CPA Historical Prices

Summary

Key Stock Metrics

80.01

(August 5, 2024)

52-Week Low

114.00

(May 16, 2024)

52-Week High

162.83

(January 7, 2014)

All-Time High

92.54

(March 12, 2025)

Current Price

Historical Prices Table

Date	Open	High	Low	Close	Volume
2005-12-15	22.53	24.42	21.95	24.25	11589800
2005-12-16	22.50	25.00	22.50	24.40	1829200
2005-12-19	24.31	25.60	24.31	24.70	776100
2005-12-20	24.89	24.96	22.90	23.25	916600
2005-12-21	23.20	24.10	23.20	23.60	456900
2005-12-22	23.40	25.30	23.40	25.09	289300
2005-12-23	25.40	26.15	25.25	25.91	511300
2005-12-27	26.00	26.65	25.55	25.90	205500
2005-12-28	26.00	26.20	25.50	25.80	311500
2005-12-29	25.80	27.20	25.80	26.99	470800
2005-12-30	27.00	27.40	26.30	27.30	160800
2006-01-03	27.00	27.07	25.50	25.97	268900
2006-01-04	26.10	27.10	26.10	27.10	185800
2006-01-05	27.00	27.00	26.15	26.50	158800
2006-01-06	25.70	26.00	24.80	25.18	529000
2006-01-09	25.10	25.10	24.60	24.60	306800
2006-01-10	23.40	24.25	23.38	24.15	548700
2006-01-11	24.10	24.15	23.71	24.01	272300
2006-01-12	23.96	23.96	23.20	23.45	454200
2006-01-13	23.50	24.70	23.50	24.46	270500
2006-01-17	23.60	24.10	23.40	23.61	290400
2006-01-18	22.90	23.50	22.60	22.85	324300
2006-01-19	23.82	24.11	23.12	23.84	260600
2006-01-20	24.00	24.20	23.03	23.32	497300
2006-01-23	23.17	23.85	23.02	23.25	206000
2006-01-24	23.58	23.62	22.05	22.39	555800
2006-01-25	22.29	23.08	21.80	22.20	233500
2006-01-26	23.04	23.25	22.40	22.50	253000
2006-01-27	22.51	23.95	22.51	23.94	329900
2006-01-30	23.81	24.20	23.55	24.16	301800
2006-01-31	23.96	24.15	23.81	24.00	138700
2006-02-01	24.00	24.15	23.75	23.75	265300
2006-02-02	23.75	24.00	22.55	22.55	95600
2006-02-03	22.32	22.60	22.00	22.01	169200
2006-02-06	22.70	22.70	22.08	22.45	78300
2006-02-07	22.70	22.70	21.56	21.64	118500
2006-02-08	21.50	21.71	20.70	20.94	319300
2006-02-09	21.25	21.62	21.21	21.60	374100
2006-02-10	21.50	21.60	21.25	21.25	23000
2006-02-13	21.32	21.32	20.70	20.95	44000
2006-02-14	20.93	21.03	20.40	20.90	255600
2006-02-15	20.85	21.20	20.74	21.00	175200
2006-02-16	21.05	21.25	20.95	21.15	85800
2006-02-17	21.00	22.00	21.00	21.83	145400
2006-02-21	21.75	22.08	21.72	22.02	87900
2006-02-22	22.00	23.49	22.00	23.38	136400
2006-02-23	23.50	24.14	23.40	23.60	144000
2006-02-24	23.65	23.80	23.29	23.41	39000
2006-02-27	23.22	23.67	23.22	23.67	65400
2006-02-28	23.75	23.89	23.05	23.05	42500
2006-03-01	23.10	23.15	22.67	23.00	92600
2006-03-02	23.00	23.02	22.35	22.35	180600
2006-03-03	22.28	22.30	22.15	22.30	192300
2006-03-06	22.20	22.40	22.20	22.30	173000
2006-03-07	22.35	22.45	22.02	22.30	132000
2006-03-08	22.35	22.42	22.05	22.20	183700
2006-03-09	22.15	22.15	21.68	21.68	322300
2006-03-10	21.80	22.23	21.80	22.15	275100
2006-03-13	22.09	22.26	21.96	22.15	186300
2006-03-14	22.08	22.24	22.00	22.15	112300
2006-03-15	22.08	22.08	21.76	21.80	66000
2006-03-16	21.71	22.08	21.55	21.80	50400
2006-03-17	21.85	22.03	21.85	22.00	87600
2006-03-20	22.00	22.70	21.95	22.63	162700
2006-03-21	22.75	23.79	22.75	23.20	184800
2006-03-22	23.15	23.20	22.60	22.61	87800
2006-03-23	22.60	22.65	22.26	22.30	161800
2006-03-24	22.35	22.40	22.12	22.15	38700
2006-03-27	22.10	22.21	21.56	21.80	213400
2006-03-28	21.85	21.85	20.31	21.10	350900
2006-03-29	21.25	21.75	21.25	21.52	113400
2006-03-30	23.00	23.39	21.78	22.45	630600
2006-03-31	22.45	23.12	22.45	22.85	124500
2006-04-03	22.92	23.34	22.80	23.13	124200
2006-04-04	23.10	23.24	22.97	23.00	108300
2006-04-05	23.00	23.00	22.75	22.81	33900
2006-04-06	22.90	22.91	22.56	22.80	96900
2006-04-07	22.75	22.89	22.42	22.65	72900
2006-04-10	22.55	22.60	22.15	22.35	89500
2006-04-11	22.45	22.45	22.10	22.33	81200
2006-04-12	22.55	22.60	21.20	21.20	305800
2006-04-13	21.23	22.10	21.21	21.85	105700
2006-04-17	21.90	22.11	21.60	22.10	71600
2006-04-18	22.08	22.33	21.90	22.12	67900
2006-04-19	22.14	22.40	22.14	22.28	51300
2006-04-20	22.20	22.28	21.95	22.00	104300
2006-04-21	21.95	22.30	21.95	22.16	102800
2006-04-24	22.20	22.35	22.06	22.20	35900
2006-04-25	22.30	22.49	22.19	22.28	188600
2006-04-26	22.45	23.10	22.40	22.78	216100
2006-04-27	22.85	22.85	22.35	22.35	21300
2006-04-28	22.62	22.65	22.29	22.35	40600
2006-05-01	22.15	22.45	22.15	22.33	206500
2006-05-02	22.15	22.40	22.04	22.30	139300
2006-05-03	22.27	22.32	22.02	22.30	163200
2006-05-04	22.35	22.38	22.17	22.25	53200
2006-05-05	22.30	22.33	22.15	22.20	52600
2006-05-08	22.20	22.40	22.16	22.28	51000
2006-05-09	22.21	22.45	22.10	22.15	76200
2006-05-10	22.05	22.15	22.04	22.11	17200
2006-05-11	22.20	22.28	21.08	21.36	56300
2006-05-12	21.55	21.63	21.20	21.35	60900
2006-05-15	21.35	21.55	21.15	21.15	40600
2006-05-16	21.15	21.36	20.95	21.35	69000
2006-05-17	22.67	23.50	21.40	21.66	503700
2006-05-18	22.25	23.35	22.25	22.88	730600
2006-05-19	23.00	23.34	22.73	22.92	110000
2006-05-22	23.15	23.20	22.37	22.45	407500
2006-05-23	22.80	24.04	22.80	23.02	306300
2006-05-24	23.07	23.80	22.75	23.00	412700
2006-05-25	23.25	23.72	23.18	23.53	279400
2006-05-26	23.49	23.85	23.40	23.65	51900
2006-05-30	23.80	24.00	22.99	23.58	209200
2006-05-31	23.65	23.91	23.58	23.80	48900
2006-06-01	23.80	24.25	23.75	24.25	92000
2006-06-02	24.10	24.18	23.80	23.90	80800
2006-06-05	24.15	24.21	23.90	24.09	81900
2006-06-06	24.00	24.07	22.81	23.63	150200
2006-06-07	23.75	24.02	23.57	23.60	97600
2006-06-08	23.55	23.56	23.25	23.42	125700
2006-06-09	23.40	23.55	23.35	23.39	30800
2006-06-12	23.46	23.56	22.70	22.85	187900
2006-06-13	22.75	23.17	22.70	22.83	229400
2006-06-14	22.83	23.25	22.71	22.83	42500
2006-06-15	21.85	22.43	21.56	22.14	89100
2006-06-16	22.14	22.90	22.14	22.45	59600
2006-06-19	22.50	23.10	22.45	22.93	119400
2006-06-20	22.93	23.05	22.58	22.59	26200
2006-06-21	22.44	22.47	21.80	22.05	37700
2006-06-22	21.95	22.40	21.95	22.20	54200
2006-06-23	22.10	22.92	22.00	22.60	53500
2006-06-26	22.58	22.63	22.07	22.40	42300
2006-06-27	22.40	22.79	22.30	22.75	80200
2006-06-28	22.65	22.65	21.57	22.03	164400
2006-06-29	22.04	22.73	22.02	22.55	1915200
2006-06-30	22.55	22.70	22.45	22.65	358300
2006-07-03	22.55	23.20	22.55	23.20	109600
2006-07-05	22.90	23.19	22.60	23.09	135500
2006-07-06	23.10	23.50	22.70	23.49	128600
2006-07-07	23.45	23.45	22.94	23.19	67100
2006-07-10	23.05	23.75	23.05	23.65	155900
2006-07-11	23.65	23.85	23.31	23.45	246400
2006-07-12	23.00	23.23	22.90	23.11	101700
2006-07-13	22.95	23.15	22.82	22.88	149400
2006-07-14	22.75	22.75	22.40	22.50	60700
2006-07-17	22.35	22.48	21.88	22.23	164600
2006-07-18	22.25	22.27	21.53	21.98	129200
2006-07-19	21.95	22.51	21.95	22.40	45200
2006-07-20	22.35	23.05	22.32	22.70	101500
2006-07-21	22.95	22.95	22.50	22.70	149300
2006-07-24	22.75	22.78	22.50	22.60	44700
2006-07-25	22.50	22.74	22.43	22.70	34300
2006-07-26	22.70	22.90	22.62	22.75	61200
2006-07-27	22.80	23.00	22.75	22.89	29800
2006-07-28	22.90	23.00	22.80	22.90	56900
2006-07-31	22.80	22.88	22.70	22.80	10800
2006-08-01	22.95	23.25	22.70	22.95	99000
2006-08-02	23.05	23.65	22.96	23.65	110100
2006-08-03	23.65	23.65	23.25	23.39	83500
2006-08-04	23.39	23.60	23.21	23.39	72300
2006-08-07	23.35	23.35	22.85	23.04	15700
2006-08-08	22.90	23.35	22.85	22.96	28800
2006-08-09	22.93	23.05	22.15	22.59	47400
2006-08-10	22.40	22.46	22.00	22.42	60300
2006-08-11	22.80	22.81	22.45	22.59	65900
2006-08-14	22.61	23.04	22.59	22.79	138400
2006-08-15	22.78	23.27	22.74	23.20	118600
2006-08-16	23.30	25.15	23.27	24.90	613100
2006-08-17	25.50	26.24	25.50	25.97	506400
2006-08-18	25.92	26.70	25.92	26.39	194100
2006-08-21	26.75	26.85	26.39	26.70	110300
2006-08-22	26.72	27.80	26.72	27.58	145500
2006-08-23	27.58	27.58	27.16	27.50	220100
2006-08-24	27.50	27.67	27.36	27.66	599900
2006-08-25	27.75	27.95	27.51	27.78	56400
2006-08-28	28.00	29.40	27.95	28.75	229100
2006-08-29	28.82	28.98	28.60	28.84	103400
2006-08-30	29.00	29.10	28.71	28.89	206500
2006-08-31	28.90	29.32	28.83	29.32	120200
2006-09-01	29.25	30.20	29.25	30.10	262000
2006-09-05	30.45	31.10	30.21	31.07	315500
2006-09-06	31.20	31.55	29.55	29.93	275900
2006-09-07	29.98	30.00	28.30	30.00	236100
2006-09-08	30.00	30.35	29.56	29.99	119000
2006-09-11	30.10	30.20	29.47	29.78	133500
2006-09-12	30.00	30.45	29.76	30.32	384900
2006-09-13	30.39	30.66	30.10	30.18	64700
2006-09-14	30.16	30.30	30.04	30.21	437900
2006-09-15	30.25	30.97	30.21	30.97	203900
2006-09-18	31.05	32.92	30.60	32.20	409900
2006-09-19	32.45	33.12	32.30	32.35	336000
2006-09-20	32.50	34.60	32.50	34.29	435200
2006-09-21	34.50	34.94	32.52	33.92	424500
2006-09-22	33.55	33.68	33.01	33.47	116800
2006-09-25	33.55	34.20	33.45	33.89	78500
