96	21.83	2293665
2009-06-25	21.61	22.67	21.61	22.58	1950097
2009-06-26	22.03	22.96	22.03	22.90	1771280
2009-06-29	23.00	24.04	22.89	23.86	1693485
2009-06-30	23.77	23.97	23.15	23.75	1762643
2009-07-01	23.94	24.36	23.62	23.77	1129371
2009-07-02	22.81	23.22	22.37	22.65	872973
2009-07-06	22.43	22.43	21.28	22.06	1526082
2009-07-07	22.07	22.25	21.31	21.45	1514279
2009-07-08	21.44	21.77	20.55	20.82	3078526
2009-07-09	21.24	21.64	20.82	21.14	1507806
2009-07-10	20.91	21.41	20.27	20.81	1527188
2009-07-13	20.73	20.73	19.72	20.52	5477041
2009-07-14	20.39	21.31	20.39	20.95	2164844
2009-07-15	21.43	21.97	21.28	21.94	1654193
2009-07-16	21.93	22.78	21.93	22.65	1461985
2009-07-17	22.65	22.91	22.25	22.64	1117584
2009-07-20	22.71	23.46	22.60	23.17	1124033
2009-07-21	23.65	24.57	23.38	24.57	2924731
2009-07-22	24.27	24.54	23.86	24.20	2216076
2009-07-23	24.11	25.48	24.10	25.45	2296082
2009-07-24	25.37	25.63	24.81	25.59	1173734
2009-07-27	25.44	26.43	25.44	26.12	2456558
2009-07-28	24.92	25.53	23.96	24.72	2947012
2009-07-29	24.40	24.61	24.18	24.27	2184270
2009-07-30	24.79	25.33	24.74	24.85	1724927
2009-07-31	24.81	25.80	24.73	25.70	1759910
2009-08-03	25.88	27.13	25.88	27.11	1903065
2009-08-04	26.65	27.44	26.65	27.32	1310794
2009-08-05	27.32	27.54	26.57	26.94	811384
2009-08-06	26.98	27.15	25.98	26.30	925276
2009-08-07	26.81	27.54	26.21	27.39	2043115
2009-08-10	27.09	27.74	26.97	27.43	1516336
2009-08-11	27.15	27.43	26.89	27.24	1299551
2009-08-12	27.14	27.41	26.89	27.18	1789464
2009-08-13	27.34	27.83	27.10	27.34	1364822
2009-08-14	27.19	27.50	26.56	26.92	1562747
2009-08-17	26.28	26.28	24.71	25.12	1957303
2009-08-18	25.09	25.94	25.09	25.88	1588801
2009-08-19	25.20	26.05	25.20	25.90	1455740
2009-08-20	26.07	26.60	25.97	26.13	1133182
2009-08-21	26.55	26.87	26.40	26.70	818543
2009-08-24	26.81	27.58	26.42	26.43	1317203
2009-08-25	26.67	27.11	26.37	26.50	2035296
2009-08-26	26.23	26.42	25.94	26.09	1921195
2009-08-27	26.10	26.11	24.99	25.39	1667107
2009-08-28	25.78	26.51	25.39	25.90	1327888
2009-08-31	25.42	25.75	25.09	25.47	1279129
2009-09-01	25.37	25.90	24.39	24.46	1221606
2009-09-02	24.39	24.82	24.15	24.72	940243
2009-09-03	24.90	25.14	24.14	25.00	1578911
2009-09-04	25.01	25.01	24.11	24.41	1485802
2009-09-08	24.84	25.36	24.60	25.29	1959480
2009-09-09	25.26	26.02	24.87	25.57	1442129
2009-09-10	25.57	26.62	25.08	26.50	1657169
2009-09-11	26.57	27.15	26.47	26.63	1067171
2009-09-14	26.70	27.15	26.41	26.93	1167458
2009-09-15	26.98	27.45	26.45	27.09	1232870
2009-09-16	27.20	27.57	26.83	27.50	1214271
2009-09-17	27.43	27.93	27.28	27.40	1010503
2009-09-18	27.52	27.68	26.85	26.95	2034303
2009-09-21	26.57	27.46	26.13	27.39	1402479
2009-09-22	27.65	27.68	26.76	26.91	2094815
2009-09-23	26.77	26.99	25.65	25.66	1959724
2009-09-24	25.67	25.82	24.44	24.79	1728677
2009-09-25	24.73	25.27	24.10	24.15	2745139
2009-09-28	24.25	25.72	24.24	25.13	2006542
2009-09-29	25.25	25.68	24.97	25.44	1226191
2009-09-30	25.55	25.64	24.78	25.00	1889498
2009-10-01	24.86	25.01	24.34	24.39	1829244
2009-10-02	23.92	24.25	23.65	23.88	1782676
2009-10-05	24.12	24.44	23.88	24.28	1490562
2009-10-06	24.66	25.10	24.56	25.03	1426384
2009-10-07	25.08	25.62	24.84	25.20	1626052
2009-10-08	25.63	25.96	25.24	25.91	1768277
2009-10-09	25.88	25.98	25.26	25.46	1274762
2009-10-12	25.64	26.00	25.10	25.38	1102824
2009-10-13	25.38	25.67	24.75	25.33	970692
2009-10-14	25.73	26.72	25.73	26.48	2290665
2009-10-15	26.15	26.91	26.03	26.90	1188910
2009-10-16	26.65	26.84	26.19	26.41	1229827
2009-10-19	26.63	27.29	26.34	27.20	1168807
2009-10-20	27.17	27.26	26.53	26.96	1669989
2009-10-21	26.78	27.25	26.23	26.34	1740242
2009-10-22	26.29	27.30	25.92	27.03	1405518
2009-10-23	27.23	27.23	25.86	26.12	2067315
2009-10-26	26.23	26.82	25.75	25.96	1586156
2009-10-27	27.82	28.87	27.57	28.19	5628645
2009-10-28	28.15	28.23	26.82	26.89	3347502
2009-10-29	27.35	28.34	27.26	28.25	1862542
2009-10-30	28.20	28.39	27.28	27.45	3120034
2009-11-02	27.78	28.02	26.74	27.31	1841492
2009-11-03	26.95	27.69	26.69	27.43	1643697
2009-11-04	27.85	28.40	27.67	27.90	1614249
2009-11-05	28.11	29.33	28.06	29.24	1719291
2009-11-06	28.74	29.65	28.65	29.29	1913253
2009-11-09	29.64	30.20	29.48	30.13	1728783
2009-11-10	30.09	30.09	28.73	29.44	1712955
2009-11-11	29.57	29.83	29.00	29.25	1463180
2009-11-12	29.33	29.52	28.67	28.80	2383334
2009-11-13	28.80	29.25	28.58	29.18	2423471
2009-11-16	29.64	29.87	29.43	29.70	2347774
2009-11-17	29.62	29.82	29.17	29.61	1570698
2009-11-18	29.80	29.88	28.99	29.40	1498486
2009-11-19	29.14	29.25	28.28	29.12	1424665
2009-11-20	28.69	29.12	28.66	29.07	1017117
2009-11-23	29.53	30.06	29.42	29.65	1766138
2009-11-24	29.64	29.73	28.89	29.25	1236979
2009-11-25	29.35	30.32	29.35	30.13	1060852
2009-11-27	28.88	29.96	28.85	29.63	677590
2009-11-30	29.51	29.95	29.36	29.76	1463234
2009-12-01	30.00	30.98	30.00	30.76	1796481
2009-12-02	30.74	31.60	30.60	31.52	1682308
2009-12-03	31.43	32.18	31.27	31.48	1629720
2009-12-04	31.68	32.38	30.76	30.97	2356422
2009-12-07	30.80	31.62	30.79	31.33	997518
2009-12-08	31.06	31.30	30.48	31.15	1181068
2009-12-09	31.15	31.77	30.83	31.63	1355103
2009-12-10	31.78	32.39	31.40	31.81	1425120
2009-12-11	32.10	32.38	31.68	32.20	961860
2009-12-14	32.59	33.28	31.94	32.79	1344048
2009-12-15	32.78	33.00	31.90	32.03	1262237
2009-12-16	32.39	33.35	32.17	32.90	1128204
2009-12-17	32.67	32.86	32.21	32.35	805809
2009-12-18	32.45	32.81	32.10	32.24	866003
2009-12-21	32.25	33.04	31.94	32.01	1093071
2009-12-22	31.98	32.33	31.94	32.00	662646
2009-12-23	32.37	32.74	32.02	32.59	531496
2009-12-24	32.79	33.08	32.55	33.08	352160
2009-12-28	33.08	33.41	32.10	32.54	616487
2009-12-29	32.61	32.68	31.95	32.18	723908
2009-12-30	32.00	32.52	31.90	32.33	294925
2009-12-31	32.39	32.39	32.01	32.10	420715
2010-01-04	32.63	33.51	32.14	33.26	1081098
2010-01-05	33.33	34.10	33.29	34.00	752051
2010-01-06	34.06	34.52	33.88	34.37	1429339
2010-01-07	34.39	34.61	33.93	34.55	1191367
2010-01-08	34.47	34.77	34.16	34.23	1187265
2010-01-11	34.33	34.48	33.80	34.33	791785
2010-01-12	33.99	34.00	32.89	33.08	826986
2010-01-13	33.08	33.38	32.26	33.18	1492772
2010-01-14	33.17	33.29	32.45	33.07	929323
2010-01-15	33.01	33.01	32.35	32.50	885543
2010-01-19	32.48	33.22	32.36	33.21	1673381
2010-01-20	32.76	33.00	32.32	32.88	1011434
2010-01-21	32.88	33.08	32.00	32.15	1454376
2010-01-22	32.15	32.15	31.43	31.76	1620890
2010-01-25	32.05	32.52	31.84	31.95	1278486
2010-01-26	31.56	32.09	31.50	32.00	1113762
2010-01-27	32.02	32.39	31.22	31.34	1879204
2010-01-28	31.40	31.50	29.73	29.89	2380840
2010-01-29	30.13	30.62	28.89	29.10	1931415
2010-02-01	29.37	30.05	29.37	30.05	915599
2010-02-02	29.83	31.74	29.83	31.39	1905800
2010-02-03	31.11	32.11	31.11	31.33	1001502
2010-02-04	30.84	30.96	29.75	29.78	1253321
2010-02-05	29.82	29.96	28.20	29.89	2759326
2010-02-08	29.99	30.44	29.36	29.57	1669763
2010-02-09	30.53	30.57	28.88	29.92	3318894
2010-02-10	29.99	30.16	29.49	29.77	1364759
2010-02-11	29.63	30.30	29.52	29.98	1558818
2010-02-12	29.38	30.03	28.97	29.82	1701074
2010-02-16	29.77	30.31	29.77	29.98	1616637
2010-02-17	30.15	31.03	29.92	30.63	4133076
2010-02-18	30.64	30.83	30.37	30.76	1699987
2010-02-19	30.73	31.05	30.55	31.04	1833551
2010-02-22	31.20	31.35	30.97	31.22	1881429
2010-02-23	31.06	31.13	30.18	30.46	2535901
2010-02-24	30.44	31.05	30.30	30.97	1383196
2010-02-25	30.92	31.23	30.16	31.22	1385578
2010-02-26	31.22	31.41	30.85	31.19	1103645
2010-03-01	31.27	32.28	31.09	32.26	1638020
2010-03-02	32.38	33.82	32.38	32.74	4143030
2010-03-03	32.74	32.90	32.14	32.36	2325633
2010-03-04	32.10	32.27	30.88	31.19	3630309
2010-03-05	31.48	32.13	31.42	32.08	1755668
2010-03-08	32.07	32.49	31.94	32.08	847805
2010-03-09	31.95	32.30	31.75	32.11	981380
2010-03-10	32.07	32.60	31.90	32.33	779370
2010-03-11	32.08	32.45	31.97	32.45	964624
2010-03-12	32.57	33.06	32.57	32.81	1844334
2010-03-15	34.42	34.42	32.28	32.60	1951341
2010-03-16	32.79	32.97	32.57	32.95	567604
2010-03-17	33.02	33.53	32.90	33.23	1034348
2010-03-18	33.37	33.37	32.46	32.67	1153577
2010-03-19	32.73	32.73	31.45	31.54	1296647
2010-03-22	31.33	31.95	30.69	31.87	1009625
2010-03-23	31.89	32.18	31.64	32.01	893071
2010-03-24	31.72	32.74	31.72	32.65	1224741
2010-03-25	32.90	33.08	31.58	31.62	1384810
2010-03-26	31.68	32.24	31.51	31.77	673058
2010-03-29	31.86	32.48	31.78	32.19	892554
2010-03-30	32.32	32.85	32.29	32.43	890362
2010-03-31	32.21	32.84	31.77	31.85	1890106
2010-04-01	32.27	32.58	32.09	32.46	1173490
2010-04-05	32.43	33.36	32.43	33.23	949120
2010-04-06	33.02	33.16	32.45	33.15	1229492
2010-04-07	33.16	33.43	32.72	32.93	970570
2010-04-08	32.68	32.97	32.35	32.89	1017888
2010-04-09	33.06	33.60	32.73	33.46	882014
2010-04-12	33.52	33.68	33.28	33.58	1161923
2010-04-13	33.29	33.53	33.23	33.50	733673
2010-04-14	33.71	34.50	33.54	34.48	1528507
2010-04-15	34.20	34.72	33.92	34.30	1351442
2010-04-16	34.04	34.33	33.48	33.90	923266
2010-04-19	33.84	33.84	32.50	33.16	1617220
2010-04-20	33.49	33.76	33.32	33.61	704623
2010-04-21	33.69	33.76	33.05	33.17	838349
2010-04-22	32.83	33.16	32.36	33.13	954397
2010-04-23	33.35	34.68	33.31	34.35	1349814
2010-04-26	34.25	35.23	34.25	34.86	1298320
2010-04-27	34.75	35.83	33.25	33.34	3294156
2010-04-28	33.51	33.81	31.74	32.86	3649321
2010-04-29	32.99	33.85	32.60	33.63	1314357
2010-04-30	33.70	33.76	31.95	31.99	1496460
2010-05-03	32.13	32.55	31.69	31.88	1393363
2010-05-04	31.36	31.37	29.50	29.65	2588195
2010-05-05	29.40	29.48	28.53	29.03	3934054
2010-05-06	28.95	29.27	24.99	27.48	3201144
2010-05-07	27.19	28.10	26.51	26.77	4042034
2010-05-10	28.65	29.09	27.69	28.44	2071320
2010-05-11	28.10	29.29	27.89	29.04	2951770
2010-05-12	29.35	30.47	29.25	30.26	3126990
2010-05-13	30.29	30.49	29.80	29.88	2116063
2010-05-14	29.57	29.95	28.83	29.18	3505184
2010-05-17	29.47	29.70	27.91	28.77	3339199
2010-05-18	29.09	29.56	28.05	28.10	2012948
2010-05-19	27.72	28.04	26.86	27.96	2313740
2010-05-20	27.19	27.31	25.92	26.46	3687710
2010-05-21	25.89	27.85	25.69	27.51	2999959
2010-05-24	27.21	28.00	26.85	26.86	2245938
2010-05-25	25.88	27.62	25.61	27.53	2841213
2010-05-26	27.95	28.32	27.33	27.43	1589369
2010-05-27	28.22	29.32	28.07	29.31	1204404
2010-05-28	29.30	29.33	28.42	28.67	1206729
2010-06-01	28.37	28.93	27.41	27.41	1620385
2010-06-02	27.82	28.67	27.31	28.67	1256617
2010-06-03	28.82	29.02	27.91	28.52	1264446
2010-06-04	27.57	28.07	27.33	27.43	2121638
2010-06-07	27.69	27.77	26.14	26.15	1955419
2010-06-08	26.15	26.69	25.41	26.03	2797041
2010-06-09	26.36	27.12	26.01	26.17	2014991
2010-06-10	26.88	27.89	26.61	27.88	1968816
2010-06-11	27.39	27.99	27.37	27.98	1086557
2010-06-14	28.46	28.89	28.15	28.26	1940265
2010-06-15	28.57	29.06	28.40	28.84	1294863
2010-06-16	28.63	28.75	28.18	28.24	1624091
2010-06-17	28.22	28.43	27.35	27.98	1101377
2010-06-18	28.41	28.90	28.36	28.82	1744930
2010-06-21	29.70	30.48	28.63	28.92	2138822
2010-06-22	28.82	29.35	28.42	28.58	1185777
2010-06-23	28.52	28.58	27.72	28.06	888675
2010-06-24	27.73	27.78	26.68	26.77	1620172
2010-06-25	27.06	27.35	26.52	27.02	1476762
2010-06-28	27.15	27.19	26.44	26.46	1871106
2010-06-29	25.93	25.93	25.00	25.19	1256962
2010-06-30	25.27	25.78	24.84	24.91	1251697
2010-07-01	24.91	25.19	23.60	24.43	2119616
2010-07-02	24.54	24.70	24.06	24.26	1226682
2010-07-06	24.72	25.05	23.47	23.84	1936840
2010-07-07	24.04	25.23	23.86	25.22	1650272
2010-07-08	25.52	26.00	25.24	25.98	1313386
2010-07-09	25.84	26.47	25.77	26.35	1152386
2010-07-12	26.33	26.75	25.93	26.43	1351709
2010-07-13	26.83	27.29	26.59	27.12	1610524
2010-07-14	27.22	27.23	26.29	26.50	1847078
2010-07-15	26.46	26.51	25.55	26.23	1703995
2010-07-16	25.88	26.06	24.86	25.03	2669943
2010-07-19	25.15	25.38	24.82	25.18	1313583
2010-07-20	24.65	26.51	24.61	26.45	1947664
2010-07-21	26.85	27.34	26.63	27.15	2321974
2010-07-22	27.56	28.11	27.43	28.04	1897242
2010-07-23	27.96	28.70	27.84	28.37	1911120
2010-07-26	28.35	29.13	28.26	29.13	1352084
2010-07-27	29.28	29.62	28.18	29.13	2493237
2010-07-28	28.94	29.33	28.23	28.44	2172159
2010-07-29	28.60	29.33	26.93	27.95	4256792
2010-07-30	27.53	28.17	27.38	28.09	2180906
2010-08-02	28.75	29.66	28.58	29.27	1693691
2010-08-03	28.96	29.16	28.51	28.86	816506
2010-08-04	29.03	29.42	28.73	29.31	1055105
2010-08-05	29.06	29.38	29.06	29.35	624551
2010-08-06	29.08	29.40	28.40	29.09	1154851
2010-08-09	29.39	29.83	29.36	29.73	877909
2010-08-10	29.45	29.47	28.72	29.21	1083107
2010-08-11	28.23	28.37	27.29	27.61	1473494
2010-08-12	26.99	27.70	26.97	27.25	1383793
2010-08-13	27.10	27.62	26.99	27.42	917824
2010-08-16	27.15	27.51	27.07	27.20	933835
2010-08-17	27.40	28.77	27.39	28.27	1295346
2010-08-18	28.27	28.33	27.70	27.87	1307616
2010-08-19	27.67	27.86	26.86	26.89	1212193
2010-08-20	26.75	26.78	26.07	26.27	1491606
2010-08-23	27.06	27.06	25.81	25.95	1183483
2010-08-24	25.51	25.62	24.92	25.00	1902323
2010-08-25	24.70	26.23	24.69	26.15	3243666
2010-08-26	26.34	26.60	26.04	26.18	2256067
2010-08-27	26.54	27.14	26.06	27.00	1524495
2010-08-30	26.79	27.23	26.56	26.59	857068
2010-08-31	26.50	27.02	26.31	26.70	1776440
2010-09-01	27.36	28.19	27.33	28.05	1104930
2010-09-02	28.22	28.50	28.09	28.45	818111
2010-09-03	28.89	29.12	28.69	29.00	810768
2010-09-07	28.89	28.92	27.95	28.00	923130
2010-09-08	27.91	28.78	27.89	28.57	974796
2010-09-09	29.61	29.86	28.63	28.73	1597693
2010-09-10	28.88	29.26	28.86	29.00	1243471
2010-09-13	29.72	30.52	29.61	30.51	1659288
2010-09-14	30.49	31.54	30.28	31.50	3263106
2010-09-15	31.15	31.29	30.67	31.23	1947928
2010-09-16	31.45	32.31	31.24	32.10	1420376
2010-09-17	32.29	32.33	31.60	31.85	1313040
2010-09-20	31.97	32.27	31.64	31.98	1918745
2010-09-21	31.99	32.04	31.35	31.37	1399576
2010-09-22	31.17	31.95	30.84	31.75	1736175
2010-09-23	31.40	32.05	31.06	31.69	1231195
2010-09-24	32.19	32.98	32.10	32.69	1394785
2010-09-27	32.34	33.00	32.34	32.61	1023858
2010-09-28	32.77	33.00	31.92	32.94	643679
2010-09-29	32.81	32.81	32.28	32.43	1225176
2010-09-30	32.69	32.80	31.94	32.10	1120260
2010-10-01	32.39	32.67	32.03	32.25	1225637
2010-10-04	32.30	32.40	31.22	31.57	1251335
2010-10-05	32.17	33.12	31.86	32.94	1284585
2010-10-06	32.87	33.45	32.78	33.45	1195913
2010-10-07	33.53	33.59	32.62	33.08	2029774
2010-10-08	33.10	34.28	32.99	34.16	1449258
2010-10-11	34.29	34.45	33.87	33.95	675186
2010-10-12	33.83	34.32	33.31	34.24	729764
2010-10-13	34.40	34.80	34.00	34.32	817228
2010-10-14	34.38	34.45	33.52	33.93	945968
2010-10-15	34.27	34.38	33.17	34.04	1080465
2010-10-18	34.05	34.23	33.84	34.18	1395075
2010-10-19	33.42	33.73	32.45	32.72	1600110
2010-10-20	32.77	34.37	32.64	33.95	1195316
2010-10-21	34.15	35.04	33.87	34.03	1990801
2010-10-22	34.08	34.18	33.41	33.75	935135
2010-10-25	34.33	35.15	34.33	34.97	2115375
2010-10-26	34.89	36.48	34.86	35.64	2758906
2010-10-27	35.33	36.00	34.93	35.53	1300111
2010-10-28	35.87	35.95	35.18	35.49	757493
2010-10-29	36.30	37.03	35.43	35.65	2789165
2010-11-01	36.12	36.35	35.67	35.90	1535329
2010-11-02	36.18	36.86	36.18	36.61	1423667
2010-11-03	36.53	36.93	36.46	36.75	1343172
2010-11-04	37.38	38.45	37.28	38.33	1786039
2010-11-05	35.02	39.19	35.02	39.07	1672664
2010-11-08	38.80	39.40	38.69	38.87	1293589
2010-11-09	38.74	38.75	36.72	36.96	1907414
2010-11-10	36.74	37.79	36.33	37.50	1870816
2010-11-11	37.02	38.08	37.02	37.78	2330925
2010-11-12	37.34	37.47	36.33	36.73	1049400
2010-11-15	37.14	37.67	36.21	36.26	923910
2010-11-16	35.93	35.93	34.56	35.07	2165116
2010-11-17	35.18	35.69	34.71	35.24	1499187
2010-11-18	35.87	37.06	35.87	36.82	1190270
2010-11-19	36.77	37.31	36.50	37.17	698400
2010-11-22	36.98	37.54	36.69	37.29	1187801
2010-11-23	36.71	36.71	35.98	36.37	974037
2010-11-24	36.80	37.17	36.62	37.17	1139769
2010-11-26	36.72	36.78	36.49	36.51	380210
2010-11-29	36.47	36.48	35.74	36.36	1020844
2010-11-30	35.89	37.29	35.68	37.00	1800878
2010-12-01	37.23	38.61	37.23	38.43	1471208
2010-12-02	38.39	38.93	37.98	38.81	1246651
2010-12-03	38.53	39.59	38.53	39.48	1010938
2010-12-06	39.20	39.57	39.10	39.49	1183838
2010-12-07	39.96	39.99	38.82	38.94	1748049
2010-12-08	38.90	39.43	38.43	38.48	1533809
2010-12-09	38.73	39.04	38.22	38.91	1583829
2010-12-10	39.06	39.32	38.86	39.17	1040024
2010-12-13	40.17	40.17	39.25	39.56	1456872
2010-12-14	39.63	40.70	39.44	39.83	1635921
2010-12-15	39.76	40.32	39.37	40.05	1871134
2010-12-16	40.11	40.65	39.93	40.28	1846302
2010-12-17	40.20	40.60	40.00	40.50	2412717
2010-12-20	40.54	41.00	40.45	40.57	1280879
2010-12-21	40.75	41.36	40.41	41.15	805667
2010-12-22	41.72	41.74	40.75	40.79	994328
2010-12-23	40.86	40.93	40.62	40.82	955777
2010-12-27	40.60	40.67	40.34	40.39	905572
2010-12-28	40.39	40.45	40.12	40.27	911864
2010-12-29	40.43	41.00	40.36	40.84	632279
2010-12-30	40.75	41.28	40.66	41.04	509352
2010-12-31	40.97	41.23	40.97	41.17	565014
2011-01-03	41.75	42.93	41.59	42.28	1807161
2011-01-04	42.43	42.86	41.33	41.70	1962520
2011-01-05	41.51	42.24	41.40	41.71	1466899
2011-01-06	41.99	42.35	41.48	42.21	1316543
2011-01-07	42.56	42.70	41.74	42.30	1446354
2011-01-10	42.31	42.99	41.69	42.85	1101655
2011-01-11	42.96	43.58	42.54	42.77	1497836
2011-01-12	43.16	43.75	43.16	43.56	987708
2011-01-13	43.61	43.76	43.10	43.19	909435
2011-01-14	43.21	43.42	42.70	43.18	910466
2011-01-18	43.30	44.00	43.29	43.87	1560935
2011-01-19	43.58	43.81	42.66	42.72	1424565
2011-01-20	41.79	42.06	40.74	40.77	2909238
2011-01-21	41.28	41.57	40.69	40.75	1316156
2011-01-24	40.85	41.32	40.60	40.76	1614521
2011-01-25	41.16	41.16	39.61	40.44	1917855
2011-01-26	40.64	41.60	40.48	41.02	2052388
2011-01-27	41.00	41.20	40.37	41.11	1667279
2011-01-28	41.35	41.71	40.20	40.36	1588229
2011-01-31	40.48	41.74	40.48	41.49	1685750
2011-02-01	42.25	43.50	42.02	43.09	3223710
2011-02-02	43.30	44.45	43.00	43.96	2369990
2011-02-03	43.70	43.92	42.78	43.02	1880040
2011-02-04	43.13	43.27	42.67	42.93	987224
2011-02-07	43.03	43.80	43.03	43.25	811751
2011-02-08	43.29	44.32	43.07	44.26	1157501
2011-02-09	44.01	44.03	42.99	43.30	929472
2011-02-10	43.03	43.79	42.80	43.67	1114268
2011-02-11	43.50	44.08	43.15	43.80	728790
2011-02-14	43.87	44.28	43.56	43.98	515495
2011-02-15	43.84	43.98	43.11	43.28	774981
2011-02-16	43.72	44.18	43.29	43.70	1094970
2011-02-17	43.53	45.42	43.52	44.97	1329148
2011-02-18	44.89	45.33	43.54	44.17	1351584
2011-02-22	43.60	43.63	41.07	41.26	1336762
2011-02-23	41.15	41.26	39.27	40.61	2311319
2011-02-24	40.58	40.68	39.07	39.77	2150241
2011-02-25	40.14	41.17	40.08	41.02	1366821
2011-02-28	41.78	42.55	40.94	41.45	1342378
2011-03-01	43.31	43.63	40.66	40.82	1905619
2011-03-02	40.54	41.06	40.24	40.96	2016924
2011-03-03	41.56	42.44	41.30	42.33	1850749
2011-03-04	42.20	42.29	41.23	41.73	961497
2011-03-07	42.04	42.38	40.83	41.35	1257894
2011-03-08	41.47	42.15	40.61	41.75	1052194
2011-03-09	41.66	41.66	40.28	40.47	1584535
2011-03-10	39.98	39.98	38.96	39.01	2203975
2011-03-11	38.64	40.46	38.36	40.01	1411931
2011-03-14	39.72	40.97	39.72	40.18	1229037
2011-03-15	38.72	40.29	38.47	39.98	1981027
2011-03-16	40.42	40.51	38.63	38.85	1774703
2011-03-17	40.56	40.56	39.33	39.42	1757757
2011-03-18	40.12	40.36	39.71	39.85	1240331
2011-03-21	40.59	41.15	40.23	40.81	1093226
2011-03-22	41.91	42.33	40.38	40.44	2547800
2011-03-23	40.48	41.59	39.97	41.22	1568907
2011-03-24	41.65	42.76	41.39	42.62	1958270
2011-03-25	42.67	43.76	42.51	43.08	1645191
2011-03-28	43.26	43.82	42.85	43.00	1906670
2011-03-29	42.95	43.76	42.82	43.73	1110947
2011-03-30	44.23	44.52	43.52	44.37	1682529
2011-03-31	44.18	44.83	43.56	44.37	987457
2011-04-01	44.82	44.99	44.00	44.46	1241963
2011-04-04	44.71	46.33	44.47	45.91	2445632
2011-04-05	45.82	47.09	45.52	46.47	2031963
2011-04-06	46.74	46.88	45.69	46.25	1230049
2011-04-07	46.23	46.86	45.62	46.44	1278593
2011-04-08	46.51	47.15	45.78	46.18	950483
2011-04-11	46.09	46.28	44.95	45.36	1153729
2011-04-12	44.73	45.03	43.70	44.17	2133704
2011-04-13	44.46	44.71	43.85	44.60	1378884
2011-04-14	44.01	44.73	43.94	44.53	1041477
2011-04-15	44.70	45.45	44.39	45.29	1723185
2011-04-18	44.09	44.86	42.95	44.82	3083408
2011-04-19	44.86	45.82	44.80	45.79	1258624
2011-04-20	46.88	48.08	46.66	47.11	2661027
2011-04-21	47.52	48.45	47.28	48.45	1254263
2011-04-25	48.64	48.78	47.43	48.35	1290772
2011-04-26	49.53	51.00	49.12	49.43	2359327
2011-04-27	49.50	49.50	47.95	49.30	1269341
2011-04-28	49.21	49.76	48.81	49.47	1087269
2011-04-29	49.60	50.10	49.45	49.92	737206
2011-05-02	50.19	50.51	49.37	49.53	763155
2011-05-03	49.42	49.58	47.76	48.17	1526359
2011-05-04	48.04	48.26	46.56	47.12	1888642
2011-05-05	47.57	49.50	46.88	48.63	3407360
2011-05-06	49.71	50.24	47.97	48.60	1686916
2011-05-09	48.71	49.99	48.69	49.91	2591397
2011-05-10	51.21	52.92	50.59	52.08	4848535
2011-05-11	52.41	52.47	50.16	50.64	2544086
2011-05-12	50.45	51.69	49.25	51.21	3190303
2011-05-13	51.12	51.85	50.27	51.63	3528119
2011-05-16	51.41	52.23	49.74	50.03	3182648
2011-05-17	49.81	50.04	48.05	49.13	2915849
2011-05-18	49.28	50.86	48.93	50.43	2098713
2011-05-19	50.88	51.40	50.08	50.62	1289203
2011-05-20	50.37	50.68	49.52	50.23	1563775
2011-05-23	49.22	49.45	48.16	48.30	2454934
2011-05-24	48.60	49.09	47.93	48.50	1789799
2011-05-25	48.03	49.68	48.00	49.29	1707308
2011-05-26	48.92	49.51	48.68	49.47	2266848
2011-05-27	49.58	51.01	49.58	50.92	1454105
2011-05-31	51.80	52.20	51.38	52.09	2632679
2011-06-01	51.92	52.33	49.77	49.90	2109183
2011-06-02	49.99	50.76	49.23	49.85	2029048
2011-06-03	48.88	49.48	48.27	48.37	2788934
2011-06-06	48.43	49.10	47.75	47.84	2483442
2011-06-07	48.22	48.62	47.74	47.95	1615033
2011-06-08	47.67	47.75	46.63	46.96	2437814
2011-06-09	46.92	47.77	46.79	47.47	1291794
2011-06-10	47.25	47.64	46.25	46.65	1419912
2011-06-13	46.08	47.30	45.80	46.88	2496965
2011-06-14	47.73	48.53	47.68	48.01	1672471
2011-06-15	47.28	49.43	47.16	48.71	4575622
2011-06-16	48.69	49.51	46.54	47.78	3429108
2011-06-17	48.32	48.57	47.16	47.56	1619059
2011-06-20	47.57	49.32	47.28	49.16	1691542
2011-06-21	49.52	51.13	49.52	50.90	1826025
2011-06-22	50.89	51.58	50.38	50.43	1752907
2011-06-23	49.70	51.16	48.58	51.13	2558942
2011-06-24	51.40	51.63	50.30	50.51	2055465
2011-06-27	50.42	50.68	49.66	50.36	1314060
2011-06-28	50.87	52.10	50.53	52.06	2009090
2011-06-29	52.27	53.54	51.84	52.59	1546967
2011-06-30	52.61	53.88	52.33	53.31	1971410
2011-07-01	52.60	54.10	52.60	54.00	1573995
2011-07-05	54.04	55.10	54.04	54.83	1058400
2011-07-06	54.49	54.92	53.72	54.75	920298
2011-07-07	55.13	56.65	55.13	55.53	1862903
2011-07-08	54.61	54.65	53.57	54.61	1804800
2011-07-11	53.82	53.92	52.73	53.08	1042627
2011-07-12	52.88	53.95	52.75	53.04	1039208
2011-07-13	53.15	54.60	53.15	53.84	1573587
2011-07-14	53.99	54.58	52.97	53.23	930816
2011-07-15	53.62	53.62	52.75	53.61	634892
2011-07-18	53.24	53.60	52.34	52.81	973025
2011-07-19	53.25	54.25	53.22	54.16	1332410
2011-07-20	54.57	54.71	53.72	54.62	2353803
2011-07-21	55.74	58.68	54.14	57.66	3823728
2011-07-22	58.07	58.07	56.89	57.60	1780575
2011-07-25	56.46	57.64	56.18	57.16	1829573
2011-07-26	57.00	57.29	56.45	56.57	1270050
2011-07-27	56.20	56.78	53.91	54.37	2160415
2011-07-28	54.66	55.97	54.37	54.77	1702777
2011-07-29	53.73	55.63	53.05	55.13	1842146
2011-08-01	56.33	56.94	54.16	54.60	1813763
2011-08-02	54.09	54.45	50.79	50.83	3142340
2011-08-03	50.99	51.25	46.68	49.20	5340712
2011-08-04	48.62	48.62	44.97	45.00	4501847
2011-08-05	45.98	46.00	42.70	43.81	4586665
2011-08-08	41.48	42.21	37.04	37.94	4734978
2011-08-09	41.19	42.12	38.91	41.87	3707839
2011-08-10	39.87	41.77	38.77	39.56	2809696
2011-08-11	39.99	42.83	39.80	42.04	3283187
2011-08-12	42.36	44.19	42.18	43.79	3047144
2011-08-15	44.56	45.38	44.43	45.36	2871096
2011-08-16	44.36	45.32	43.37	43.74	2724631
2011-08-17	44.05	44.93	42.83	43.00	2591937
2011-08-18	40.89	40.97	38.61	39.31	3311542
2011-08-19	38.48	40.35	38.33	38.47	1975879
2011-08-22	39.82	40.01	37.62	37.80	2036037
2011-08-23	38.02	40.30	37.48	40.29	2599047
2011-08-24	40.15	41.70	39.90	41.59	2404567
2011-08-25	42.15	42.47	40.95	41.16	1621223
2011-08-26	40.67	43.85	40.25	43.83	2654013
2011-08-29	44.19	45.59	43.95	45.55	1874935
2011-08-30	45.24	46.35	45.10	46.04	1261314
2011-08-31	46.70	47.85	46.45	47.01	3050646
2011-09-01	48.00	48.00	46.30	46.42	3037532
2011-09-02	44.96	45.04	43.45	43.97	2316374
2011-09-06	42.29	42.54	40.28	41.67	4721859
2011-09-07	42.56	43.66	42.25	43.61	2354979
2011-09-08	43.07	43.86	42.25	42.85	1845292
2011-09-09	42.06	42.45	40.40	40.74	2385527
2011-09-12	39.91	41.48	39.86	40.92	1510063
2011-09-13	40.95	43.13	40.95	42.81	1852369
2011-09-14	43.15	43.91	41.90	43.32	1818302
2011-09-15	43.90	44.58	43.05	44.31	1468022
2011-09-16	44.32	44.49	43.65	44.08	1338375
2011-09-19	42.95	43.89	42.38	43.45	1343174
2011-09-20	43.62	43.89	42.55	43.19	1894672
2011-09-21	43.04	43.04	38.81	38.87	2852396
2011-09-22	37.03	37.37	34.27	35.60	5120994
2011-09-23	35.54	37.17	35.27	36.12	2347267
2011-09-26	36.46	38.08	35.64	38.00	1943198
2011-09-27	39.36	41.16	39.08	39.41	2560781
2011-09-28	39.41	39.70	36.19	36.39	2724531
2011-09-29	37.87	38.45	35.63	35.88	3984084
2011-09-30	34.99	35.00	32.49	32.53	6062894
2011-10-03	32.05	33.45	31.56	31.61	2697982
2011-10-04	31.11	31.83	29.43	31.49	4680604
2011-10-05	31.59	33.96	31.17	33.72	2710379
2011-10-06	33.72	36.95	33.51	36.82	3765313
2011-10-07	37.22	38.09	35.46	36.07	3215823
2011-10-10	37.04	38.52	37.04	38.14	1686076
2011-10-11	38.26	38.76	37.67	38.15	1280379
2011-10-12	38.70	40.43	38.47	39.65	2187815
2011-10-13	39.37	39.51	37.65	38.62	1898754
2011-10-14	39.56	41.22	39.39	40.85	2418645
2011-10-17	40.56	40.58	38.49	38.60	1499854
2011-10-18	38.74	40.02	37.59	39.38	2926896
2011-10-19	39.07	39.17	37.17	37.27	2206939
2011-10-20	37.44	37.63	36.00	37.34	3532405
2011-10-21	38.18	39.94	38.18	39.87	2404593
2011-10-24	40.25	42.33	40.06	42.17	3665928
2011-10-25	41.86	43.47	39.74	41.34	4299003
2011-10-26	42.50	42.68	40.42	42.26	3023470
2011-10-27	44.57	45.95	44.05	44.76	2758511
2011-10-28	45.00	46.35	44.61	46.00	1783254
2011-10-31	45.00	45.01	43.50	43.55	1877954
2011-11-01	40.41	42.36	39.82	41.09	2700064
2011-11-02	42.24	42.89	41.26	42.26	1715079
2011-11-03	43.21	44.11	42.27	43.91	1519550
2011-11-04	43.74	44.38	42.80	43.90	1146696
2011-11-07	43.91	44.38	42.84	43.86	826220
2011-11-08	44.24	45.11	43.65	44.85	1778750
2011-11-09	42.46	43.73	42.19	42.48	1508000
2011-11-10	43.69	43.74	42.22	43.15	1205924
2011-11-11	44.07	44.38	43.65	44.05	2135478
2011-11-14	43.99	44.32	43.34	43.69	1120588
2011-11-15	43.65	43.94	42.82	43.40	918252
2011-11-16	42.71	43.61	42.45	42.71	1788561
2011-11-17	42.71	42.95	39.72	40.18	2346621
2011-11-18	40.70	41.40	40.45	40.83	1605817
2011-11-21	39.73	41.20	39.73	41.19	3781008
2011-11-22	40.92	41.70	40.55	41.40	3101182
2011-11-23	40.96	41.08	39.36	40.04	2835421
2011-11-25	39.73	40.84	39.73	40.47	1208470
2011-11-28	42.21	43.51	42.08	42.80	2292157
2011-11-29	43.01	43.01	42.05	42.56	1867129
2011-11-30	45.78	47.00	45.48	46.49	2950834
2011-12-01	46.22	46.80	45.42	46.14	1540784
2011-12-02	46.78	46.95	45.43	45.57	1120918
2011-12-05	46.47	46.96	46.01	46.36	1599471
2011-12-06	46.36	46.54	45.34	46.19	1417764
2011-12-07	45.68	45.68	44.52	45.14	2028277
2011-12-08	44.66	44.70	43.06	43.19	1582206
2011-12-09	42.95	44.34	42.56	44.12	2878810
2011-12-12	43.18	43.18	41.98	42.59	2632807
2011-12-13	43.10	44.18	41.94	42.40	1886765
2011-12-14	42.26	42.64	41.62	42.07	2981489
2011-12-15	42.80	42.97	41.49	41.94	1740130
2011-12-16	42.42	42.70	41.71	42.15	1903610
2011-12-19	42.42	42.89	40.75	40.96	887499
2011-12-20	41.85	43.58	41.79	43.38	1182160
2011-12-21	43.14	43.43	42.45	43.27	967573
2011-12-22	43.37	44.15	43.28	43.80	844303
2011-12-23	43.95	44.35	43.86	44.31	667606
2011-12-27	44.19	44.60	43.96	44.50	649375
2011-12-28	44.35	44.60	43.45	43.74	1195626
2011-12-29	44.00	44.42	43.84	44.41	681786
2011-12-30	44.21	44.88	44.16	44.27	519143
2012-01-03	45.74	46.49	45.73	45.97	1535688
2012-01-04	45.97	46.80	45.13	46.48	1148329
2012-01-05	46.10	46.10	44.49	45.72	1649330
2012-01-06	45.71	45.71	44.51	44.57	1202800
2012-01-09	44.76	44.92	43.84	44.03	1466517
2012-01-10	44.80	45.75	44.80	45.75	1528765
2012-01-11	45.63	46.00	45.40	45.89	981809
2012-01-12	45.94	47.89	45.94	47.19	2670573
2012-01-13	46.80	46.88	46.17	46.47	1584731
2012-01-17	47.25	47.55	46.45	46.52	1035575
2012-01-18	46.60	50.00	45.91	49.00	4024857
2012-01-19	49.43	49.43	47.71	48.80	2434603
2012-01-20	48.56	48.60	47.66	47.86	1326228
2012-01-23	48.27	48.27	47.55	48.03	1122136
2012-01-24	47.34	48.09	46.94	48.00	1124207
2012-01-25	47.85	49.46	47.38	49.04	1266783
2012-01-26	49.42	49.51	48.08	48.26	737754
2012-01-27	48.70	50.08	48.59	49.56	1960416
2012-01-30	48.56	50.17	48.56	49.31	2429223
2012-01-31	49.37	49.37	47.49	48.71	2456036
2012-02-01	49.03	50.81	49.01	50.50	2026194
2012-02-02	50.64	51.19	50.03	50.50	1596220
2012-02-03	51.19	51.92	50.94	51.16	1445043
2012-02-06	50.85	52.23	50.76	52.22	1267577
2012-02-07	51.94	52.27	51.22	51.64	1683842
2012-02-08	51.53	51.99	50.10	50.77	1451762
2012-02-09	51.65	52.20	50.92	51.39	1348859
2012-02-10	50.55	50.55	49.66	49.99	860456
2012-02-13	50.63	50.97	50.11	50.88	925499
2012-02-14	50.60	50.69	49.73	50.44	989838
2012-02-15	50.58	50.94	50.07	50.36	1140887
2012-02-16	49.94	52.36	49.94	51.79	1640710
2012-02-17	51.94	52.59	51.85	51.93	862460
2012-02-21	52.36	52.54	50.99	51.41	811442
2012-02-22	51.14	51.29	49.65	50.04	1262777
2012-02-23	49.88	49.92	47.09	48.71	3844637
2012-02-24	48.71	48.91	48.24	48.52	1422698
2012-02-27	47.86	49.05	47.34	48.37	1564667
2012-02-28	48.37	48.98	48.05	48.18	1576448
2012-02-29	48.20	48.73	47.44	47.57	1458122
2012-03-01	47.95	48.55	47.70	48.41	1421816
2012-03-02	48.34	48.88	47.97	48.46	846726
2012-03-05	48.20	48.43	45.99	46.46	1638612
2012-03-06	45.53	45.56	44.34	44.84	2375221
2012-03-07	44.96	45.61	44.89	45.35	1259287
2012-03-08	45.82	46.22	45.41	45.86	742196
2012-03-09	45.89	46.52	45.72	46.09	732818
2012-03-12	45.90	46.34	45.34	45.69	800291
2012-03-13	46.07	47.56	45.91	47.54	1745004
2012-03-14	47.34	47.54	46.08	46.45	1206531
2012-03-15	46.60	47.68	46.28	47.47	1224248
2012-03-16	47.65	48.74	47.04	47.33	1129490
2012-03-19	47.21	47.68	46.88	47.27	914726
2012-03-20	46.71	46.71	45.57	45.69	1622251
2012-03-21	45.63	45.98	45.13	45.20	1161948
2012-03-22	44.55	45.05	42.25	42.98	3260401
2012-03-23	43.10	44.54	42.98	44.30	3189360
2012-03-26	45.91	46.04	45.01	45.25	1856701
2012-03-27	45.25	45.71	45.10	45.15	2073513
2012-03-28	45.07	45.24	44.31	44.72	1704905
2012-03-29	44.22	45.88	44.04	45.75	2700350
2012-03-30	46.40	46.88	45.68	46.18	1670634
2012-04-02	46.24	46.99	45.71	46.80	1517387
2012-04-03	46.68	46.84	45.70	46.04	1706251
2012-04-04	45.25	45.44	44.95	45.16	1964261
2012-04-05	44.75	46.01	44.75	45.17	1583164
2012-04-09	43.92	44.58	43.92	44.42	1105657
2012-04-10	44.40	44.82	43.05	43.30	1760089
2012-04-11	43.24	45.04	43.15	44.73	2475365
2012-04-12	44.87	47.27	44.87	47.07	2611448
2012-04-13	46.68	47.15	46.27	46.61	2736505
2012-04-16	47.01	47.15	45.90	46.55	2020603
2012-04-17	47.00	47.97	46.95	47.97	1546083
2012-04-18	47.60	48.00	47.04	47.07	1314712
2012-04-19	47.30	48.72	46.90	48.12	2480755
2012-04-20	48.25	48.49	47.91	48.05	1552930
2012-04-23	47.02	47.37	46.62	47.12	2018297
2012-04-24	45.45	46.87	44.07	46.46	5069923
2012-04-25	46.97	47.64	46.80	47.63	1582355
2012-04-26	47.40	48.54	47.02	48.40	1674264
2012-04-27	48.85	49.80	48.40	49.65	2888256
2012-04-30	49.55	49.59	48.27	48.46	1702262
2012-05-01	47.69	48.83	47.66	48.33	1517349
2012-05-02	47.99	48.02	47.40	47.67	1908830
2012-05-03	47.79	47.79	47.24	47.44	2265202
2012-05-04	46.94	46.94	46.15	46.36	3296391
2012-05-07	46.14	46.47	45.81	45.83	2712800
2012-05-08	45.50	45.51	44.19	45.12	2594139
2012-05-09	44.40	45.28	43.62	44.80	2122956
2012-05-10	45.23	45.50	44.41	44.80	1824555
2012-05-11	43.39	45.12	43.39	45.00	2563537
2012-05-14	44.25	44.36	43.67	43.69	1707433
2012-05-15	43.68	43.68	42.75	42.84	2150894
2012-05-16	42.97	43.85	41.67	41.67	1861198
2012-05-17	41.68	41.91	40.21	40.21	1424065
2012-05-18	40.45	40.72	39.90	40.09	1626232
2012-05-21	40.12	42.17	40.02	42.10	1601379
2012-05-22	42.15	42.38	40.98	41.26	1728726
2012-05-23	40.54	41.35	39.80	41.31	1679776
2012-05-24	41.45	41.51	40.19	40.81	1685646
2012-05-25	40.81	41.07	40.56	40.78	763559
2012-05-29	41.46	42.39	41.41	42.21	1335144
2012-05-30	41.35	41.36	40.10	40.30	1471634
2012-05-31	40.29	40.29	39.51	39.81	1934219
2012-06-01	38.47	38.78	37.50	37.73	2673681
2012-06-04	37.93	37.93	36.21	37.38	1677045
2012-06-05	37.06	38.01	36.92	38.00	1010033
2012-06-06	38.59	39.60	38.50	39.10	1717757
2012-06-07	40.16	40.85	39.11	39.23	1553246
2012-06-08	39.00	39.00	38.19	38.41	1793784
2012-06-11	39.05	39.16	37.68	37.71	1672689
2012-06-12	38.00	38.46	37.62	38.26	1561361
2012-06-13	37.92	38.19	36.92	37.22	1210541
2012-06-14	37.29	37.38	35.80	36.54	2732045
2012-06-15	36.81	38.22	36.71	38.13	1555605
2012-06-18	37.90	38.33	37.45	37.99	1440626
2012-06-19	38.54	39.62	38.54	39.07	1312228
2012-06-20	39.12	39.29	38.23	38.49	1283038
2012-06-21	38.45	38.48	35.46	35.54	2595361
2012-06-22	36.00	36.00	34.58	35.61	2171010
2012-06-25	34.88	34.95	34.17	34.84	1195168
2012-06-26	34.89	35.29	34.68	34.91	1248081
2012-06-27	34.82	34.96	34.37	34.55	1814451
2012-06-28	34.07	34.32	33.24	33.60	2976583
2012-06-29	34.75	34.97	34.34	34.62	2165761
2012-07-02	34.64	34.64	33.17	33.54	2461746
2012-07-03	33.61	34.75	33.60	34.46	1264134
2012-07-05	34.19	34.79	34.13	34.29	1887255
2012-07-06	33.69	33.84	33.38	33.49	1884583
2012-07-09	33.39	33.45	32.80	33.28	1656787
2012-07-10	34.27	34.78	33.38	33.70	2184229
2012-07-11	33.72	34.07	33.54	33.79	1971166
2012-07-12	33.40	33.71	32.77	33.45	1901373
2012-07-13	33.71	34.65	33.49	34.50	1677122
2012-07-16	34.24	34.41	33.55	34.17	1131062
2012-07-17	34.20	35.02	34.06	34.96	1826491
2012-07-18	34.83	35.58	34.42	34.95	1634401
2012-07-19	35.06	36.93	35.00	36.83	2629191
2012-07-20	36.42	36.69	35.86	35.94	2363190
2012-07-23	34.82	35.84	34.48	35.52	2305002
2012-07-24	37.68	39.81	36.01	37.56	3646863
2012-07-25	37.53	37.59	35.83	37.00	2799505
2012-07-26	37.36	37.72	36.68	37.61	1742518
2012-07-27	38.20	38.82	37.85	38.19	2428205
2012-07-30	37.98	38.55	37.83	38.03	2290432
2012-07-31	38.02	38.62	37.77	38.13	3028900
2012-08-01	38.84	39.05	37.85	37.88	1494923
2012-08-02	37.52	38.09	37.00	37.61	1590024
2012-08-03	38.43	38.46	37.85	38.29	1533208
2012-08-06	38.53	39.07	38.48	38.71	1886035
2012-08-07	38.93	39.79	38.92	39.51	2041034
2012-08-08	39.42	40.53	39.31	40.40	1830405
2012-08-09	40.20	40.56	39.58	39.98	1765374
2012-08-10	39.63	41.12	39.32	40.69	2857977
2012-08-13	40.50	40.69	39.51	39.74	1230550
2012-08-14	40.09	40.23	39.01	39.10	1090555
2012-08-15	38.56	40.59	38.56	40.51	2326299
2012-08-16	40.41	41.97	40.33	41.53	2552705
2012-08-17	41.66	41.82	41.09	41.29	1446647
2012-08-20	41.09	41.21	40.59	40.88	1382132
2012-08-21	41.00	41.54	40.59	40.80	952260
2012-08-22	40.65	41.06	40.11	41.02	1178817
2012-08-23	40.95	41.40	40.56	40.77	821119
2012-08-24	40.48	40.74	40.07	40.32	655645
2012-08-27	40.39	40.47	39.72	39.94	864536
2012-08-28	39.94	40.06	39.32	39.40	1312547
2012-08-29	39.64	39.67	38.90	38.96	1694296
2012-08-30	38.86	38.86	37.97	38.01	1654446
2012-08-31	38.36	38.61	37.88	38.26	1632134
2012-09-04	38.13	38.14	37.02	37.30	1580763
2012-09-05	37.28	37.81	37.01	37.05	1926757
2012-09-06	37.36	38.67	37.36	38.31	1567978
2012-09-07	38.68	39.85	38.32	39.56	1731765
2012-09-10	39.28	40.38	39.15	40.10	1868015
2012-09-11	40.00	40.28	39.73	39.78	1580918
2012-09-12	39.88	40.14	39.39	39.51	1089212
2012-09-13	39.35	41.46	39.16	41.25	1402878
2012-09-14	41.32	43.15	41.32	42.68	2275692
2012-09-17	42.43	42.56	41.33	41.58	1278057
2012-09-18	41.34	41.54	40.97	41.50	937527
2012-09-19	42.09	43.18	41.88	42.68	2497138
2012-09-20	41.55	42.21	40.83	42.03	1476301
2012-09-21	41.29	42.12	39.79	40.00	3680752
2012-09-24	39.96	39.97	38.56	38.96	2770404
2012-09-25	39.08	39.40	37.74	37.75	1945333
2012-09-26	37.74	38.46	37.50	38.20	1408640
2012-09-27	38.53	38.73	37.97	38.20	1947421
2012-09-28	37.94	38.35	37.64	37.91	2817562
2012-10-01	38.21	38.61	37.54	37.72	1510289
2012-10-02	37.86	38.41	37.56	37.99	1389712
2012-10-03	37.88	38.09	37.43	37.59	1499776
2012-10-04	37.80	37.94	37.45	37.70	1195859
2012-10-05	38.08	38.33	37.25	37.47	2498231
2012-10-08	37.00	37.12	36.65	36.83	2638000
2012-10-09	36.83	37.21	36.54	36.73	1335132
2012-10-10	36.74	36.74	35.75	35.91	1598284
2012-10-11	36.41	36.74	35.64	35.65	2993601
2012-10-12	35.52	35.88	34.98	35.31	2929398
2012-10-15	35.44	35.86	34.96	35.84	1668415
2012-10-16	36.05	37.35	36.01	36.98	1743910
2012-10-17	37.09	38.11	36.98	37.98	1566078
2012-10-18	37.76	38.41	37.63	38.21	1354358
2012-10-19	37.87	38.00	37.19	37.26	1642833
2012-10-22	37.37	37.69	37.00	37.44	1861733
2012-10-23	36.18	39.46	36.18	38.19	3506833
2012-10-24	38.90	39.00	38.20	38.36	2128046
2012-10-25	38.25	38.59	37.65	37.99	1046837
2012-10-26	37.88	38.51	37.76	38.38	825001
2012-10-31	38.42	38.99	37.69	37.99	1211429
2012-11-01	38.07	40.23	37.96	40.16	1313726
2012-11-02	40.45	40.52	39.11	39.16	1116133
2012-11-05	39.00	39.65	39.00	39.60	623155
2012-11-06	39.66	40.56	39.47	40.31	743363
2012-11-07	39.11	39.76	38.90	39.08	1530608
2012-11-08	39.15	39.37	37.98	38.46	1060414
2012-11-09	38.35	38.91	38.25	38.50	935355
2012-11-12	38.69	38.85	38.34	38.51	887565
2012-11-13	38.26	39.20	38.26	39.15	1314889
2012-11-14	39.08	39.25	38.76	38.91	1430536
2012-11-15	38.75	39.19	38.61	38.83	1229980
2012-11-16	38.83	39.08	38.13	38.57	1406216
2012-11-19	39.13	40.02	39.13	39.95	1205953
2012-11-20	39.90	39.90	38.76	39.01	1016920
2012-11-21	39.00	39.29	38.66	39.18	569271
2012-11-23	39.58	39.93	39.28	39.70	316320
2012-11-26	39.52	39.80	39.40	39.67	605189
2012-11-27	39.51	40.41	39.37	39.42	1407508
2012-11-28	39.10	39.50	38.88	39.29	1473115
2012-11-29	39.57	40.41	39.15	40.34	2032110
2012-11-30	40.39	41.50	40.31	41.04	2354963
2012-12-03	41.70	41.99	40.70	40.80	1817313
2012-12-04	40.75	41.23	40.43	40.99	841441
2012-12-05	41.00	42.30	41.00	42.00	2088769
2012-12-06	42.02	42.14	41.41	41.69	980353
2012-12-07	41.89	42.24	41.69	41.94	1129359
2012-12-10	41.83	42.58	41.83	42.43	690352
2012-12-11	42.66	43.12	42.35	42.67	1523273
2012-12-12	43.08	43.39	42.52	43.03	1481645
2012-12-13	42.88	43.18	42.19	42.47	1105040
2012-12-14	42.73	43.40	42.51	43.28	1214417
2012-12-17	43.27	43.38	42.62	43.00	1041258
2012-12-18	42.98	44.32	42.88	44.26	1589008
2012-12-19	44.27	45.28	44.26	45.08	2450422
2012-12-20	45.09	45.31	44.63	45.10	1906030
2012-12-21	44.57	45.01	44.40	44.56	1554108
2012-12-24	44.49	44.62	44.00	44.31	359604
2012-12-26	44.46	44.93	44.18	44.23	519296
2012-12-27	44.36	44.36	43.06	43.96	724936
2012-12-28	43.97	44.01	43.16	43.28	560202
2012-12-31	43.21	44.55	43.08	44.53	810583
2013-01-02	45.61	46.50	45.53	46.50	1636877
2013-01-03	46.51	46.73	46.12	46.43	1396052
2013-01-04	46.38	47.51	46.36	47.50	1251017
2013-01-07	47.16	47.35	46.32	46.88	1408194
2013-01-08	46.87	47.25	46.57	46.76	918159
2013-01-09	46.99	47.28	46.87	47.21	726317
2013-01-10	47.42	47.67	47.15	47.33	852455
2013-01-11	47.24	47.27	46.46	46.64	1343322
2013-01-14	45.85	46.33	45.59	45.85	1562691
2013-01-15	45.75	46.04	45.49	45.83	1250947
2013-01-16	45.72	46.82	45.34	46.75	1211643
2013-01-17	47.06	47.51	46.70	47.03	972472
2013-01-18	47.27	47.27	46.46	47.22	746847
2013-01-22	47.38	47.64	46.90	47.37	1001292
2013-01-23	47.22	47.55	47.02	47.37	640022
2013-01-24	47.26	47.72	46.87	47.06	783477
2013-01-25	47.18	47.28	46.68	46.97	2083758
2013-01-28	47.08	47.16	45.89	46.25	1910140
2013-01-29	47.94	48.89	46.83	48.08	2528072
2013-01-30	47.23	47.79	46.99	47.20	1432025
2013-01-31	46.87	47.45	46.60	46.88	1079555
2013-02-01	47.12	47.59	47.06	47.37	1022807
2013-02-04	46.89	47.17	46.52	46.53	719611
2013-02-05	46.81	47.27	46.81	47.11	874281
2013-02-06	47.18	48.88	46.90	48.83	1841867
2013-02-07	48.84	48.90	47.64	48.50	1154867
2013-02-08	48.52	49.88	48.52	49.50	1325952
2013-02-11	49.24	49.68	49.06	49.50	935582
2013-02-12	49.43	49.76	49.04	49.14	946796
2013-02-13	49.49	50.68	49.42	50.34	1347608
2013-02-14	49.99	50.33	49.80	50.20	941641
2013-02-15	50.20	50.65	49.87	50.16	1039446
2013-02-19	50.15	50.45	48.98	49.74	1446175
2013-02-20	49.64	49.73	47.24	47.50	1380476
2013-02-21	47.12	47.12	45.80	46.32	1733275
2013-02-22	46.55	47.77	46.49	47.55	1208512
2013-02-25	48.02	48.32	45.63	45.66	1508527
2013-02-26	45.93	46.28	45.07	45.86	1830274
2013-02-27	46.04	47.49	45.95	47.16	1028339
2013-02-28	46.96	47.22	46.77	46.85	1575930
2013-03-01	46.68	46.68	45.35	46.21	1506772
2013-03-04	45.98	46.14	44.73	45.68	1490865
2013-03-05	46.09	46.83	46.09	46.39	1052687
2013-03-06	46.72	46.75	46.26	46.42	944448
2013-03-07	46.40	47.10	46.38	46.63	532791
2013-03-08	47.07	47.49	46.81	47.31	728398
2013-03-11	47.19	47.92	46.84	47.88	723485
2013-03-12	47.76	48.45	47.56	48.32	826892
2013-03-13	48.23	48.26	47.32	47.35	1293837
2013-03-14	47.61	47.61	46.83	47.27	1029058
2013-03-15	46.91	47.76	46.84	47.06	1052624
2013-03-18	46.20	46.43	45.36	46.04	1123514
2013-03-19	46.05	46.20	44.39	44.78	1124412
2013-03-20	45.33	45.62	44.10	44.16	1866464
2013-03-21	43.81	43.96	43.00	43.11	2395758
2013-03-22	43.32	43.94	43.09	43.21	1746416
2013-03-25	43.36	43.53	42.34	42.43	1856601
2013-03-26	42.69	42.90	42.33	42.87	1352764
2013-03-27	42.44	43.75	42.03	43.54	2174297
2013-03-28	43.32	44.08	42.99	44.05	1341489
2013-04-01	43.83	44.04	42.57	43.02	1572720
2013-04-02	42.94	44.14	42.35	42.46	2081827
2013-04-03	42.45	42.57	41.61	42.04	1372562
2013-04-04	42.14	43.27	42.05	42.71	1219435
2013-04-05	41.71	42.85	41.55	42.76	1961188
2013-04-08	42.84	43.08	42.29	43.07	1250414
2013-04-09	43.28	44.35	43.03	43.90	1275314
2013-04-10	44.10	44.82	43.39	44.51	1591993
2013-04-11	44.37	45.53	44.10	44.97	1467884
2013-04-12	44.76	44.83	43.30	43.96	1200087
2013-04-15	43.48	43.65	41.75	41.97	1611606
2013-04-16	42.65	43.69	42.40	43.69	1760612
2013-04-17	43.07	43.25	42.34	42.36	1329682
2013-04-18	42.69	42.84	41.61	42.23	2515288
2013-04-19	48.18	49.18	45.86	47.10	5684213
2013-04-22	47.12	49.07	46.90	48.77	2530645
2013-04-23	49.14	49.35	48.19	48.65	1706429
2013-04-24	48.75	49.22	48.51	48.55	1228518
2013-04-25	48.55	49.01	48.29	48.33	1272742
2013-04-26	48.77	48.77	47.27	47.61	885862
2013-04-29	48.10	48.30	47.55	48.26	734512
2013-04-30	48.26	49.41	47.82	49.41	1470140
2013-05-01	49.27	49.29	47.49	47.69	947287
2013-05-02	48.32	48.38	47.52	47.98	635917
2013-05-03	48.91	49.63	48.83	49.06	730952
2013-05-06	49.32	49.55	48.85	49.46	564106
2013-05-07	49.47	49.51	49.05	49.44	892862
2013-05-08	49.29	49.51	48.78	49.34	908873
2013-05-09	49.30	49.41	48.49	48.58	651628
2013-05-10	48.82	48.82	47.72	48.27	1016834
2013-05-13	47.77	47.87	47.02	47.40	1317496
2013-05-14	47.19	48.48	47.14	48.41	754085
2013-05-15	48.39	49.00	48.11	48.85	879164
2013-05-16	48.75	49.21	48.31	48.39	723806
2013-05-17	48.78	49.76	48.66	49.43	874586
2013-05-20	49.22	49.91	49.11	49.26	513056
2013-05-21	49.26	50.13	48.97	50.00	871730
2013-05-22	49.83	51.58	49.56	50.05	2196794
2013-05-23	49.02	49.82	48.31	49.48	1055660
2013-05-24	48.98	49.36	48.40	49.11	566978
2013-05-28	49.80	49.97	49.14	49.51	742505
2013-05-29	48.95	49.81	48.95	49.67	828088
2013-05-30	49.67	50.01	49.27	49.87	541012
2013-05-31	49.57	50.15	49.22	49.35	608303
2013-06-03	49.49	49.95	47.77	49.04	1245566
2013-06-04	48.92	49.75	48.29	48.71	601784
2013-06-05	48.47	48.52	47.51	47.72	619736
2013-06-06	47.63	48.60	47.39	48.59	706535
2013-06-07	48.75	49.35	48.01	49.01	582691
2013-06-10	49.22	49.22	48.32	49.20	770052
2013-06-11	48.10	48.61	47.41	47.77	768585
2013-06-12	48.15	48.32	46.73	47.02	554110
2013-06-13	46.92	47.83	46.55	47.49	1095672
2013-06-14	47.38	47.69	47.05	47.56	762592
2013-06-17	48.06	48.15	47.34	47.58	740811
2013-06-18	47.38	48.06	46.93	47.63	486317
2013-06-19	47.75	48.55	47.51	47.95	1029627
2013-06-20	47.09	47.16	45.25	46.52	1666378
2013-06-21	46.66	46.77	45.24	46.10	1246631
2013-06-24	44.90	45.28	43.57	43.69	2490379
2013-06-25	44.13	44.49	43.71	44.12	978749
2013-06-26	44.43	44.95	43.86	44.69	1207993
2013-06-27	45.00	45.92	44.64	45.49	830415
2013-06-28	45.34	45.39	44.39	44.80	1427619
2013-07-01	45.27	46.07	45.08	45.41	820979
2013-07-02	45.42	45.57	44.49	45.02	604824
2013-07-03	44.85	45.55	44.67	45.37	376737
2013-07-05	45.70	46.15	45.18	45.64	506045
2013-07-08	45.83	46.09	45.48	45.68	793657