2006-09-26	33.50	33.60	32.88	33.54	146500
2006-09-27	33.04	35.22	32.87	34.26	230700
2006-09-28	34.26	34.32	33.82	33.91	126500
2006-09-29	33.93	34.34	33.89	34.33	144600
2006-10-02	34.36	34.62	34.16	34.46	162600
2006-10-03	34.30	35.74	34.13	35.57	140300
2006-10-04	36.75	37.63	36.30	37.06	285100
2006-10-05	36.96	37.01	36.50	36.71	100000
2006-10-06	36.72	36.85	35.65	35.94	131000
2006-10-09	35.94	36.04	33.15	35.68	342800
2006-10-10	36.30	38.39	36.30	38.14	378300
2006-10-11	37.75	37.89	36.56	36.71	228600
2006-10-12	36.81	37.60	36.78	36.93	138800
2006-10-13	37.06	37.12	35.93	36.16	75600
2006-10-16	36.06	36.99	36.03	36.62	108400
2006-10-17	36.62	36.65	36.33	36.34	89200
2006-10-18	36.40	36.58	36.16	36.58	58600
2006-10-19	36.48	37.29	36.48	36.98	68400
2006-10-20	37.00	37.95	36.80	37.95	48700
2006-10-23	37.98	40.44	37.90	40.27	303400
2006-10-24	39.65	40.20	36.30	40.20	472600
2006-10-25	39.95	39.95	36.75	37.30	317500
2006-10-26	36.70	36.88	35.00	36.25	305900
2006-10-27	36.25	37.38	36.11	36.46	108800
2006-10-30	36.48	37.55	36.41	37.44	296800
2006-10-31	38.35	38.40	37.48	37.90	390700
2006-11-01	38.10	38.15	36.00	36.04	324400
2006-11-02	36.00	36.00	34.00	35.75	318500
2006-11-03	35.95	37.03	35.80	36.76	105500
2006-11-06	36.82	38.24	36.82	37.85	91400
2006-11-07	37.86	38.14	37.81	38.00	67900
2006-11-08	37.92	37.95	36.92	37.31	86300
2006-11-09	37.31	37.31	36.80	37.16	47600
2006-11-10	37.16	37.85	37.00	37.85	306900
2006-11-13	38.70	40.27	38.64	39.83	440800
2006-11-14	40.00	41.55	39.50	41.41	419500
2006-11-15	41.65	43.91	41.65	43.35	670400
2006-11-16	44.17	45.00	43.86	44.45	532700
2006-11-17	44.08	46.00	44.02	45.45	456100
2006-11-20	46.75	46.75	44.90	44.99	355400
2006-11-21	44.53	44.53	43.00	43.92	418600
2006-11-22	43.82	44.77	43.77	44.17	178000
2006-11-24	45.50	45.83	44.80	45.27	124900
2006-11-27	46.10	46.36	42.87	43.43	235100
2006-11-28	43.00	43.90	41.01	42.62	356400
2006-11-29	42.40	43.06	42.05	42.78	292300
2006-11-30	43.15	43.38	42.30	42.55	133300
2006-12-01	43.25	44.65	41.35	42.37	442900
2006-12-04	42.34	42.97	41.36	42.90	438000
2006-12-05	43.50	44.60	43.17	44.20	194000
2006-12-06	44.40	44.43	43.50	43.54	73300
2006-12-07	43.54	43.59	43.04	43.07	69400
2006-12-08	42.60	43.75	42.15	43.72	324600
2006-12-11	44.00	46.39	44.00	45.96	275800
2006-12-12	46.21	46.30	44.71	44.85	239800
2006-12-13	45.58	49.05	45.56	48.30	855200
2006-12-14	48.39	49.00	47.60	47.99	316200
2006-12-15	48.64	48.75	47.90	48.13	179500
2006-12-18	47.00	47.75	46.47	46.85	211800
2006-12-19	46.50	46.50	45.41	46.10	338600
2006-12-20	46.00	46.09	45.12	45.81	219100
2006-12-21	45.71	46.71	45.71	46.29	114500
2006-12-22	46.19	46.27	45.32	46.11	82600
2006-12-26	46.06	46.39	45.78	45.89	120200
2006-12-27	45.75	46.55	45.41	46.40	230000
2006-12-28	46.60	47.00	46.21	46.58	175000
2006-12-29	46.43	46.73	46.16	46.56	120800
2007-01-03	46.70	48.87	46.70	48.08	618800
2007-01-04	47.75	48.71	47.30	48.36	195000
2007-01-05	48.56	49.19	47.60	48.24	139000
2007-01-08	48.54	51.80	47.90	50.95	525100
2007-01-09	50.80	53.77	50.70	51.75	563600
2007-01-10	52.10	53.94	51.63	53.04	407600
2007-01-11	53.15	54.07	52.79	53.69	413300
2007-01-12	53.69	54.84	53.69	53.85	381700
2007-01-16	54.20	56.50	53.50	55.62	369900
2007-01-17	54.50	55.52	53.51	54.02	398300
2007-01-18	53.80	55.13	53.15	53.34	267300
2007-01-19	52.85	54.37	52.15	53.95	226200
2007-01-22	53.95	54.49	52.50	52.62	178800
2007-01-23	52.62	52.87	50.55	51.52	400200
2007-01-24	50.50	52.13	50.16	51.50	512400
2007-01-25	51.60	52.65	51.30	51.75	209600
2007-01-26	51.80	51.89	50.69	51.24	189200
2007-01-29	51.24	53.85	51.05	53.85	308800
2007-01-30	53.67	54.36	52.71	54.27	253200
2007-01-31	54.28	56.38	54.20	56.05	277800
2007-02-01	56.35	57.90	56.32	57.77	318000
2007-02-02	58.50	58.50	57.30	58.00	251000
2007-02-05	58.40	59.61	57.50	57.63	275000
2007-02-06	57.83	58.60	57.27	57.40	267200
2007-02-07	57.50	59.36	57.33	58.69	354300
2007-02-08	58.71	59.82	58.33	58.65	217000
2007-02-09	58.65	60.23	58.62	58.91	339400
2007-02-12	58.94	60.17	58.57	60.11	174769
2007-02-13	61.31	63.50	60.73	62.10	374988
2007-02-14	62.05	65.04	61.54	64.61	427358
2007-02-15	66.47	66.47	63.54	63.70	239900
2007-02-16	63.25	63.33	61.88	63.05	150700
2007-02-20	63.05	65.70	62.71	65.19	153700
2007-02-21	65.10	65.12	64.15	64.56	138900
2007-02-22	64.50	64.56	61.60	62.90	292600
2007-02-23	62.90	62.90	59.50	60.11	618000
2007-02-26	60.45	60.45	56.10	56.89	877576
2007-02-27	56.31	56.32	53.47	55.12	896200
2007-02-28	55.12	56.73	53.68	56.02	357800
2007-03-01	54.10	56.14	52.68	55.78	737921
2007-03-02	55.75	57.45	53.85	54.00	675800
2007-03-05	51.75	53.25	50.34	52.44	989000
2007-03-06	53.09	54.20	52.24	54.13	508600
2007-03-07	53.14	54.40	49.50	51.82	1300200
2007-03-08	52.00	53.60	51.85	53.49	536100
2007-03-09	53.37	54.70	53.14	53.14	614300
2007-03-12	53.07	57.55	53.00	57.09	795000
2007-03-13	56.30	56.63	54.04	54.19	661300
2007-03-14	54.00	54.20	52.53	52.99	632200
2007-03-15	52.74	55.32	52.50	55.15	435700
2007-03-16	55.15	55.15	53.27	54.10	241300
2007-03-19	55.35	55.98	54.30	55.84	335100
2007-03-20	56.15	58.37	55.90	57.59	367700
2007-03-21	57.50	59.00	57.12	58.69	570100
2007-03-22	58.70	58.71	56.32	56.53	604000
2007-03-23	56.52	56.67	55.02	55.85	367600
2007-03-26	55.53	55.53	53.33	53.54	823100
2007-03-27	53.55	54.30	51.53	51.70	763500
2007-03-28	50.20	51.19	49.85	50.84	704300
2007-03-29	52.30	52.49	50.05	50.65	454900
2007-03-30	50.90	52.32	50.70	51.49	344800
2007-04-02	51.74	52.21	50.54	52.10	271800
2007-04-03	53.10	55.38	53.10	54.99	482700
2007-04-04	53.75	55.61	53.75	55.11	362200
2007-04-05	54.86	55.52	54.31	55.44	225100
2007-04-09	55.16	55.41	54.51	54.90	338800
2007-04-10	54.75	56.19	53.41	56.01	508700
2007-04-11	55.76	55.83	54.44	55.17	263700
2007-04-12	55.69	58.92	54.94	58.35	647500
2007-04-13	58.43	60.17	57.66	59.18	714600
2007-04-16	60.50	60.50	59.44	59.66	213200
2007-04-17	59.66	61.29	59.66	60.73	266600
2007-04-18	60.48	62.41	59.65	61.95	323500
2007-04-19	61.30	62.19	60.65	61.20	630700
2007-04-20	61.39	62.71	61.39	62.18	378400
2007-04-23	62.00	63.12	61.95	62.51	334500
2007-04-24	62.43	63.23	61.50	62.51	223300
2007-04-25	62.35	62.41	61.50	61.97	568700
2007-04-26	62.07	62.43	60.65	61.85	304600
2007-04-27	61.60	61.60	60.10	60.36	332000
2007-04-30	60.35	61.64	60.25	60.88	208900
2007-05-01	60.62	61.90	59.04	61.57	222600
2007-05-02	61.45	62.57	61.03	61.71	289632
2007-05-03	61.93	63.71	61.73	63.22	148410
2007-05-04	63.19	63.76	62.14	63.27	149600
2007-05-07	63.34	65.17	63.24	63.92	358100
2007-05-08	64.00	64.00	62.32	62.56	248520
2007-05-09	61.62	65.17	61.25	63.51	318500
2007-05-10	62.68	63.57	62.02	62.39	315300
2007-05-11	62.39	62.49	61.77	62.16	179400
2007-05-14	62.26	63.25	61.67	63.04	307195
2007-05-15	63.04	64.87	60.86	61.59	526700
2007-05-16	64.24	68.61	62.49	67.89	1054898
2007-05-17	68.25	70.94	65.16	66.24	1024160
2007-05-18	66.23	66.65	64.96	65.93	372750
2007-05-21	65.90	66.59	65.62	65.90	252700
2007-05-22	66.00	67.93	65.60	67.79	232800
2007-05-23	67.79	67.89	64.80	65.09	264900
2007-05-24	65.10	65.56	63.01	64.00	270002
2007-05-25	64.15	64.35	63.00	63.60	192300
2007-05-29	63.00	64.40	62.96	63.50	296015
2007-05-30	62.25	63.73	61.69	62.99	340400
2007-05-31	63.70	65.28	62.74	63.29	307500
2007-06-01	63.22	63.83	62.40	63.15	213500
2007-06-04	62.15	62.39	61.17	62.12	263000
2007-06-05	62.26	63.29	61.83	63.21	214500
2007-06-06	63.01	63.10	61.12	62.05	194000
2007-06-07	62.09	62.37	59.33	60.34	228700
2007-06-08	60.34	61.56	59.57	61.29	231399
2007-06-11	61.51	63.10	61.50	62.81	231630
2007-06-12	61.65	61.65	59.40	59.91	363400
2007-06-13	60.60	62.74	59.82	62.51	339890
2007-06-14	62.51	64.06	61.91	63.63	293100
2007-06-15	63.94	66.51	63.94	64.65	302500
2007-06-18	64.90	65.41	63.95	64.10	272600
2007-06-19	64.07	66.14	64.02	65.60	368300
2007-06-20	65.60	65.90	64.42	65.43	443500
2007-06-21	65.19	67.75	64.00	66.40	333000
2007-06-22	65.50	65.75	63.72	65.38	1091000
2007-06-25	65.87	66.77	64.78	65.95	312500
2007-06-26	66.20	69.00	66.20	68.20	400400
2007-06-27	67.70	67.71	65.61	65.85	253100
2007-06-28	66.51	69.21	64.01	68.60	474600
2007-06-29	68.60	71.00	66.86	67.24	394600
2007-07-02	67.20	70.90	67.20	70.43	225700
2007-07-03	70.50	70.70	69.64	70.10	113700
2007-07-05	70.75	72.49	70.41	72.28	301300
2007-07-06	72.50	73.25	70.90	72.06	402500
2007-07-09	72.06	73.33	71.80	72.64	239200
2007-07-10	72.54	72.90	70.35	70.63	342500
2007-07-11	70.63	71.76	70.35	70.83	223300
2007-07-12	70.57	71.51	69.40	69.80	297300
2007-07-13	67.99	67.99	63.04	63.85	1693100
2007-07-16	63.05	63.89	61.30	62.00	868300
2007-07-17	64.20	64.55	63.31	63.59	863800
2007-07-18	62.01	62.74	61.75	62.40	385900
2007-07-19	62.40	63.20	61.52	61.89	393300
2007-07-20	62.10	62.56	60.38	60.57	431800
2007-07-23	60.72	61.70	59.40	59.90	377000
2007-07-24	60.00	60.22	58.26	58.52	428500
2007-07-25	59.20	59.20	55.68	56.78	546200
2007-07-26	55.41	56.79	52.07	54.39	598900
2007-07-27	54.63	57.20	54.31	55.05	537200
2007-07-30	55.30	55.66	54.25	54.88	650300
2007-07-31	56.70	56.70	53.99	54.91	325500
2007-08-01	54.91	55.60	53.10	53.70	445500
2007-08-02	53.50	54.88	53.18	53.79	387400
2007-08-03	53.60	53.82	50.56	50.95	423400
2007-08-06	50.99	51.78	50.04	51.69	492600
2007-08-07	51.70	53.95	49.96	53.58	761300
2007-08-08	55.57	60.47	55.52	57.19	1073048
2007-08-09	54.00	56.62	53.00	54.00	564000
2007-08-10	53.30	54.03	51.65	52.65	381700
2007-08-13	52.90	55.81	52.90	54.11	347500
2007-08-14	53.12	55.96	51.83	52.68	480600
2007-08-15	50.41	50.81	44.21	46.95	1698500
2007-08-16	45.76	45.89	39.29	41.05	1588200
2007-08-17	43.00	45.00	40.93	44.34	1704000
2007-08-20	44.45	44.67	42.03	43.00	1201100
2007-08-21	43.05	46.28	42.92	45.00	949900
2007-08-22	46.00	46.83	44.60	45.87	996700
2007-08-23	46.87	47.65	44.35	44.58	731400
2007-08-24	45.11	45.53	43.69	45.06	581300
2007-08-27	45.20	45.33	43.32	44.25	336500
2007-08-28	44.25	44.30	42.80	43.19	342900
2007-08-29	43.60	44.35	43.40	44.31	299800
2007-08-30	44.05	46.99	43.75	46.01	681900
2007-08-31	46.75	49.27	46.75	48.47	602300
2007-09-04	48.70	49.77	48.60	49.47	335700
2007-09-05	49.10	50.03	48.74	49.89	350800
2007-09-06	49.89	50.65	48.29	48.62	454100
2007-09-07	47.50	47.89	46.25	47.35	260600
2007-09-10	47.90	48.05	45.60	46.62	316300
2007-09-11	46.88	47.50	46.13	46.99	317700
2007-09-12	46.66	47.28	45.69	46.23	324600
2007-09-13	46.38	47.95	45.73	47.46	303200
2007-09-14	46.71	47.83	46.53	47.36	404400
2007-09-17	47.21	47.34	45.68	46.08	401200
2007-09-18	46.10	47.34	45.01	47.20	576400
2007-09-19	47.30	48.50	47.00	47.38	309500
2007-09-20	47.35	47.95	45.62	45.87	409100
2007-09-21	46.05	46.25	45.45	45.69	192000
2007-09-24	45.23	45.52	43.61	44.45	305100
2007-09-25	44.46	44.46	38.63	42.10	3380600
2007-09-26	42.31	42.54	41.20	42.39	616500
2007-09-27	42.52	42.52	39.78	40.43	1045300
2007-09-28	40.00	40.60	38.31	40.05	1447200
2007-10-01	40.05	40.70	38.66	39.77	893700
2007-10-02	40.09	43.28	39.36	42.80	1083000
2007-10-03	42.50	43.20	41.06	42.96	657000
2007-10-04	43.29	44.79	42.65	43.80	799900
2007-10-05	43.90	45.24	43.32	44.66	493900
2007-10-08	45.22	45.22	43.09	43.87	329700
2007-10-09	44.48	44.48	42.46	43.65	590400
2007-10-10	43.39	43.75	42.33	42.87	397600
2007-10-11	40.89	42.33	38.50	40.37	1488600
2007-10-12	40.30	40.75	39.36	40.54	614700
2007-10-15	40.65	40.76	37.94	38.98	800800
2007-10-16	37.92	39.21	37.51	39.05	506500
2007-10-17	39.69	39.75	37.30	38.72	539900
2007-10-18	38.50	38.80	37.40	37.91	537700
2007-10-19	37.50	38.19	37.08	37.63	962300
2007-10-22	36.16	38.10	35.29	37.75	772000
2007-10-23	38.50	39.98	37.50	39.59	815500
2007-10-24	39.49	39.61	38.89	39.40	618400
2007-10-25	39.40	39.60	37.91	38.67	632300
2007-10-26	40.32	40.32	37.63	38.52	392000
2007-10-29	38.70	39.55	37.70	39.24	525600
2007-10-30	38.99	40.20	38.47	39.14	583300
2007-10-31	39.48	39.50	36.15	37.81	1366800
2007-11-01	36.80	37.37	35.82	35.89	719600
2007-11-02	35.55	36.38	35.08	35.58	450800
2007-11-05	35.25	35.28	34.00	34.65	449713
2007-11-06	34.93	34.94	33.36	33.86	438700
2007-11-07	33.07	33.48	32.34	32.70	555780
2007-11-08	33.14	34.25	31.55	33.63	800500
2007-11-09	33.84	33.99	32.17	32.62	409990
2007-11-12	32.37	35.48	32.37	33.00	534511
2007-11-13	33.29	34.85	33.29	33.96	879500
2007-11-14	34.84	34.84	32.30	32.80	753790
2007-11-15	34.43	35.10	33.10	34.44	1139004
2007-11-16	34.25	34.37	32.80	33.15	526600
2007-11-19	32.53	33.00	30.39	31.43	667615
2007-11-20	31.18	32.78	30.59	31.14	793250
2007-11-21	30.41	31.26	30.25	30.87	642000
2007-11-23	31.68	32.56	31.55	32.06	304500
2007-11-26	32.37	33.43	32.05	32.40	526240
2007-11-27	33.12	33.12	31.25	31.67	369600
2007-11-28	31.67	34.01	31.67	33.50	1016145
2007-11-29	33.50	34.60	33.09	34.04	651173
2007-11-30	34.75	36.69	34.75	36.13	974700
2007-12-03	35.93	37.46	35.93	37.45	762320
2007-12-04	37.14	38.33	36.98	37.64	681500
2007-12-05	38.40	38.72	37.42	37.79	649300
2007-12-06	38.17	39.25	37.55	37.90	560300
2007-12-07	38.19	39.00	38.00	38.75	474414
2007-12-10	38.75	39.11	37.97	38.70	217800
2007-12-11	38.74	38.90	37.90	38.15	432700
2007-12-12	38.59	38.91	36.14	36.37	842800
2007-12-13	35.45	38.61	35.27	37.68	773800
2007-12-14	37.50	38.85	36.96	38.02	523700
2007-12-17	37.92	38.70	36.97	37.91	386600
2007-12-18	38.01	38.60	37.64	38.51	452300
2007-12-19	38.67	38.70	37.81	38.18	504700
2007-12-20	38.25	38.50	37.65	38.47	715600
2007-12-21	38.46	38.70	36.80	38.39	396300
2007-12-24	38.28	38.93	37.86	38.40	76700
2007-12-26	38.19	38.27	37.62	38.10	127800
2007-12-27	38.10	38.10	37.17	37.72	206900
2007-12-28	38.04	38.20	36.15	36.90	274800
2007-12-31	37.26	37.85	36.47	37.57	477800
2008-01-02	37.63	37.84	36.83	37.38	413900
2008-01-03	37.30	37.30	35.09	35.83	462400
2008-01-04	35.29	35.49	34.26	34.94	333800
2008-01-07	35.56	35.56	32.90	34.73	714500
2008-01-08	34.82	35.29	34.07	34.53	680300
2008-01-09	34.77	34.77	33.00	34.22	458900
2008-01-10	34.01	36.69	32.59	36.08	658620
2008-01-11	36.71	36.71	33.71	34.30	577177
2008-01-14	34.55	34.55	32.82	33.75	409801
2008-01-15	33.65	35.46	33.60	35.15	413100
2008-01-16	34.75	36.21	33.83	35.64	363600
2008-01-17	35.94	36.70	34.94	35.40	348238
2008-01-18	35.74	36.50	35.25	35.79	295196
2008-01-22	34.38	37.40	34.20	37.15	663209
2008-01-23	37.19	38.98	35.91	38.73	493649
2008-01-24	38.75	38.80	36.40	36.86	392712
2008-01-25	37.00	37.40	35.25	35.93	266300
2008-01-28	35.48	37.43	35.48	37.16	199380
2008-01-29	36.98	37.74	36.40	37.04	198200
2008-01-30	37.25	38.78	37.14	37.91	379092
2008-01-31	37.43	40.25	37.35	39.03	681607
2008-02-01	39.15	41.56	39.14	41.53	947111
2008-02-04	41.76	41.77	40.03	41.00	377400
2008-02-05	40.80	41.62	38.74	39.30	467100
2008-02-06	39.27	41.20	38.52	38.70	412207
2008-02-07	38.70	40.78	38.51	40.51	390330
2008-02-08	40.62	40.75	39.06	40.10	270934
2008-02-11	40.11	40.32	38.92	39.93	110200
2008-02-12	40.13	41.50	38.80	39.40	199640
2008-02-13	40.20	40.53	39.31	40.44	140600
2008-02-14	40.25	40.25	38.18	38.98	229050
2008-02-15	39.05	39.09	38.13	38.66	174100
2008-02-19	39.15	39.29	37.19	38.12	299300
2008-02-20	38.05	38.40	37.25	38.09	533721
2008-02-21	40.25	41.97	39.18	40.40	567840
2008-02-22	40.13	40.38	38.49	39.33	600236
2008-02-25	39.29	39.83	38.38	39.57	591000
2008-02-26	39.50	39.73	38.36	39.08	448900
2008-02-27	39.45	39.69	38.32	38.78	383700
2008-02-28	38.70	39.20	36.40	37.08	442300
2008-02-29	36.84	37.38	36.01	36.11	621051
2008-03-03	36.01	36.25	33.92	35.81	484785
2008-03-04	35.60	36.20	34.46	35.84	536023
2008-03-05	35.69	36.22	34.61	35.94	652800
2008-03-06	35.90	36.00	33.97	34.56	371900
2008-03-07	34.11	36.08	33.50	34.06	288100
2008-03-10	34.27	34.53	32.73	33.70	676600
2008-03-11	34.18	34.77	33.19	34.29	634100
2008-03-12	34.55	34.55	32.60	33.03	608140
2008-03-13	32.85	34.57	32.14	33.43	479068
2008-03-14	33.78	33.78	30.97	32.16	377832
2008-03-17	31.00	31.63	30.00	31.26	332500
2008-03-18	31.13	33.71	30.01	33.29	738207
2008-03-19	33.07	33.74	32.40	33.40	580300
2008-03-20	33.64	35.19	33.40	34.92	391396
2008-03-24	34.92	36.74	34.66	36.44	850249
2008-03-25	36.44	38.29	35.93	37.66	573800
2008-03-26	37.20	37.70	36.69	37.39	422800
2008-03-27	37.00	38.26	36.13	37.05	292500
2008-03-28	37.09	37.30	36.04	36.76	267684
2008-03-31	36.65	38.39	35.77	38.11	539309
2008-04-01	38.75	40.74	38.13	40.06	692450
2008-04-02	39.92	40.43	39.10	39.96	464300
2008-04-03	38.18	40.16	38.01	39.66	534429
2008-04-04	39.36	39.51	38.75	39.31	821800
2008-04-07	39.36	39.40	38.74	39.20	257200
2008-04-08	39.02	39.43	38.45	39.12	358300
2008-04-09	39.32	39.32	37.27	37.59	466498
2008-04-10	37.67	38.58	37.17	38.13	322900
2008-04-11	37.89	38.40	37.25	37.83	228103
2008-04-14	37.80	38.26	37.49	38.19	258667
2008-04-15	38.65	39.04	37.24	37.62	340796
2008-04-16	37.80	38.55	37.61	38.33	609572
2008-04-17	38.19	39.33	38.05	39.04	314914
2008-04-18	39.47	40.00	39.18	39.85	120396
2008-04-21	39.83	40.00	38.64	39.36	173327
2008-04-22	39.01	39.17	34.73	36.11	1049304
2008-04-23	36.10	36.11	34.53	35.82	394062
2008-04-24	35.73	38.14	35.73	37.52	307566
2008-04-25	37.97	37.97	36.85	37.28	271136