2013-07-09	46.16	46.80	46.00	46.59	897379
2013-07-10	46.55	47.35	46.09	46.83	811838
2013-07-11	47.40	47.90	47.39	47.51	1004729
2013-07-12	47.53	47.77	47.03	47.68	709962
2013-07-15	47.68	47.85	46.96	47.53	1028080
2013-07-16	47.78	47.78	46.80	47.27	821475
2013-07-17	47.32	47.68	47.11	47.34	858292
2013-07-18	47.79	48.30	47.39	48.01	1389302
2013-07-19	46.26	48.24	45.87	47.73	3578901
2013-07-22	47.48	47.80	47.27	47.77	1432275
2013-07-23	48.11	48.80	47.92	48.54	1065756
2013-07-24	48.70	48.82	48.18	48.34	987937
2013-07-25	48.19	48.35	47.78	47.92	637641
2013-07-26	47.69	47.71	46.81	46.98	1335629
2013-07-29	46.86	47.25	46.65	47.09	1015309
2013-07-30	47.55	48.41	47.13	48.09	1337029
2013-07-31	48.28	48.52	47.91	48.06	880785
2013-08-01	48.50	49.22	48.36	48.79	828096
2013-08-02	48.75	49.06	48.30	49.04	929851
2013-08-05	49.05	49.08	48.60	48.90	522760
2013-08-06	48.75	48.82	47.98	48.25	918467
2013-08-07	48.01	48.54	47.76	48.07	956018
2013-08-08	48.45	49.18	48.42	48.98	864634
2013-08-09	48.90	49.38	48.13	48.91	1146640
2013-08-12	48.47	48.93	48.39	48.92	1123124
2013-08-13	48.96	49.76	48.84	49.60	1165709
2013-08-14	49.59	50.91	49.59	50.43	1330793
2013-08-15	50.05	50.05	48.98	49.30	1223171
2013-08-16	49.04	49.59	48.92	49.50	698832
2013-08-19	49.34	49.71	49.06	49.21	690522
2013-08-20	49.15	49.27	48.70	48.93	729688
2013-08-21	50.04	51.65	49.75	50.68	2350302
2013-08-22	50.75	51.23	50.23	50.46	653631
2013-08-23	50.46	50.71	49.80	50.65	721497
2013-08-26	50.86	51.31	50.70	50.75	510982
2013-08-27	49.87	49.94	48.96	49.04	883356
2013-08-28	49.07	49.24	48.62	48.82	573384
2013-08-29	48.83	49.88	48.83	49.54	728953
2013-08-30	49.53	49.85	48.87	49.24	655459
2013-09-03	50.03	50.31	49.28	49.57	607329
2013-09-04	49.55	50.26	49.25	50.00	585265
2013-09-05	49.92	50.46	49.37	49.88	386650
2013-09-06	50.22	50.48	49.07	49.14	947424
2013-09-09	49.26	49.60	48.97	49.16	2211331
2013-09-10	49.59	49.99	49.44	49.53	2100929
2013-09-11	49.59	49.87	49.31	49.73	975383
2013-09-12	49.50	49.93	49.08	49.09	793396
2013-09-13	49.31	49.43	48.92	49.17	1071815
2013-09-16	49.83	50.23	49.70	49.73	1125048
2013-09-17	49.80	50.25	49.47	50.04	878621
2013-09-18	50.03	51.76	50.02	51.61	1130711
2013-09-19	51.94	52.54	51.66	51.77	916597
2013-09-20	51.77	52.11	51.25	51.34	897028
2013-09-23	51.10	51.35	50.68	50.88	763169
2013-09-24	50.90	52.02	50.63	51.51	980593
2013-09-25	51.53	52.47	51.34	51.97	746515
2013-09-26	52.27	53.00	52.20	52.86	672083
2013-09-27	52.39	52.83	52.13	52.50	782483
2013-09-30	52.08	52.85	52.06	52.79	897596
2013-10-01	52.60	53.42	52.55	53.39	1370555
2013-10-02	53.25	53.52	52.39	53.52	1024075
2013-10-03	53.32	53.47	52.35	53.02	2124519
2013-10-04	53.01	54.06	52.71	53.83	1112162
2013-10-07	53.12	53.95	53.09	53.63	761584
2013-10-08	53.49	53.49	51.66	51.68	952624
2013-10-09	51.68	52.04	51.21	51.53	746817
2013-10-10	52.09	53.17	52.09	53.04	635714
2013-10-11	52.81	53.14	52.61	52.91	634315
2013-10-14	52.52	53.38	52.32	53.23	517046
2013-10-15	53.12	53.58	52.86	53.21	621859
2013-10-16	53.80	54.32	53.60	53.76	658209
2013-10-17	53.62	54.45	53.56	54.24	898830
2013-10-18	54.51	54.73	53.79	53.98	1525082
2013-10-21	54.73	57.34	54.73	57.16	2244654
2013-10-22	57.69	58.56	57.56	58.25	2587342
2013-10-23	57.77	58.07	57.12	57.97	1308069
2013-10-24	57.95	58.25	57.24	57.97	1245754
2013-10-25	57.84	58.14	56.55	57.58	938192
2013-10-28	57.29	57.39	55.77	56.02	1474476
2013-10-29	56.17	56.82	56.07	56.78	848194
2013-10-30	56.71	57.24	55.72	56.11	879405
2013-10-31	55.90	56.46	55.63	56.01	1172665
2013-11-01	56.01	56.19	55.13	55.89	501329
2013-11-04	55.88	56.32	55.33	55.91	785882
2013-11-05	55.70	56.93	55.37	56.66	884656
2013-11-06	56.95	57.30	56.43	56.88	557473
2013-11-07	56.92	57.28	56.06	56.15	901528
2013-11-08	56.24	57.33	56.13	56.82	789365
2013-11-11	56.88	57.96	56.72	57.89	816314
2013-11-12	57.81	57.99	57.13	57.53	788465
2013-11-13	57.00	57.67	56.96	57.67	697751
2013-11-14	57.71	58.28	57.37	58.10	661729
2013-11-15	57.83	58.00	56.82	56.89	2006482
2013-11-18	56.92	57.47	55.81	55.94	1449543
2013-11-19	56.08	56.50	55.50	55.70	1242148
2013-11-20	55.70	55.92	55.16	55.34	517926
2013-11-21	55.65	56.15	55.42	55.69	551726
2013-11-22	55.79	56.29	55.40	56.09	618886
2013-11-25	56.17	56.41	54.69	54.91	970354
2013-11-26	54.92	56.17	54.92	55.71	891068
2013-11-27	55.59	55.96	55.52	55.94	396310
2013-11-29	56.15	56.73	56.01	56.13	284677
2013-12-02	56.38	57.26	56.04	56.11	407776
2013-12-03	55.77	56.34	55.06	55.51	456038
2013-12-04	55.40	56.04	55.13	55.87	853005
2013-12-05	55.71	56.31	55.25	55.37	927746
2013-12-06	56.18	56.18	55.62	55.88	1310957
2013-12-09	55.97	56.97	55.75	56.84	881879
2013-12-10	56.97	57.74	56.57	56.66	726983
2013-12-11	57.09	57.53	55.21	55.40	885870
2013-12-12	55.62	55.72	54.83	55.00	571102
2013-12-13	55.06	55.40	54.66	55.17	564252
2013-12-16	55.40	56.18	54.56	54.96	821684
2013-12-17	55.00	55.18	54.31	54.76	839521
2013-12-18	54.67	55.02	53.52	54.73	1002210
2013-12-19	54.62	54.99	54.05	54.34	1052022
2013-12-20	54.64	54.64	53.80	54.27	1056142
2013-12-23	54.51	54.95	54.10	54.47	566166
2013-12-24	54.45	55.49	54.24	55.01	432778
2013-12-26	55.22	55.40	54.83	55.20	460177
2013-12-27	55.26	55.53	54.92	55.12	381672
2013-12-30	55.08	55.30	54.42	55.19	440798
2013-12-31	55.17	55.64	55.00	55.31	536610
2014-01-02	55.15	55.47	54.89	54.99	734501
2014-01-03	55.04	55.58	54.91	55.30	471357
2014-01-06	55.26	55.33	53.84	54.04	1225941
2014-01-07	54.18	54.95	54.18	54.66	761348
2014-01-08	54.67	54.67	53.02	53.76	1263545
2014-01-09	53.88	54.18	52.59	54.03	1300321
2014-01-10	54.09	54.70	53.79	54.15	739539
2014-01-13	54.15	54.18	53.51	53.86	889905
2014-01-14	53.96	55.43	53.87	55.40	1179363
2014-01-15	55.48	56.18	55.29	55.78	839563
2014-01-16	55.70	56.21	55.58	56.06	1000985
2014-01-17	56.02	56.21	54.86	55.10	1152229
2014-01-21	55.52	55.89	54.54	54.69	855592
2014-01-22	54.72	55.16	54.02	55.05	1174803
2014-01-24	52.59	55.50	51.23	52.67	4115610
2014-01-27	53.18	53.18	51.35	51.43	2503703
2014-01-28	51.42	51.83	50.60	51.42	1944035
2014-01-29	51.23	52.39	51.13	51.50	1261595
2014-01-31	51.04	51.80	50.61	50.64	1386893
2014-02-03	50.74	50.97	48.78	48.83	1780470
2014-02-04	49.15	49.82	49.15	49.60	1728503
2014-02-05	49.50	49.89	48.83	49.58	1530739
2014-02-06	49.86	50.87	49.79	50.67	2135832
2014-02-07	51.76	52.56	50.27	51.21	1646382
2014-02-10	51.20	51.70	50.67	51.30	1389737
2014-02-11	51.20	51.63	51.01	51.44	1424817
2014-02-12	51.53	52.48	51.46	52.24	1782153
2014-02-13	51.81	53.15	51.79	52.80	1421881
2014-02-14	52.79	53.31	52.68	53.10	755529
2014-02-18	53.35	53.35	51.91	52.42	1510427
2014-02-19	52.43	52.90	51.89	52.33	930178
2014-02-20	52.38	52.95	52.16	52.92	822983
2014-02-21	52.95	53.09	52.10	52.12	917356
2014-02-24	52.11	53.07	51.97	52.56	763983
2014-02-25	52.55	52.94	52.11	52.34	743439
2014-02-26	52.40	53.31	52.40	52.92	680442
2014-02-27	52.84	53.66	52.75	53.63	926318
2014-02-28	53.58	53.81	53.07	53.39	1002884
2014-03-03	52.89	53.01	51.90	52.17	1413509
2014-03-04	52.83	52.93	52.36	52.86	757425
2014-03-05	52.92	52.93	52.34	52.42	701086
2014-03-06	52.52	53.46	52.42	53.36	1141248
2014-03-07	53.60	54.29	53.35	54.01	1578440
2014-03-10	53.82	54.19	52.94	53.42	1138705
2014-03-11	53.56	54.29	53.42	53.48	968250
2014-03-12	53.15	53.94	52.80	53.84	885989
2014-03-13	54.05	54.77	53.21	53.34	1024250
2014-03-14	53.16	54.17	53.03	53.72	898233
2014-03-17	54.00	54.68	53.92	54.25	672499
2014-03-18	54.36	54.89	54.36	54.48	764605
2014-03-19	54.70	55.69	54.27	54.99	782499
2014-03-20	54.82	55.17	54.51	54.85	563108
2014-03-21	55.36	56.20	55.05	55.21	1166863
2014-03-24	55.51	55.84	54.84	54.96	665988
2014-03-25	55.19	55.66	54.57	55.06	921221
2014-03-26	55.51	55.52	53.97	53.97	683573
2014-03-27	53.90	54.22	53.25	53.55	1054705
2014-03-28	53.88	54.08	53.48	53.94	697467
2014-03-31	54.40	55.58	54.40	55.51	647313
2014-04-01	55.68	56.18	55.51	56.03	791297
2014-04-02	56.08	56.61	55.82	56.60	535852
2014-04-03	56.77	57.25	56.65	56.83	693863
2014-04-04	57.40	57.86	56.43	56.82	667802
2014-04-07	56.70	56.82	54.60	54.93	795937
2014-04-08	55.13	55.70	54.73	55.59	1004310
2014-04-09	55.68	56.02	55.23	55.66	1091808
2014-04-10	55.52	56.29	54.89	55.01	575259
2014-04-11	54.82	55.23	54.48	54.65	603899
2014-04-14	55.03	56.13	54.83	55.55	990879
2014-04-15	55.53	56.22	54.98	56.21	674280
2014-04-16	56.79	57.51	56.69	57.02	940366
2014-04-17	57.08	57.94	56.69	57.57	1053405
2014-04-21	57.63	58.47	57.29	58.12	1513572
2014-04-22	60.47	61.82	59.94	60.09	3369757
2014-04-23	60.18	60.31	58.91	59.59	1163071
2014-04-24	59.70	59.98	58.97	59.20	860174
2014-04-25	59.08	59.42	58.72	59.28	894206
2014-04-28	59.84	60.42	59.01	59.72	1021421
2014-04-29	60.06	60.88	59.97	60.79	1193182
2014-04-30	60.70	61.60	60.40	61.43	1368021
2014-05-01	61.17	61.29	60.76	61.21	1086482
2014-05-02	61.23	61.98	61.11	61.18	801156
2014-05-05	60.78	61.77	60.69	61.41	916034
2014-05-06	61.20	61.35	60.83	61.08	1102742
2014-05-07	61.13	61.26	60.15	60.71	1262506
2014-05-08	60.54	60.67	59.80	60.11	1265753
2014-05-09	60.15	60.42	59.25	59.52	1397733
2014-05-12	59.79	60.91	59.79	60.89	911347
2014-05-13	60.95	61.06	60.08	60.16	920256
2014-05-14	60.23	60.36	59.59	59.72	629632
2014-05-15	59.70	59.77	57.75	58.38	1351164
2014-05-16	58.63	59.48	57.85	59.46	1449665
2014-05-19	59.41	60.44	59.41	59.71	913903
2014-05-20	59.57	60.18	59.00	59.11	855871
2014-05-21	59.29	60.60	59.22	60.44	895112
2014-05-22	60.39	61.44	60.21	60.73	1000631
2014-05-23	60.70	61.23	60.60	61.18	763587
2014-05-27	61.41	61.83	60.78	61.21	900847
2014-05-28	61.16	61.49	60.54	61.22	1032372
2014-05-29	61.52	62.75	61.37	62.73	974346
2014-05-30	62.61	62.91	62.03	62.70	1491736
2014-06-02	62.91	62.97	62.37	62.82	704135
2014-06-03	62.49	63.56	62.46	63.18	612123
2014-06-04	63.00	63.36	62.85	63.10	612476
2014-06-05	63.27	64.07	62.78	63.87	718716
2014-06-06	64.04	64.29	63.69	64.28	556652
2014-06-09	64.30	64.46	63.73	63.78	696603
2014-06-10	63.52	63.88	63.12	63.57	907084
2014-06-11	63.59	64.43	63.28	64.40	1257679
2014-06-12	64.32	64.89	63.93	64.19	1092578
2014-06-13	64.05	64.30	63.56	64.16	561318
2014-06-16	64.00	64.12	63.57	63.93	597927
2014-06-17	63.90	64.59	63.72	63.84	529120
2014-06-18	64.07	64.69	63.93	64.53	594904
2014-06-19	64.28	64.65	64.16	64.65	506401
2014-06-20	64.71	64.87	64.39	64.65	583536
2014-06-23	64.91	65.17	64.52	64.69	563273
2014-06-24	64.56	65.04	63.49	63.52	683150
2014-06-25	63.60	64.33	63.59	64.11	705594
2014-06-26	64.12	64.29	63.07	63.40	918954
2014-06-27	63.26	64.06	62.95	64.06	2693258
2014-06-30	64.22	64.73	63.97	64.28	1121852
2014-07-01	64.63	65.26	64.14	65.03	865020
2014-07-02	65.03	66.33	64.91	65.61	1114660
2014-07-03	65.71	66.27	65.71	66.05	649580
2014-07-07	65.88	66.35	65.43	65.80	853730
2014-07-08	65.99	66.06	65.50	65.74	678283
2014-07-09	65.88	65.95	64.57	65.06	1309304
2014-07-10	64.03	64.32	63.74	64.12	1072561
2014-07-11	64.12	64.54	63.90	64.27	1057860
2014-07-14	64.64	64.64	63.82	64.37	1262901
2014-07-15	64.96	65.24	64.20	64.46	1349674
2014-07-16	64.83	65.05	64.08	64.10	1157296
2014-07-17	64.01	64.32	63.21	63.30	2159554
2014-07-18	65.50	65.62	62.19	62.63	4089078
2014-07-21	62.74	63.32	61.69	62.09	2734027
2014-07-22	62.30	62.72	62.14	62.59	1619257
2014-07-23	62.62	62.94	62.22	62.26	1178576
2014-07-24	62.56	62.61	62.10	62.44	896481
2014-07-25	62.43	63.01	61.98	62.18	980022
2014-07-28	62.25	62.88	62.07	62.63	999672
2014-07-29	62.84	62.88	59.60	60.16	3052901
2014-07-30	60.41	60.64	59.27	59.38	1368829
2014-07-31	59.15	59.15	58.02	58.21	1367311
2014-08-01	57.92	58.71	57.57	58.33	1281153
2014-08-04	58.60	59.33	58.52	59.23	968882
2014-08-05	58.73	59.12	58.25	58.38	961387
2014-08-06	58.03	59.04	58.03	58.74	751993
2014-08-07	58.77	59.08	57.67	57.96	943327
2014-08-08	57.94	58.52	57.68	58.47	646450
2014-08-11	58.88	59.29	58.65	59.15	1051276
2014-08-12	59.05	59.32	58.67	59.10	775225
2014-08-13	59.27	59.47	58.98	59.35	696101
2014-08-14	59.37	59.63	59.25	59.38	674509
2014-08-15	59.75	59.93	59.08	59.37	958686
2014-08-18	59.75	60.35	59.75	60.23	572938
2014-08-19	60.31	60.90	60.31	60.60	676864
2014-08-20	60.60	61.47	60.49	61.34	781207
2014-08-21	61.27	61.50	60.71	61.35	667354
2014-08-22	61.15	61.57	60.82	61.19	619665
2014-08-25	61.66	61.98	61.20	61.83	504112
2014-08-26	61.99	61.99	61.52	61.82	576753
2014-08-27	61.82	62.05	61.60	61.74	549255
2014-08-28	61.56	62.07	61.09	61.94	519299
2014-08-29	62.16	62.56	62.05	62.54	485660
2014-09-02	62.45	62.74	62.08	62.44	543064
2014-09-03	62.86	62.98	62.57	62.58	864328
2014-09-04	62.51	63.00	62.37	62.66	632009
2014-09-05	62.53	62.97	62.36	62.69	777420
2014-09-08	62.66	62.83	62.05	62.28	704807
2014-09-09	62.25	62.41	61.35	61.48	494398
2014-09-10	61.44	61.96	61.06	61.31	564850
2014-09-11	61.00	61.43	60.74	61.25	720061
2014-09-12	61.26	61.37	60.11	60.35	671422
2014-09-15	60.60	60.60	59.56	60.30	767935
2014-09-16	60.26	61.50	60.01	61.18	589451
2014-09-17	61.26	61.97	61.01	61.30	537074
2014-09-18	61.43	62.07	61.39	61.55	586230
2014-09-19	61.68	62.41	61.43	61.54	794472
2014-09-22	61.34	61.85	60.71	61.27	913535
2014-09-23	61.31	61.54	60.96	60.97	786291
2014-09-24	61.27	61.67	60.47	61.29	733394
2014-09-25	61.25	61.35	59.96	60.62	1002266
2014-09-26	60.62	60.89	60.34	60.62	713390
2014-09-29	60.14	60.19	59.65	59.79	716459
2014-09-30	59.90	59.90	58.12	58.52	1011057
2014-10-01	58.27	58.27	56.33	56.54	1800331
2014-10-02	56.32	56.91	55.05	56.80	1760217
2014-10-03	57.06	57.60	56.44	56.76	731545
2014-10-06	57.21	57.32	56.51	56.59	524095
2014-10-07	56.33	56.36	54.67	54.70	1135141
2014-10-08	54.54	55.03	53.58	54.87	1164815
2014-10-09	54.96	55.11	53.37	53.71	1354720
2014-10-10	53.52	53.62	52.25	52.28	1205898
2014-10-13	52.09	52.88	50.87	50.91	1268657
2014-10-14	51.18	52.42	50.77	51.25	1906989
2014-10-15	50.34	53.16	49.42	52.52	1784029
2014-10-16	51.61	53.87	51.48	53.57	1444164
2014-10-17	54.30	55.09	53.75	54.09	1177673
2014-10-20	53.86	55.49	53.86	55.24	1427347
2014-10-21	57.36	59.80	57.21	58.51	3018235
2014-10-22	59.13	59.24	57.25	57.37	2142654
2014-10-23	58.26	58.56	57.48	57.85	1162382
2014-10-24	58.18	58.36	57.12	58.35	746875
2014-10-27	57.68	57.71	55.87	57.09	1380900
2014-10-28	57.69	58.32	57.62	58.16	912731
2014-10-29	58.24	58.79	57.32	57.68	894720
2014-10-30	57.19	58.35	57.19	57.78	694060
2014-10-31	58.75	59.32	58.57	58.73	1451207
2014-11-03	58.95	59.47	58.39	58.68	791072
2014-11-04	58.60	58.83	57.48	57.70	1268916
2014-11-05	58.04	59.08	57.76	58.96	1371457
2014-11-06	58.80	59.84	58.58	59.55	848663
2014-11-07	59.67	60.11	58.93	59.31	840382
2014-11-10	59.74	60.07	59.27	59.81	942524
2014-11-11	59.75	60.53	59.68	60.34	834504
2014-11-12	60.23	60.65	59.95	60.45	609959
2014-11-13	60.10	60.63	59.77	59.84	232965
2014-11-14	59.59	59.92	59.05	59.76	635977
2014-11-17	59.77	59.90	59.31	59.77	600668
2014-11-18	60.00	61.00	59.96	60.88	822192
2014-11-19	60.90	61.24	60.11	60.22	833803
2014-11-20	59.90	60.88	59.80	60.71	1185111
2014-11-21	61.87	62.56	61.23	61.49	1085165
2014-11-24	61.66	61.75	60.85	61.24	823125
2014-11-25	61.13	61.59	60.74	60.99	481093
2014-11-26	61.00	61.09	60.52	60.98	578689
2014-11-28	60.50	60.68	59.50	60.07	446760
2014-12-01	60.00	60.49	59.30	60.09	782205
2014-12-02	60.00	60.94	59.93	60.71	612160
2014-12-03	60.70	62.66	60.62	62.57	921795
2014-12-04	62.87	62.88	61.65	62.38	557549
2014-12-05	62.47	63.28	62.16	62.87	566044
2014-12-08	62.52	62.69	61.41	61.77	508773
2014-12-09	61.16	62.62	61.16	62.54	785136
2014-12-10	62.07	62.18	60.03	60.08	796230
2014-12-11	60.47	61.08	59.12	59.29	1056217
2014-12-12	58.70	58.78	57.27	57.53	690524
2014-12-15	57.78	57.95	56.46	56.69	992069
2014-12-16	56.31	57.69	55.81	55.89	995873
2014-12-17	56.23	57.38	55.99	57.30	659561
2014-12-18	58.06	58.61	57.36	58.59	816780
2014-12-19	58.83	59.53	58.23	59.49	898079
2014-12-22	59.49	60.19	58.98	59.87	738625
2014-12-23	60.00	60.74	59.92	60.19	506915
2014-12-24	60.21	60.77	59.67	60.31	205622
2014-12-26	60.55	60.87	60.33	60.49	241428
2014-12-29	60.38	60.96	60.36	60.60	297878
2014-12-30	60.51	61.02	59.95	60.43	621295
2014-12-31	60.85	61.44	59.95	59.96	378451
2015-01-02	60.09	60.61	59.46	59.99	452231
2015-01-05	59.31	59.42	57.69	57.95	803191
2015-01-06	57.90	58.50	56.98	57.07	1101516
2015-01-07	57.72	58.25	57.03	57.77	677432
2015-01-08	58.36	59.20	58.12	58.92	747694
2015-01-09	58.97	59.33	57.88	58.21	579513
2015-01-12	58.36	58.36	56.99	57.87	536767
2015-01-13	57.81	58.51	56.03	56.99	1078831
2015-01-14	55.55	56.00	54.57	55.59	1402006
2015-01-15	56.05	56.65	55.50	55.69	1180342
2015-01-16	55.82	56.53	55.07	56.46	1016305
2015-01-20	56.55	56.72	55.47	56.37	803021
2015-01-21	56.21	58.24	56.01	58.05	996086
2015-01-22	58.50	58.66	57.48	58.46	1367889
2015-01-23	55.40	55.69	53.52	53.65	4848215
2015-01-26	53.32	55.01	52.56	54.95	2245885
2015-01-27	53.30	54.83	53.18	54.26	1442850
2015-01-28	54.62	54.71	53.34	53.49	1139194
2015-01-29	53.44	54.10	53.08	53.84	1506909
2015-01-30	53.20	54.29	53.18	53.76	1321973
2015-02-02	53.94	53.94	52.99	53.41	1432525
2015-02-03	54.16	55.32	54.16	55.06	1905762
2015-02-04	54.62	55.57	54.42	55.12	694189
2015-02-05	55.32	56.10	54.90	55.82	784494
2015-02-06	56.25	56.31	55.60	55.73	1032352
2015-02-09	55.70	56.34	55.26	56.08	970965
2015-02-10	56.23	57.28	55.90	57.14	1000508
2015-02-11	57.05	57.98	56.85	57.74	1044261
2015-02-12	57.88	58.25	57.56	57.76	752600
2015-02-13	57.78	58.39	57.72	57.98	986463
2015-02-17	57.66	58.16	57.21	57.84	823081
2015-02-18	57.60	57.99	57.36	57.99	589368
2015-02-19	57.49	58.44	57.13	58.01	575302
2015-02-20	57.77	57.91	56.82	57.55	750510
2015-02-23	57.55	58.33	57.37	58.33	660953
2015-02-24	58.34	58.55	57.69	57.89	621913
2015-02-25	57.90	58.12	57.49	57.84	392580
2015-02-26	57.55	58.05	57.15	57.21	553321
2015-02-27	57.12	57.60	56.79	57.11	587981
2015-03-02	57.03	58.27	56.53	58.25	771898
2015-03-03	58.10	59.12	57.83	57.97	918222
2015-03-04	57.85	59.24	57.32	59.00	1041830
2015-03-05	59.52	59.52	58.24	58.47	970068
2015-03-06	57.97	58.69	57.29	57.62	1040952
2015-03-09	57.75	58.00	57.43	57.73	969869
2015-03-10	57.26	57.26	56.01	56.32	1323444
2015-03-11	56.32	57.21	56.27	56.69	951779
2015-03-12	57.01	57.62	56.76	57.21	825293
2015-03-13	56.81	57.03	55.42	55.81	1072564
2015-03-16	55.84	56.01	55.18	55.53	894565
2015-03-17	55.15	55.36	54.41	55.01	832241
2015-03-18	54.71	56.53	54.12	56.18	1093407
2015-03-19	55.58	55.86	55.05	55.47	577565
2015-03-20	55.75	56.23	55.54	56.18	695145
2015-03-23	56.06	56.27	55.55	55.55	577946
2015-03-24	55.46	55.87	54.88	55.61	841276
2015-03-25	55.79	56.28	55.14	55.17	699105
2015-03-26	55.05	55.54	54.77	54.99	647645
2015-03-27	55.40	55.73	54.71	55.03	795007
2015-03-30	55.40	56.45	55.40	56.17	472220
2015-03-31	56.01	56.11	55.28	55.86	748340
2015-04-01	55.88	56.04	54.99	55.42	656050
2015-04-02	55.30	55.89	55.19	55.46	748488
2015-04-06	55.46	56.70	55.14	56.54	558493
2015-04-07	56.59	56.95	56.50	56.76	488836
2015-04-08	56.77	57.38	56.77	57.30	693235
2015-04-09	57.20	58.48	56.96	58.42	851781
2015-04-10	58.42	58.94	58.26	58.92	702985
2015-04-13	58.94	58.94	57.63	57.63	973145
2015-04-14	57.35	57.72	57.22	57.28	737022
2015-04-15	57.58	57.88	57.46	57.73	1426244
2015-04-16	57.36	58.56	57.32	58.14	1461317
2015-04-17	64.50	67.70	64.02	67.18	6751345
2015-04-20	67.33	67.50	66.14	66.54	2526165
2015-04-21	66.24	66.59	65.01	65.94	2038958
2015-04-22	65.94	66.61	65.58	65.75	1308060
2015-04-23	66.07	66.40	65.03	65.10	1387274
2015-04-24	65.36	66.17	65.23	65.85	1091658
2015-04-27	65.89	66.58	65.51	65.58	706265
2015-04-28	65.68	66.19	65.14	65.85	816814
2015-04-29	65.43	66.49	65.25	66.27	989846
2015-04-30	66.20	66.93	66.00	66.36	1131022
2015-05-01	66.26	67.37	66.01	67.17	757832
2015-05-04	67.07	67.31	66.63	66.96	928469
2015-05-05	67.18	67.70	66.61	66.62	1134339
2015-05-06	67.18	67.37	66.21	66.76	748064
2015-05-07	66.56	66.67	65.76	66.50	1314541
2015-05-08	66.20	67.91	66.20	67.30	662160
2015-05-11	67.25	67.35	66.37	66.45	597851
2015-05-12	66.30	66.36	65.42	65.73	666134
2015-05-13	65.71	66.71	65.64	66.52	585057
2015-05-14	67.23	67.48	66.75	66.93	779365
2015-05-15	66.83	67.00	66.34	67.00	363536
2015-05-18	66.99	67.64	66.36	67.50	730938
2015-05-19	67.69	67.88	66.68	67.01	437311
2015-05-20	66.92	67.83	66.81	67.44	592897
2015-05-21	67.62	68.41	67.23	68.10	791123
2015-05-22	67.85	68.21	67.47	67.85	531577
2015-05-26	67.70	67.73	66.93	67.27	976293
2015-05-27	67.35	68.35	67.22	68.29	827960
2015-05-28	68.04	68.72	67.81	68.64	860244
2015-05-29	68.75	69.03	68.40	68.85	1241808
2015-06-01	69.00	69.16	68.30	69.10	926574
2015-06-02	69.06	70.00	68.54	69.62	956034
2015-06-03	70.00	70.95	69.53	70.64	1062650
2015-06-04	70.08	70.41	69.43	69.79	903034
2015-06-05	69.67	70.19	69.24	70.15	777493
2015-06-08	69.89	70.16	69.58	69.74	1996179
2015-06-09	70.15	70.64	69.92	70.20	971459
2015-06-10	70.55	71.02	70.22	71.01	818108
2015-06-11	71.00	71.17	70.76	71.08	598040
2015-06-12	70.71	70.71	70.34	70.55	648825
2015-06-15	69.92	70.21	69.59	70.00	784659
2015-06-16	70.05	70.43	69.68	70.24	804366
2015-06-17	70.50	71.08	69.96	70.51	671642
2015-06-18	70.56	71.79	70.55	71.38	670713
2015-06-19	71.45	71.51	71.01	71.26	1047951
2015-06-22	71.41	71.98	71.00	71.71	1077760
2015-06-23	71.90	72.11	71.45	71.85	841658
2015-06-24	71.75	72.15	71.47	71.58	650970
2015-06-25	71.60	72.03	71.25	71.68	603487
2015-06-26	72.02	73.13	71.67	72.99	1472491
2015-06-29	72.05	72.72	71.56	71.69	1696387
2015-06-30	72.15	72.48	71.84	71.88	1280587
2015-07-01	72.49	72.51	71.92	72.00	952532
2015-07-02	72.13	74.19	71.89	73.72	1741795
2015-07-06	72.80	73.47	72.00	72.77	1386656
2015-07-07	72.61	72.69	70.23	71.83	1250161
2015-07-08	70.85	70.87	67.68	68.16	1851348
2015-07-09	68.95	69.53	67.39	67.64	2009097
2015-07-10	68.35	68.69	67.71	68.30	1579280
2015-07-13	68.77	69.63	68.46	69.49	1279879
2015-07-14	69.36	70.90	69.13	70.66	899842
2015-07-15	70.61	70.63	68.92	68.98	1721576
2015-07-16	69.19	69.46	68.31	69.21	1543880
2015-07-17	70.00	70.00	63.15	65.77	3681608
2015-07-20	66.02	66.62	65.26	66.27	1224000
2015-07-21	66.19	66.79	65.57	65.70	1502067
2015-07-22	65.32	66.10	64.88	64.94	1629522
2015-07-23	65.35	65.35	63.39	64.59	1707890