2008-04-28	37.11	39.11	37.11	38.83	365388
2008-04-29	38.77	39.59	38.40	38.63	583896
2008-04-30	38.75	39.90	38.50	39.09	609021
2008-05-01	39.33	42.55	38.84	41.36	801413
2008-05-02	41.72	43.48	40.90	43.48	667963
2008-05-05	43.25	43.64	41.88	41.88	353131
2008-05-06	41.44	41.72	38.80	39.59	639736
2008-05-07	39.29	40.49	37.73	38.03	464190
2008-05-08	37.75	37.81	33.50	36.41	1085639
2008-05-09	35.69	36.50	34.63	35.40	452755
2008-05-12	35.49	36.45	35.31	35.60	305618
2008-05-13	35.60	36.05	35.00	35.57	392157
2008-05-14	35.57	36.17	34.74	34.79	429757
2008-05-15	34.43	35.99	34.25	35.83	411657
2008-05-16	36.29	36.50	35.11	35.80	2160344
2008-05-19	35.58	36.40	34.08	34.40	819371
2008-05-20	34.05	34.50	33.56	33.94	734372
2008-05-21	33.80	33.88	31.36	31.65	885491
2008-05-22	31.67	32.77	30.73	31.03	632599
2008-05-23	30.65	30.69	29.69	30.06	1052993
2008-05-27	30.20	31.90	29.70	31.40	859155
2008-05-28	31.99	33.32	31.52	31.65	709615
2008-05-29	31.99	34.35	31.61	34.03	845312
2008-05-30	34.18	34.25	33.03	33.47	264310
2008-06-02	33.54	33.95	32.02	33.03	294608
2008-06-03	33.16	33.99	32.79	32.93	417235
2008-06-04	32.99	33.78	32.70	33.05	500435
2008-06-05	33.17	34.90	32.89	34.35	595492
2008-06-06	34.00	34.07	32.15	32.73	623045
2008-06-09	32.90	33.41	31.50	32.05	519168
2008-06-10	31.90	33.08	31.44	31.81	596788
2008-06-11	31.34	31.48	29.58	29.83	805265
2008-06-12	30.25	31.22	29.06	29.51	444664
2008-06-13	29.82	30.45	29.56	29.98	583972
2008-06-16	29.78	30.99	29.75	30.75	506934
2008-06-17	31.08	32.14	30.79	30.88	599343
2008-06-18	30.09	30.59	29.61	30.47	451099
2008-06-19	30.39	32.24	30.23	32.17	886972
2008-06-20	31.99	31.99	30.50	31.44	1151006
2008-06-23	31.55	31.80	30.86	30.97	693070
2008-06-24	30.57	31.52	29.61	30.76	438440
2008-06-25	30.99	33.00	30.99	31.16	428563
2008-06-26	30.30	30.36	29.01	29.40	691782
2008-06-27	29.50	30.15	28.83	29.32	1181645
2008-06-30	28.44	29.30	27.53	28.16	824978
2008-07-01	27.95	28.44	26.95	28.11	444179
2008-07-02	28.42	28.67	27.07	27.21	564424
2008-07-03	27.21	27.36	26.09	26.56	387348
2008-07-07	26.91	27.28	26.11	26.15	569249
2008-07-08	26.20	27.38	26.20	27.05	886366
2008-07-09	27.54	27.54	26.10	26.26	785107
2008-07-10	26.41	26.63	25.41	26.03	523103
2008-07-11	25.28	26.48	24.76	25.67	626117
2008-07-14	26.10	26.33	25.36	25.55	605473
2008-07-15	25.09	28.35	24.69	27.22	856984
2008-07-16	27.38	31.10	27.23	30.92	1003849
2008-07-17	30.80	32.65	29.55	32.21	826298
2008-07-18	32.26	33.15	31.09	32.58	604180
2008-07-21	32.37	32.94	30.99	31.60	273177
2008-07-22	31.15	35.18	30.80	34.82	1037070
2008-07-23	35.20	36.31	33.76	34.70	820678
2008-07-24	34.50	34.64	31.77	33.09	503930
2008-07-25	33.29	35.47	33.29	34.96	732694
2008-07-28	34.15	34.91	33.10	33.45	1006548
2008-07-29	33.45	35.99	33.45	34.93	750657
2008-07-30	35.28	36.95	34.41	35.25	704136
2008-07-31	34.82	36.40	34.75	35.80	379811
2008-08-01	35.80	36.05	34.00	35.01	343659
2008-08-04	34.99	36.68	33.91	35.91	544822
2008-08-05	36.25	38.28	35.99	37.96	878972
2008-08-06	37.90	38.47	36.59	37.96	390099
2008-08-07	37.09	38.13	34.76	35.79	970174
2008-08-08	36.47	38.24	35.26	37.35	1239477
2008-08-11	37.52	38.50	36.00	37.46	604005
2008-08-12	37.60	38.82	37.27	38.25	589415
2008-08-13	38.00	38.00	35.91	36.86	405841
2008-08-14	37.72	39.50	37.72	38.95	602374
2008-08-15	38.50	41.26	38.50	40.46	872224
2008-08-18	40.55	42.00	38.84	39.24	647603
2008-08-19	38.70	38.85	36.01	36.93	536343
2008-08-20	36.84	37.29	35.30	36.66	504993
2008-08-21	35.94	37.29	35.40	36.59	507113
2008-08-22	36.96	38.03	36.62	37.48	502545
2008-08-25	37.10	38.14	36.53	37.10	385457
2008-08-26	36.62	36.91	34.96	35.24	427346
2008-08-27	35.10	36.10	35.10	35.67	426313
2008-08-28	35.85	38.00	35.73	37.30	381281
2008-08-29	36.78	38.40	36.59	38.18	205116
2008-09-02	41.20	41.81	39.12	40.72	709998
2008-09-03	40.56	42.00	39.70	40.55	475061
2008-09-04	40.00	41.87	38.26	39.67	589189
2008-09-05	39.46	39.54	38.18	38.57	347509
2008-09-08	39.80	39.80	35.83	38.41	516908
2008-09-09	38.39	40.03	37.25	37.49	363069
2008-09-10	37.75	38.45	36.13	37.93	586733
2008-09-11	37.37	40.35	36.82	40.03	443969
2008-09-12	39.30	40.82	39.00	40.38	351149
2008-09-15	40.00	41.51	39.03	39.86	405118
2008-09-16	40.85	41.98	39.98	41.53	646022
2008-09-17	40.21	40.91	36.50	37.15	602206
2008-09-18	36.95	36.96	32.00	35.03	1029534
2008-09-19	37.62	38.05	32.00	35.94	285375
2008-09-22	36.01	36.31	33.09	33.82	394231
2008-09-23	34.08	34.51	31.94	32.42	495447
2008-09-24	32.07	33.64	31.87	33.00	508488
2008-09-25	33.35	34.20	32.50	34.17	379212
2008-09-26	33.23	34.02	32.37	32.90	146228
2008-09-29	31.92	32.19	29.74	30.89	629195
2008-09-30	30.70	32.74	29.93	32.50	603059
2008-10-01	32.06	33.77	31.69	33.64	613850
2008-10-02	33.40	34.00	29.37	30.14	494788
2008-10-03	30.55	30.72	27.99	28.07	383563
2008-10-06	27.73	28.38	23.83	26.74	1053181
2008-10-07	26.75	27.21	23.75	23.98	566755
2008-10-08	23.80	25.27	21.93	25.00	1008776
2008-10-09	25.51	26.44	22.36	22.76	564408
2008-10-10	21.32	24.03	20.69	22.94	903195
2008-10-13	23.81	25.12	23.41	24.79	548332
2008-10-14	25.67	25.67	21.80	22.54	1513672
2008-10-15	22.00	22.86	20.70	20.81	719883
2008-10-16	21.01	25.10	19.44	24.50	1742411
2008-10-17	23.95	25.19	22.83	25.01	937967
2008-10-20	25.14	29.88	24.65	29.66	1403362
2008-10-21	29.65	30.25	28.22	28.33	679266
2008-10-22	27.80	28.51	25.16	26.55	651342
2008-10-23	25.75	26.42	22.45	23.06	958092
2008-10-24	21.38	22.79	20.00	21.21	912052
2008-10-27	21.49	21.92	20.10	20.33	819195
2008-10-28	21.00	25.36	20.93	25.29	1325642
2008-10-29	25.00	25.11	22.90	24.59	697514
2008-10-30	25.49	26.77	24.68	26.23	592181
2008-10-31	26.02	27.00	24.85	25.37	701764
2008-11-03	25.48	26.76	25.26	26.05	565656
2008-11-04	26.36	27.00	23.98	25.02	538452
2008-11-05	24.65	25.38	24.14	24.24	316086
2008-11-06	23.59	24.30	22.62	23.53	598892
2008-11-07	23.82	24.06	23.13	23.75	377267
2008-11-10	24.46	24.86	23.00	23.36	366916
2008-11-11	23.01	23.67	22.50	23.15	440537
2008-11-12	23.00	23.42	21.70	22.77	770271
2008-11-13	21.00	25.52	21.00	25.47	588295
2008-11-14	24.25	25.65	23.98	24.04	709538
2008-11-17	23.65	24.69	22.84	24.12	434065
2008-11-18	24.07	24.63	23.28	24.54	380832
2008-11-19	24.80	24.80	20.82	20.88	655246
2008-11-20	20.55	22.52	18.66	19.14	1120368
2008-11-21	19.67	20.89	18.00	18.57	713842
2008-11-24	19.01	21.07	19.00	20.72	500065
2008-11-25	21.01	22.12	20.56	21.94	429636
2008-11-26	21.15	22.40	21.03	21.70	236024
2008-11-28	21.84	22.20	21.36	22.17	118829
2008-12-01	22.17	23.49	21.60	23.07	637977
2008-12-02	23.29	24.49	22.39	24.20	469392
2008-12-03	23.66	24.76	23.30	24.12	470037
2008-12-04	23.89	24.82	22.71	23.14	363436
2008-12-05	22.92	25.75	22.34	25.71	487772
2008-12-08	25.76	27.50	24.52	27.44	555647
2008-12-09	26.91	27.25	24.27	24.39	683335
2008-12-10	23.85	26.06	23.80	25.96	661610
2008-12-11	25.43	26.47	24.42	24.83	716086
2008-12-12	24.84	25.86	24.01	25.68	1084480
2008-12-15	25.15	25.90	24.71	25.62	638186
2008-12-16	26.00	28.48	25.89	28.17	985726
2008-12-17	27.82	29.74	27.53	29.18	681924
2008-12-18	29.40	30.81	29.01	29.92	786899
2008-12-19	30.13	30.15	28.61	28.86	397880
2008-12-22	28.90	29.80	28.11	29.47	518409
2008-12-23	29.54	29.70	28.24	28.69	538008
2008-12-24	28.70	29.49	28.32	28.60	110241
2008-12-26	29.12	30.02	28.36	29.98	256267
2008-12-29	29.98	29.98	28.66	29.73	397274
2008-12-30	29.99	30.60	28.75	29.52	458503
2008-12-31	29.69	30.90	29.30	30.32	297674
2009-01-02	30.62	31.08	29.52	29.75	715515
2009-01-05	29.69	30.09	28.13	29.96	637727
2009-01-06	30.19	31.07	29.98	31.05	415816
2009-01-07	30.65	31.81	30.51	30.80	454877
2009-01-08	30.50	31.60	29.76	31.46	491708
2009-01-09	31.95	31.95	29.56	29.64	293273
2009-01-12	29.76	29.91	28.26	29.22	416914
2009-01-13	28.91	30.22	28.72	29.40	410669
2009-01-14	28.80	30.93	27.50	30.56	1119123
2009-01-15	30.32	32.00	29.20	30.78	433113
2009-01-16	30.17	32.00	30.17	31.59	308444
2009-01-20	31.75	31.79	28.65	28.79	537085
2009-01-21	29.20	29.50	26.89	28.55	552870
2009-01-22	28.33	28.98	27.67	28.25	235145
2009-01-23	27.73	27.88	26.67	27.06	358657
2009-01-26	27.30	27.30	25.87	26.38	236171
2009-01-27	26.38	27.09	25.48	27.07	390017
2009-01-28	27.60	29.25	27.25	29.00	334278
2009-01-29	28.49	28.96	26.70	27.05	161713
2009-01-30	27.39	27.87	25.92	26.24	371405
2009-02-02	26.04	27.03	25.71	26.04	406371
2009-02-03	25.95	27.96	25.67	27.76	331736
2009-02-04	27.79	28.23	26.76	26.90	166383
2009-02-05	26.65	29.00	26.36	28.76	487832
2009-02-06	28.74	32.00	28.51	31.86	704915
2009-02-09	31.55	31.69	30.69	31.12	413951