2015-07-24	64.50	64.80	62.03	62.47	1564932
2015-07-27	62.03	62.41	61.30	62.04	1610207
2015-07-28	62.69	64.28	62.53	64.13	1662234
2015-07-29	64.03	65.75	63.90	65.58	1589464
2015-07-30	65.59	66.00	64.95	65.81	1509336
2015-07-31	65.91	66.45	65.72	65.92	1301566
2015-08-03	65.82	66.15	64.70	65.28	1454268
2015-08-04	65.37	66.66	65.11	65.53	1080509
2015-08-05	66.14	66.86	65.66	65.76	418809
2015-08-06	65.90	66.31	64.46	65.09	1246371
2015-08-07	64.91	65.16	64.60	64.97	1018008
2015-08-10	65.62	67.07	64.97	66.98	654465
2015-08-11	65.87	65.87	63.83	64.94	2155819
2015-08-12	64.37	64.62	63.45	64.41	2268775
2015-08-13	64.44	65.10	64.00	64.70	1236499
2015-08-14	64.70	65.13	63.96	64.07	1398806
2015-08-17	64.01	65.17	63.33	64.69	991402
2015-08-18	64.52	64.69	64.06	64.29	776853
2015-08-19	63.83	64.34	62.59	63.11	618752
2015-08-20	62.80	63.02	61.94	61.99	734532
2015-08-21	61.76	61.76	59.04	59.07	1662196
2015-08-24	55.72	58.14	54.35	55.88	2405180
2015-08-25	57.78	58.01	54.48	54.48	1790932
2015-08-26	55.75	56.74	54.66	56.51	1651259
2015-08-27	57.63	60.11	57.42	59.31	1545884
2015-08-28	59.02	60.27	58.73	59.97	942657
2015-08-31	59.70	61.07	59.01	60.64	1457327
2015-09-01	59.10	59.80	57.62	58.16	841381
2015-09-02	59.09	59.35	58.14	59.12	1480799
2015-09-03	59.48	60.55	58.85	60.05	1126746
2015-09-04	59.34	59.80	58.84	58.97	1011811
2015-09-08	60.18	60.59	59.51	60.37	1138359
2015-09-09	62.10	62.87	61.27	61.38	1691876
2015-09-10	61.64	61.85	60.89	61.34	841763
2015-09-11	61.01	61.28	60.43	61.03	1071668
2015-09-14	61.03	61.23	60.02	60.63	527178
2015-09-15	60.67	62.24	60.57	62.09	840785
2015-09-16	62.00	62.91	62.00	62.59	703624
2015-09-17	62.34	63.22	61.90	62.05	514706
2015-09-18	61.24	61.41	60.29	60.62	1059781
2015-09-21	61.01	62.34	61.01	61.34	574515
2015-09-22	60.49	60.55	59.45	60.28	1064370
2015-09-23	60.35	60.92	59.88	59.92	676388
2015-09-24	59.20	60.50	58.42	60.08	1082747
2015-09-25	60.75	60.79	59.64	60.19	637670
2015-09-28	59.60	59.67	56.18	56.19	1204222
2015-09-29	56.18	57.09	55.83	56.51	1060649
2015-09-30	57.31	59.29	56.60	59.17	1466616
2015-10-01	59.78	60.40	59.30	60.08	951769
2015-10-02	59.30	61.39	58.56	61.38	1165194
2015-10-05	61.94	63.85	61.74	63.21	1130698
2015-10-06	64.38	64.92	63.20	64.62	1156730
2015-10-07	64.67	65.90	64.12	65.49	966117
2015-10-08	65.23	67.07	65.23	66.84	709412
2015-10-09	66.92	67.47	64.85	65.01	973861
2015-10-12	64.10	64.59	63.50	64.23	1008824
2015-10-13	63.22	64.33	62.77	63.56	1050611
2015-10-14	63.31	64.03	63.16	63.74	861272
2015-10-15	64.13	64.17	62.70	64.16	898983
2015-10-16	64.41	64.77	63.07	64.34	1097170
2015-10-19	63.89	64.48	63.25	63.99	1057707
2015-10-20	64.76	67.39	64.74	65.82	2501796
2015-10-21	66.00	67.45	65.22	66.46	1236922
2015-10-22	67.43	69.49	67.43	68.70	1501880
2015-10-23	69.26	70.28	68.79	69.41	1531842
2015-10-26	69.17	70.00	68.57	69.89	911577
2015-10-27	69.54	69.91	68.48	68.97	1057637
2015-10-28	69.17	70.93	68.91	70.13	742757
2015-10-29	69.59	70.65	69.25	70.15	979794
2015-10-30	70.51	71.55	70.03	71.05	887426
2015-11-02	70.91	72.12	70.15	71.76	903137
2015-11-03	71.51	72.76	71.44	71.50	902546
2015-11-04	71.81	72.54	71.50	72.05	759489
2015-11-05	71.89	72.05	70.29	70.73	715315
2015-11-06	70.42	72.30	70.36	71.47	847487
2015-11-09	71.35	71.97	70.05	70.81	398304
2015-11-10	70.60	71.19	69.70	71.03	528042
2015-11-11	71.15	71.16	70.08	70.40	549573
2015-11-12	68.76	71.14	67.72	67.73	1707852
2015-11-13	67.83	70.92	67.81	70.20	1396153
2015-11-16	70.34	71.78	70.01	71.55	879460
2015-11-17	71.95	72.37	70.88	71.48	937961
2015-11-18	71.61	72.13	70.93	72.09	911960
2015-11-19	72.03	72.95	71.53	71.80	532170
2015-11-20	72.06	72.36	71.07	71.30	680039
2015-11-23	71.05	71.46	70.17	70.67	1146947
2015-11-24	70.31	71.62	69.74	71.37	1054463
2015-11-25	71.06	71.49	70.24	70.64	614921
2015-11-27	70.38	70.96	69.84	70.75	156109
2015-11-30	70.73	71.29	70.57	70.75	646344
2015-12-01	70.95	71.62	70.04	70.59	530675
2015-12-02	70.19	70.60	68.74	68.98	720064
2015-12-03	69.50	69.55	68.68	68.91	565644
2015-12-04	68.95	70.57	68.58	70.04	668745
2015-12-07	69.61	70.12	67.79	68.04	518610
2015-12-08	67.00	67.55	66.14	66.66	929482
2015-12-09	68.32	68.67	66.22	67.04	716482
2015-12-10	67.23	67.77	65.71	66.04	1011856
2015-12-11	65.00	66.24	64.74	65.44	587613
2015-12-14	64.87	65.37	63.91	65.04	806460
2015-12-15	65.84	66.78	65.73	66.53	948656
2015-12-16	67.07	67.83	66.22	67.26	794284
2015-12-17	67.51	67.67	65.72	65.92	568528
2015-12-18	65.35	66.35	64.88	65.17	1625989
2015-12-21	65.45	65.96	64.70	65.15	475918
2015-12-22	65.51	66.56	65.00	66.07	684744
2015-12-23	66.80	67.71	66.64	67.71	755712
2015-12-24	67.40	67.83	67.21	67.62	192806
2015-12-28	67.10	67.38	66.18	67.05	303627
2015-12-29	67.71	67.98	67.10	67.64	335017
2015-12-30	67.12	67.91	66.84	67.44	459406
2015-12-31	67.11	67.93	66.89	67.33	428377
2016-01-04	66.24	67.09	65.19	66.13	798712
2016-01-05	66.87	67.99	66.00	66.93	705170
2016-01-06	65.30	66.15	64.93	65.18	749478
2016-01-07	63.84	63.85	62.12	62.43	1116075
2016-01-08	62.71	63.37	62.04	62.18	727878
2016-01-11	63.01	63.22	61.71	62.30	992377
2016-01-12	63.03	63.91	61.61	63.32	1836917
2016-01-13	63.54	64.22	62.51	62.79	1263742
2016-01-14	63.02	63.52	61.19	63.01	1197270
2016-01-15	61.00	62.25	60.85	61.95	1026744
2016-01-19	62.54	62.80	59.54	60.64	1430161
2016-01-20	59.63	60.05	58.05	59.20	1304409
2016-01-21	59.23	60.12	58.92	59.28	1843401
2016-01-22	60.26	62.25	58.56	61.08	2868691
2016-01-25	60.81	60.95	59.59	59.64	1633867
2016-01-26	59.98	61.56	59.53	61.49	1138654
2016-01-27	61.39	62.73	60.94	61.66	1184262
2016-01-28	62.46	63.06	61.84	62.12	731283
2016-01-29	62.07	63.75	61.27	63.67	1628605
2016-02-01	62.35	62.44	61.02	61.47	1345161
2016-02-02	60.97	61.38	59.62	59.68	906830
2016-02-03	60.53	60.86	58.71	60.48	1117709
2016-02-04	60.45	62.55	60.45	60.86	1071467
2016-02-05	60.55	61.43	58.92	59.01	1196737
2016-02-08	58.03	58.49	55.07	56.41	2191629
2016-02-09	55.76	58.46	55.56	57.54	1525298
2016-02-10	57.85	58.99	56.64	56.94	1061646
2016-02-11	56.14	57.82	55.28	55.81	1139105
2016-02-12	56.34	57.41	55.67	57.31	995870
2016-02-16	57.87	59.00	57.41	58.69	928068
2016-02-17	59.35	60.15	59.14	59.46	822153
2016-02-18	59.66	59.96	58.72	59.15	899040
2016-02-19	58.96	59.11	57.88	59.00	885606
2016-02-22	59.76	61.19	59.35	61.14	957627
2016-02-23	60.76	61.10	58.27	58.67	945416
2016-02-24	58.13	59.31	57.49	59.22	789381
2016-02-25	59.58	59.97	58.76	59.95	1062558
2016-02-26	60.22	61.17	60.20	61.05	687574
2016-02-29	61.19	62.15	60.30	60.34	951231
2016-03-01	60.99	61.54	60.08	61.35	973119
2016-03-02	61.03	62.07	60.87	61.82	777132
2016-03-03	61.73	62.93	61.64	62.81	782124
2016-03-04	63.14	64.22	62.32	63.55	1124551
2016-03-07	63.41	64.47	63.07	64.15	783178
2016-03-08	63.43	63.49	61.38	61.83	891626
2016-03-09	62.63	63.17	61.89	62.51	818616
2016-03-10	62.62	62.74	61.37	62.19	663014
2016-03-11	62.99	65.37	62.92	64.89	719009
2016-03-14	64.40	64.72	63.57	63.94	758360
2016-03-15	63.50	63.85	62.97	63.46	540107
2016-03-16	63.28	65.23	63.15	64.92	568050
2016-03-17	64.91	66.82	64.72	66.61	719231
2016-03-18	66.69	67.20	66.39	67.00	849733
2016-03-21	67.02	67.33	66.35	66.98	714249
2016-03-22	66.30	66.96	65.88	66.79	701537
2016-03-23	66.39	66.72	65.26	65.34	590866
2016-03-24	64.60	64.96	63.70	64.96	888100
2016-03-28	65.02	65.52	64.64	64.92	528562
2016-03-29	64.49	65.98	64.12	65.71	1204348
2016-03-30	66.41	67.14	65.96	66.03	742509
2016-03-31	65.93	66.03	65.34	65.50	618762
2016-04-01	65.00	66.86	64.61	66.63	973634
2016-04-04	66.46	66.63	65.79	66.22	789092
2016-04-05	65.36	66.64	65.36	65.88	893293
2016-04-06	65.79	67.16	65.29	67.14	833026
2016-04-07	66.58	67.17	65.16	65.60	667837
2016-04-08	66.72	67.29	66.48	66.98	951155
2016-04-11	67.41	68.20	66.96	67.04	789647
2016-04-12	67.34	68.69	66.94	68.33	943390
2016-04-13	68.95	69.22	68.33	69.20	607285
2016-04-14	69.21	70.00	69.05	69.33	699205
2016-04-15	69.36	70.13	69.10	69.31	684030
2016-04-18	68.68	69.99	68.52	69.86	1554794
2016-04-19	72.60	74.55	69.52	69.74	2823772
2016-04-20	70.02	71.62	69.39	71.53	1571014
2016-04-21	71.40	71.98	70.64	70.72	821857
2016-04-22	71.09	72.67	71.09	72.28	980343
2016-04-25	71.85	72.18	70.40	70.81	970412
2016-04-26	70.87	72.16	70.87	71.40	791560
2016-04-27	70.91	71.87	70.70	71.50	891563
2016-04-28	70.83	71.94	70.59	70.82	679723
2016-04-29	71.41	71.61	69.91	70.70	985340
2016-05-02	71.09	71.59	70.21	71.25	1162557
2016-05-03	70.20	71.12	69.78	70.98	990200
2016-05-04	70.52	71.36	70.20	70.49	573411
2016-05-05	70.97	71.53	70.43	70.51	630158
2016-05-06	70.02	71.10	69.79	70.83	685000
2016-05-09	70.20	70.46	69.32	69.77	777533
2016-05-10	70.47	71.06	70.01	70.99	703614
2016-05-11	71.01	71.67	70.45	70.45	591017
2016-05-12	71.24	71.56	70.22	70.73	661507
2016-05-13	70.49	71.42	69.85	69.95	728933
2016-05-16	70.21	71.37	70.08	70.96	783528
2016-05-17	70.93	71.73	70.42	71.03	837793
2016-05-18	70.61	71.33	69.68	70.13	652691
2016-05-19	69.79	70.34	69.14	69.50	705724
2016-05-20	69.99	70.60	69.48	70.22	562536
2016-05-23	70.19	70.44	69.74	70.03	501122
2016-05-24	70.12	71.03	69.89	70.54	471885
2016-05-25	70.72	72.11	70.60	71.69	663252
2016-05-26	71.84	71.96	70.83	70.89	495547
2016-05-27	70.75	71.40	70.49	70.99	895745
2016-05-31	70.96	71.22	70.05	70.48	911700
2016-06-01	70.07	70.44	69.35	70.26	1001812
2016-06-02	69.85	70.77	69.66	70.61	878391
2016-06-03	70.28	70.88	69.92	70.67	694163
2016-06-06	71.10	71.81	70.83	71.44	820190
2016-06-07	71.36	72.28	71.36	71.84	1200908
2016-06-08	72.21	72.55	71.61	72.26	832730
2016-06-09	71.66	71.66	70.66	70.92	494061
2016-06-10	70.24	71.02	70.24	70.69	608589
2016-06-13	70.32	71.00	69.56	69.86	684658
2016-06-14	69.56	69.90	68.68	69.39	520304
2016-06-15	69.70	70.38	69.38	69.60	589597
2016-06-16	68.93	69.88	68.24	69.76	788236
2016-06-17	69.86	70.52	69.63	70.05	725441
2016-06-20	71.00	71.35	69.73	69.83	930908
2016-06-21	69.83	70.04	68.86	69.28	619853
2016-06-22	69.62	69.62	68.91	68.95	615099
2016-06-23	69.96	69.98	69.32	69.60	1007227
2016-06-24	67.23	67.61	64.83	65.47	1740861
2016-06-27	64.38	64.38	61.11	61.51	1740463
2016-06-28	62.70	62.92	61.89	62.64	949916
2016-06-29	63.60	64.48	63.04	64.41	1009780
2016-06-30	64.76	65.47	64.19	65.45	920777
2016-07-01	65.53	66.63	65.39	66.05	789724
2016-07-05	65.33	65.33	63.97	64.72	1211222
2016-07-06	64.27	65.02	63.57	64.72	924922
2016-07-07	65.08	65.88	64.99	65.34	742741
2016-07-08	66.21	67.37	66.05	67.14	631151
2016-07-11	67.29	68.10	66.80	67.00	582154
2016-07-12	67.63	68.71	67.63	68.57	647082
2016-07-13	68.74	69.17	68.54	69.06	791526
2016-07-14	70.00	70.00	69.38	69.74	497889
2016-07-15	70.00	70.70	69.63	70.57	1146403
2016-07-18	70.24	70.76	69.94	70.69	602346
2016-07-19	70.58	70.66	70.02	70.21	394515
2016-07-20	70.27	71.18	69.95	71.06	465951
2016-07-21	70.74	71.04	69.56	69.83	651632
2016-07-22	69.83	70.34	69.28	70.24	691068
2016-07-25	70.13	70.13	69.19	70.01	1077916
2016-07-26	67.85	67.91	65.12	65.73	2781421
2016-07-27	65.59	65.96	64.15	65.04	1630283
2016-07-28	64.87	66.49	64.65	66.18	1411710
2016-07-29	65.38	66.09	63.39	63.42	2258019
2016-08-01	63.25	63.38	62.01	62.88	2010974
2016-08-02	62.81	62.91	62.00	62.47	1154327
2016-08-03	62.37	63.87	62.37	63.74	1009545
2016-08-04	63.57	64.35	63.57	64.05	705035
2016-08-05	64.46	65.13	64.14	64.79	715129
2016-08-08	65.01	65.52	64.69	64.94	1216289
2016-08-09	65.03	66.20	64.69	65.68	875330
2016-08-10	65.71	66.09	65.27	65.42	759696
2016-08-11	65.83	66.26	65.02	66.24	592878
2016-08-12	65.99	66.55	65.48	65.73	766958
2016-08-15	66.01	66.99	65.82	66.74	877274
2016-08-16	66.84	66.89	66.01	66.01	870706
2016-08-17	65.88	65.89	65.25	65.66	533431
2016-08-18	65.90	66.52	65.66	66.41	814202
2016-08-19	65.99	66.49	65.99	66.30	926744
2016-08-22	66.00	66.00	65.43	65.68	772121
2016-08-23	66.00	66.53	65.83	66.31	1031907
2016-08-24	66.09	66.56	65.95	65.98	805468
2016-08-25	65.78	66.19	65.51	65.98	960676
2016-08-26	66.11	66.27	64.88	65.21	1248361
2016-08-29	65.11	66.02	65.11	65.79	1193631
2016-08-30	65.89	65.98	64.45	64.65	1287041
2016-08-31	64.34	64.88	64.04	64.43	816859
2016-09-01	64.56	64.56	63.21	63.75	768758
2016-09-02	64.28	64.68	63.81	64.59	665518
2016-09-06	64.75	64.76	63.67	64.36	582644
2016-09-07	63.52	64.53	63.42	64.38	833757
2016-09-08	64.24	64.32	63.52	63.65	573761
2016-09-09	63.08	63.39	61.56	61.56	653199
2016-09-12	61.20	62.51	61.12	62.37	1477132
2016-09-13	61.62	61.87	60.65	60.97	688742
2016-09-14	60.85	61.53	60.59	61.43	988944
2016-09-15	61.36	62.11	61.17	62.02	683849
2016-09-16	61.50	61.66	60.96	61.30	987791
2016-09-19	61.77	62.52	61.48	62.08	661447
2016-09-20	62.32	62.54	61.36	61.76	635751
2016-09-21	62.17	62.89	61.67	62.76	886719
2016-09-22	63.23	63.69	62.81	63.15	1247957
2016-09-23	62.81	63.12	62.22	62.71	1109437
2016-09-26	62.68	63.15	62.31	62.91	955480
2016-09-27	62.59	63.92	62.50	63.76	1115282
2016-09-28	64.12	66.15	64.12	66.08	1839331
2016-09-29	66.10	66.54	65.20	65.62	664450
2016-09-30	65.93	66.89	65.73	66.56	845647
2016-10-03	66.39	66.80	65.30	65.59	1339324
2016-10-04	65.90	66.86	65.15	65.22	1498286
2016-10-05	65.81	66.11	65.19	65.86	991162
2016-10-06	65.65	66.69	65.27	66.58	1252814
2016-10-07	66.83	66.90	65.60	66.05	1682806
2016-10-10	66.76	67.53	66.08	66.43	861162
2016-10-11	66.13	66.34	64.96	65.49	1388980
2016-10-12	65.43	65.68	64.62	64.83	946967
2016-10-13	63.61	64.05	63.04	63.64	1185455
2016-10-14	64.17	64.67	63.31	63.37	1485997
2016-10-17	63.47	64.26	63.02	63.58	2118499
2016-10-18	67.88	69.61	67.10	69.37	3468384
2016-10-19	69.73	70.77	69.40	70.54	1786766
2016-10-20	70.16	71.37	70.11	70.90	1357101
2016-10-21	70.01	71.13	69.96	70.65	1154553
2016-10-24	71.02	71.94	70.83	71.75	1290701
2016-10-25	71.76	72.36	71.34	71.77	1081158
2016-10-26	71.25	71.71	70.90	70.81	824679
2016-10-27	71.38	71.83	70.64	71.71	1066911
2016-10-28	71.74	73.00	71.74	72.32	1372526
2016-10-31	72.61	73.15	72.54	72.92	1132946
2016-11-01	73.31	74.07	71.86	72.42	1070986
2016-11-02	72.14	72.81	71.81	71.82	819837
2016-11-03	71.92	72.61	71.78	71.84	594177
2016-11-04	71.73	72.86	71.24	72.07	676131
2016-11-07	73.20	73.49	72.58	73.25	657601
2016-11-08	73.15	73.47	71.75	72.92	643518
2016-11-09	71.94	75.87	71.94	75.60	1216446
2016-11-10	75.78	77.49	75.78	76.29	1176210
2016-11-11	75.90	77.09	75.83	76.98	919949
2016-11-14	77.06	78.69	77.06	78.49	1857148
2016-11-15	78.31	79.09	77.81	78.68	1065481
2016-11-16	78.16	79.04	78.02	78.71	1160777
2016-11-17	79.07	79.30	78.34	78.67	1053264
2016-11-18	78.46	78.83	78.04	78.11	618814
2016-11-21	78.74	78.89	78.27	78.32	702316
2016-11-22	78.70	78.73	77.69	78.14	811334
2016-11-23	77.77	78.81	77.62	78.69	365819
2016-11-25	78.52	78.60	76.95	77.29	559750
2016-11-28	76.94	77.59	75.79	76.60	1515842
2016-11-29	76.20	77.74	76.20	77.16	807173
2016-11-30	79.25	80.07	78.76	79.32	1413364
2016-12-01	80.06	80.30	78.73	78.80	1158909
2016-12-02	78.91	79.47	78.51	79.10	764178
2016-12-05	79.61	80.46	79.31	80.37	612314
2016-12-06	80.20	80.83	79.78	80.65	926292
2016-12-07	79.85	81.64	79.69	81.63	1597448
2016-12-08	82.09	83.47	82.00	83.21	945539
2016-12-09	83.08	83.49	82.17	82.78	832574
2016-12-12	82.95	83.60	82.54	83.10	626520
2016-12-13	84.40	84.97	82.97	83.30	534263
2016-12-14	83.00	83.84	81.67	81.74	956449
2016-12-15	81.59	83.73	81.56	82.90	953154
2016-12-16	82.66	83.00	81.23	81.65	1331698
2016-12-19	81.36	81.89	81.07	81.88	581974
2016-12-20	82.03	82.17	81.38	82.05	452826
2016-12-21	82.19	82.19	81.16	81.30	446595
2016-12-22	81.43	81.66	80.17	80.28	625301
2016-12-23	80.23	80.74	80.02	80.68	274755
2016-12-27	80.78	81.14	80.33	80.57	256384
2016-12-28	80.95	80.95	79.07	79.16	396895
2016-12-29	79.35	79.77	78.96	79.28	285528
2016-12-30	79.30	79.50	78.43	78.74	439824
2017-01-03	79.42	80.72	78.38	79.51	568032
2017-01-04	79.84	80.82	79.41	80.82	670087
2017-01-05	80.39	81.88	80.06	80.75	751074
2017-01-06	80.83	81.21	80.10	81.03	530756
2017-01-09	80.74	81.40	80.12	80.56	579238
2017-01-10	81.03	82.51	80.53	81.33	712630
2017-01-11	81.41	83.08	81.41	82.99	754266
2017-01-12	82.76	83.43	81.82	83.29	655840
2017-01-13	83.31	84.01	82.44	82.52	397456
2017-01-17	81.95	82.00	81.01	81.48	427004
2017-01-18	81.63	82.63	81.26	82.56	962495
2017-01-19	82.82	83.28	81.70	82.21	864719
2017-01-20	82.62	83.21	81.88	82.72	450293
2017-01-23	82.48	84.05	82.34	83.87	851821
2017-01-24	84.37	85.68	84.09	85.66	798816
2017-01-25	85.71	86.68	85.29	86.56	794950
2017-01-26	86.62	87.62	86.08	86.80	730796
2017-01-27	85.80	86.12	84.41	85.10	992507
2017-01-30	84.57	84.63	83.13	84.12	752284
2017-01-31	84.22	84.78	83.65	84.40	1720213
2017-02-01	84.23	86.35	83.49	85.99	1487947
2017-02-02	86.73	88.92	86.72	87.70	1836945
2017-02-03	88.00	88.25	86.51	86.59	1161102
2017-02-06	86.32	88.24	86.08	88.05	2041322
2017-02-07	87.25	88.21	87.25	87.81	1617588
2017-02-08	87.70	88.07	86.93	87.66	798049
2017-02-09	87.84	88.36	87.31	87.86	755270
2017-02-10	88.45	88.68	87.67	88.26	886304
2017-02-13	88.38	88.79	87.75	88.42	944408
2017-02-14	87.74	88.48	87.57	88.38	1026234
2017-02-15	88.61	89.06	87.83	88.68	988073
2017-02-16	88.64	89.94	88.64	89.03	819849
2017-02-17	89.00	89.73	88.50	89.64	1230417
2017-02-21	89.82	90.68	89.55	90.03	793282
2017-02-22	89.45	90.52	89.37	90.30	720222
2017-02-23	90.37	91.17	89.10	89.67	620363
2017-02-24	88.76	89.58	88.29	88.79	898296
2017-02-27	88.92	89.00	88.32	88.63	755892
2017-02-28	88.64	89.44	88.26	89.17	872352
2017-03-01	90.15	91.45	90.10	90.28	931157
2017-03-02	90.08	90.50	88.50	88.66	852145
2017-03-03	88.57	90.16	88.57	89.99	870576
2017-03-06	89.46	90.41	89.40	90.17	678530
2017-03-07	90.02	90.73	89.92	90.23	785263
2017-03-08	90.17	90.74	88.93	88.98	975697
2017-03-09	88.90	89.73	88.70	89.06	653865
2017-03-10	89.70	91.25	89.65	90.64	1106846
2017-03-13	90.55	91.64	90.40	91.59	816185
2017-03-14	90.27	91.55	90.27	90.76	656332
2017-03-15	91.52	92.75	91.43	92.46	723147
2017-03-16	93.05	93.05	91.08	91.50	560932
2017-03-17	92.01	92.23	91.29	91.94	1031321
2017-03-20	91.94	92.05	91.01	91.78	507042
2017-03-21	92.08	92.28	89.23	89.46	683291
2017-03-22	89.54	90.15	88.68	90.14	1251538
2017-03-23	89.87	90.93	88.53	90.30	964774
2017-03-24	90.26	90.61	89.06	89.47	728481
2017-03-27	88.17	90.13	88.04	89.95	654203
2017-03-28	90.22	91.21	89.85	89.92	1999872
2017-03-29	89.96	90.03	88.30	88.65	1914536
2017-03-30	88.90	90.59	88.80	89.89	1259458
2017-03-31	89.45	90.53	89.32	89.85	959941
2017-04-03	90.27	90.75	88.94	89.74	893136
2017-04-04	90.18	91.91	90.17	91.74	1223604
2017-04-05	92.35	93.06	91.27	91.46	1494663
2017-04-06	91.45	92.21	90.71	91.53	936986
2017-04-07	91.42	92.61	91.02	92.22	766696
2017-04-10	92.20	92.89	92.05	92.31	652461
2017-04-11	92.25	92.54	91.25	92.29	603309
2017-04-12	92.81	92.81	90.48	90.61	833310
2017-04-13	90.50	91.24	89.00	89.16	1022750
2017-04-17	89.00	90.76	88.72	90.50	1805400
2017-04-18	89.27	90.94	86.74	89.10	2247523
2017-04-19	89.33	89.86	87.07	87.78	1942532
2017-04-20	88.20	90.31	88.20	89.50	1259610
2017-04-21	89.45	90.50	88.39	88.40	1173584
2017-04-24	89.63	90.00	89.06	89.30	1111444
2017-04-25	89.94	90.39	89.11	89.11	1064718
2017-04-26	89.06	89.59	88.57	88.13	1013725
2017-04-27	88.27	88.64	87.57	87.91	771362
2017-04-28	87.77	88.22	86.77	87.04	1427072
2017-05-01	86.98	88.06	86.76	87.67	916483
2017-05-02	87.53	88.40	86.66	87.02	1232000
2017-05-03	86.60	87.11	85.60	85.63	1021474
2017-05-04	85.13	85.52	84.58	85.31	1474520
2017-05-05	85.50	86.51	85.50	86.40	796963
2017-05-08	86.49	86.71	85.61	86.18	1057385
2017-05-09	86.39	86.95	85.86	86.65	834124
2017-05-10	86.78	87.40	86.46	86.54	645745
2017-05-11	86.26	86.65	85.47	86.00	595997
2017-05-12	86.02	86.35	85.06	85.32	601033
2017-05-15	86.10	87.44	85.78	86.62	712079
2017-05-16	86.96	87.98	86.32	87.60	789402
2017-05-17	86.58	86.62	83.86	83.88	813618
2017-05-18	83.84	84.43	83.34	83.79	747168
2017-05-19	84.38	85.68	84.22	84.43	690758
2017-05-22	87.96	87.96	84.53	85.23	776243
2017-05-23	85.71	87.31	85.15	87.20	1408350
2017-05-24	87.54	88.46	87.16	87.59	1123164
2017-05-25	87.84	88.22	86.64	87.31	652710
2017-05-26	87.00	87.32	86.39	87.11	532590
2017-05-30	87.10	87.33	86.36	86.55	942911
2017-05-31	86.43	86.98	85.05	86.55	1499946
2017-06-01	87.00	88.78	87.00	87.77	1410972
2017-06-02	87.72	88.14	87.09	88.04	962577
2017-06-05	88.12	88.30	86.51	86.84	2155586
2017-06-06	86.59	88.64	85.76	88.00	796085
2017-06-07	87.89	88.55	87.57	88.26	807454
2017-06-08	88.05	88.96	87.84	88.18	785218
2017-06-09	88.47	90.19	88.39	90.12	785717
2017-06-12	89.99	90.93	89.08	89.49	699865
2017-06-13	89.66	90.83	89.62	90.74	687559
2017-06-14	91.00	91.00	89.45	90.04	485825
2017-06-15	89.41	90.71	89.09	90.09	929123
2017-06-16	90.10	90.62	89.24	90.52	813192
2017-06-19	92.99	96.97	92.70	95.63	2143458
2017-06-20	95.15	95.73	93.77	94.34	1122389
2017-06-21	94.57	94.82	94.02	94.49	1190103
2017-06-22	94.68	94.99	93.64	93.80	904843
2017-06-23	94.16	94.31	93.04	93.56	2331527
2017-06-26	94.02	94.46	93.31	93.76	533426
2017-06-27	94.71	94.71	92.46	92.80	767287
2017-06-28	93.56	94.05	92.98	93.42	1045871
2017-06-29	93.76	94.37	92.98	93.59	598913
2017-06-30	94.13	95.38	93.76	94.94	817093
2017-07-03	95.70	96.58	95.55	96.20	491610
2017-07-05	96.09	96.28	94.43	94.92	651630
2017-07-06	94.78	95.54	94.78	95.07	672365
2017-07-07	95.07	96.57	94.49	96.14	579557
2017-07-10	95.54	96.36	95.31	96.15	612395
2017-07-11	96.38	97.17	96.07	96.39	1129222
2017-07-12	97.03	97.84	96.75	97.79	595023
2017-07-13	97.73	98.25	97.10	97.80	602895
2017-07-14	97.91	99.04	97.83	98.68	646956
2017-07-17	98.90	99.12	98.34	98.86	777789
2017-07-18	99.29	99.97	98.54	98.89	876004
2017-07-19	99.36	99.90	98.70	99.79	846073
2017-07-20	99.80	99.80	98.03	98.30	839180
2017-07-21	98.15	98.86	97.16	97.66	733490
2017-07-24	97.66	98.40	96.97	97.75	768469
2017-07-25	96.25	97.74	95.00	95.79	1345243
2017-07-26	95.95	96.58	91.15	94.74	2427457
2017-07-27	94.77	94.77	92.94	93.36	585669
2017-07-28	93.30	94.90	92.66	94.58	1291524
2017-07-31	95.05	96.44	94.83	96.17	1357447
2017-08-01	96.48	96.79	95.56	96.12	964366
2017-08-02	95.81	97.32	95.70	96.81	795096
2017-08-03	96.80	97.48	96.50	96.83	1009275
2017-08-04	97.11	97.93	96.99	97.64	637776
2017-08-07	97.74	99.36	97.74	98.78	829562