2009-02-10	30.77	31.95	30.77	31.36	364377
2009-02-11	31.51	33.10	31.28	32.00	639884
2009-02-12	31.22	32.47	31.15	32.31	243525
2009-02-13	32.70	33.03	31.66	31.74	373589
2009-02-17	30.91	31.06	29.26	29.37	464002
2009-02-18	29.65	30.03	28.70	29.49	370544
2009-02-19	30.68	31.57	29.81	29.91	513949
2009-02-20	29.54	29.54	26.60	28.50	568081
2009-02-23	28.61	29.95	26.26	26.31	506367
2009-02-24	26.84	28.59	26.55	28.34	410901
2009-02-25	28.39	28.46	26.05	27.15	298225
2009-02-26	27.21	27.50	26.34	26.55	204786
2009-02-27	26.01	27.23	25.35	26.43	336006
2009-03-02	26.49	26.67	24.98	25.04	520346
2009-03-03	26.06	26.06	23.38	23.67	618039
2009-03-04	24.00	24.74	23.77	24.50	499264
2009-03-05	23.92	24.01	21.90	22.46	589853
2009-03-06	22.91	22.91	20.36	21.51	1232856
2009-03-09	21.20	23.20	20.99	22.83	464218
2009-03-10	23.01	24.39	23.01	24.37	367813
2009-03-11	24.46	25.04	23.32	24.05	350231
2009-03-12	23.96	24.20	22.98	24.03	350110
2009-03-13	24.22	24.95	23.92	24.14	187824
2009-03-16	24.50	25.44	23.68	23.80	367618
2009-03-17	23.99	24.71	23.28	24.71	200650
2009-03-18	24.77	25.91	24.26	25.63	376267
2009-03-19	25.39	25.39	24.34	24.60	468207
2009-03-20	24.69	25.05	24.24	24.48	408098
2009-03-23	25.23	26.04	24.85	26.03	542796
2009-03-24	25.64	26.89	25.04	26.27	394845
2009-03-25	26.69	27.50	26.07	26.60	433903
2009-03-26	26.97	28.50	26.90	28.22	686902
2009-03-27	27.63	28.06	27.07	27.86	283979
2009-03-30	27.66	27.74	26.73	27.44	397997
2009-03-31	27.99	28.99	27.15	28.67	576722
2009-04-01	27.99	31.14	27.76	31.09	882901
2009-04-02	31.76	33.10	31.20	31.54	644410
2009-04-03	30.14	31.56	28.85	29.57	508822
2009-04-06	29.58	30.89	28.85	30.69	239057
2009-04-07	30.31	30.33	29.21	29.26	303819
2009-04-08	29.51	30.91	29.31	30.69	378580
2009-04-09	30.64	32.42	30.48	32.21	419128
2009-04-13	32.24	32.47	31.25	31.76	458121
2009-04-14	30.57	32.37	30.57	31.70	482368
2009-04-15	31.55	32.42	30.33	32.03	649897
2009-04-16	32.30	32.48	31.10	32.12	464983
2009-04-17	32.12	32.12	30.74	31.85	355083
2009-04-20	31.45	31.75	30.16	30.66	323247
2009-04-21	30.44	32.55	30.44	32.55	490408
2009-04-22	32.20	34.31	31.79	33.08	626167
2009-04-23	33.25	33.53	32.38	33.22	414077
2009-04-24	33.24	33.66	31.94	32.34	382932
2009-04-27	31.51	31.51	27.20	29.23	1982170
2009-04-28	29.23	29.90	28.89	29.79	730707
2009-04-29	29.60	33.11	29.60	32.22	901565
2009-04-30	32.83	32.83	30.60	30.65	381692
2009-05-01	30.54	31.57	30.25	31.17	302426
2009-05-04	31.76	33.65	31.76	33.09	454330
2009-05-05	33.25	33.50	32.25	33.26	471630
2009-05-06	33.76	33.76	32.12	33.19	600619
2009-05-07	36.85	38.51	35.99	37.17	1805324
2009-05-08	37.41	38.24	36.40	38.24	668802
2009-05-11	37.05	39.09	36.80	37.94	492205
2009-05-12	38.25	38.48	35.25	36.17	497994
2009-05-13	35.75	35.75	34.24	34.63	432987
2009-05-14	35.10	36.12	34.45	35.19	345312
2009-05-15	35.22	35.45	34.65	35.20	458550
2009-05-18	35.35	36.27	34.75	36.17	566145
2009-05-19	36.33	36.56	35.02	35.09	387173
2009-05-20	35.31	36.41	34.91	35.01	336520
2009-05-21	34.69	35.69	34.68	35.31	165873
2009-05-22	35.16	35.68	34.35	35.47	222448
2009-05-26	34.76	35.31	33.50	34.65	467596
2009-05-27	34.55	34.73	33.50	33.67	785869
2009-05-28	34.21	34.81	32.85	33.24	564350
2009-05-29	33.91	35.47	33.32	34.82	554147
2009-06-01	35.51	36.67	35.07	36.56	565091
2009-06-02	36.24	38.48	36.03	38.01	423036
2009-06-03	38.16	38.90	37.35	38.41	558886
2009-06-04	38.19	39.05	37.07	37.81	341290
2009-06-05	38.83	40.86	37.72	39.17	581053
2009-06-08	38.51	38.56	35.90	36.04	798988
2009-06-09	35.13	35.83	34.29	35.50	663416
2009-06-10	35.30	35.94	35.00	35.04	662512
2009-06-11	35.27	36.31	34.66	35.76	302479
2009-06-12	35.31	36.00	35.14	35.95	472181
2009-06-15	35.64	35.64	34.77	35.31	273810
2009-06-16	35.28	36.32	34.82	34.86	304594
2009-06-17	34.80	36.24	34.41	35.17	304440
2009-06-18	35.50	37.01	34.49	36.87	482945
2009-06-19	36.87	38.00	36.84	37.62	323129
2009-06-22	38.12	38.12	36.11	36.14	363548
2009-06-23	36.14	37.17	35.26	36.85	514576
2009-06-24	36.98	39.92	36.52	38.40	1100200
2009-06-25	38.30	42.17	37.85	41.23	1572979
2009-06-26	41.32	41.47	40.06	40.18	771362
2009-06-29	40.54	41.86	40.10	41.63	468017
2009-06-30	41.55	41.68	40.34	40.82	376974
2009-07-01	41.11	41.92	41.01	41.20	252505
2009-07-02	40.52	41.14	39.78	40.55	360776
2009-07-06	40.75	41.98	40.50	41.84	554081
2009-07-07	41.61	41.73	40.73	41.12	260013
2009-07-08	41.40	41.74	39.83	40.71	260256
2009-07-09	40.67	41.07	39.73	40.56	175044
2009-07-10	39.97	41.15	39.50	40.99	138623
2009-07-13	41.25	42.21	40.00	41.97	423692
2009-07-14	40.31	40.44	39.22	39.94	551927
2009-07-15	40.49	41.50	39.72	41.23	377980
2009-07-16	41.26	41.34	39.43	40.52	283021
2009-07-17	40.43	41.17	39.76	41.02	231596
2009-07-20	41.52	42.73	40.89	42.62	422367
2009-07-21	43.01	43.13	40.70	41.30	233441
2009-07-22	41.25	41.54	40.15	40.45	265836
2009-07-23	40.50	42.00	40.26	42.00	274569
2009-07-24	41.92	43.04	41.82	42.95	279534
2009-07-27	42.62	43.17	42.17	42.88	144502
2009-07-28	42.40	43.46	42.10	43.43	249589
2009-07-29	43.14	43.29	42.18	42.36	253248
2009-07-30	40.24	41.59	40.11	40.55	291443
2009-07-31	40.70	41.16	40.25	40.54	270198
2009-08-03	40.66	41.25	40.20	40.33	286046
2009-08-04	40.00	41.75	39.75	41.49	260066
2009-08-05	41.92	42.95	40.53	42.62	293354
2009-08-06	44.70	45.80	43.04	43.34	685871
2009-08-07	43.12	44.58	43.10	43.51	262560
2009-08-10	43.22	43.22	41.41	41.45	221614
2009-08-11	41.21	41.39	39.90	40.24	367036
2009-08-12	40.17	40.71	39.79	39.95	341369
2009-08-13	40.50	41.49	39.51	41.39	447212
2009-08-14	40.91	41.16	39.76	39.99	377609
2009-08-17	39.55	39.73	38.15	39.53	371737
2009-08-18	40.26	40.90	39.79	40.82	232879
2009-08-19	40.26	41.28	40.01	41.10	302047
2009-08-20	41.11	42.14	40.98	41.83	365277
2009-08-21	42.14	43.49	41.86	43.21	281282
2009-08-24	43.57	44.53	43.26	43.77	543488
2009-08-25	44.58	45.00	44.06	44.80	402216
2009-08-26	44.60	45.91	44.26	44.90	635485
2009-08-27	44.60	44.75	43.44	44.21	432292
2009-08-28	44.18	44.48	42.13	42.99	298319
2009-08-31	42.77	42.77	41.64	41.77	291591
2009-09-01	41.34	42.68	39.38	39.66	704643
2009-09-02	39.17	39.75	38.66	39.49	317404
2009-09-03	39.70	39.94	39.18	39.64	313570
2009-09-04	39.32	39.71	39.00	39.57	288185
2009-09-08	39.47	39.93	38.99	39.44	433536
2009-09-09	39.44	41.54	39.44	40.53	648457
2009-09-10	40.74	42.90	40.74	42.29	342322
2009-09-11	42.17	43.36	42.00	42.71	368403
2009-09-14	42.24	43.31	42.24	43.03	316972
2009-09-15	43.08	43.77	42.77	43.72	396707
2009-09-16	44.24	44.99	43.72	44.27	346525
2009-09-17	44.25	45.39	44.13	45.16	395946
2009-09-18	45.26	46.05	44.83	45.98	358364
2009-09-21	45.55	46.65	45.55	46.08	348889
2009-09-22	45.76	46.57	45.30	46.55	246397
2009-09-23	46.70	46.70	44.75	44.75	169478
2009-09-24	44.91	44.91	43.41	44.12	237984
2009-09-25	44.27	45.20	43.50	43.66	219599
2009-09-28	43.92	44.15	43.55	43.83	121870
2009-09-29	43.84	44.19	43.25	43.82	92671
2009-09-30	44.10	44.90	42.86	44.49	209615
2009-10-01	44.15	44.15	42.81	42.90	198516
2009-10-02	42.72	44.40	42.43	42.80	246414
2009-10-05	43.35	44.03	42.52	43.94	202048
2009-10-06	44.36	44.92	43.92	44.57	175664
2009-10-07	44.49	44.52	43.85	44.00	205852
2009-10-08	44.50	44.90	43.09	43.91	459821
2009-10-09	44.11	44.89	43.51	44.74	252614
2009-10-12	44.74	45.00	44.25	44.66	103150
2009-10-13	44.67	46.12	44.10	46.03	182963
2009-10-14	46.71	47.61	46.48	47.50	380256
2009-10-15	47.20	47.45	45.72	46.19	279750
2009-10-16	47.04	47.54	46.36	46.39	436546
2009-10-19	46.57	46.85	45.66	45.75	332878
2009-10-20	45.73	46.28	44.97	45.08	317568
2009-10-21	45.11	45.86	42.39	42.47	444441
2009-10-22	42.20	43.05	41.27	42.71	576521
2009-10-23	43.02	43.09	41.57	42.03	417826
2009-10-26	42.30	42.89	41.57	41.72	429831
2009-10-27	41.50	41.99	40.90	41.40	297616
2009-10-28	41.16	41.50	40.00	40.13	202512
2009-10-29	40.63	41.52	40.40	41.45	240246
2009-10-30	41.43	42.75	40.89	42.23	393009
2009-11-02	42.23	42.74	41.50	41.69	457954
2009-11-03	41.13	42.95	41.13	42.06	276437
2009-11-04	42.62	43.10	41.88	42.08	198792
2009-11-05	42.48	43.28	42.30	43.20	187171
2009-11-06	43.02	45.31	42.89	44.72	244629
2009-11-09	43.48	46.95	42.91	46.92	492933
2009-11-10	46.81	47.61	46.50	47.38	246411
2009-11-11	47.42	48.36	47.42	48.02	244675
2009-11-12	48.37	48.37	47.22	47.25	242683
2009-11-13	48.26	50.88	48.26	50.48	661064
2009-11-16	50.94	51.35	49.26	49.71	322863
2009-11-17	49.46	49.78	48.92	49.50	140460
2009-11-18	49.50	49.86	49.01	49.73	307555
2009-11-19	49.60	50.34	48.85	49.96	311447
2009-11-20	49.95	49.99	49.06	49.48	154501