2017-08-08	98.81	99.11	98.01	98.49	834926
2017-08-09	98.24	99.20	97.52	97.69	999245
2017-08-10	97.12	97.46	95.78	96.14	1042963
2017-08-11	95.26	97.16	95.26	96.71	784523
2017-08-14	97.13	98.04	97.13	97.60	593105
2017-08-15	97.94	98.91	97.60	97.98	818944
2017-08-16	98.45	98.71	97.76	98.16	788932
2017-08-17	97.86	98.36	96.53	96.59	521464
2017-08-18	96.60	96.61	95.32	95.77	1105598
2017-08-21	95.86	96.87	95.86	96.68	526461
2017-08-22	97.00	97.53	96.68	97.40	476835
2017-08-23	96.97	98.06	96.61	98.02	652491
2017-08-24	98.30	98.86	97.37	98.62	625662
2017-08-25	98.81	98.84	97.98	98.00	916813
2017-08-28	98.23	98.33	96.83	97.55	508031
2017-08-29	96.95	97.34	96.44	97.20	405057
2017-08-30	96.89	96.89	94.38	94.75	1597342
2017-08-31	95.31	97.17	95.01	97.02	848533
2017-09-01	97.43	98.29	96.82	98.05	506770
2017-09-05	98.08	98.73	96.58	96.72	759249
2017-09-06	97.06	97.28	96.01	97.05	1154698
2017-09-07	97.23	97.63	96.80	96.97	535263
2017-09-08	96.85	96.92	96.06	96.79	502246
2017-09-11	97.59	98.52	97.13	98.26	886182
2017-09-12	98.79	99.86	98.53	99.08	731018
2017-09-13	99.40	99.51	98.65	99.27	735235
2017-09-14	99.07	100.42	98.78	99.97	779000
2017-09-15	99.80	100.77	99.40	100.09	1482392
2017-09-18	100.29	101.76	99.93	101.57	902581
2017-09-19	101.72	102.71	101.32	102.46	680860
2017-09-20	103.08	104.75	102.92	103.94	756331
2017-09-21	103.63	104.11	103.24	103.90	458039
2017-09-22	103.73	104.55	103.57	104.19	355795
2017-09-25	104.10	104.10	102.56	103.11	821185
2017-09-26	103.28	103.77	102.88	103.17	355619
2017-09-27	103.53	104.58	102.67	104.32	574673
2017-09-28	104.09	104.50	103.32	104.34	560184
2017-09-29	104.22	104.57	103.47	104.27	664838
2017-10-02	104.72	106.09	104.11	105.43	1003564
2017-10-03	105.55	107.24	105.50	107.11	754602
2017-10-04	107.12	108.15	106.74	107.08	1303937
2017-10-05	107.55	108.29	107.29	108.22	701307
2017-10-06	107.47	108.05	107.37	107.92	535929
2017-10-09	108.01	109.09	107.31	107.54	13979599
2017-10-10	107.76	108.11	106.77	106.90	890324
2017-10-11	107.09	107.23	105.55	106.56	904133
2017-10-12	106.52	107.97	106.10	107.03	752877
2017-10-13	107.77	107.98	107.31	107.35	531347
2017-10-16	108.10	109.11	106.67	107.10	1199552
2017-10-17	107.10	108.08	101.88	104.27	1749941
2017-10-18	104.76	104.76	102.82	104.03	1054518
2017-10-19	103.17	105.29	103.05	105.29	872478
2017-10-20	105.30	105.93	105.13	105.60	490082
2017-10-23	105.64	105.82	105.14	105.17	616387
2017-10-24	105.62	106.20	104.94	105.75	644631
2017-10-25	105.56	105.72	103.82	104.46	619694
2017-10-26	105.02	106.55	105.02	105.59	814320
2017-10-27	105.50	105.86	104.60	105.03	763828
2017-10-30	104.68	105.04	103.92	104.84	747070
2017-10-31	104.67	104.84	104.08	104.31	491960
2017-11-01	105.10	105.85	104.65	105.36	843326
2017-11-02	105.50	107.08	105.28	106.77	931360
2017-11-03	106.47	107.34	105.78	106.13	482986
2017-11-06	106.09	106.36	105.54	106.30	702111
2017-11-07	106.31	107.31	106.22	106.86	548791
2017-11-08	106.85	106.99	106.06	106.28	424442
2017-11-09	105.47	105.74	104.59	104.93	295633
2017-11-10	104.92	105.80	104.91	105.72	805710
2017-11-13	104.87	106.09	104.64	105.80	431762
2017-11-14	105.67	105.81	104.67	104.89	548043
2017-11-15	104.56	104.56	102.86	103.13	858445
2017-11-16	103.15	104.81	103.12	104.23	499760
2017-11-17	104.27	104.86	103.81	104.69	409734
2017-11-20	104.53	106.03	104.49	105.76	428933
2017-11-21	106.45	107.31	106.05	107.08	461016
2017-11-22	107.34	107.34	105.56	105.93	363021
2017-11-24	106.21	107.14	106.04	106.72	171006
2017-11-27	106.50	107.51	106.31	106.83	434674
2017-11-28	106.88	108.24	106.68	107.70	509102
2017-11-29	107.92	108.01	106.36	106.88	512465
2017-11-30	106.85	108.08	106.17	107.24	501985
2017-12-01	107.80	107.80	105.23	106.49	429528
2017-12-04	107.81	108.04	106.56	106.80	446480
2017-12-05	106.91	107.25	105.71	105.86	627973
2017-12-06	105.98	106.09	105.23	105.61	1107421
2017-12-07	105.55	106.14	105.24	105.85	662496
2017-12-08	106.09	106.85	105.45	106.54	780703
2017-12-11	106.31	106.96	105.55	105.66	323322
2017-12-12	105.66	107.52	105.45	106.97	734218
2017-12-13	107.23	108.56	106.82	108.31	780354
2017-12-14	108.36	108.78	105.25	105.73	953378
2017-12-15	105.90	106.83	105.48	106.54	689301
2017-12-18	107.60	109.45	107.30	108.50	655156
2017-12-19	108.54	109.70	107.97	107.98	610131
2017-12-20	108.68	108.77	107.68	107.72	434718
2017-12-21	107.83	108.23	106.39	106.44	539668
2017-12-22	106.35	106.78	105.72	106.54	233895
2017-12-26	106.62	106.94	106.09	106.44	161753
2017-12-27	106.80	107.27	106.30	106.90	210181
2017-12-28	107.19	108.38	106.47	108.24	528612
2017-12-29	108.36	108.87	106.97	107.08	402346
2018-01-02	107.40	107.52	106.04	106.76	668982
2018-01-03	107.08	107.33	106.60	107.18	558212
2018-01-04	107.93	107.95	107.14	107.24	671698
2018-01-05	107.98	108.42	107.46	108.25	482600
2018-01-08	108.47	109.26	108.35	108.73	456260
2018-01-09	109.37	109.37	108.41	108.48	368415
2018-01-10	108.29	108.65	106.87	108.17	434026
2018-01-11	108.45	111.48	108.45	111.27	551998
2018-01-12	111.50	112.44	110.95	111.34	452611
2018-01-16	111.74	111.86	108.88	109.67	675211
2018-01-17	110.43	111.46	110.01	110.76	469930
2018-01-18	110.36	111.33	109.71	111.03	668469
2018-01-19	111.36	113.33	110.81	112.96	699463
2018-01-22	112.69	112.75	110.52	111.12	690601
2018-01-23	110.72	111.00	108.87	110.42	670906
2018-01-24	110.63	111.45	109.57	110.10	689938
2018-01-25	110.81	112.86	110.04	112.34	1256678
2018-01-26	112.87	114.00	110.32	111.36	1319402
2018-01-29	111.65	112.01	110.35	111.10	941923
2018-01-30	110.54	111.20	108.83	109.81	803369
2018-01-31	110.66	110.76	107.65	108.16	865852
2018-02-01	107.51	108.51	106.32	106.81	507481
2018-02-02	106.00	106.56	104.69	105.09	862638
2018-02-05	104.84	106.28	100.52	100.67	939481
2018-02-06	99.40	104.12	98.00	103.26	1415241
2018-02-07	102.98	104.46	101.83	101.88	472282
2018-02-08	101.69	101.91	97.72	97.74	634458
2018-02-09	99.23	100.75	96.38	100.21	1080804
2018-02-12	101.40	102.62	100.12	101.04	584101
2018-02-13	101.01	101.57	100.08	101.15	494486
2018-02-14	100.27	103.50	99.85	102.78	748775
2018-02-15	103.61	103.61	101.73	102.65	531782
2018-02-16	102.47	103.36	101.50	102.49	363617
2018-02-20	102.10	102.78	101.58	102.38	589585
2018-02-21	102.70	103.98	102.29	102.43	400323
2018-02-22	103.04	103.73	102.17	102.54	543809
2018-02-23	103.26	104.14	102.60	103.95	317594
2018-02-26	104.01	104.33	102.48	103.93	443536
2018-02-27	103.98	104.42	102.83	102.83	439672
2018-02-28	102.90	104.03	100.84	100.86	510829
2018-03-01	101.05	104.21	100.84	103.28	1235173
2018-03-02	102.46	104.96	102.07	104.63	858708
2018-03-05	104.03	106.47	103.50	106.22	664155
2018-03-06	106.39	108.45	105.06	107.46	723413
2018-03-07	106.44	107.86	106.24	107.35	496644
2018-03-08	107.93	107.93	105.86	106.76	585884
2018-03-09	107.73	108.76	107.26	108.55	584760
2018-03-12	108.73	109.17	107.53	107.61	490626
2018-03-13	108.22	109.25	107.46	107.83	795290
2018-03-14	108.10	108.31	105.53	106.07	406693
2018-03-15	106.17	106.85	105.66	105.73	447969
2018-03-16	105.73	107.05	105.09	106.73	670692
2018-03-19	106.10	106.37	105.31	105.71	593646
2018-03-20	101.90	103.73	100.13	101.44	1901327
2018-03-21	101.79	105.06	101.33	104.08	1131334
2018-03-22	102.57	103.80	99.97	100.38	846018
2018-03-23	100.74	101.10	96.49	96.72	900500
2018-03-26	98.69	99.39	96.84	98.47	1072190
2018-03-27	98.96	100.07	98.01	98.75	1035971
2018-03-28	99.60	101.63	99.08	99.74	1303258
2018-03-29	100.51	101.41	100.05	100.21	1437252
2018-04-02	100.02	100.11	97.41	98.56	995944
2018-04-03	98.57	99.19	96.95	98.23	1158215
2018-04-04	96.50	98.92	95.45	98.85	1048627
2018-04-05	99.51	102.67	99.51	102.31	1065539
2018-04-06	101.37	102.49	98.72	99.92	1511905
2018-04-09	100.71	101.98	100.03	100.97	647474
2018-04-10	102.64	104.97	101.98	104.42	843616
2018-04-11	103.36	104.14	102.21	103.06	745567
2018-04-12	103.52	104.92	103.05	104.37	750283
2018-04-13	104.92	104.96	103.44	104.16	801290
2018-04-16	105.10	106.90	104.61	106.42	1204038
2018-04-17	112.07	113.22	109.15	110.38	1825908
2018-04-18	110.72	113.16	110.67	111.43	1398789
2018-04-19	111.55	111.93	110.32	111.19	959985
2018-04-20	111.20	112.11	110.64	111.70	867663
2018-04-23	112.17	112.96	111.19	111.64	666104
2018-04-24	111.77	112.55	107.63	109.36	1000017
2018-04-25	109.11	110.26	108.22	109.56	640016
2018-04-26	109.54	111.17	109.22	110.47	586964
2018-04-27	110.60	110.84	108.61	109.29	977491
2018-04-30	109.62	109.91	108.50	108.67	793357
2018-05-01	107.95	108.50	103.28	105.42	1590707
2018-05-02	106.02	108.20	106.02	107.08	1132559
2018-05-03	106.87	107.68	105.15	106.31	903093
2018-05-04	105.56	108.92	105.48	108.41	718686
2018-05-07	108.57	109.60	108.14	108.54	892466
2018-05-08	108.37	109.90	108.05	108.71	726770
2018-05-09	109.31	110.25	108.81	109.19	957100
2018-05-10	109.31	110.30	109.31	109.60	503694
2018-05-11	109.34	110.00	107.96	108.05	923056
2018-05-14	108.58	109.21	107.40	108.20	1001312
2018-05-15	107.35	108.53	106.23	108.25	754991
2018-05-16	108.51	112.10	108.51	111.11	1175543
2018-05-17	113.24	114.58	112.00	113.90	1916077
2018-05-18	114.00	115.48	113.60	114.07	866213
2018-05-21	114.60	115.55	114.46	114.78	574279
2018-05-22	115.71	116.34	113.70	113.88	893035
2018-05-23	112.89	113.91	112.38	113.84	810841
2018-05-24	113.86	114.81	113.72	113.87	555606
2018-05-25	113.14	114.87	112.98	114.43	715755
2018-05-29	113.48	115.21	113.29	114.10	945661
2018-05-30	114.66	115.51	114.32	114.95	763684
2018-05-31	114.75	115.40	112.84	112.92	1770530
2018-06-01	114.12	115.76	113.99	115.19	773209
2018-06-04	115.44	115.93	114.85	115.35	844264
2018-06-05	115.16	115.80	114.43	114.97	1292090
2018-06-06	115.68	118.01	115.10	117.97	1294813
2018-06-07	117.71	118.40	116.47	117.03	739883
2018-06-08	116.72	117.36	116.05	117.11	584126
2018-06-11	117.11	117.59	116.70	117.06	433923
2018-06-12	116.91	117.50	115.67	116.03	774198
2018-06-13	116.27	117.40	115.49	115.67	1257563
2018-06-14	115.82	116.35	114.36	115.10	718902
2018-06-15	115.13	116.98	114.40	116.96	1209280
2018-06-18	116.22	116.37	114.24	114.57	956548
2018-06-19	113.59	113.59	111.42	112.13	1426178
2018-06-20	112.75	112.81	110.96	111.92	774256
2018-06-21	112.00	112.20	110.99	111.30	582601
2018-06-22	112.37	114.16	112.07	114.00	1264413
2018-06-25	113.70	113.70	110.00	111.11	969123
2018-06-26	111.27	112.45	110.25	111.09	687297
2018-06-27	111.39	113.33	110.05	110.27	754789
2018-06-28	110.38	111.12	107.91	110.69	992230
2018-06-29	111.19	113.05	111.03	111.06	700085
2018-07-02	110.07	111.54	109.17	111.41	621219
2018-07-03	112.29	112.97	110.61	111.02	479131
2018-07-05	111.71	112.57	111.26	112.12	725414
2018-07-06	111.86	112.95	110.85	112.43	611314
2018-07-09	112.75	114.16	112.75	113.70	783610
2018-07-10	113.60	114.77	113.01	114.10	628554
2018-07-11	113.13	113.76	111.57	112.35	712239
2018-07-12	113.15	113.31	111.15	111.66	817330
2018-07-13	111.28	111.79	110.66	110.77	756776
2018-07-16	110.82	111.19	108.07	108.57	1221310
2018-07-17	108.57	110.47	108.19	110.14	1452750
2018-07-18	110.35	111.52	110.20	110.96	1019982
2018-07-19	110.38	111.43	108.94	109.98	1051048
2018-07-20	114.50	114.79	111.14	113.33	2901202
2018-07-23	113.84	114.46	112.44	113.06	1525781
2018-07-24	113.76	115.77	113.32	114.13	1557113
2018-07-25	114.17	114.24	112.68	113.44	1167522
2018-07-26	113.49	116.33	113.28	116.03	1130958
2018-07-27	116.42	116.45	114.94	115.63	581969
2018-07-30	115.64	116.91	115.02	115.24	921737
2018-07-31	116.71	118.24	115.71	118.11	1102148
2018-08-01	117.54	118.51	115.12	117.17	1133572
2018-08-02	116.69	116.69	114.76	115.19	857473
2018-08-03	115.40	116.26	115.04	115.90	1153300
2018-08-06	115.83	117.37	115.59	116.60	877881
2018-08-07	116.91	117.97	116.68	116.86	650454
2018-08-08	116.93	117.80	116.55	117.08	887220
2018-08-09	117.07	118.47	116.88	117.65	883063
2018-08-10	117.00	117.28	114.84	116.51	674099
2018-08-13	116.36	117.58	115.48	115.95	627472
2018-08-14	116.30	117.18	116.03	116.71	634881
2018-08-15	115.75	115.84	112.98	114.51	1166681
2018-08-16	115.46	116.13	114.97	115.23	685397
2018-08-17	114.66	116.04	114.47	115.69	567510
2018-08-20	116.25	116.98	115.57	115.74	501082
2018-08-21	115.92	117.30	115.92	116.84	695733
2018-08-22	117.25	117.46	116.38	116.75	494902
2018-08-23	116.56	116.56	114.90	115.39	894883
2018-08-24	116.00	116.51	115.53	116.16	940235
2018-08-27	116.60	118.17	116.60	117.77	747792
2018-08-28	118.27	119.29	116.90	117.43	711204
2018-08-29	117.07	117.96	116.16	117.18	595561
2018-08-30	116.76	117.00	115.71	116.82	696416
2018-08-31	116.56	117.41	116.31	116.83	551085
2018-09-04	116.35	116.35	113.85	114.59	893773
2018-09-05	114.53	116.04	114.34	114.98	773139
2018-09-06	115.33	116.35	114.17	115.31	619341
2018-09-07	114.88	115.91	114.15	115.02	966279
2018-09-10	115.59	116.26	114.03	114.32	481292
2018-09-11	113.84	115.31	113.12	114.86	959057
2018-09-12	114.73	114.78	112.40	112.49	767531
2018-09-13	113.11	113.70	112.26	113.18	645401
2018-09-14	113.01	113.86	112.21	113.17	645885
2018-09-17	113.30	114.05	112.45	113.39	1068327
2018-09-18	113.51	114.01	112.19	113.46	754405
2018-09-19	113.26	115.65	113.20	114.63	919679
2018-09-20	115.62	117.75	115.30	116.86	1061642
2018-09-21	117.36	117.97	115.75	116.22	828927
2018-09-24	116.42	117.14	115.95	116.64	887219
2018-09-25	116.70	116.73	115.83	116.00	868893
2018-09-26	115.64	115.64	114.15	114.16	847578
2018-09-27	114.57	114.85	113.22	113.93	976836
2018-09-28	113.53	114.60	113.26	114.00	796373
2018-10-01	114.88	115.68	113.58	114.09	631820
2018-10-02	114.06	114.37	112.88	113.53	768051
2018-10-03	113.87	114.93	112.41	114.14	1127577
2018-10-04	114.14	114.51	112.85	113.64	879440
2018-10-05	113.26	113.86	109.66	110.10	1466813
2018-10-08	110.09	111.20	109.10	109.21	1499205
2018-10-09	108.22	108.49	101.96	102.00	2282417
2018-10-10	101.84	102.65	99.41	100.49	2516999
2018-10-11	99.77	102.30	97.81	98.31	1516390
2018-10-12	100.00	101.04	97.67	98.68	1033303
2018-10-15	98.31	98.84	97.85	97.95	1386259
2018-10-16	98.47	100.47	97.97	100.03	1370064
2018-10-17	101.33	101.33	99.56	99.75	1110957
2018-10-18	99.37	100.72	97.00	97.17	2185415
2018-10-19	102.01	103.12	98.34	99.62	2740384
2018-10-22	100.15	100.61	97.86	99.25	1495431
2018-10-23	97.52	100.75	96.95	100.09	1657859
2018-10-24	100.00	100.36	93.10	93.36	1862652
2018-10-25	94.44	97.33	93.82	95.87	1422249
2018-10-26	94.09	96.81	92.96	95.99	1720146
2018-10-29	98.11	99.00	92.68	93.82	2271284
2018-10-30	93.45	95.88	93.28	95.68	1230584
2018-10-31	97.04	98.20	96.54	96.94	1679944
2018-11-01	98.13	100.02	97.52	99.54	932005
2018-11-02	100.50	102.37	100.39	101.58	2136828
2018-11-05	101.71	102.69	100.39	101.35	1450073
2018-11-06	101.35	103.34	101.35	103.25	851694
2018-11-07	104.28	106.69	103.78	106.31	1650784
2018-11-08	105.43	106.55	104.71	104.92	1981452
2018-11-09	103.97	103.97	101.27	102.76	1240621
2018-11-12	102.89	103.10	99.78	99.97	1271346
2018-11-13	100.49	102.60	99.94	100.15	1012654
2018-11-14	101.04	102.10	100.11	101.13	1001725
2018-11-15	100.18	103.13	100.05	102.45	1096516
2018-11-16	101.60	102.83	100.47	102.47	1245736
2018-11-19	101.83	102.20	100.40	101.69	1322613
2018-11-20	100.20	101.07	98.41	100.26	1565273
2018-11-21	101.26	103.44	101.26	101.94	1052033
2018-11-23	101.03	103.49	100.94	102.80	936149
2018-11-26	103.42	104.44	102.72	104.00	1706170
2018-11-27	102.91	103.09	99.75	100.22	2469030
2018-11-28	100.22	100.69	97.84	100.49	1829249
2018-11-29	100.35	101.90	99.20	100.55	1225264
2018-11-30	99.85	101.74	99.85	100.93	1470527
2018-12-03	103.33	104.92	100.51	101.65	1098774
2018-12-04	101.44	102.03	95.98	96.04	1097373
2018-12-06	94.31	94.81	92.52	94.66	1384443
2018-12-07	94.92	95.78	91.20	91.26	1330225
2018-12-10	91.09	91.53	88.21	89.73	1498795
2018-12-11	91.57	92.48	88.12	88.52	1141591
2018-12-12	90.09	90.35	88.74	88.77	1177881
2018-12-13	88.88	89.36	87.31	87.81	984789
2018-12-14	86.99	88.53	85.81	86.69	986062
2018-12-17	86.54	86.75	83.90	84.41	966188
2018-12-18	84.90	85.74	84.60	85.49	1174308
2018-12-19	85.75	87.18	84.29	84.77	1412206
2018-12-20	88.34	90.25	87.38	88.71	7411095
2018-12-21	88.82	89.78	86.23	86.89	25292597
2018-12-24	85.74	86.64	84.36	84.46	1416351
2018-12-26	84.74	87.71	82.91	87.71	2062561
2018-12-27	86.65	89.63	85.97	89.62	1971018
2018-12-28	90.01	90.68	89.17	89.49	1456201
2018-12-31	89.70	90.91	88.70	89.97	1226005
2019-01-02	88.58	91.50	87.86	91.21	1849679
2019-01-03	90.85	90.95	87.23	87.88	1635043
2019-01-04	89.66	91.82	89.06	91.46	1451228
2019-01-07	91.18	93.14	89.93	92.32	1175656
2019-01-08	92.24	93.79	92.23	93.61	1936048
2019-01-09	93.62	95.00	92.68	94.04	1020183
2019-01-10	93.34	94.77	92.74	94.43	1048076
2019-01-11	93.48	95.29	93.23	94.76	1155819
2019-01-14	93.72	95.39	93.34	94.74	1268722
2019-01-15	94.00	94.68	92.88	93.97	1214190
2019-01-16	93.96	95.52	93.96	94.65	1349826
2019-01-17	93.91	96.17	93.46	96.16	2102035
2019-01-18	96.74	98.33	96.02	97.81	1345331
2019-01-22	97.18	97.22	94.56	95.73	1240677
2019-01-23	95.96	96.22	92.91	93.37	2010669
2019-01-24	93.27	95.74	93.27	95.68	1185265
2019-01-25	96.99	97.72	96.50	97.27	1141386
2019-01-28	96.50	97.79	95.94	97.65	1977895
2019-01-29	92.26	96.44	92.25	96.26	2626887
2019-01-30	96.99	98.39	95.64	97.81	1215915
2019-01-31	96.67	96.75	95.27	95.76	1661283
2019-02-01	95.94	98.87	95.78	98.71	1185452
2019-02-04	98.79	99.34	97.81	99.34	1278246
2019-02-05	98.88	99.84	98.25	98.72	936561
2019-02-06	97.63	98.91	97.40	98.49	849147
2019-02-07	97.85	98.23	95.24	96.02	808273
2019-02-08	95.18	96.07	94.56	96.03	1213664
2019-02-11	96.45	96.86	95.53	95.98	1123015
2019-02-12	97.00	99.39	97.00	99.28	1511921
2019-02-13	99.53	100.15	98.79	98.82	811700
2019-02-14	98.37	100.10	98.22	99.00	921538
2019-02-15	100.14	100.51	99.43	100.26	1337652
2019-02-19	99.25	101.44	98.34	100.95	1019226
2019-02-20	101.11	103.26	100.88	102.72	875565
2019-02-21	103.06	103.56	102.04	102.50	1149039
2019-02-22	103.19	104.01	102.89	103.74	852063
2019-02-25	104.31	104.81	103.86	104.12	735894
2019-02-26	103.98	104.58	102.65	102.68	845268
2019-02-27	102.45	103.78	102.32	103.39	782611
2019-02-28	103.12	103.33	102.03	102.29	1070667
2019-03-01	103.24	104.38	102.49	102.80	893199
2019-03-04	103.42	104.14	101.34	102.75	987732
2019-03-05	102.61	103.37	101.91	102.72	1094107
2019-03-06	102.94	104.34	102.50	103.06	898525
2019-03-07	102.59	103.00	100.11	101.58	1103096
2019-03-08	100.71	101.00	99.44	99.78	1048112
2019-03-11	100.31	101.52	99.65	101.49	809990
2019-03-12	101.76	102.25	101.00	101.18	818598
2019-03-13	101.69	102.52	101.21	101.82	721053
2019-03-14	101.49	101.81	99.93	100.37	1112361
2019-03-15	100.30	101.36	99.96	101.23	2198526
2019-03-18	101.29	101.57	99.77	101.35	861926
2019-03-19	101.97	102.80	100.50	100.95	644441
2019-03-20	100.96	101.32	99.39	101.00	1165712
2019-03-21	100.83	103.18	100.83	102.68	553578
2019-03-22	101.66	101.66	98.08	98.14	771198
2019-03-25	97.98	98.61	96.57	96.73	849073
2019-03-26	97.42	98.26	96.67	97.09	1099651
2019-03-27	97.10	97.99	96.43	96.99	1177275
2019-03-28	97.12	98.36	96.99	98.28	781964
2019-03-29	98.52	99.18	98.04	98.61	774208
2019-04-01	99.48	101.39	99.46	101.23	845058
2019-04-02	101.67	102.39	101.04	101.81	864229
2019-04-03	102.71	103.88	102.45	103.20	892288
2019-04-04	103.69	104.97	103.41	104.90	1073676
2019-04-05	105.29	106.21	105.08	105.76	863754
2019-04-08	105.00	105.82	102.46	102.61	1685088
2019-04-09	101.67	101.97	100.43	101.62	723575
2019-04-10	102.14	102.22	100.48	101.81	761522
2019-04-11	102.00	102.70	101.63	102.10	563312
2019-04-12	103.41	105.36	102.87	105.30	1479377
2019-04-15	104.84	105.85	103.67	103.99	523572
2019-04-16	104.22	105.57	104.10	105.37	754324
2019-04-17	106.20	109.01	105.40	105.44	1057772
2019-04-18	106.01	106.51	104.30	105.19	896521
2019-04-22	104.75	105.79	104.35	104.47	1044245
2019-04-23	110.21	113.84	109.10	112.17	1956267
2019-04-24	112.26	112.84	110.74	110.89	1480167
2019-04-25	110.43	110.43	108.07	108.08	984631
2019-04-26	108.24	109.58	107.84	108.56	573614
2019-04-29	108.64	108.85	107.42	107.83	1255677
2019-04-30	107.90	108.80	107.44	107.89	1616695
2019-05-01	107.75	107.99	105.77	105.83	1414345
2019-05-02	105.46	106.62	105.00	106.21	1974695
2019-05-03	106.77	108.95	106.75	108.77	1335375
2019-05-06	106.81	108.10	105.43	107.82	1307990
2019-05-07	106.51	106.78	105.03	105.90	1110319
2019-05-08	105.48	106.25	104.60	105.75	876910
2019-05-09	104.26	104.40	103.38	103.60	1354840
2019-05-10	103.33	103.78	101.54	103.36	871845
2019-05-13	101.29	101.29	98.16	99.15	1135813
2019-05-14	99.58	101.29	99.32	100.44	1382772
2019-05-15	99.43	101.50	99.17	101.20	1197804
2019-05-16	101.84	102.88	101.35	101.81	1382421
2019-05-17	100.61	102.62	100.58	101.64	953597
2019-05-20	100.47	101.00	99.28	99.54	1082361
2019-05-21	100.35	100.93	99.75	100.31	832202
2019-05-22	100.02	100.50	99.31	100.11	974035
2019-05-23	98.87	99.06	96.85	98.62	957087
2019-05-24	99.55	99.94	98.26	99.38	792625
2019-05-28	99.36	100.32	99.20	99.63	1617581
2019-05-29	98.63	99.84	98.01	99.60	1044571
2019-05-30	99.63	100.60	98.32	98.59	791701
2019-05-31	97.02	97.72	94.73	94.93	1268962
2019-06-03	94.95	96.90	94.87	96.90	1504237
2019-06-04	98.16	100.79	98.16	100.76	1771810
2019-06-05	101.17	101.60	99.45	100.96	1277442
2019-06-06	100.97	101.28	99.75	100.39	1079899
2019-06-07	100.69	101.71	99.43	101.12	683487
2019-06-10	101.60	103.18	101.51	102.60	732017
2019-06-11	104.19	105.14	103.14	103.61	774236
2019-06-12	103.51	105.00	102.30	104.19	741520
2019-06-13	104.52	105.32	104.08	105.26	672363
2019-06-14	105.27	105.41	103.89	104.19	719925
2019-06-17	104.03	104.33	102.76	102.89	782085
2019-06-18	103.67	105.39	102.96	104.72	769541
2019-06-19	104.77	104.94	103.86	104.59	632354
2019-06-20	105.89	105.89	104.21	105.11	793514
2019-06-21	105.06	106.28	104.35	105.69	1040684
2019-06-24	105.25	106.17	104.69	105.25	627735
2019-06-25	105.36	105.36	103.95	104.43	555920
2019-06-26	104.85	106.45	104.80	105.82	1234293
2019-06-27	106.34	106.92	105.95	106.14	1065812
2019-06-28	106.37	108.11	106.37	107.80	2452266
2019-07-01	109.12	110.10	107.94	109.64	1298785
2019-07-02	109.17	109.17	106.97	107.46	786585