2009-11-23	50.19	50.95	49.85	50.10	130023
2009-11-24	49.93	50.00	49.00	49.42	108130
2009-11-25	49.12	50.50	48.98	50.06	106183
2009-11-27	48.81	50.03	48.59	49.31	66191
2009-11-30	49.37	50.00	48.81	49.83	163624
2009-12-01	50.55	52.97	50.55	52.42	227937
2009-12-02	52.70	53.26	51.87	52.25	243690
2009-12-03	52.38	53.60	52.00	53.23	179500
2009-12-04	53.53	53.88	52.08	52.96	142489
2009-12-07	52.87	53.79	52.20	53.74	135718
2009-12-08	52.89	53.65	51.60	52.35	436284
2009-12-09	52.03	54.09	52.01	53.79	216550
2009-12-10	54.00	54.80	53.81	53.92	428174
2009-12-11	53.96	54.93	53.85	54.37	233072
2009-12-14	54.43	55.54	54.23	55.27	243870
2009-12-15	54.80	55.04	53.87	53.92	239299
2009-12-16	54.08	55.58	53.61	55.42	261819
2009-12-17	55.52	55.77	54.45	55.24	248811
2009-12-18	55.38	55.89	54.38	55.74	178567
2009-12-21	55.54	55.98	54.30	54.36	161766
2009-12-22	54.85	56.46	54.73	56.28	233223
2009-12-23	56.27	56.74	55.26	55.96	116399
2009-12-24	56.77	56.78	55.00	55.38	56762
2009-12-28	55.56	55.88	54.63	55.16	77574
2009-12-29	55.40	55.49	54.70	54.78	92912
2009-12-30	54.80	54.91	54.23	54.69	84661
2009-12-31	54.39	55.36	53.90	54.47	51435
2010-01-04	54.79	55.17	54.18	54.57	163724
2010-01-05	54.55	56.75	54.55	56.68	210144
2010-01-06	56.74	57.77	56.25	57.56	238587
2010-01-07	57.75	58.37	57.10	57.62	205861
2010-01-08	57.27	57.75	56.36	56.61	99749
2010-01-11	56.52	56.59	55.14	55.38	143415
2010-01-12	55.03	55.66	54.47	55.05	85188
2010-01-13	54.98	55.74	54.67	55.45	77561
2010-01-14	55.58	56.02	54.36	54.64	180052
2010-01-15	54.47	54.48	52.10	52.92	222513
2010-01-19	52.66	53.60	51.73	52.62	330694
2010-01-20	52.74	52.74	51.39	51.65	336146
2010-01-21	51.75	52.62	50.33	52.25	351847
2010-01-22	51.55	52.65	51.16	51.63	461751
2010-01-25	52.70	53.90	51.51	52.31	392545
2010-01-26	51.95	53.22	50.93	52.21	308712
2010-01-27	51.99	53.45	51.55	52.79	261863
2010-01-28	52.81	53.02	51.15	51.88	260295
2010-01-29	52.11	53.45	51.74	51.98	261492
2010-02-01	52.25	52.42	51.38	51.61	339350
2010-02-02	51.79	52.64	51.79	52.04	264829
2010-02-03	51.95	53.11	51.35	51.64	326306
2010-02-04	51.11	51.40	49.81	49.84	175098
2010-02-05	49.49	50.01	48.66	49.93	180813
2010-02-08	49.02	51.40	47.76	50.84	380108
2010-02-09	51.55	53.15	50.93	51.15	376442
2010-02-10	50.92	51.10	49.84	50.67	494365
2010-02-11	53.49	55.85	52.90	54.99	1260476
2010-02-12	54.97	55.60	54.17	55.00	378206
2010-02-16	55.55	55.59	54.67	55.08	143209
2010-02-17	55.45	55.68	54.99	55.19	164853
2010-02-18	55.50	55.54	54.81	54.99	167706
2010-02-19	54.60	55.40	54.56	55.33	254675
2010-02-22	55.73	56.33	55.14	55.50	239971
2010-02-23	55.63	55.90	54.38	55.03	202740
2010-02-24	54.83	55.83	54.65	55.14	128731
2010-02-25	54.55	54.89	54.01	54.45	187986
2010-02-26	54.68	54.75	54.00	54.39	255160
2010-03-01	54.76	54.97	54.22	54.48	266979
2010-03-02	54.16	54.57	53.87	54.36	235703
2010-03-03	54.74	55.01	54.49	54.55	109896
2010-03-04	54.27	54.41	53.50	54.10	223874
2010-03-05	54.30	55.04	54.01	55.04	979515
2010-03-08	55.25	55.61	53.95	54.13	141144
2010-03-09	54.13	57.11	54.13	56.54	571854
2010-03-10	56.84	58.38	56.82	57.49	303258
2010-03-11	57.47	57.85	56.90	57.75	143245
2010-03-12	57.52	59.59	57.38	59.48	261740
2010-03-15	59.64	59.80	58.79	58.96	173211
2010-03-16	58.95	59.12	57.97	58.37	120136
2010-03-17	58.34	58.34	57.70	58.16	235391
2010-03-18	57.05	58.00	55.40	57.04	321878
2010-03-19	56.76	57.20	56.25	57.12	849527
2010-03-22	56.80	58.55	56.28	58.04	282563
2010-03-23	58.03	58.40	57.35	58.28	142154
2010-03-24	58.17	58.65	57.08	57.37	109719
2010-03-25	57.27	58.38	56.46	58.10	266656
2010-03-26	58.45	59.83	57.90	58.43	226046
2010-03-29	58.69	59.19	58.26	58.52	131872
2010-03-30	58.72	60.50	58.72	59.87	271726
2010-03-31	59.87	61.74	59.68	60.80	300652
2010-04-01	61.20	62.12	61.03	61.90	402240
2010-04-05	62.25	62.25	60.44	60.66	499762
2010-04-06	60.48	61.15	59.73	59.76	287987
2010-04-07	59.17	60.31	59.17	60.28	345858
2010-04-08	60.36	60.74	59.83	59.93	352100
2010-04-09	60.00	62.17	59.84	62.03	352078
2010-04-12	62.37	63.08	61.15	62.63	296098
2010-04-13	62.46	62.67	60.77	60.98	322225
2010-04-14	61.25	61.50	60.18	60.50	296562
2010-04-15	60.50	60.67	58.00	59.57	376445
2010-04-16	59.21	59.40	57.78	58.21	192454
2010-04-19	58.19	58.60	57.19	58.17	305035
2010-04-20	58.22	59.14	57.41	57.80	227399
2010-04-21	58.10	58.10	56.78	57.56	228240
2010-04-22	57.40	58.15	56.10	57.82	362597
2010-04-23	57.86	58.97	57.85	58.76	254207
2010-04-26	59.07	59.07	58.13	58.58	226357
2010-04-27	58.62	58.66	56.35	56.67	197878
2010-04-28	56.70	56.98	56.11	56.86	176182
2010-04-29	57.03	57.96	56.93	57.35	294669
2010-04-30	57.22	58.39	56.62	56.68	274928
2010-05-03	56.87	58.84	56.87	58.64	272482
2010-05-04	57.67	58.21	55.57	56.04	252069
2010-05-05	55.66	55.97	53.67	54.80	758498
2010-05-06	51.27	53.29	50.20	52.07	816599
2010-05-07	51.98	53.30	51.19	51.87	767475
2010-05-10	54.64	54.64	52.33	52.89	687822
2010-05-11	52.58	54.40	52.11	53.71	326838
2010-05-12	54.07	55.19	53.71	54.83	147524
2010-05-13	54.55	55.48	53.45	53.63	193183
2010-05-14	53.31	53.31	52.20	52.68	138284
2010-05-17	52.80	54.23	52.08	52.68	349589
2010-05-18	53.21	53.48	51.11	51.26	211004
2010-05-19	51.23	51.83	50.00	51.20	186390
2010-05-20	50.00	50.69	47.78	47.80	318243
2010-05-21	47.06	49.71	47.06	49.22	329102
2010-05-24	49.00	49.99	48.99	49.51	184533
2010-05-25	47.65	48.90	46.36	48.15	489644
2010-05-26	48.00	49.26	47.43	48.61	421522
2010-05-27	49.74	51.48	49.63	51.47	312388
2010-05-28	51.29	51.56	50.87	51.00	185344
2010-06-01	50.71	51.58	50.13	50.58	270637
2010-06-02	50.86	51.27	50.48	51.19	255303
2010-06-03	50.97	52.33	50.83	50.94	272012
2010-06-04	49.74	50.10	48.81	48.89	106554
2010-06-07	47.38	53.48	46.49	47.86	457454
2010-06-08	47.58	48.05	46.96	47.88	311093
2010-06-09	48.00	48.88	47.06	47.34	578576
2010-06-10	48.28	48.82	47.42	47.54	522318
2010-06-11	47.34	48.66	47.31	47.76	1141839
2010-06-14	48.41	50.00	48.20	49.13	453132
2010-06-15	49.36	50.90	49.18	50.58	265553
2010-06-16	50.80	51.71	49.58	49.90	452155
2010-06-17	50.63	50.65	49.34	50.27	216008
2010-06-18	49.96	50.93	49.61	50.47	287693
2010-06-21	51.14	51.46	50.12	50.54	308455
2010-06-22	50.70	50.93	48.15	48.23	225945
2010-06-23	47.97	48.33	47.02	47.25	489893
2010-06-24	46.60	47.40	46.51	46.54	322942
2010-06-25	46.46	46.74	44.51	46.00	652763
2010-06-28	46.13	46.86	45.77	45.82	116192
2010-06-29	45.08	46.20	43.56	43.82	351797
2010-06-30	43.81	45.36	43.75	44.22	399835
2010-07-01	43.94	44.85	42.60	44.39	266735
2010-07-02	44.21	45.00	43.59	43.85	379308
2010-07-06	44.63	45.00	44.20	44.60	304338
2010-07-07	44.48	46.72	44.48	46.65	230707
2010-07-08	47.51	47.51	46.37	46.80	251682
2010-07-09	46.69	47.41	46.39	47.37	247279
2010-07-12	47.41	48.43	46.92	47.01	156572
2010-07-13	47.65	47.65	46.92	47.02	245117
2010-07-14	46.97	47.75	46.82	47.69	157015
2010-07-15	47.52	48.02	46.81	48.01	167641
2010-07-16	47.85	47.90	45.72	45.76	556409
2010-07-19	45.76	46.53	44.94	46.26	400428
2010-07-20	45.66	46.26	45.56	45.95	275623
2010-07-21	46.32	46.98	45.76	46.58	344014
2010-07-22	47.33	49.01	47.22	48.59	237936
2010-07-23	48.56	50.05	48.27	49.66	256029
2010-07-26	49.75	50.38	49.53	50.34	207724
2010-07-27	50.68	50.90	49.45	49.66	257706
2010-07-28	49.36	50.34	49.34	50.08	344941
2010-07-29	50.33	50.63	49.46	50.49	210025
2010-07-30	49.93	51.66	49.74	51.65	336668
2010-08-02	52.20	53.94	52.12	53.86	482179
2010-08-03	53.79	53.87	52.45	52.57	363131
2010-08-04	52.90	53.50	52.25	53.07	509742
2010-08-05	53.11	53.49	52.63	53.41	383953
2010-08-06	53.00	53.82	52.56	53.66	175471
2010-08-09	54.00	55.95	53.38	55.42	450824
2010-08-10	54.99	55.17	54.32	54.69	243993
2010-08-11	53.75	53.79	52.42	52.60	631685
2010-08-12	50.30	53.11	49.50	50.86	717641
2010-08-13	50.84	50.84	49.01	49.79	1050465
2010-08-16	50.00	51.45	49.81	50.85	690358
2010-08-17	51.22	53.69	51.16	53.47	520077
2010-08-18	53.52	53.67	53.10	53.37	184492
2010-08-19	52.96	53.36	52.21	52.44	256109
2010-08-20	52.27	52.58	51.67	52.41	203965
2010-08-23	52.35	52.98	50.51	50.57	372668
2010-08-24	50.00	50.16	48.89	49.36	309304
2010-08-25	48.97	49.07	47.18	47.95	508023
2010-08-26	48.01	48.31	47.35	47.50	327410
2010-08-27	48.05	48.56	47.44	48.46	148569
2010-08-30	48.50	48.94	48.07	48.17	155171
2010-08-31	47.76	49.01	47.76	48.78	252632
2010-09-01	49.30	50.53	49.30	50.41	329607
2010-09-02	50.46	52.14	50.34	51.63	471170
2010-09-03	52.17	52.43	51.25	51.51	123601
2010-09-07	51.03	51.67	50.56	51.27	174792
2010-09-08	51.54	51.54	50.66	50.81	231890
2010-09-09	51.47	51.48	50.05	50.24	319245