2019-07-03	107.10	107.50	106.02	106.83	428513
2019-07-05	105.90	106.26	104.82	105.63	585912
2019-07-08	105.25	105.73	104.08	104.73	907163
2019-07-09	104.46	104.86	103.16	104.73	898908
2019-07-10	105.56	105.70	104.00	104.40	1252334
2019-07-11	104.50	105.55	104.23	105.33	1549681
2019-07-12	105.68	107.95	105.39	107.01	714494
2019-07-15	107.06	107.15	106.04	107.07	598220
2019-07-16	107.32	108.70	106.94	108.05	713604
2019-07-17	107.89	108.10	106.58	106.59	710702
2019-07-18	105.92	106.93	105.83	106.09	749919
2019-07-19	106.57	107.90	106.20	107.06	881990
2019-07-22	106.88	107.51	105.20	105.68	1002216
2019-07-23	106.02	110.62	104.67	110.31	1490571
2019-07-24	110.10	112.97	110.10	111.64	1223523
2019-07-25	110.99	112.37	110.04	111.51	1049101
2019-07-26	111.48	111.64	109.16	111.16	683427
2019-07-29	110.99	112.75	110.75	112.12	792704
2019-07-30	111.17	112.71	110.51	112.52	896490
2019-07-31	112.48	113.42	111.23	112.17	1169123
2019-08-01	111.99	113.42	107.45	108.23	974588
2019-08-02	107.38	107.73	104.62	107.12	1027169
2019-08-05	105.19	105.92	102.05	103.19	1270360
2019-08-06	104.37	104.90	102.47	104.63	1007119
2019-08-07	103.15	106.62	102.50	106.44	1074041
2019-08-08	107.59	110.52	107.59	109.14	1002366
2019-08-09	108.77	109.64	107.88	109.15	848658
2019-08-12	108.48	109.38	107.84	108.67	963007
2019-08-13	108.35	113.04	108.05	111.00	1133824
2019-08-14	109.04	109.57	108.19	108.63	1403906
2019-08-15	108.94	109.35	106.65	107.44	878427
2019-08-16	108.33	110.65	108.09	110.30	804303
2019-08-19	112.05	112.83	111.40	112.49	868017
2019-08-20	111.79	112.18	110.75	111.74	612522
2019-08-21	113.12	113.75	112.88	113.17	699829
2019-08-22	113.54	114.78	112.13	113.74	867243
2019-08-23	112.98	113.00	106.65	107.25	1104319
2019-08-26	108.11	108.99	106.56	107.40	682389
2019-08-27	108.14	108.72	105.93	107.22	1040644
2019-08-28	107.04	109.72	106.59	109.54	798045
2019-08-29	111.18	112.36	110.76	111.76	671818
2019-08-30	112.85	114.10	112.61	113.37	1061281
2019-09-03	111.89	112.61	110.64	111.70	589147
2019-09-04	113.33	114.38	112.88	113.82	829867
2019-09-05	115.25	118.34	114.85	117.63	818985
2019-09-06	117.88	118.42	116.85	118.07	555500
2019-09-09	118.41	121.06	118.20	120.91	901626
2019-09-10	120.97	123.90	120.75	123.32	1340678
2019-09-11	123.45	124.36	121.34	124.31	947569
2019-09-12	124.99	125.00	122.57	124.20	753843
2019-09-13	125.28	127.15	124.95	125.49	799842
2019-09-16	125.15	126.01	123.80	124.45	607569
2019-09-17	124.13	124.25	122.25	123.98	916950
2019-09-18	123.50	124.05	122.23	123.74	754282
2019-09-19	123.74	124.42	123.24	123.80	685699
2019-09-20	124.22	124.22	122.23	122.68	1506693
2019-09-23	121.59	123.16	121.25	122.47	771331
2019-09-24	122.06	122.50	120.83	121.35	619541
2019-09-25	121.69	122.62	121.12	122.21	716169
2019-09-26	121.18	122.23	120.73	121.59	656314
2019-09-27	121.88	123.60	121.56	122.14	716059
2019-09-30	122.43	122.98	121.17	122.29	777427
2019-10-01	122.48	123.94	119.98	120.35	1197119
2019-10-02	119.14	119.76	117.22	118.10	1067455
2019-10-03	117.69	118.70	116.59	118.67	747149
2019-10-04	118.49	119.95	118.21	119.53	534007
2019-10-07	119.10	120.44	118.47	119.44	706991
2019-10-08	118.57	119.54	117.32	117.85	1066950
2019-10-09	119.53	119.65	117.37	118.72	743530
2019-10-10	119.05	119.75	117.66	118.36	909723
2019-10-11	119.69	122.83	119.69	121.87	802233
2019-10-14	121.12	121.66	120.44	120.44	644368
2019-10-15	120.96	122.55	120.54	122.04	672292
2019-10-16	122.40	123.64	121.06	121.52	752650
2019-10-17	121.93	122.32	120.95	121.96	552711
2019-10-18	121.32	123.94	121.32	121.65	953175
2019-10-21	122.07	123.04	121.22	121.31	991307
2019-10-22	121.05	122.42	115.16	119.30	1479802
2019-10-23	119.24	122.94	119.24	121.76	1083424
2019-10-24	122.84	123.62	121.62	122.90	765815
2019-10-25	122.94	124.44	121.99	123.65	558995
2019-10-28	124.36	125.81	121.06	121.56	1294063
2019-10-29	121.17	124.46	121.05	123.28	625416
2019-10-30	122.67	122.91	121.44	122.28	619110
2019-10-31	122.17	122.42	120.09	121.15	986282
2019-11-01	122.29	123.33	121.71	122.50	1084119
2019-11-04	123.85	124.11	122.67	123.66	925443
2019-11-05	124.06	125.66	123.77	124.48	611634
2019-11-06	124.20	125.15	123.49	125.08	624827
2019-11-07	124.92	126.05	124.25	125.74	777033
2019-11-08	125.72	128.88	125.35	127.31	885837
2019-11-11	126.34	127.23	126.34	126.73	500444
2019-11-12	127.22	127.71	126.64	126.94	438849
2019-11-13	125.98	126.44	124.98	125.41	425662
2019-11-14	125.11	126.50	125.11	126.31	382296
2019-11-15	126.95	127.58	125.48	125.96	630470
2019-11-18	125.40	125.69	124.08	125.48	1006894
2019-11-19	126.31	126.39	124.00	125.89	625788
2019-11-20	125.10	125.96	124.10	124.24	513416
2019-11-21	124.43	124.71	123.61	123.87	647392
2019-11-22	124.27	125.75	124.18	124.79	502279
2019-11-25	125.01	126.56	124.49	126.41	548408
2019-11-26	126.45	127.52	125.98	127.39	553939
2019-11-27	127.53	127.53	126.10	126.53	632608
2019-11-29	126.38	126.55	125.42	125.57	257385
2019-12-02	125.85	126.64	124.48	124.80	714726
2019-12-03	123.07	123.07	121.55	122.56	661147
2019-12-04	123.04	124.34	122.03	122.11	905107
2019-12-05	122.52	123.44	121.68	123.33	548660
2019-12-06	124.49	125.56	124.19	125.21	512632
2019-12-09	125.18	125.32	123.29	123.86	468131
2019-12-10	123.70	123.70	120.72	120.95	891153
2019-12-11	121.75	122.96	121.37	122.79	777849
2019-12-12	122.72	125.53	122.25	125.36	653866
2019-12-13	125.59	126.31	124.28	124.47	423138
2019-12-16	125.25	126.24	123.61	123.68	1143566
2019-12-17	123.68	124.36	121.46	123.23	906844
2019-12-18	123.14	123.32	120.89	121.10	1164725
2019-12-19	121.76	123.43	120.91	122.48	1085898
2019-12-20	122.48	124.36	121.76	123.35	2163024
2019-12-23	123.26	123.75	122.26	123.21	685727
2019-12-24	123.30	123.70	122.67	123.39	167194
2019-12-26	123.06	123.34	122.14	123.11	391712
2019-12-27	123.83	124.26	123.30	123.32	534111
2019-12-30	123.38	123.63	122.45	122.70	416680
2019-12-31	122.56	123.26	122.37	123.12	633023
2020-01-02	123.90	124.59	121.31	121.43	908115
2020-01-03	120.03	120.74	119.70	119.78	770872
2020-01-06	118.92	119.50	118.22	118.46	711412
2020-01-07	117.13	119.10	116.12	118.00	1231346
2020-01-08	117.75	118.40	116.55	117.08	826325
2020-01-09	117.44	117.86	116.65	117.86	998306
2020-01-10	117.96	118.15	116.82	117.01	555090
2020-01-13	117.18	118.53	116.89	118.13	470208
2020-01-14	118.15	119.37	117.48	118.45	856805
2020-01-15	118.07	119.56	117.93	118.20	542180
2020-01-16	118.80	119.65	117.75	118.14	788328
2020-01-17	118.41	119.10	117.24	117.59	1218415
2020-01-21	117.10	118.33	116.47	117.55	924814
2020-01-22	118.08	118.32	116.76	116.78	708603
2020-01-23	115.95	116.10	114.24	115.58	595977
2020-01-24	115.55	115.99	114.13	114.51	696970
2020-01-27	112.21	112.22	110.83	111.34	632876
2020-01-28	111.81	112.60	111.24	112.26	560780
2020-01-29	113.29	114.19	111.81	111.93	531547
2020-01-30	110.59	111.79	109.15	110.19	875949
2020-01-31	107.74	107.74	101.15	103.50	2414968
2020-02-03	104.73	105.60	103.00	104.76	1508082
2020-02-04	106.16	107.72	106.06	107.33	994488
2020-02-05	108.83	110.28	108.45	109.86	1207535
2020-02-06	110.19	110.47	108.26	109.46	782325
2020-02-07	108.20	108.82	107.28	108.59	641640
2020-02-10	108.14	108.76	107.53	107.57	810143
2020-02-11	108.32	109.28	107.95	108.62	604312
2020-02-12	109.78	111.82	109.28	111.42	1051432
2020-02-13	110.50	111.43	110.26	109.88	801083
2020-02-14	109.80	110.26	108.90	110.02	997631
2020-02-18	109.30	109.70	106.28	107.75	1061857
2020-02-19	108.22	109.14	107.94	108.25	674764
2020-02-20	107.95	109.71	107.70	108.90	749331
2020-02-21	108.13	108.33	107.18	107.98	652267
2020-02-24	104.52	104.89	102.75	103.95	764097
2020-02-25	104.58	104.58	97.65	97.81	1328133
2020-02-26	98.83	99.97	96.86	96.87	1691760
2020-02-27	94.41	96.30	91.71	91.73	1169927
2020-02-28	88.78	94.00	88.07	93.74	2435412
2020-03-02	94.09	96.60	92.72	96.37	1434687
2020-03-03	95.99	97.54	92.92	94.65	1216331
2020-03-04	96.36	98.10	92.92	97.88	1091169
2020-03-05	94.49	95.71	93.35	94.75	915024
2020-03-06	91.53	95.03	90.74	92.25	1365560
2020-03-09	85.85	91.00	78.42	79.42	1155722
2020-03-10	83.30	86.33	80.19	86.26	1297196
2020-03-11	83.59	83.81	78.33	80.67	1792613
2020-03-12	75.24	77.67	70.27	73.27	1970988
2020-03-13	78.10	79.51	72.35	78.41	1574848
2020-03-16	70.45	74.21	66.12	66.13	1129527
2020-03-17	68.14	70.66	64.44	70.43	1788062
2020-03-18	64.83	65.42	52.70	59.12	1365599
2020-03-19	58.20	72.29	56.46	63.83	1863532
2020-03-20	65.04	69.39	62.02	64.73	1807288
2020-03-23	64.31	65.32	60.33	62.20	1517979
2020-03-24	67.15	69.30	65.13	66.91	1476146
2020-03-25	67.36	75.65	65.59	72.87	1440372
2020-03-26	73.00	75.88	70.00	75.53	1575013
2020-03-27	72.16	72.78	70.33	71.27	826337
2020-03-30	72.61	74.93	69.67	74.10	852979
2020-03-31	74.05	75.22	72.06	73.39	1006352
2020-04-01	69.91	71.24	67.51	68.05	1117094
2020-04-02	68.15	72.21	66.53	68.60	1593668
2020-04-03	68.34	71.43	66.98	67.10	1110218
2020-04-06	70.79	73.49	70.56	72.47	1177383
2020-04-07	76.07	78.00	74.49	75.84	1174853
2020-04-08	76.81	82.48	76.14	81.98	1116875
2020-04-09	81.85	86.90	81.15	83.91	1096724
2020-04-13	83.07	83.82	80.38	82.10	815547
2020-04-14	83.78	84.03	80.41	81.31	1099818
2020-04-15	77.34	77.58	74.53	75.18	907947
2020-04-16	75.49	78.21	71.42	72.26	1575719
2020-04-17	74.95	78.99	74.54	78.16	1106173
2020-04-20	76.85	78.24	74.80	76.02	742626
2020-04-21	73.79	75.10	72.88	73.46	509510
2020-04-22	75.65	76.71	73.60	75.50	572491
2020-04-23	76.02	79.32	76.02	77.40	570928
2020-04-24	78.80	79.39	77.16	78.79	1363732
2020-04-27	78.51	83.41	78.47	82.61	1147022
2020-04-28	84.45	86.91	79.55	81.94	1766749
2020-04-29	81.09	87.05	81.09	86.34	910326
2020-04-30	84.30	84.89	82.28	83.07	878613
2020-05-01	81.29	81.29	78.93	79.31	898934
2020-05-04	78.26	78.30	76.31	77.84	853623
2020-05-05	79.23	81.41	77.83	78.01	677904
2020-05-06	79.13	79.50	77.27	77.58	542152
2020-05-07	78.48	80.96	78.48	80.35	862575
2020-05-08	82.00	83.38	81.64	82.72	591614
2020-05-11	80.71	80.98	79.26	80.01	653021
2020-05-12	80.46	81.96	77.80	77.85	605779
2020-05-13	77.15	77.23	73.16	73.87	674802
2020-05-14	72.23	76.17	69.69	76.13	1130802
2020-05-15	75.71	78.41	75.59	76.67	2724971
2020-05-18	79.85	85.16	79.85	84.31	1003493
2020-05-19	83.53	84.73	82.00	83.88	885532
2020-05-20	85.37	86.79	85.25	86.10	1154046
2020-05-21	85.60	86.77	84.12	86.12	947784
2020-05-22	85.99	86.23	84.24	85.48	847152
2020-05-26	88.56	91.49	88.43	91.37	902796
2020-05-27	93.54	96.02	92.81	94.10	1462662
2020-05-28	95.38	95.38	91.70	92.34	852196
2020-05-29	90.90	90.90	88.09	89.91	2508895
2020-06-01	90.37	90.82	88.91	89.34	1037865
2020-06-02	89.38	92.71	89.38	92.63	1010570
2020-06-03	94.23	96.75	93.95	95.83	609492
2020-06-04	94.95	96.40	93.46	96.39	692173
2020-06-05	101.01	102.11	97.30	97.72	1088188
2020-06-08	97.61	99.06	97.22	98.73	750707
2020-06-09	97.40	97.75	95.29	97.00	678942
2020-06-10	97.09	97.84	94.43	94.57	831001
2020-06-11	89.81	90.90	85.03	85.56	994137
2020-06-12	89.59	90.50	85.82	88.52	750967
2020-06-15	85.14	89.80	84.15	88.99	1013085
2020-06-16	93.06	94.46	89.24	89.90	1077192
2020-06-17	90.63	90.69	88.47	89.06	810779
2020-06-18	88.52	89.08	87.40	88.14	665692
2020-06-19	90.08	90.45	85.36	86.72	1863509
2020-06-22	86.75	87.56	84.86	86.37	1182865
2020-06-23	87.88	87.88	85.34	85.87	866001
2020-06-24	84.65	84.65	82.24	82.96	1064495
2020-06-25	82.47	85.21	81.63	85.10	770977
2020-06-26	84.83	84.83	82.55	82.78	922654
2020-06-29	83.77	85.94	83.18	85.39	614065
2020-06-30	84.67	86.91	84.25	86.34	833885
2020-07-01	87.04	87.56	84.97	85.73	956251
2020-07-02	87.31	89.78	87.31	88.47	885239
2020-07-06	89.98	90.41	88.19	89.86	826059
2020-07-07	88.76	89.00	87.32	87.99	701027
2020-07-08	87.64	88.03	84.87	85.75	664853
2020-07-09	85.63	85.93	83.09	84.07	611752
2020-07-10	84.54	86.87	83.99	86.45	566159
2020-07-13	87.66	88.58	86.94	87.09	752589
2020-07-14	87.13	89.00	86.78	88.84	720236
2020-07-15	90.66	92.57	90.28	91.90	641406
2020-07-16	91.43	92.34	90.02	90.59	1197096
2020-07-17	90.99	91.95	89.47	89.53	657729
2020-07-20	91.63	95.47	91.13	91.79	1226396
2020-07-21	92.61	94.40	92.34	93.63	878470
2020-07-22	93.24	93.78	92.48	93.67	724698
2020-07-23	93.42	94.83	92.64	93.53	794644
2020-07-24	93.50	93.80	92.11	92.43	846246
2020-07-27	92.88	95.21	92.32	95.20	981784
2020-07-28	94.48	95.53	92.44	93.23	1260603
2020-07-29	94.32	97.81	93.36	97.16	1760433
2020-07-30	97.70	97.91	95.68	97.59	1212400
2020-07-31	97.97	98.76	95.20	97.20	1061989
2020-08-03	97.14	97.52	95.15	96.48	1120175
2020-08-04	96.16	98.22	94.93	97.49	1145399
2020-08-05	98.39	100.59	98.38	99.24	1016229
2020-08-06	98.32	99.59	97.75	98.97	908275
2020-08-07	98.00	101.09	98.00	100.98	818540
2020-08-10	101.05	103.17	100.83	103.15	629290
2020-08-11	104.61	107.03	102.99	103.00	1050586
2020-08-12	104.18	104.43	101.75	102.00	1022438
2020-08-13	101.13	102.29	100.68	101.04	531099
2020-08-14	100.13	102.25	100.05	101.48	444462
2020-08-17	102.14	102.80	99.18	100.76	459640
2020-08-18	100.87	101.38	100.23	100.32	510701
2020-08-19	100.34	101.51	99.67	100.26	379512
2020-08-20	99.08	100.42	98.61	99.96	549763
2020-08-21	99.55	100.29	98.83	99.81	574803
2020-08-24	100.68	103.19	100.32	103.06	592455
2020-08-25	103.27	104.45	101.57	102.17	682677
2020-08-26	102.02	103.53	101.24	102.79	543258
2020-08-27	103.35	103.59	101.86	102.97	473947
2020-08-28	103.23	104.13	102.12	103.94	357014
2020-08-31	103.73	103.73	101.07	101.15	927164
2020-09-01	100.66	105.19	100.02	105.17	917084
2020-09-02	105.30	106.44	104.58	106.17	1314890
2020-09-03	107.10	107.10	102.55	103.74	1041720
2020-09-04	104.98	106.30	103.99	106.18	1403808
2020-09-08	104.43	104.95	102.72	104.16	1118915
2020-09-09	104.72	107.11	104.72	106.44	693510
2020-09-10	106.58	107.13	105.05	105.10	612213
2020-09-11	105.92	107.33	105.16	106.58	551329
2020-09-14	107.42	109.87	107.16	109.41	663901
2020-09-15	109.73	110.98	109.40	110.33	514301
2020-09-16	111.00	114.32	110.61	113.44	1097071
2020-09-17	112.26	115.03	111.21	114.22	1082864
2020-09-18	113.31	114.69	112.75	113.82	1289995
2020-09-21	110.92	111.48	108.36	109.54	908585
2020-09-22	110.13	110.87	108.14	109.16	603360
2020-09-23	108.87	109.55	105.90	106.05	845815
2020-09-24	106.00	107.23	104.12	105.46	599254
2020-09-25	104.45	106.49	104.10	106.14	478595
2020-09-28	108.04	109.94	107.58	108.60	718915
2020-09-29	108.49	109.22	106.48	106.88	476335
2020-09-30	107.61	109.32	107.15	107.45	727599
2020-10-01	108.19	109.54	105.59	106.04	733726
2020-10-02	104.31	109.31	103.30	108.25	775245
2020-10-05	109.20	111.82	109.11	110.70	859647
2020-10-06	111.70	114.86	111.09	111.17	874592
2020-10-07	114.77	117.13	113.95	116.46	778609
2020-10-08	117.21	118.12	116.03	117.95	516848
2020-10-09	119.19	120.00	117.18	117.84	791337
2020-10-12	118.55	118.55	116.79	117.29	704040
2020-10-13	116.45	117.09	114.94	116.37	637969
2020-10-14	116.67	119.00	116.67	118.50	505866
2020-10-15	116.90	119.51	115.17	119.50	538686
2020-10-16	120.01	120.67	119.30	120.10	723501
2020-10-19	120.22	121.76	117.31	117.70	726850
2020-10-20	118.68	119.59	117.36	117.36	451337
2020-10-21	116.76	118.43	115.91	116.20	594371
2020-10-22	116.91	118.45	116.28	118.07	472272
2020-10-23	119.24	120.29	118.68	119.56	1085171
2020-10-26	117.00	117.47	113.79	115.50	974013
2020-10-27	114.55	115.67	111.96	112.11	740989
2020-10-28	109.23	112.98	109.14	111.51	872269
2020-10-29	110.71	114.88	110.49	113.79	741673
2020-10-30	112.95	113.88	111.37	113.51	752864
2020-11-02	115.46	118.26	114.92	117.50	1161117
2020-11-03	119.51	119.51	117.64	118.62	631543
2020-11-04	117.66	118.39	115.08	115.17	668365
2020-11-05	116.78	121.31	116.42	119.67	780091
2020-11-06	120.51	121.34	119.15	119.69	619810
2020-11-09	127.10	133.95	124.56	126.25	1012202
2020-11-10	126.51	129.87	126.45	127.88	987665
2020-11-11	127.99	128.88	126.51	128.20	1089781
2020-11-12	127.26	128.00	123.27	124.42	819517
2020-11-13	125.38	128.52	125.04	128.41	855962
2020-11-16	130.43	132.96	130.18	132.81	885194
2020-11-17	131.14	132.53	129.71	132.41	933355
2020-11-18	132.91	135.74	131.93	133.21	1227990
2020-11-19	131.93	134.36	129.00	133.55	1074545
2020-11-20	133.09	134.44	131.53	131.91	1117014
2020-11-23	133.26	135.34	133.26	134.39	688876
2020-11-24	136.46	138.31	135.86	137.44	976037
2020-11-25	136.48	136.48	132.91	133.01	938331
2020-11-27	133.84	134.18	132.84	133.68	429644
2020-11-30	131.90	132.88	129.09	129.33	1864354
2020-12-01	131.79	133.18	129.97	130.32	993803
2020-12-02	130.01	131.34	128.86	130.65	1153129
2020-12-03	131.13	131.49	129.27	129.70	847785
2020-12-04	130.70	133.55	130.52	132.64	1634145
2020-12-07	132.19	132.56	129.55	129.78	710156
2020-12-08	129.20	130.71	128.99	130.55	525590
2020-12-09	131.69	132.63	129.23	130.55	1038878
2020-12-10	130.28	131.47	129.59	130.97	1190137
2020-12-11	129.94	131.23	128.54	131.00	846198
2020-12-14	132.33	133.19	128.89	128.99	797958
2020-12-15	130.51	131.34	128.98	131.01	703105
2020-12-16	131.62	132.23	129.79	130.02	664833
2020-12-17	131.15	131.63	129.53	130.96	757545
2020-12-18	130.75	132.25	129.59	131.76	1946738
2020-12-21	129.59	130.94	128.77	130.76	524585
2020-12-22	131.23	131.23	129.99	130.21	557791
2020-12-23	130.98	132.11	129.36	129.39	574067
2020-12-24	128.81	130.40	128.49	129.85	195740
2020-12-28	130.65	130.90	127.73	127.77	518718
2020-12-29	128.46	129.07	126.21	127.51	435853
2020-12-30	127.54	130.12	127.54	129.60	690703
2020-12-31	129.82	130.93	128.52	129.94	424659
2021-01-04	130.86	130.86	125.86	125.93	753796
2021-01-05	127.30	131.85	127.13	131.60	1815165
2021-01-06	133.67	140.09	133.38	136.55	1407669
2021-01-07	137.97	139.89	136.96	139.42	809752
2021-01-08	139.42	139.65	135.34	136.82	582748
2021-01-11	135.02	137.72	134.28	136.99	837487
2021-01-12	136.99	139.03	135.91	138.75	834371
2021-01-13	138.66	139.72	136.19	136.80	732179
2021-01-14	137.45	139.14	136.82	137.57	567208
2021-01-15	136.26	136.69	133.35	134.08	758974
2021-01-19	135.02	136.03	132.45	132.54	694663
2021-01-20	133.59	133.59	130.89	132.37	633100
2021-01-21	132.84	134.13	131.25	132.33	847538
2021-01-22	131.15	132.00	130.00	131.40	623268
2021-01-25	130.59	131.29	126.91	128.38	902303
2021-01-26	129.88	130.78	125.37	125.65	777076
2021-01-27	123.33	123.79	119.06	119.37	1515283
2021-01-28	120.71	123.94	119.85	121.68	1373821
2021-01-29	117.00	123.62	115.42	122.15	1912519
2021-02-01	123.64	124.67	120.93	122.67	1330036
2021-02-02	124.29	125.74	122.03	125.02	1281329
2021-02-03	124.53	127.17	124.43	126.25	1224346
2021-02-04	126.42	127.75	125.39	126.06	981291
2021-02-05	127.37	128.83	126.31	126.64	682935
2021-02-08	127.68	130.28	127.50	130.04	680707
2021-02-09	129.71	130.54	129.06	129.38	631251
2021-02-10	130.30	130.66	128.36	129.15	783425
2021-02-11	129.73	131.26	128.49	130.47	850665
2021-02-12	130.55	132.74	130.55	132.73	696779
2021-02-16	133.55	134.67	131.00	131.12	690572
2021-02-17	130.58	132.48	129.26	132.42	797945
2021-02-18	131.31	132.07	130.24	131.40	648235
2021-02-19	132.21	135.93	132.21	135.22	695342
2021-02-22	134.56	139.03	134.30	137.52	848993
2021-02-23	137.52	137.72	134.99	136.96	795189
2021-02-24	137.75	142.70	137.22	141.21	913096
2021-02-25	141.00	142.45	138.06	138.81	677233
2021-02-26	139.06	140.51	135.78	138.91	1143151
2021-03-01	141.55	144.39	141.04	142.51	729007
2021-03-02	142.40	144.86	142.40	142.72	775000
2021-03-03	143.15	145.10	142.44	143.58	693321
2021-03-04	143.34	145.21	139.42	141.79	859890
2021-03-05	143.57	148.77	143.27	147.86	811822
2021-03-08	147.38	152.60	147.38	150.10	955902
2021-03-09	150.10	150.60	145.01	145.36	1091734
2021-03-10	145.52	148.59	145.32	147.56	756462
2021-03-11	148.87	149.49	146.66	147.00	955360
2021-03-12	147.63	148.79	147.27	148.00	764146
2021-03-15	147.43	148.21	143.76	145.91	665426
2021-03-16	145.72	146.16	142.41	143.70	836103
2021-03-17	144.84	146.56	143.66	146.55	752945
2021-03-18	147.52	151.10	147.24	148.67	689865
2021-03-19	147.52	149.15	144.04	147.64	1855902
2021-03-22	147.82	148.29	145.48	146.94	691700
2021-03-23	145.63	147.25	140.56	141.47	998211
2021-03-24	142.42	145.86	142.32	142.92	638483
2021-03-25	142.91	149.93	142.17	149.61	1012384
2021-03-26	153.36	155.62	150.88	152.69	762376
2021-03-29	151.66	153.84	150.90	152.22	788493
2021-03-30	152.94	153.91	151.17	151.49	715026
2021-03-31	151.29	152.55	149.49	149.81	945321
2021-04-01	150.12	151.95	148.19	151.89	670378
2021-04-05	153.38	154.25	151.72	153.72	534378
2021-04-06	152.69	154.90	152.48	153.52	658363
2021-04-07	153.30	153.30	150.91	151.00	689102
2021-04-08	151.00	151.50	148.73	150.10	927630
2021-04-09	151.45	152.40	149.85	152.33	666272
2021-04-12	153.66	154.94	153.14	154.54	1207244
2021-04-13	153.35	153.59	151.02	151.93	769404
2021-04-14	151.73	154.72	151.54	153.48	414818
2021-04-15	154.14	156.59	152.84	155.47	722539
2021-04-16	157.70	159.31	157.20	157.92	753454
2021-04-19	158.40	158.97	157.34	158.27	725286
2021-04-20	157.88	158.21	153.78	155.54	665279
2021-04-21	155.55	159.32	155.51	158.66	592686
2021-04-22	158.64	158.74	153.77	153.39	733500
2021-04-23	151.37	158.87	148.50	157.30	1264612
2021-04-26	158.18	160.78	157.00	157.76	783629
2021-04-27	157.31	157.31	155.66	156.53	869519
2021-04-28	156.78	157.45	155.80	156.19	592338
2021-04-29	157.86	158.20	155.50	157.79	578526
2021-04-30	157.12	158.29	155.42	156.65	773548
2021-05-03	158.50	161.26	158.43	159.80	569672
2021-05-04	158.77	165.91	158.46	165.15	1167940
2021-05-05	166.02	168.52	164.55	167.49	726885
2021-05-06	167.66	168.59	163.87	168.39	667553
2021-05-07	166.55	168.80	165.90	168.63	520232
2021-05-10	170.00	171.00	167.10	167.20	615143
2021-05-11	166.00	168.66	164.68	168.20	469682
2021-05-12	167.58	168.06	162.64	163.00	527334
2021-05-13	163.59	167.05	162.93	166.65	603436
2021-05-14	166.76	168.00	166.25	167.19	545878
2021-05-17	166.65	169.28	165.73	169.03	500129
2021-05-18	168.99	170.21	166.92	167.03	552844
2021-05-19	164.71	166.07	162.76	164.39	846311
2021-05-20	164.04	165.04	162.90	164.28	629154
2021-05-21	165.72	166.57	164.08	164.15	728332
2021-05-24	165.51	167.14	164.40	165.95	591031
2021-05-25	166.36	167.59	163.52	163.81	644049
2021-05-26	163.74	164.41	161.85	163.95	833010
2021-05-27	166.11	166.91	164.60	165.39	1350073
2021-05-28	165.62	165.72	163.46	165.45	673603
2021-06-01	168.24	169.41	167.15	168.43	1093841
2021-06-02	168.65	168.95	165.63	165.79	498154
2021-06-03	165.05	167.18	163.14	167.12	546031
2021-06-04	167.91	168.25	165.96	166.34	640807
2021-06-07	167.00	167.39	164.55	165.30	567825
2021-06-08	164.18	166.44	162.65	164.99	557884
2021-06-09	161.73	163.54	160.35	162.28	511076
2021-06-10	164.36	164.75	161.06	161.14	526030
2021-06-11	162.18	163.59	160.07	160.34	581855
2021-06-14	159.76	160.37	155.70	156.47	774466
2021-06-15	156.94	157.72	155.42	156.70	703660
2021-06-16	155.96	156.57	151.93	152.63	1195141
2021-06-17	152.40	152.82	144.59	147.84	1103157
2021-06-18	145.21	146.98	145.07	146.47	1760663
2021-06-21	148.35	150.67	148.35	149.37	633479
2021-06-22	149.71	149.80	147.49	148.58	632366
2021-06-23	149.50	149.80	147.88	148.75	659168
2021-06-24	149.80	151.13	148.56	150.01	623474
2021-06-25	150.94	152.09	149.64	150.19	1737304
2021-06-28	150.32	150.32	147.23	148.35	539242
2021-06-29	149.32	150.32	146.80	147.08	554576
2021-06-30	147.00	152.20	146.81	151.60	999572
2021-07-01	154.70	155.25	150.69	153.14	940002
2021-07-02	153.28	155.41	151.90	154.73	846563
2021-07-06	154.35	154.57	148.68	150.18	705876
2021-07-07	149.05	152.98	149.05	151.47	449526
2021-07-08	148.86	150.31	147.46	149.73	666132
2021-07-09	152.58	154.08	151.72	153.53	730575
2021-07-12	151.73	154.99	151.35	154.38	673904
2021-07-13	154.39	154.66	151.80	154.17	673766
2021-07-14	154.63	156.02	153.55	154.13	573799
2021-07-15	154.08	158.09	153.96	155.96	1025581
2021-07-16	156.26	156.74	151.73	152.35	951319
2021-07-19	148.99	149.57	144.84	147.62	916611
2021-07-20	146.97	151.06	145.60	151.00	836142
2021-07-21	152.65	154.58	151.27	151.47	769350
2021-07-22	151.12	151.75	148.37	148.20	887399
2021-07-23	153.46	155.40	148.90	152.81	1511728
2021-07-26	154.83	155.35	151.38	153.56	998139
2021-07-27	151.68	154.93	149.02	154.10	809185
2021-07-28	154.53	154.64	152.09	153.86	348453
2021-07-29	155.00	156.65	154.96	155.68	529777
2021-07-30	155.70	158.21	154.81	155.77	534077
2021-08-02	156.28	158.57	153.96	153.99	572666
2021-08-03	154.14	156.40	151.72	156.23	820002
2021-08-04	155.19	155.78	152.52	152.53	464165
2021-08-05	153.49	154.61	152.75	153.05	835396
2021-08-06	154.22	156.27	154.10	155.46	541745
2021-08-09	155.01	157.65	153.95	156.50	593007
2021-08-10	156.40	161.00	156.40	160.34	677405
2021-08-11	161.01	163.57	160.15	163.17	828522
2021-08-12	163.32	163.81	161.23	162.82	485583
2021-08-13	162.88	163.22	161.45	162.38	382798
2021-08-16	160.96	161.00	158.25	159.51	592585
2021-08-17	158.12	158.25	154.46	156.74	469803
2021-08-18	155.98	157.09	154.68	154.83	473266
2021-08-19	152.09	153.63	150.86	152.36	517225
2021-08-20	151.93	154.23	151.58	153.81	670072
2021-08-23	154.98	156.30	154.32	155.45	424168
2021-08-24	156.25	157.96	155.63	157.44	426040
2021-08-25	156.98	159.69	156.26	159.10	327357
2021-08-26	158.99	158.99	157.42	158.19	365712
2021-08-27	158.84	161.35	158.62	160.25	407896
2021-08-30	161.14	161.16	159.33	159.38	358695
2021-08-31	159.00	159.48	157.98	158.60	912649
2021-09-01	158.77	159.20	156.19	157.03	488745
2021-09-02	157.37	159.20	156.27	156.40	538034
2021-09-03	156.09	156.32	153.99	155.14	559213
2021-09-07	153.66	154.16	151.69	152.48	669249
2021-09-08	152.50	152.67	150.68	151.10	559577
2021-09-09	150.79	154.47	150.63	152.86	451353
2021-09-10	154.12	154.71	152.73	153.21	359132
2021-09-13	154.76	155.08	153.14	153.88	468185
2021-09-14	154.57	154.96	149.51	149.71	713557
2021-09-15	150.31	151.88	149.81	151.26	1099208
2021-09-16	151.03	154.31	150.50	152.36	816741
2021-09-17	151.69	152.50	147.87	148.91	1377441
2021-09-20	144.86	145.64	142.18	145.19	1047043
2021-09-21	146.25	146.75	143.73	146.00	789231
2021-09-22	147.72	149.50	145.46	145.67	1188908
2021-09-23	147.03	151.87	146.33	149.45	1219131
2021-09-24	149.20	153.99	148.98	152.85	995945
2021-09-27	154.86	156.80	154.47	155.26	862171
2021-09-28	155.77	156.49	152.98	153.35	633730
2021-09-29	153.41	154.49	152.06	153.85	436165
2021-09-30	154.76	155.13	150.51	150.64	495604
2021-10-01	151.52	154.27	150.81	153.32	483572
2021-10-04	154.17	155.74	152.02	153.28	513817
2021-10-05	154.41	160.38	153.95	159.79	919379
2021-10-06	157.41	159.13	154.82	158.84	755947
2021-10-07	160.74	161.60	159.17	160.07	519647
2021-10-08	160.63	160.95	158.77	159.07	458898
2021-10-11	160.47	161.80	159.71	159.82	507474
2021-10-12	159.49	160.10	158.70	159.24	552466
2021-10-13	159.78	160.17	156.86	158.67	520809
2021-10-14	160.19	163.09	160.00	162.74	601219
2021-10-15	164.44	166.53	163.71	164.75	692247
2021-10-18	164.00	164.60	163.02	163.98	556950
2021-10-19	165.10	165.54	163.70	164.61	584734
2021-10-20	165.51	168.84	165.01	166.56	611068
2021-10-21	166.33	166.61	163.93	165.77	540500
2021-10-22	170.01	172.51	167.45	168.48	906312
2021-10-25	169.94	171.98	167.75	171.41	631381
2021-10-26	172.10	173.93	171.32	171.51	645737
2021-10-27	170.41	170.52	163.46	163.58	690992
2021-10-28	164.07	166.59	164.07	164.79	542630
2021-10-29	164.57	165.33	160.55	161.51	843460
2021-11-01	161.81	163.57	161.12	161.51	846218
2021-11-02	162.51	166.67	161.79	166.13	804464
2021-11-03	165.34	167.96	165.34	166.60	627805
2021-11-04	166.88	167.76	165.62	166.82	695429
2021-11-05	167.95	170.92	166.98	169.40	680379
2021-11-08	170.69	172.44	169.78	169.99	677543
2021-11-09	169.66	173.90	169.64	172.91	810438
2021-11-10	172.91	174.05	168.42	168.96	739449
2021-11-11	169.45	171.56	168.61	170.55	844873
2021-11-12	172.04	172.18	170.06	170.13	895460
2021-11-15	170.37	171.25	166.05	167.42	1053248
2021-11-16	167.32	169.25	166.87	168.63	612782
2021-11-17	168.16	168.69	166.59	166.90	457351
2021-11-18	167.71	168.69	166.43	167.46	453727
2021-11-19	166.88	167.17	164.08	165.74	428440
2021-11-22	163.16	168.39	162.98	166.00	697288
2021-11-23	166.75	169.12	165.32	167.49	579579
2021-11-24	165.89	167.97	165.19	165.96	546554
2021-11-26	161.00	162.64	159.05	160.89	390761
2021-11-29	161.98	162.33	159.43	159.79	1011770
2021-11-30	157.98	158.92	150.66	151.36	1334151
2021-12-01	154.67	156.01	148.84	148.94	870515
2021-12-02	149.74	154.91	148.53	153.84	830131
2021-12-03	154.28	157.35	152.18	153.42	681367
2021-12-06	156.02	159.88	155.07	158.16	714709
2021-12-07	159.79	161.66	159.42	159.85	1185404
2021-12-08	160.80	161.18	158.30	159.82	680995
2021-12-09	158.58	159.86	157.68	158.62	451670
2021-12-10	160.55	161.35	158.98	160.92	604498
2021-12-13	160.45	160.95	158.03	158.07	621707
2021-12-14	157.54	161.62	156.79	159.59	793744
2021-12-15	159.07	160.31	156.53	160.03	739516
2021-12-16	162.29	164.32	161.43	163.08	656271
2021-12-17	162.18	162.42	158.95	159.23	1510101
2021-12-20	157.31	157.34	152.42	155.90	695910
2021-12-21	157.47	160.25	157.47	158.54	921545
2021-12-22	158.80	159.92	157.53	159.47	504588
2021-12-23	160.10	162.44	160.01	161.32	307656
2021-12-27	162.24	163.91	161.36	163.83	255782
2021-12-28	163.57	165.97	163.57	165.48	284755
2021-12-29	165.50	167.74	165.50	167.08	306714
2021-12-30	167.21	168.34	166.07	166.13	388790
2021-12-31	165.41	169.02	165.24	168.06	460594
2022-01-03	168.90	169.63	166.62	167.49	693887
2022-01-04	169.15	172.71	168.73	172.18	568102
2022-01-05	173.54	176.50	171.92	173.82	885860
2022-01-06	175.43	175.73	171.54	171.71	565597
2022-01-07	172.98	173.15	171.03	172.07	713476
2022-01-10	171.76	173.27	168.18	170.29	585177
2022-01-11	171.26	171.50	168.38	171.16	393530
2022-01-12	172.50	173.90	171.36	172.74	380695
2022-01-13	172.75	175.30	172.73	173.36	715105
2022-01-14	171.73	173.95	169.94	173.53	543808
2022-01-18	172.41	172.75	169.37	170.52	673371
2022-01-19	171.62	171.62	167.97	168.10	474763
2022-01-20	168.26	169.07	164.65	164.99	513363
2022-01-21	164.55	165.42	160.24	160.65	543922
2022-01-24	158.09	161.56	155.83	160.80	871301
2022-01-25	159.11	161.47	154.68	159.84	627897
2022-01-26	160.89	163.63	158.08	159.64	687074
2022-01-27	161.82	165.48	159.20	160.07	912376
2022-01-28	161.13	161.13	149.18	153.18	1890237
2022-01-31	150.72	155.85	149.30	155.71	1301928
2022-02-01	155.20	158.13	152.73	157.63	933939
2022-02-02	157.18	160.07	155.57	158.85	769666
2022-02-03	157.75	161.42	157.73	159.87	691613
2022-02-04	158.51	160.56	155.09	156.51	883588
2022-02-07	157.20	157.20	154.05	155.10	652397
2022-02-08	155.00	158.74	154.99	158.28	622852
2022-02-09	159.87	161.37	159.13	160.60	659912
2022-02-10	159.09	162.08	159.09	160.02	604844
2022-02-11	159.50	160.28	155.17	155.57	809347
2022-02-14	156.24	156.63	152.20	154.17	1077376
2022-02-15	155.34	159.22	155.09	158.31	591175
2022-02-16	156.68	158.24	154.57	156.09	636514
2022-02-17	154.18	154.97	152.59	152.25	560225
2022-02-18	156.30	158.03	142.91	144.25	2863448
2022-02-22	141.00	145.57	140.76	144.07	1874416
2022-02-23	145.00	145.55	138.14	138.50	1386500
2022-02-24	134.82	137.46	133.50	137.21	1672048
2022-02-25	138.10	142.20	138.06	141.28	1145550
2022-02-28	138.37	139.80	136.59	139.28	2049570
2022-03-01	139.44	140.31	134.39	135.66	2138470
2022-03-02	136.71	143.91	136.46	143.29	1702955
2022-03-03	144.18	145.92	143.29	144.73	1495113
2022-03-04	141.61	142.75	138.72	141.90	1149146
2022-03-07	140.23	141.10	133.38	133.62	1493584
2022-03-08	135.37	137.74	132.26	133.90	1267180
2022-03-09	137.30	140.26	136.44	138.61	1321966
2022-03-10	136.48	139.09	136.48	138.58	1279466
2022-03-11	139.38	141.39	137.88	138.01	1281089
2022-03-14	139.27	142.76	137.82	139.81	1272126
2022-03-15	140.16	140.94	135.20	138.54	1556426
2022-03-16	140.18	143.08	139.34	142.24	916932
2022-03-17	140.71	142.82	139.79	142.57	1030164
2022-03-18	144.16	144.16	139.68	142.85	2056005
2022-03-21	143.53	144.88	141.72	142.75	776165
2022-03-22	144.09	144.59	142.43	143.68	723575
2022-03-23	143.11	143.59	141.47	141.49	528801
2022-03-24	142.34	144.05	141.64	143.86	539818
2022-03-25	143.25	144.53	142.79	144.11	539007
2022-03-28	143.84	143.86	141.47	143.81	593729
2022-03-29	145.49	147.14	144.89	146.33	763218
2022-03-30	146.33	146.40	144.07	144.64	762206
2022-03-31	144.00	145.81	142.84	142.87	873262
2022-04-01	145.32	145.32	141.21	143.68	802422
2022-04-04	143.68	144.46	142.10	143.38	732482
2022-04-05	142.92	143.79	141.89	142.52	878814
2022-04-06	141.47	141.64	138.77	140.44	941976
2022-04-07	140.60	141.89	138.63	141.13	701753
2022-04-08	142.92	146.51	142.47	144.47	940265
2022-04-11	143.92	147.70	143.41	144.98	989643
2022-04-12	145.21	147.65	143.32	143.97	760638
2022-04-13	143.46	147.33	142.97	147.12	718311
2022-04-14	147.99	149.39	145.12	145.17	987027
2022-04-18	145.25	146.59	144.49	145.32	452035
2022-04-19	145.25	148.04	144.69	147.39	792454
2022-04-20	148.31	150.00	147.93	148.34	965322
2022-04-21	150.62	151.92	147.63	148.04	547405
2022-04-22	147.04	147.04	142.66	142.71	486417
2022-04-25	141.05	142.32	136.89	141.91	713159
2022-04-26	141.48	143.62	139.24	138.56	498641
2022-04-27	139.80	142.28	138.47	140.07	969941
2022-04-28	140.62	143.77	138.68	142.93	1408884
2022-04-29	149.40	153.98	146.31	146.94	1766911
2022-05-02	147.33	148.96	142.76	145.95	1221523
2022-05-03	146.69	150.67	146.05	150.34	881732
2022-05-04	151.45	156.47	150.12	156.08	930946
2022-05-05	155.10	155.72	149.18	151.55	759452
2022-05-06	151.08	151.24	147.05	148.99	1238719
2022-05-09	146.03	148.38	142.71	142.92	1724509
2022-05-10	144.49	146.17	140.13	140.86	1692853
2022-05-11	141.72	145.31	141.05	141.53	991778
2022-05-12	140.56	140.56	135.65	139.02	942064
2022-05-13	140.13	143.59	140.12	142.52	1027796
2022-05-16	141.84	146.50	138.82	144.68	1322258
2022-05-17	152.65	156.83	151.24	155.51	1765815
2022-05-18	153.33	156.54	150.75	151.31	1042045
2022-05-19	149.82	152.52	148.53	150.02	934617
2022-05-20	152.00	153.87	148.08	150.73	1002299
2022-05-23	152.76	154.04	150.48	151.79	662351
2022-05-24	151.00	151.03	146.42	149.47	628821
2022-05-25	149.12	151.96	149.10	151.47	586035
2022-05-26	152.60	156.66	152.60	155.75	559794
2022-05-27	157.36	159.22	156.96	159.21	608313
2022-05-31	157.69	159.01	156.32	156.52	1803140
2022-06-01	156.88	158.19	152.75	155.22	664581
2022-06-02	156.35	158.54	155.51	158.41	400936
2022-06-03	157.16	158.37	156.25	156.83	348441
2022-06-06	157.59	160.92	157.34	159.27	532791
2022-06-07	157.24	161.37	156.53	161.30	595737
2022-06-08	159.41	160.39	157.20	158.44	499206
2022-06-09	156.90	157.93	155.14	155.27	397254
2022-06-10	151.24	151.39	145.69	145.72	748705
2022-06-13	142.36	143.37	137.06	137.73	972203
2022-06-14	137.59	138.91	135.10	136.21	718230
2022-06-15	137.52	137.76	131.59	134.38	1441296
2022-06-16	128.48	128.91	121.59	123.19	1639803
2022-06-17	122.79	125.32	119.25	122.50	3033514
2022-06-21	124.93	126.54	123.30	124.10	1501512
2022-06-22	119.97	121.95	118.47	120.72	1389043
2022-06-23	120.66	121.18	118.13	120.32	1081897
2022-06-24	121.82	127.58	121.35	127.57	1968037
2022-06-27	126.86	127.57	123.23	124.71	1070615
2022-06-28	125.16	126.67	122.24	123.01	1107973
2022-06-29	122.34	122.70	117.17	119.73	1504237
2022-06-30	117.70	118.97	115.33	117.61	1164555
2022-07-01	116.77	118.79	113.18	115.72	1262564
2022-07-05	112.64	114.90	110.05	113.04	1678146
2022-07-06	113.18	115.18	110.77	113.44	1397012
2022-07-07	116.14	117.00	113.59	115.01	1080869
2022-07-08	115.58	115.58	111.73	112.99	1292052
2022-07-11	111.77	112.97	109.73	111.18	1117998
2022-07-12	111.55	113.55	110.89	111.66	2184482
2022-07-13	108.89	109.31	106.31	108.21	1457480
2022-07-14	105.91	106.80	104.74	106.73	1143752
2022-07-15	109.48	110.01	107.47	108.74	925182
2022-07-18	110.72	111.65	108.99	109.63	1563344
2022-07-19	111.62	116.09	111.05	115.64	1978903
2022-07-20	115.29	116.24	114.14	115.46	741360
2022-07-21	115.01	115.37	112.69	114.51	737142
2022-07-22	114.97	115.84	112.61	113.34	676205
2022-07-25	114.26	115.84	113.00	115.15	778888
2022-07-26	114.14	116.01	113.25	114.57	1383112
2022-07-27	115.23	118.42	114.16	118.13	1058574
2022-07-28	119.09	120.72	117.69	119.78	1456243
2022-07-29	119.09	123.58	115.76	117.51	1545894
2022-08-01	115.35	115.46	112.58	113.86	1259231
2022-08-02	112.85	114.49	111.00	111.45	1100828
2022-08-03	112.10	112.24	110.10	110.62	1127769
2022-08-04	110.72	112.50	109.82	110.98	1076729
2022-08-05	109.65	111.15	109.33	110.85	783408
2022-08-08	112.68	113.46	110.92	110.99	929854
2022-08-09	111.16	112.00	109.91	110.68	804273
2022-08-10	113.43	115.26	112.60	113.87	685395
2022-08-11	115.04	117.81	114.32	116.22	897742
2022-08-12	116.94	117.71	116.35	117.62	778422
2022-08-15	116.22	117.00	115.21	116.22	595136
2022-08-16	117.00	118.39	116.16	117.83	612958
2022-08-17	116.14	117.21	114.52	114.72	926731
2022-08-18	115.54	117.49	115.08	116.91	818402
2022-08-19	116.01	116.02	113.56	114.67	635715
2022-08-22	112.22	112.60	110.60	111.01	802373
2022-08-23	111.69	116.71	110.91	116.00	1660847
2022-08-24	115.75	116.94	114.88	116.39	794047
2022-08-25	117.41	118.65	116.60	118.62	782851
2022-08-26	119.13	119.32	113.73	113.89	881308
2022-08-29	112.73	116.02	111.61	115.01	1285858
2022-08-30	115.77	116.00	112.13	112.83	869396
2022-08-31	112.95	112.97	110.85	110.86	681672
2022-09-01	109.60	109.90	107.13	108.71	813700
2022-09-02	111.31	111.91	106.27	106.88	918192
2022-09-06	108.22	109.03	105.96	106.33	1035716
2022-09-07	105.96	110.40	105.56	110.23	1111299
2022-09-08	108.99	112.53	108.15	112.34	839236
2022-09-09	113.97	115.68	113.41	115.29	721884
2022-09-12	116.57	118.92	116.24	116.97	905318
2022-09-13	110.85	113.24	108.78	109.29	1132579
2022-09-14	108.68	108.80	105.50	107.99	1029358
2022-09-15	107.86	110.10	106.74	107.20	920392
2022-09-16	104.84	107.18	100.11	102.43	4229703
2022-09-19	100.93	104.64	100.84	103.82	1018123
2022-09-20	101.85	102.29	98.43	99.39	1670007
2022-09-21	100.33	100.79	97.27	97.30	887438
2022-09-22	97.70	97.78	93.90	93.93	1185704
2022-09-23	91.80	92.17	89.39	91.00	1127815
2022-09-26	89.63	91.10	86.71	87.85	2005707
2022-09-27	89.25	89.75	86.96	88.28	1136644
2022-09-28	89.04	92.52	88.96	91.99	949600
2022-09-29	90.58	90.58	87.62	89.21	1170879
2022-09-30	88.59	91.72	88.38	90.34	1334305
2022-10-03	92.15	95.23	91.60	94.24	1160025
2022-10-04	96.16	97.05	95.62	96.90	1081811
2022-10-05	94.50	95.73	93.20	94.76	1141960
2022-10-06	93.43	94.95	92.24	92.58	1063042
2022-10-07	91.28	92.20	89.66	90.24	1292800
2022-10-10	92.09	92.73	90.97	91.85	1169568
2022-10-11	90.75	92.65	89.92	91.01	814657
2022-10-12	90.87	91.04	89.36	89.92	1023365
2022-10-13	87.87	94.58	86.96	93.25	1131739
2022-10-14	94.11	94.61	87.92	88.68	1418144
2022-10-17	90.93	92.76	90.66	91.97	1009076
2022-10-18	94.82	95.85	93.71	94.91	1137686
2022-10-19	93.91	94.64	91.94	92.59	543762
2022-10-20	93.14	95.79	91.82	92.05	737706
2022-10-21	92.22	95.16	92.02	94.64	795780
2022-10-24	94.88	95.39	92.87	93.10	685735
2022-10-25	92.70	96.31	92.30	96.02	714923
2022-10-26	96.43	97.27	95.07	96.27	911192
2022-10-27	96.94	97.53	95.60	95.14	687233
2022-10-28	94.49	96.38	93.66	96.10	858656
2022-10-31	95.53	96.83	95.24	96.12	1152098
2022-11-01	97.83	98.78	96.48	98.36	1019244
2022-11-02	98.22	99.63	94.00	94.00	1261378
2022-11-03	93.03	95.29	92.63	94.49	1312614
2022-11-04	94.20	97.28	90.48	91.94	2657534
2022-11-07	92.75	93.28	90.07	92.40	1636718
2022-11-08	92.90	95.13	91.64	93.82	1080745
2022-11-09	92.62	93.44	91.37	91.75	1465112
2022-11-10	96.69	104.53	96.59	104.29	2268524
2022-11-11	105.37	112.28	105.37	110.56	2034901
2022-11-14	107.86	108.62	104.95	105.00	1314979
2022-11-15	106.82	107.69	102.61	102.80	1457172
2022-11-16	101.72	102.00	99.62	100.55	882585
2022-11-17	98.07	99.38	96.52	99.32	809102
2022-11-18	101.07	101.53	98.67	101.23	928644
2022-11-21	99.82	100.83	98.70	99.57	747326
2022-11-22	101.32	105.49	100.73	104.08	1244325
2022-11-23	103.43	105.11	103.00	104.22	597727
2022-11-25	104.03	105.82	103.84	104.64	301669
2022-11-28	102.67	103.17	100.53	100.77	722881
2022-11-29	101.52	105.98	101.52	105.55	1336970
2022-11-30	105.34	107.43	102.28	107.30	1435827
2022-12-01	108.71	109.87	106.74	107.49	914455
2022-12-02	106.01	110.74	105.90	109.11	887629
2022-12-05	107.90	109.72	107.32	108.38	929508
2022-12-06	108.33	108.86	103.23	104.81	1125564
2022-12-07	104.08	104.30	101.39	101.91	1184661
2022-12-08	103.39	103.88	100.92	101.18	851848
2022-12-09	101.01	104.06	100.95	102.36	1029000
2022-12-12	102.50	105.51	102.04	105.25	868673
2022-12-13	109.29	111.46	107.62	108.99	1534179
2022-12-14	107.56	109.34	103.83	105.98	1336848
2022-12-15	104.13	104.64	102.12	102.40	1582865
2022-12-16	101.29	102.33	100.55	101.53	2148024
2022-12-19	101.79	102.94	100.30	100.98	761844
2022-12-20	100.53	101.65	100.24	101.39	752816
2022-12-21	102.28	104.00	102.28	103.05	713385
2022-12-22	101.26	102.30	98.84	101.13	995648
2022-12-23	101.01	102.60	100.20	102.56	810978
2022-12-27	103.00	103.86	101.98	103.75	624526
2022-12-28	104.10	104.65	100.36	100.50	578051
2022-12-29	101.26	103.93	100.69	103.49	532465
2022-12-30	102.25	102.89	100.93	102.24	506552
2023-01-03	103.34	104.47	100.93	102.27	930786
2023-01-04	107.54	109.58	105.47	109.15	1024715
2023-01-05	107.56	111.42	106.57	110.86	1252076
2023-01-06	112.12	116.93	112.09	116.62	1204617
2023-01-09	117.52	119.46	115.63	116.80	1587258
2023-01-10	117.34	118.80	116.26	118.53	915969
2023-01-11	120.04	120.79	117.26	119.13	892393
2023-01-12	119.33	122.22	117.59	121.64	1534637
2023-01-13	119.79	121.49	119.54	121.29	765886
2023-01-17	121.95	122.05	119.82	120.07	1181233
2023-01-18	120.93	122.00	118.22	118.68	733170
2023-01-19	117.22	118.17	114.55	116.58	687753
2023-01-20	117.38	121.83	116.72	121.59	920603
2023-01-23	121.70	123.17	121.04	122.95	665094
2023-01-24	122.48	123.36	120.85	122.33	581623
2023-01-25	120.38	121.48	118.74	121.47	627273
2023-01-26	121.16	121.30	118.50	120.44	953429
2023-01-27	119.20	120.84	119.00	120.50	889828
2023-01-30	118.72	122.58	118.72	121.95	973178
2023-01-31	122.55	123.54	121.07	123.20	1105758
2023-02-01	122.42	126.70	122.25	124.98	1009947
2023-02-02	125.57	128.36	124.53	126.77	976976
2023-02-03	125.00	126.87	124.94	125.45	706821
2023-02-06	124.00	124.45	121.72	122.12	857756
2023-02-07	121.48	124.45	121.12	123.91	558650
2023-02-08	122.44	123.54	120.56	121.50	580738
2023-02-09	122.94	124.05	119.73	120.25	582465
2023-02-10	119.48	119.99	118.15	119.88	538164
2023-02-13	120.08	122.48	118.81	121.95	688893
2023-02-14	120.87	123.60	120.28	122.08	885081
2023-02-15	120.54	122.90	120.21	122.89	649058
2023-02-16	121.11	123.12	119.74	120.53	670297
2023-02-17	120.02	120.37	117.97	118.90	528115
2023-02-21	117.85	117.85	111.79	113.15	1396916
2023-02-22	113.36	115.02	113.25	114.22	632954
2023-02-23	114.80	115.75	113.03	114.78	940704
2023-02-24	112.26	120.00	110.15	117.72	3192931
2023-02-27	120.00	122.76	117.31	117.46	1425590
2023-02-28	116.79	117.76	116.10	116.23	1398444
2023-03-01	116.31	121.66	116.31	119.71	1370077
2023-03-02	119.79	123.97	119.18	123.56	1492924
2023-03-03	124.49	125.24	123.10	124.54	1262909
2023-03-06	124.22	124.22	119.99	120.10	1229345
2023-03-07	119.83	120.48	117.07	117.67	926573
2023-03-08	117.69	118.95	116.78	117.96	1199213
2023-03-09	118.11	119.40	113.57	113.68	1018949
2023-03-10	113.68	113.68	107.48	109.14	1524323
2023-03-13	106.74	108.38	104.70	105.24	1390448
2023-03-14	108.25	108.86	106.06	108.00	2339608
2023-03-15	103.96	104.13	100.32	102.31	2656623
2023-03-16	100.36	104.68	99.92	104.36	1764095
2023-03-17	103.94	103.96	102.02	103.00	3587809
2023-03-20	103.82	104.58	102.14	103.00	2215126
2023-03-21	105.50	107.54	104.99	105.17	1051981
2023-03-22	104.83	105.43	100.72	100.92	1176886
2023-03-23	101.02	102.76	98.53	99.55	1063753
2023-03-24	98.00	101.68	97.12	101.58	2070041
2023-03-27	103.29	104.43	102.31	103.26	927949
2023-03-28	103.43	104.37	102.87	103.30	535287
2023-03-29	105.14	106.13	104.72	105.92	845252
2023-03-30	107.53	107.90	105.37	106.39	729122
2023-03-31	106.43	108.96	106.43	108.89	720435
2023-04-03	110.00	111.70	108.65	109.09	881920
2023-04-04	109.09	109.09	105.34	106.25	1241629
2023-04-05	105.22	106.94	104.37	106.82	798862
2023-04-06	106.17	106.63	104.89	106.03	690028
2023-04-10	105.93	107.70	105.62	107.39	555514
2023-04-11	108.27	109.97	107.77	108.88	1097921
2023-04-12	111.05	112.19	108.90	109.66	1068892
2023-04-13	110.00	111.17	108.88	110.99	862535
2023-04-14	111.34	112.74	110.25	110.72	892762