2010-09-10	50.25	50.50	50.16	50.27	274862
2010-09-13	51.00	51.25	50.42	50.85	139780
2010-09-14	50.81	50.81	50.26	50.43	263350
2010-09-15	50.29	50.96	50.25	50.81	138608
2010-09-16	50.68	50.74	50.12	50.60	246337
2010-09-17	50.78	50.99	50.09	50.25	115299
2010-09-20	50.40	50.99	50.33	50.66	171067
2010-09-21	50.49	51.00	50.25	50.48	210531
2010-09-22	50.56	51.15	50.08	51.01	530740
2010-09-23	50.65	51.43	50.42	50.64	109314
2010-09-24	51.17	51.77	50.18	50.50	202684
2010-09-27	50.65	51.68	50.34	51.53	313702
2010-09-28	51.69	52.22	51.46	51.94	348841
2010-09-29	51.57	52.76	51.57	52.72	212955
2010-09-30	53.03	54.05	53.03	53.91	514963
2010-10-01	54.42	54.95	53.84	54.01	325638
2010-10-04	52.80	53.99	52.35	52.56	355710
2010-10-05	52.90	53.49	52.90	53.12	221204
2010-10-06	53.17	53.34	52.39	52.83	224794
2010-10-07	52.98	53.25	52.15	52.56	133569
2010-10-08	52.56	52.89	52.09	52.59	204869
2010-10-11	52.40	52.40	50.31	50.31	335840
2010-10-12	50.10	50.23	48.74	49.00	498333
2010-10-13	49.40	49.40	48.00	48.57	889006
2010-10-14	48.47	48.97	48.04	48.60	286705
2010-10-15	49.00	49.19	48.53	49.18	248348
2010-10-18	49.21	49.47	47.71	48.50	340085
2010-10-19	48.12	48.76	47.50	47.78	389377
2010-10-20	48.04	48.49	47.59	47.63	301824
2010-10-21	47.88	48.03	46.97	47.19	198204
2010-10-22	47.35	48.06	47.13	47.79	156544
2010-10-25	48.21	48.30	47.65	48.05	279206
2010-10-26	47.95	48.56	47.80	48.19	198714
2010-10-27	47.85	48.55	47.01	48.47	241264
2010-10-28	49.01	50.39	48.75	50.22	374115
2010-10-29	50.10	50.80	48.31	50.73	523541
2010-11-01	50.99	51.31	49.04	49.50	251313
2010-11-02	49.90	50.85	49.51	50.80	238167
2010-11-03	50.69	51.19	50.14	50.58	271196
2010-11-04	51.43	52.70	51.23	51.78	290274
2010-11-05	52.56	52.56	51.67	51.86	92059
2010-11-08	51.73	51.89	50.29	50.67	420168
2010-11-09	51.26	51.35	50.58	50.72	444067
2010-11-10	50.27	51.05	49.87	50.66	361800
2010-11-11	50.09	51.22	50.09	51.15	128415
2010-11-12	51.49	54.37	51.19	54.26	691805
2010-11-15	54.30	55.00	54.20	54.56	313762
2010-11-16	54.20	54.31	53.27	53.67	240414
2010-11-17	53.89	54.10	53.50	54.02	276743
2010-11-18	54.43	55.00	54.28	54.85	218762
2010-11-19	55.12	56.50	54.99	56.28	470067
2010-11-22	56.11	56.47	55.25	56.22	240982
2010-11-23	55.69	55.72	54.92	55.00	211390
2010-11-24	55.59	56.62	55.10	56.40	287024
2010-11-26	56.18	56.59	55.77	56.01	142581
2010-11-29	56.00	56.04	54.81	55.77	168240
2010-11-30	55.50	55.85	54.91	55.77	305145
2010-12-01	56.95	57.15	55.62	56.90	294872
2010-12-02	57.22	57.84	56.84	57.21	189589
2010-12-03	57.08	58.08	56.72	57.89	129062
2010-12-06	57.78	58.50	57.65	58.32	249393
2010-12-07	58.54	58.64	56.90	57.29	273193
2010-12-08	57.31	57.52	56.08	56.26	151321
2010-12-09	56.63	56.76	56.00	56.66	214547
2010-12-10	56.80	57.17	56.33	57.09	85850
2010-12-13	57.61	57.61	56.24	56.39	105823
2010-12-14	56.82	57.02	56.24	56.85	130354
2010-12-15	56.68	56.88	56.12	56.15	133454
2010-12-16	56.34	57.37	56.25	57.34	174427
2010-12-17	57.69	58.98	56.92	58.80	314720
2010-12-20	58.82	58.82	57.72	58.07	167898
2010-12-21	58.29	58.80	57.88	58.74	184074
2010-12-22	59.06	59.06	57.68	58.20	166998
2010-12-23	58.48	58.56	57.72	57.97	114839
2010-12-27	57.60	58.21	57.02	58.20	91249
2010-12-28	58.25	58.59	58.02	58.17	65785
2010-12-29	58.34	58.99	58.29	58.85	51923
2010-12-30	58.73	59.00	58.71	58.82	45484
2010-12-31	59.02	59.02	58.23	58.84	99547
2011-01-03	58.82	59.20	57.95	58.28	297255
2011-01-04	58.25	58.27	56.50	57.58	235986
2011-01-05	57.40	58.55	57.31	58.39	181639
2011-01-06	58.50	58.60	57.35	57.65	156070
2011-01-07	57.61	58.26	57.45	58.15	170350
2011-01-10	57.72	58.29	57.71	58.18	130943
2011-01-11	58.13	58.76	57.86	58.50	129093
2011-01-12	58.83	59.60	58.65	59.26	249170
2011-01-13	59.21	59.79	58.70	59.15	682936
2011-01-14	59.05	59.83	58.82	59.83	267239
2011-01-18	59.73	59.76	59.00	59.59	199693
2011-01-19	59.68	59.92	58.91	59.46	268140
2011-01-20	59.12	59.38	58.09	58.70	245108
2011-01-21	58.98	58.99	57.83	58.18	177454
2011-01-24	58.27	59.21	57.75	59.01	224537
2011-01-25	58.84	59.14	57.96	58.42	141422
2011-01-26	58.59	59.51	58.59	59.01	184946
2011-01-27	59.12	59.27	58.76	58.90	289916
2011-01-28	59.06	59.06	56.31	56.53	282395
2011-01-31	56.74	56.98	55.88	56.25	526722
2011-02-01	56.76	57.60	56.49	57.54	437947
2011-02-02	57.48	57.67	57.14	57.35	288359
2011-02-03	57.28	57.71	56.40	56.70	331831
2011-02-04	56.74	57.05	56.50	56.97	146958
2011-02-07	57.12	57.68	57.06	57.25	273391
2011-02-08	57.79	57.79	57.13	57.54	217985
2011-02-09	57.66	57.79	56.98	57.41	342724
2011-02-10	57.37	57.50	56.01	56.76	267600
2011-02-11	57.96	58.17	57.04	57.60	381754
2011-02-14	57.50	58.05	57.49	57.88	177800
2011-02-15	57.76	58.12	57.73	58.02	266265
2011-02-16	58.13	58.49	57.80	58.49	156796
2011-02-17	58.30	58.50	58.01	58.14	290350
2011-02-18	58.42	58.42	56.52	56.69	303081
2011-02-22	55.60	55.69	52.72	52.82	541472
2011-02-23	52.70	52.71	50.95	51.96	512086
2011-02-24	51.59	52.40	51.43	52.24	298629
2011-02-25	52.87	53.80	51.79	53.11	263974
2011-02-28	53.23	53.62	52.69	53.33	208570
2011-03-01	53.33	53.49	51.54	52.15	255160
2011-03-02	52.31	52.98	51.98	52.41	192912
2011-03-03	53.12	55.24	53.06	55.01	507854
2011-03-04	54.73	55.06	53.16	53.65	407821
2011-03-07	53.75	54.12	53.17	53.44	147078
2011-03-08	53.54	54.51	53.22	54.07	423136
2011-03-09	54.07	54.11	53.06	53.52	219785
2011-03-10	52.74	53.33	52.02	52.84	106112
2011-03-11	53.00	53.49	52.74	53.10	177574
2011-03-14	52.75	53.32	52.03	52.15	131455
2011-03-15	51.00	52.22	51.00	51.39	242106
2011-03-16	51.09	51.44	49.64	49.67	300590
2011-03-17	50.16	50.43	49.54	49.64	174481
2011-03-18	50.42	50.58	49.92	50.02	255031
2011-03-21	50.44	51.25	50.12	51.03	256015
2011-03-22	51.04	51.28	49.99	50.17	258523
2011-03-23	50.05	50.97	49.76	50.42	307697
2011-03-24	51.12	52.11	50.95	52.11	319505
2011-03-25	52.25	53.04	51.96	52.31	237627
2011-03-28	52.39	52.52	51.64	51.76	104587
2011-03-29	51.51	52.29	51.46	52.00	131045
2011-03-30	52.50	53.25	52.14	52.69	282418
2011-03-31	52.43	53.67	52.32	52.80	208614
2011-04-01	52.94	53.54	52.34	53.20	197787
2011-04-04	53.16	53.62	52.90	53.11	120552
2011-04-05	53.07	54.29	52.94	54.13	251544
2011-04-06	54.75	54.75	53.55	54.40	148761
2011-04-07	54.20	54.57	53.83	54.06	139176
2011-04-08	54.25	54.61	52.79	52.92	233149
2011-04-11	52.62	53.37	51.89	53.37	237742
2011-04-12	52.85	54.60	52.72	53.68	173719
2011-04-13	53.93	54.25	53.39	53.83	174662
2011-04-14	53.60	54.16	53.50	53.76	125010
2011-04-15	54.15	54.68	53.64	54.64	204604
2011-04-18	54.04	54.41	53.27	53.94	87884
2011-04-19	54.17	54.56	53.90	54.41	167416
2011-04-20	54.80	55.88	54.74	54.82	210440
2011-04-21	55.13	55.79	54.61	55.47	94722
2011-04-25	55.75	55.99	55.47	55.73	50758
2011-04-26	56.06	57.23	56.05	56.77	206687
2011-04-27	56.93	57.10	56.14	57.01	165190
2011-04-28	57.21	57.21	56.43	56.81	76813
2011-04-29	56.99	58.20	56.78	58.15	264056
2011-05-02	58.35	58.43	57.01	57.69	200865
2011-05-03	57.55	57.55	56.46	57.26	167079
2011-05-04	57.31	58.01	57.18	57.80	157741
2011-05-05	59.70	62.14	59.61	61.91	889543
2011-05-06	62.80	64.82	62.29	64.48	682459
2011-05-09	67.84	67.84	63.79	64.41	394648
2011-05-10	64.79	65.00	64.47	64.80	344811
2011-05-11	64.54	64.89	64.06	64.34	160501
2011-05-12	64.40	64.40	63.89	64.12	294536
2011-05-13	64.22	64.59	62.93	63.32	283537
2011-05-16	63.38	64.08	62.90	63.00	245642
2011-05-17	62.53	63.40	62.06	62.35	267769
2011-05-18	62.39	64.29	61.96	63.15	227080
2011-05-19	64.01	64.01	62.36	62.70	263713
2011-05-20	62.65	63.67	62.59	63.24	212535
2011-05-23	62.40	62.55	62.14	62.28	109734
2011-05-24	62.42	62.91	62.12	62.44	210441
2011-05-25	62.35	62.59	61.94	62.36	147979
2011-05-26	60.93	62.18	60.77	61.76	320419
2011-05-27	62.22	62.47	61.63	61.93	272980
2011-05-31	63.00	63.05	62.20	62.49	133143
2011-06-01	62.31	62.54	61.19	61.34	191231
2011-06-02	61.50	62.73	61.47	62.55	244478
2011-06-03	61.24	62.03	60.65	61.18	200606
2011-06-06	61.06	61.43	60.66	60.83	273050
2011-06-07	61.20	62.58	61.04	62.41	350798
2011-06-08	62.18	62.63	60.79	61.31	214921
2011-06-09	61.38	62.94	61.13	62.71	230306
2011-06-10	62.35	62.82	61.34	61.56	126031
2011-06-13	61.79	62.28	61.04	61.40	114344
2011-06-14	61.51	63.49	61.51	63.08	173394
2011-06-15	62.56	62.91	61.73	62.22	114673
2011-06-16	62.26	63.65	61.88	63.52	365515
2011-06-17	64.37	65.12	64.37	64.91	472312
2011-06-20	64.96	66.10	64.95	65.31	317363
2011-06-21	65.92	67.09	65.67	67.02	210624
2011-06-22	66.98	67.26	66.51	66.51	237929
2011-06-23	65.87	67.04	65.81	66.61	133513