2023-04-17	110.85	110.98	108.44	110.61	550967
2023-04-18	111.67	111.67	109.09	109.48	489788
2023-04-19	108.60	109.31	107.17	109.11	469831
2023-04-20	107.57	108.12	105.94	106.80	741464
2023-04-21	106.37	106.59	103.85	104.60	1033822
2023-04-24	104.96	105.70	104.45	105.68	719203
2023-04-25	104.16	104.16	99.88	100.51	1026544
2023-04-26	100.35	101.63	99.58	100.46	869371
2023-04-27	101.35	103.41	100.46	102.71	1336933
2023-04-28	102.32	107.79	102.32	106.24	1247202
2023-05-01	106.20	106.59	104.34	104.63	887020
2023-05-02	103.17	103.21	99.84	102.03	873850
2023-05-03	102.08	102.70	99.76	100.70	1078544
2023-05-04	100.44	102.11	99.44	101.15	1483723
2023-05-05	103.47	105.94	103.02	105.90	1293241
2023-05-08	107.00	107.00	105.30	106.01	1568335
2023-05-09	104.73	105.35	103.97	104.54	1758759
2023-05-10	106.19	107.13	99.33	102.93	3777863
2023-05-11	100.53	103.79	100.44	101.23	2706213
2023-05-12	101.49	102.20	100.16	100.79	1338466
2023-05-15	101.59	105.33	100.79	105.22	1515614
2023-05-16	104.66	105.34	102.54	102.82	1283082
2023-05-17	103.75	106.22	103.19	105.71	1029109
2023-05-18	105.67	107.67	105.10	107.51	1010215
2023-05-19	108.28	108.28	106.33	107.38	1127003
2023-05-22	107.30	109.13	106.82	108.50	945468
2023-05-23	107.87	109.97	107.40	108.18	1054255
2023-05-24	108.95	108.99	106.06	106.90	1567532
2023-05-25	106.71	106.92	103.90	106.26	1594079
2023-05-26	107.02	107.56	105.77	107.42	1144015
2023-05-30	107.28	108.34	106.32	108.00	1687203
2023-05-31	106.99	107.27	103.23	104.02	4347314
2023-06-01	104.22	106.42	103.45	106.10	1097882
2023-06-02	108.48	115.03	107.96	114.69	2098027
2023-06-05	114.14	115.33	112.83	114.69	1471127
2023-06-06	112.94	116.11	112.78	115.49	1415025
2023-06-07	115.82	118.29	115.01	117.77	1873482
2023-06-08	117.97	118.37	114.33	115.64	2263592
2023-06-09	114.08	114.53	112.84	113.63	1918440
2023-06-12	113.84	115.96	113.09	114.37	1533438
2023-06-13	115.28	118.70	114.84	117.57	852352
2023-06-14	118.28	118.78	115.81	116.35	1117203
2023-06-15	115.45	117.66	114.12	116.80	1238555
2023-06-16	116.28	116.86	113.60	114.00	2258554
2023-06-20	111.70	111.72	107.14	108.82	1529666
2023-06-21	107.83	109.96	107.54	108.52	1423200
2023-06-22	106.48	107.94	105.15	107.13	1120774
2023-06-23	105.95	110.29	105.27	109.46	2550140
2023-06-26	107.68	111.74	107.68	111.08	1250121
2023-06-27	111.24	113.81	109.61	113.14	922005
2023-06-28	112.68	114.11	111.38	113.98	940367
2023-06-29	113.74	115.06	113.43	114.12	1150498
2023-06-30	115.25	116.80	114.53	115.80	947471
2023-07-03	116.00	118.43	115.55	116.92	519010
2023-07-05	115.13	117.18	114.33	114.54	2069000
2023-07-06	112.47	112.61	109.38	112.16	1966939
2023-07-07	112.45	118.06	112.45	116.94	1741173
2023-07-10	116.40	119.12	115.99	116.89	1001850
2023-07-11	117.28	119.03	116.38	118.70	1312924
2023-07-12	120.00	122.67	119.99	121.82	1919129
2023-07-13	122.13	122.78	121.48	122.69	1332725
2023-07-14	122.43	122.43	118.81	119.84	1043711
2023-07-17	119.05	121.12	118.43	121.04	1028091
2023-07-18	119.80	123.98	119.80	123.63	1707400
2023-07-19	123.10	123.79	122.37	122.50	1020592
2023-07-20	123.42	123.42	121.18	121.94	614747
2023-07-21	121.55	121.81	119.89	121.26	675415
2023-07-24	121.48	122.33	120.46	122.00	647331
2023-07-25	123.04	125.75	122.07	124.00	1046486
2023-07-26	123.48	125.57	123.28	125.10	687305
2023-07-27	125.80	128.50	125.03	125.16	1820019
2023-07-28	127.67	128.28	125.36	125.99	1147319
2023-07-31	126.10	126.56	124.57	125.39	770126
2023-08-01	124.17	125.68	123.25	125.37	690697
2023-08-02	123.66	124.72	122.38	123.51	1091836
2023-08-03	122.92	125.34	122.55	124.41	1304701
2023-08-04	124.89	126.46	123.87	123.95	1010115
2023-08-07	124.58	124.99	123.14	124.73	1274952
2023-08-08	119.54	126.12	117.43	125.33	2971414
2023-08-09	123.60	127.39	123.53	126.25	1879265
2023-08-10	127.46	127.74	126.14	126.95	1668498
2023-08-11	126.35	127.34	124.92	126.00	2171733
2023-08-14	125.07	125.57	124.09	124.30	1007148
2023-08-15	122.32	122.53	118.84	119.20	1558645
2023-08-16	118.48	119.28	116.23	116.40	1385808
2023-08-17	117.27	119.35	116.37	117.93	1746901
2023-08-18	116.62	117.98	115.94	117.70	1053588
2023-08-21	118.36	118.81	117.02	118.01	1013525
2023-08-22	119.06	119.50	117.05	117.45	918897
2023-08-23	117.49	118.02	116.77	117.51	684490
2023-08-24	116.68	118.21	116.32	117.59	982043
2023-08-25	118.64	119.09	116.92	118.21	1098935
2023-08-28	118.79	121.70	118.79	121.54	1182338
2023-08-29	118.53	122.98	118.53	122.86	1410970
2023-08-30	123.33	126.51	123.27	125.30	1942663
2023-08-31	125.30	127.02	125.28	126.36	1475821
2023-09-01	127.47	129.27	127.37	128.90	988430
2023-09-05	128.89	128.96	125.78	126.35	1299553
2023-09-06	126.57	128.54	125.89	126.93	1365554
2023-09-07	125.95	127.07	124.43	125.38	1586063
2023-09-08	125.30	126.76	123.80	124.55	1228579
2023-09-11	125.92	127.33	125.52	125.99	897945
2023-09-12	125.64	127.09	124.87	125.99	1090249
2023-09-13	125.62	125.72	123.11	124.17	1557081
2023-09-14	126.49	128.91	125.13	128.88	1099903
2023-09-15	128.83	130.52	127.84	128.24	1212785
2023-09-18	128.31	129.09	126.98	129.00	987756
2023-09-19	127.99	130.37	127.62	128.30	928456
2023-09-20	128.87	131.05	127.59	127.99	787943
2023-09-21	126.96	126.96	125.33	125.35	1111304
2023-09-22	125.75	127.26	123.85	123.90	731981
2023-09-25	123.29	124.73	122.64	123.88	724365
2023-09-26	122.32	123.30	120.09	120.12	1102478
2023-09-27	121.14	124.15	120.14	123.30	995302
2023-09-28	123.11	127.60	122.72	126.39	970022
2023-09-29	126.94	128.22	125.39	125.52	875944
2023-10-02	125.00	125.94	120.83	121.40	1011464
2023-10-03	120.07	123.19	119.82	120.96	1234942
2023-10-04	122.63	122.63	120.10	121.84	1002159
2023-10-05	121.03	122.13	118.63	120.30	727792
2023-10-06	119.75	122.11	118.27	120.33	733906
2023-10-09	119.29	121.68	117.69	120.97	715591
2023-10-10	121.79	124.83	121.32	123.05	752399
2023-10-11	122.72	124.68	122.59	124.09	562767
2023-10-12	124.77	124.77	119.50	120.78	625059
2023-10-13	121.56	122.74	119.22	119.45	751560
2023-10-16	121.27	122.58	119.50	120.45	679835
2023-10-17	119.12	123.10	119.12	122.21	590909
2023-10-18	120.08	120.48	118.32	119.28	664733
2023-10-19	118.73	120.12	116.44	116.65	685361
2023-10-20	116.63	117.55	115.12	115.22	733322
2023-10-23	114.16	115.57	113.05	113.10	713616
2023-10-24	113.97	117.01	113.20	116.17	769406
2023-10-25	115.47	116.32	112.72	112.94	706623
2023-10-26	113.18	117.22	113.18	115.90	917695
2023-10-27	116.26	116.75	112.99	113.50	626538
2023-10-30	114.19	116.33	112.15	114.28	953733
2023-10-31	114.97	115.22	113.98	114.51	805215
2023-11-01	113.72	113.72	110.76	113.02	906585
2023-11-02	114.50	116.14	114.31	115.57	849216
2023-11-03	117.00	122.06	116.45	120.96	1116332
2023-11-06	121.06	121.92	119.33	120.03	975788
2023-11-07	114.05	120.11	114.05	116.57	1283050
2023-11-08	115.60	118.10	115.51	117.99	787408
2023-11-09	119.24	119.59	115.92	116.39	725627
2023-11-10	117.12	118.80	115.76	118.51	673417
2023-11-13	117.45	119.23	117.27	117.85	911487
2023-11-14	119.78	126.33	119.78	125.79	957129
2023-11-15	125.68	130.21	125.25	127.29	1083908
2023-11-16	127.00	128.19	126.19	127.87	968475
2023-11-17	129.59	129.95	127.71	129.93	849655
2023-11-20	129.95	131.44	128.99	130.57	686258
2023-11-21	130.05	130.83	129.55	130.43	741690
2023-11-22	130.89	131.94	129.98	131.71	693138
2023-11-24	131.98	133.27	130.98	132.94	321031
2023-11-27	132.07	134.08	131.53	133.99	1210971
2023-11-28	133.92	134.60	132.53	134.51	1181868
2023-11-29	135.80	137.95	135.07	137.44	1303323
2023-11-30	137.66	138.80	137.34	138.66	1048169
2023-12-01	138.34	142.06	138.15	141.04	1032120
2023-12-04	139.93	142.84	139.22	141.40	1018728
2023-12-05	140.17	140.31	137.93	140.00	1395199
2023-12-06	140.15	142.61	140.00	140.93	1191770
2023-12-07	141.71	143.36	140.50	141.71	516251
2023-12-08	141.96	143.47	140.91	141.35	607456
2023-12-11	141.25	142.75	140.83	142.38	955168
2023-12-12	142.36	142.36	140.30	141.35	548462
2023-12-13	141.17	145.45	139.37	145.05	728402
2023-12-14	146.73	152.40	146.73	151.87	1238684
2023-12-15	151.27	152.94	150.33	152.00	2185886
2023-12-18	153.08	153.08	150.37	150.44	670114
2023-12-19	151.86	152.47	150.80	151.98	654488
2023-12-20	150.72	153.22	150.41	151.18	606896
2023-12-21	152.92	154.38	151.66	154.33	495874
2023-12-22	155.00	156.98	154.56	155.44	423585
2023-12-26	156.14	158.51	155.07	157.60	594462
2023-12-27	157.57	159.06	156.96	158.50	571877
2023-12-28	158.00	158.92	157.13	157.33	462753
2023-12-29	157.01	157.64	155.32	155.37	447165
2024-01-02	153.58	156.00	153.26	154.72	677775
2024-01-03	152.12	153.16	148.14	150.24	800186
2024-01-04	151.08	152.19	149.71	149.75	682506
2024-01-05	149.22	152.48	148.12	150.13	740834
2024-01-08	149.77	149.98	148.31	149.16	960421
2024-01-09	147.90	148.54	145.99	147.60	735528
2024-01-10	146.50	149.72	146.49	148.99	676195
2024-01-11	148.68	149.61	146.47	147.38	674051
2024-01-12	149.22	149.22	145.66	147.37	478841
2024-01-16	144.38	145.61	142.79	144.56	701912
2024-01-17	142.25	143.36	141.56	142.81	595819
2024-01-18	143.75	145.78	142.73	145.58	639166
2024-01-19	145.85	146.55	143.47	145.13	581150
2024-01-22	144.62	146.60	144.27	145.28	661396
2024-01-23	146.78	147.88	145.44	146.31	616853
2024-01-24	146.17	147.35	142.95	143.30	677781
2024-01-25	145.19	145.51	142.76	145.37	639584
2024-01-26	145.99	146.59	145.12	146.14	582549
2024-01-29	145.79	147.68	144.16	147.53	509991
2024-01-30	147.10	150.98	147.10	150.39	682089
2024-01-31	150.44	151.38	146.24	146.29	755166
2024-02-01	147.32	147.92	143.93	147.90	616145
2024-02-02	145.49	147.43	142.84	146.97	757919
2024-02-05	146.25	146.31	144.02	144.50	858395
2024-02-06	145.71	149.73	145.50	147.87	793606
2024-02-07	148.25	149.28	147.03	149.01	369266
2024-02-08	148.78	149.72	146.92	148.90	460378
2024-02-09	148.45	149.06	147.27	148.92	435723
2024-02-12	149.57	153.22	149.51	151.66	570059
2024-02-13	148.28	148.28	143.80	145.51	978569
2024-02-14	147.37	149.12	146.23	148.15	472063
2024-02-15	149.20	152.56	149.09	151.40	605076
2024-02-16	150.97	153.15	150.67	151.06	496940
2024-02-20	149.33	151.12	147.64	149.37	1203282
2024-02-21	147.11	152.60	137.64	150.38	1934952
2024-02-22	149.97	151.09	147.82	149.54	1226450
2024-02-23	150.32	151.45	148.66	149.38	949651
2024-02-26	151.42	151.42	148.07	150.13	1355263
2024-02-27	150.99	151.12	149.08	149.59	704252
2024-02-28	148.69	150.66	147.53	149.42	657852
2024-02-29	150.32	152.44	149.99	151.97	748655
2024-03-01	152.00	153.55	151.28	153.46	611002
2024-03-04	153.23	156.53	153.23	154.89	627685
2024-03-05	152.69	154.65	151.14	151.61	426982
2024-03-06	153.96	154.32	150.50	151.49	503715
2024-03-07	153.00	158.61	153.00	156.66	776645
2024-03-08	157.80	157.94	154.71	155.49	483694
2024-03-11	156.55	158.08	154.58	157.43	510846
2024-03-12	158.17	158.27	155.11	156.56	461933
2024-03-13	156.75	158.58	155.89	157.85	456013
2024-03-14	156.85	159.48	156.37	157.76	968775
2024-03-15	156.49	160.48	156.49	160.05	1192278
2024-03-18	161.25	163.82	160.80	162.31	1171548
2024-03-19	162.00	162.85	160.59	162.15	694204
2024-03-20	162.37	166.35	161.15	165.45	739606
2024-03-21	166.60	168.59	165.04	168.34	721267
2024-03-22	168.56	169.51	165.40	165.41	769222
2024-03-25	165.42	168.60	165.41	167.91	900494
2024-03-26	168.26	169.64	166.34	166.43	363867
2024-03-27	167.98	169.73	167.36	169.64	490974
2024-03-28	170.00	172.16	169.71	171.86	686546
2024-04-01	172.10	172.10	170.03	171.14	551845
2024-04-02	170.74	170.74	168.03	168.98	707476
2024-04-03	169.65	171.68	168.85	171.27	885804
2024-04-04	169.00	171.14	163.18	163.31	1067754
2024-04-05	162.93	163.36	160.15	162.62	922055
2024-04-08	163.00	165.21	163.00	164.72	650530
2024-04-09	167.36	167.36	164.83	166.28	795448
2024-04-10	162.78	163.37	158.67	160.07	958207
2024-04-11	160.28	161.99	158.82	160.38	624564
2024-04-12	158.76	158.99	154.68	156.04	690443
2024-04-15	157.90	158.54	154.27	155.78	815301
2024-04-16	154.68	156.00	153.54	154.93	816012
2024-04-17	156.71	156.95	153.88	154.49	395298
2024-04-18	155.69	156.04	153.01	154.62	407668
2024-04-19	155.14	157.04	153.75	154.45	525426
2024-04-22	154.78	156.62	153.52	154.94	430012
2024-04-23	153.79	156.91	153.79	156.05	474277
2024-04-24	156.05	157.11	154.02	155.43	597911
2024-04-25	154.51	154.53	152.04	153.19	676187
2024-04-26	153.90	155.74	153.20	154.49	437698
2024-04-29	155.45	157.69	155.45	157.60	442705
2024-04-30	156.30	157.25	153.39	153.61	390393
2024-05-01	154.67	157.83	153.35	154.44	580021
2024-05-02	155.85	157.60	153.48	156.38	518784
2024-05-03	158.52	159.65	156.73	157.17	449820
2024-05-06	158.42	159.11	156.89	159.08	369637
2024-05-07	159.98	163.89	159.98	162.73	754519
2024-05-08	161.53	163.76	161.19	163.27	740933
2024-05-09	167.56	169.50	158.32	161.42	1481551
2024-05-10	161.50	161.50	156.64	156.69	767462
2024-05-13	158.62	160.65	157.86	160.24	905284
2024-05-14	160.96	161.94	158.77	159.71	675955
2024-05-15	161.28	161.44	157.89	158.58	724900
2024-05-16	158.50	158.60	155.37	155.67	713756
2024-05-17	157.35	158.08	156.33	157.34	511892
2024-05-20	157.30	157.74	155.53	156.53	663255
2024-05-21	156.20	156.50	155.19	155.43	363513
2024-05-22	154.09	154.55	151.92	153.21	637383
2024-05-23	154.08	154.08	150.85	151.59	550102
2024-05-24	152.89	153.47	152.41	152.87	423586
2024-05-28	153.25	153.71	150.72	151.26	711492
2024-05-29	149.55	149.58	147.98	148.36	624546
2024-05-30	148.75	152.07	147.75	151.32	618992
2024-05-31	151.26	152.11	149.59	152.04	1112264
2024-06-03	152.50	152.50	146.49	148.15	800612
2024-06-04	146.97	147.68	144.88	145.25	631192
2024-06-05	145.35	147.67	144.95	146.96	390885
2024-06-06	147.07	148.59	146.31	147.20	422563
2024-06-07	145.61	147.06	144.50	146.47	652609
2024-06-10	142.81	145.21	142.50	144.94	599612
2024-06-11	144.82	145.92	143.33	145.02	459509
2024-06-12	149.19	150.31	144.63	145.79	591649
2024-06-13	145.07	146.00	143.49	144.14	769035
2024-06-14	142.13	142.80	139.20	139.39	710430
2024-06-17	139.31	139.68	138.48	139.35	1085583
2024-06-18	139.48	139.80	138.84	139.13	690420
2024-06-20	138.47	139.32	137.84	138.05	814980
2024-06-21	137.53	138.45	135.89	137.00	2278622
2024-06-24	138.37	139.96	136.65	139.05	1006525
2024-06-25	137.94	138.42	134.16	134.40	900366
2024-06-26	134.12	138.71	133.71	138.47	1030043
2024-06-27	137.51	138.61	135.57	135.97	587960
2024-06-28	136.18	136.93	134.36	134.89	1868139
2024-07-01	135.38	135.62	131.52	131.68	668484
2024-07-02	131.68	133.37	131.40	132.88	598885
2024-07-03	133.51	135.48	133.28	134.76	439738
2024-07-05	133.67	133.67	130.92	132.18	1259105
2024-07-08	133.30	134.86	133.21	133.99	864906
2024-07-09	133.00	133.72	131.19	131.40	538804
2024-07-10	131.69	134.72	131.43	134.69	696466
2024-07-11	136.85	140.20	136.85	139.19	885186
2024-07-12	139.93	142.65	138.51	142.24	898456
2024-07-15	142.25	144.16	141.18	142.84	516167
2024-07-16	143.21	147.81	142.99	147.51	694416
2024-07-17	147.06	147.86	145.38	145.86	727652
2024-07-18	144.61	147.32	143.35	143.52	641488
2024-07-19	143.00	143.00	138.36	138.86	982719
2024-07-22	139.83	139.96	137.46	139.73	533481
2024-07-23	140.04	140.04	137.95	138.85	752253
2024-07-24	138.81	140.14	135.87	136.13	504427
2024-07-25	135.72	139.61	134.63	136.90	878699
2024-07-26	137.94	139.38	136.32	139.08	718328
2024-07-29	139.50	139.88	137.99	138.44	520192
2024-07-30	138.11	140.34	138.11	139.45	599579
2024-07-31	140.55	143.90	140.02	141.15	900295
2024-08-01	141.48	144.59	136.56	137.55	1067681
2024-08-02	130.43	133.33	128.18	131.55	1558092
2024-08-05	126.33	127.64	124.67	125.99	1622779
2024-08-06	126.86	130.44	126.60	127.09	1443527
2024-08-07	129.34	129.53	124.83	125.04	1145295
2024-08-08	126.07	127.35	126.07	126.40	1191250
2024-08-09	126.45	127.81	124.67	126.50	942085
2024-08-12	126.14	126.45	124.42	125.19	912190
2024-08-13	125.78	127.22	125.26	127.13	1017480
2024-08-14	127.60	128.24	125.29	125.74	903541
2024-08-15	128.00	130.05	127.89	129.33	812507
2024-08-16	128.93	129.39	127.68	129.06	684137
2024-08-19	129.38	130.18	128.59	129.71	466818
2024-08-20	129.41	130.18	128.34	128.50	429539
2024-08-21	130.18	131.09	129.40	130.73	734153
2024-08-22	130.17	131.02	128.98	129.53	583361
2024-08-23	130.54	133.43	130.16	131.97	725090
2024-08-26	133.02	134.10	131.30	131.50	571828
2024-08-27	131.26	131.55	130.06	130.99	458368
2024-08-28	130.06	131.27	128.65	128.82	650385
2024-08-29	130.65	131.39	128.36	130.06	917019
2024-08-30	130.98	131.15	128.61	130.60	924747
2024-09-03	128.55	129.75	125.22	125.25	991449
2024-09-04	125.25	126.21	124.15	124.31	767048
2024-09-05	123.68	123.88	120.90	121.44	1082532
2024-09-06	121.07	122.29	119.63	120.04	1048136
2024-09-09	120.44	121.82	120.14	120.36	1102568
2024-09-10	120.39	120.57	118.00	119.16	1405135
2024-09-11	119.45	120.67	116.88	120.50	1064594
2024-09-12	120.47	121.09	118.87	119.88	651486
2024-09-13	121.14	123.70	120.74	123.14	914113
2024-09-16	123.14	125.14	122.39	123.80	673551
2024-09-17	124.59	127.14	124.34	125.76	840322
2024-09-18	125.99	128.96	124.95	126.37	952218
2024-09-19	130.16	131.76	128.83	130.09	1177112
2024-09-20	128.98	129.39	126.34	126.90	3459852
2024-09-23	127.34	128.11	126.42	127.73	987951
2024-09-24	129.80	133.69	129.40	132.56	961605
2024-09-25	133.20	133.23	129.47	130.03	624384
2024-09-26	132.95	141.34	132.01	139.82	2121012
2024-09-27	140.98	142.54	138.77	139.29	949956
2024-09-30	138.80	139.02	134.83	135.96	859200
2024-10-01	136.05	136.05	132.84	135.01	689643
2024-10-02	134.88	135.68	133.91	134.87	543496
2024-10-03	133.52	134.33	131.01	133.90	1014857
2024-10-04	136.18	137.38	135.46	136.67	636978
2024-10-07	133.63	136.18	133.63	135.58	823414
2024-10-08	132.10	132.54	128.83	129.38	1212839
2024-10-09	129.35	133.74	128.64	133.25	881013
2024-10-10	133.32	135.31	132.91	134.85	498276
2024-10-11	134.67	137.36	134.67	136.18	509141
2024-10-14	135.13	135.95	133.65	135.66	420787
2024-10-15	134.67	136.29	133.50	133.77	700290
2024-10-16	135.06	136.68	134.88	134.97	862004
2024-10-17	136.20	136.55	133.32	135.49	645203
2024-10-18	136.47	136.47	134.26	135.97	460807
2024-10-21	135.67	135.67	132.46	133.00	746487
2024-10-22	133.00	133.00	130.52	131.38	355992
2024-10-23	130.46	131.82	127.63	128.94	615094
2024-10-24	130.34	130.34	127.33	129.78	499836
2024-10-25	129.99	130.94	128.79	128.87	518830
2024-10-28	129.78	130.51	129.10	129.97	418354
2024-10-29	128.09	128.58	126.77	126.18	811541
2024-10-30	126.33	129.07	125.39	127.02	757723
2024-10-31	127.17	127.57	125.83	125.97	674535
2024-11-01	125.63	126.73	124.57	124.81	935923
2024-11-04	126.05	126.36	123.48	123.50	1337404
2024-11-05	99.86	102.00	90.51	91.00	10733470
2024-11-06	93.00	93.30	91.41	92.44	4808677
2024-11-07	92.94	92.94	89.12	89.72	3369222
2024-11-08	88.60	89.24	84.75	84.80	4420699
2024-11-11	83.80	84.37	78.44	78.61	4732348
2024-11-12	77.52	78.10	75.26	75.71	3882057
2024-11-13	75.91	76.40	73.55	74.00	3144635
2024-11-14	74.30	74.83	72.94	73.94	2590255
2024-11-15	74.12	74.76	72.78	73.78	2374629
2024-11-18	74.02	74.17	72.80	73.00	2820441
2024-11-19	71.50	73.41	71.45	72.20	4904461
2024-11-20	72.00	73.22	71.38	72.90	3538965
2024-11-21	72.84	76.17	72.34	75.00	5050436
2024-11-22	74.98	76.10	74.57	74.70	2839209
2024-11-25	75.18	77.43	74.70	76.50	2691802
2024-11-26	75.45	75.88	72.77	72.85	2417469
2024-11-27	73.11	74.49	72.84	72.91	1559110
2024-11-29	72.74	74.45	72.50	73.21	2884923
2024-12-02	73.44	74.39	72.70	74.22	2798036
2024-12-03	74.55	74.77	72.21	72.50	2179260
2024-12-04	71.81	72.16	70.40	70.90	2735779
2024-12-05	71.50	71.50	69.02	69.44	5437142
2024-12-06	70.25	70.62	68.88	70.54	2854823
2024-12-09	72.25	75.41	72.03	72.42	3305056
2024-12-10	71.42	72.33	69.53	69.65	2780764
2024-12-11	69.61	69.75	67.64	68.04	2724584
2024-12-12	68.62	69.32	67.86	68.85	2005464
2024-12-13	68.10	68.69	67.03	68.58	2360283
2024-12-16	67.61	69.08	67.40	68.16	3099662
2024-12-17	67.83	68.75	67.51	68.41	2237740
2024-12-18	68.41	70.09	67.65	67.94	3003442
2024-12-19	68.15	68.74	66.99	67.03	2354495
2024-12-20	66.78	68.60	66.73	68.25	7876543
2024-12-23	68.49	69.63	68.15	69.20	2011601
2024-12-24	69.17	69.41	68.14	68.40	1487187
2024-12-26	68.34	69.27	68.06	69.15	1222128
2024-12-27	68.84	70.14	68.28	68.76	2000760
2024-12-30	68.48	68.57	67.05	68.22	1698707
2024-12-31	68.50	69.74	68.31	69.21	1193210
2025-01-02	69.51	70.79	68.21	68.42	1825708
2025-01-03	68.53	68.94	66.11	66.13	1866736
2025-01-06	66.51	67.99	65.50	66.05	3530050
2025-01-07	66.10	67.95	65.79	66.30	1789998
2025-01-08	65.63	65.71	64.36	64.94	2651829
2025-01-10	64.55	65.75	64.05	65.01	1939841
2025-01-13	65.27	67.53	64.97	67.38	1667104
2025-01-14	70.63	72.08	70.13	71.00	2292171
2025-01-15	72.00	72.23	70.23	71.01	2028551
2025-01-16	70.69	72.02	70.21	71.90	1316706
2025-01-17	72.32	72.77	71.54	72.61	1737593
2025-01-21	73.26	74.84	73.26	74.02	2543850
2025-01-22	74.02	74.27	72.99	73.06	1873675
2025-01-23	73.11	73.94	72.73	73.73	1312681
2025-01-24	74.38	74.61	72.95	74.01	1704707
2025-01-27	75.00	75.84	73.67	74.12	1993883
2025-01-28	74.42	75.30	71.60	71.87	2024691
2025-01-29	71.70	72.24	70.74	70.94	1104588
2025-01-30	70.97	72.46	69.45	72.17	2193458
2025-01-31	71.72	72.62	70.51	71.04	5392069
2025-02-03	69.03	70.26	66.54	68.77	3285376
2025-02-04	69.35	71.83	69.35	71.37	2506038
2025-02-05	71.08	71.13	69.57	69.94	2059555
2025-02-06	70.73	71.25	68.53	68.89	2525143
2025-02-07	69.05	69.07	67.82	68.05	1264878
2025-02-10	68.68	68.73	66.94	66.95	1461646
2025-02-11	66.71	67.86	65.90	66.81	1864822
2025-02-12	66.15	67.47	65.65	66.41	1605048
2025-02-13	66.75	67.00	65.16	65.30	1916679
2025-02-14	68.24	70.51	67.75	68.06	3262265
2025-02-18	68.51	70.30	68.35	69.91	3209472
2025-02-19	55.40	58.85	52.97	54.91	13110568
2025-02-20	54.83	54.83	51.52	52.61	6258693
2025-02-21	53.55	53.65	51.24	52.76	5330917

Explore More About CE

Coins representing dividend payouts and trends

CE Dividend History

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

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

CE Stock Split History

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

Graph showing historical stock prices and market trends

CE Historical Prices

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

Web Analytics