2011-06-24	66.70	66.70	64.64	65.22	339722
2011-06-27	65.55	65.89	65.25	65.78	125353
2011-06-28	65.58	67.29	65.58	66.99	231368
2011-06-29	67.43	67.66	66.85	67.34	142099
2011-06-30	67.50	68.44	66.74	66.74	190114
2011-07-01	67.04	68.21	66.74	67.85	122235
2011-07-05	68.17	68.17	66.71	67.15	255067
2011-07-06	67.32	68.58	67.31	68.49	247010
2011-07-07	69.00	69.00	68.43	68.47	104591
2011-07-08	68.33	70.49	67.80	70.41	260998
2011-07-11	69.69	70.56	69.58	69.95	351719
2011-07-12	69.86	70.24	69.07	69.19	217947
2011-07-13	69.41	69.87	68.50	68.66	312571
2011-07-14	68.94	69.46	68.27	68.58	210016
2011-07-15	68.95	69.46	67.80	68.88	174622
2011-07-18	68.63	68.98	66.21	66.92	196257
2011-07-19	67.80	68.69	67.69	68.42	196121
2011-07-20	68.79	68.90	66.19	66.32	197446
2011-07-21	67.05	67.91	66.81	67.45	157518
2011-07-22	67.33	68.14	66.83	67.72	93764
2011-07-25	67.25	67.76	66.19	67.68	219978
2011-07-26	67.78	68.34	67.34	67.81	180019
2011-07-27	67.38	67.77	66.30	66.84	178909
2011-07-28	66.84	66.84	65.93	66.03	237147
2011-07-29	65.38	66.15	63.81	65.61	201040
2011-08-01	66.70	67.25	64.86	66.15	273026
2011-08-02	65.55	65.79	63.62	63.77	296607
2011-08-03	63.86	65.04	61.51	64.65	254581
2011-08-04	66.40	68.31	62.00	62.28	659468
2011-08-05	62.76	64.29	59.42	64.06	495065
2011-08-08	62.34	63.60	60.84	61.69	635828
2011-08-09	61.93	63.47	60.41	63.34	656008
2011-08-10	62.43	62.43	60.00	60.73	413389
2011-08-11	61.34	63.78	60.69	62.83	473437
2011-08-12	63.36	64.36	62.13	63.29	296228
2011-08-15	63.23	66.51	63.23	66.51	362910
2011-08-16	65.73	66.84	64.54	66.19	279237
2011-08-17	66.35	67.96	66.26	67.53	378208
2011-08-18	65.71	65.85	63.21	63.70	578210
2011-08-19	62.77	64.57	60.75	60.94	296204
2011-08-22	62.41	63.18	61.04	61.23	235216
2011-08-23	61.56	64.42	61.16	64.42	349591
2011-08-24	64.29	65.19	63.45	65.16	182011
2011-08-25	65.57	65.57	62.30	62.47	175335
2011-08-26	62.51	63.60	61.80	63.60	329877
2011-08-29	65.16	66.05	64.64	66.03	176996
2011-08-30	66.32	66.61	64.97	66.37	124075
2011-08-31	67.00	69.63	66.76	69.12	417867
2011-09-01	69.68	69.99	67.81	68.08	251837
2011-09-02	66.81	67.84	66.11	66.41	168031
2011-09-06	65.08	66.85	64.23	66.64	228361
2011-09-07	66.63	68.69	66.63	68.52	194733
2011-09-08	67.85	68.25	66.14	67.81	306845
2011-09-09	67.32	68.14	66.10	67.85	398713
2011-09-12	66.40	68.55	66.40	68.50	250271
2011-09-13	68.78	70.97	67.92	70.86	242648
2011-09-14	71.00	72.86	70.66	70.94	264481
2011-09-15	71.40	71.57	70.15	70.43	272410
2011-09-16	70.42	71.14	70.13	70.57	198324
2011-09-19	69.37	70.46	68.92	70.10	340469
2011-09-20	70.35	71.35	69.91	70.61	215261
2011-09-21	70.64	70.87	67.46	67.46	478479
2011-09-22	65.63	65.64	62.59	63.27	473813
2011-09-23	62.65	62.98	61.46	62.39	567459
2011-09-26	63.05	64.13	62.53	63.51	490004
2011-09-27	64.77	65.68	63.41	63.60	304426
2011-09-28	63.60	64.36	62.64	63.34	222250
2011-09-29	64.29	65.28	63.00	64.03	297355
2011-09-30	63.37	64.04	60.50	61.27	504816
2011-10-03	61.05	62.37	58.51	58.52	584139
2011-10-04	57.97	58.96	55.80	58.81	936755
2011-10-05	59.10	62.46	57.71	61.75	437421
2011-10-06	62.02	63.75	61.89	63.67	314714
2011-10-07	64.51	64.51	61.23	61.45	385027
2011-10-10	63.00	63.56	62.26	63.00	293197
2011-10-11	62.98	63.10	62.15	62.78	351831
2011-10-12	63.15	66.32	62.90	65.68	705709
2011-10-13	65.46	67.38	64.23	66.64	325840
2011-10-14	67.18	67.90	66.48	67.64	278257
2011-10-17	67.64	67.75	66.20	66.54	157880
2011-10-18	66.80	67.35	66.09	66.73	228663
2011-10-19	66.88	67.50	66.16	66.36	198805
2011-10-20	66.15	67.01	64.88	65.65	373069
2011-10-21	66.29	68.63	66.02	68.06	191793
2011-10-24	68.36	70.93	68.17	70.54	454801
2011-10-25	69.81	70.40	68.03	69.08	229853
2011-10-26	70.11	70.50	67.18	69.10	336322
2011-10-27	70.97	71.37	69.53	70.20	569888
2011-10-28	70.50	71.06	68.99	70.30	204931
2011-10-31	69.75	70.22	69.03	69.07	291254
2011-11-01	66.99	68.71	66.46	68.10	498286
2011-11-02	69.16	69.16	67.94	69.00	543628
2011-11-03	70.00	71.99	70.00	71.76	354522
2011-11-04	71.19	71.73	69.98	71.37	219971
2011-11-07	71.48	71.98	69.48	71.51	296379
2011-11-08	71.27	71.97	68.26	68.67	696672
2011-11-09	68.23	69.64	65.01	66.00	615876
2011-11-10	66.01	66.35	62.51	63.38	627824
2011-11-11	63.96	65.14	63.43	64.62	183250
2011-11-14	64.03	64.58	62.89	63.11	460549
2011-11-15	63.16	64.24	62.33	63.94	229931
2011-11-16	63.39	64.23	62.74	62.79	180489
2011-11-17	62.60	63.21	62.01	62.37	384524
2011-11-18	62.60	63.26	62.25	62.97	237859
2011-11-21	62.15	62.53	60.18	61.30	217672
2011-11-22	61.09	61.60	60.50	60.50	333919
2011-11-23	60.10	60.57	59.21	59.26	405421
2011-11-25	59.09	59.25	58.30	58.50	243525
2011-11-28	59.95	61.81	59.80	61.80	234919
2011-11-29	61.82	63.84	61.75	62.47	347748
2011-11-30	64.15	65.54	63.68	64.56	375942
2011-12-01	64.83	66.89	64.01	64.99	329007
2011-12-02	65.44	65.45	63.21	63.62	246447
2011-12-05	64.51	64.93	63.23	63.80	353737
2011-12-06	63.56	64.88	63.35	64.77	315548
2011-12-07	64.75	65.65	64.00	64.08	430385
2011-12-08	63.59	65.11	63.52	64.28	275827
2011-12-09	64.49	64.49	61.56	62.33	501536
2011-12-12	61.67	62.25	60.46	61.50	355542
2011-12-13	61.87	62.07	58.98	59.45	262030
2011-12-14	59.17	59.28	57.57	58.55	690494
2011-12-15	59.14	59.96	59.05	59.39	198266
2011-12-16	59.46	61.04	59.25	61.00	345759
2011-12-19	61.09	61.27	59.00	59.23	270898
2011-12-20	60.25	60.64	59.74	59.99	231936
2011-12-21	59.69	60.11	58.33	58.44	302347
2011-12-22	58.53	60.49	58.53	60.31	426386
2011-12-23	60.01	60.90	59.40	60.16	180338
2011-12-27	59.92	60.31	58.46	59.64	149359
2011-12-28	59.39	60.81	59.18	59.85	271540
2011-12-29	59.94	60.30	59.50	60.03	143795
2011-12-30	60.11	60.23	58.46	58.67	105100
2012-01-03	59.82	59.82	58.58	59.79	423701
2012-01-04	59.68	61.45	59.12	61.26	427891
2012-01-05	60.85	61.22	58.95	60.07	310871
2012-01-06	60.19	61.66	59.69	60.68	374100
2012-01-09	60.68	62.08	60.68	61.75	292689
2012-01-10	62.37	63.64	62.36	63.55	350557
2012-01-11	63.43	64.50	62.83	64.00	437183
2012-01-12	64.25	64.75	63.93	64.48	397046
2012-01-13	65.00	65.36	64.02	64.45	285567
2012-01-17	64.26	65.45	63.98	64.25	228494
2012-01-18	64.28	64.76	62.76	64.03	164954
2012-01-19	64.20	65.33	63.92	64.65	146400
2012-01-20	64.50	65.37	63.75	64.50	248276
2012-01-23	64.51	65.22	63.99	64.98	183210
2012-01-24	64.78	65.50	63.73	65.46	382103
2012-01-25	65.47	66.08	65.12	65.80	814691
2012-01-26	66.26	66.84	65.00	65.33	141390
2012-01-27	65.38	67.49	64.89	66.84	239661
2012-01-30	66.78	67.30	66.03	66.81	162006
2012-01-31	67.30	68.39	66.23	68.14	271327
2012-02-01	68.39	69.70	67.74	69.02	345680
2012-02-02	69.40	69.98	68.85	69.80	291009
2012-02-03	70.00	72.02	69.66	71.59	449802
2012-02-06	71.43	71.59	70.30	71.53	353728
2012-02-07	71.21	71.61	70.69	70.89	379579
2012-02-08	70.73	70.92	68.90	68.98	420761
2012-02-09	68.71	71.14	67.37	70.41	705361
2012-02-10	69.83	72.45	69.79	72.38	407599
2012-02-13	72.60	73.72	72.59	73.36	370662
2012-02-14	73.18	73.85	72.69	73.22	200377
2012-02-15	74.40	75.91	72.64	73.11	312871
2012-02-16	73.10	74.52	72.33	74.38	186848
2012-02-17	74.83	77.80	74.35	76.02	462653
2012-02-21	75.81	76.97	71.08	71.81	878626
2012-02-22	71.80	72.29	70.58	70.65	482749
2012-02-23	70.76	71.69	70.66	71.10	225177
2012-02-24	71.68	71.72	69.75	69.84	375149
2012-02-27	69.70	70.89	69.11	70.46	313241
2012-02-28	70.71	71.35	69.99	71.34	188977
2012-02-29	71.31	72.74	71.25	71.57	197058
2012-03-01	71.45	73.37	71.24	72.90	325461
2012-03-02	72.85	73.58	71.80	72.91	205642
2012-03-05	72.65	73.75	71.98	73.19	471251
2012-03-06	72.03	73.30	70.95	71.29	481374
2012-03-07	71.37	72.01	71.23	71.78	123695
2012-03-08	71.75	73.28	71.53	73.16	215981
2012-03-09	73.21	73.33	72.27	72.41	217134
2012-03-12	72.63	73.18	72.08	72.59	254540
2012-03-13	73.14	75.64	72.72	75.48	353213
2012-03-14	75.30	76.29	75.00	75.88	792595
2012-03-15	75.67	76.37	74.61	75.35	328873
2012-03-16	75.86	76.91	73.92	74.01	340506
2012-03-19	74.12	75.02	73.43	74.75	137073
2012-03-20	74.56	76.64	74.30	76.23	273344
2012-03-21	76.48	77.70	76.33	76.65	376453
2012-03-22	75.93	76.34	73.86	74.16	277743
2012-03-23	74.60	75.01	73.82	74.53	298340
2012-03-26	75.12	78.93	74.99	78.89	608692
2012-03-27	79.08	79.50	77.54	78.31	421540
2012-03-28	78.27	80.31	78.24	79.84	580095
2012-03-29	79.27	80.00	78.26	79.88	571554
2012-03-30	80.00	80.29	78.91	79.20	314163
2012-04-02	79.44	79.91	78.76	79.47	481954
2012-04-03	79.38	81.89	79.19	81.85	238515
2012-04-04	81.17	82.17	80.69	82.03	303524
2012-04-05	81.54	82.45	81.54	81.87	353445
2012-04-09	81.32	81.32	80.28	80.40	378901
2012-04-10	81.40	81.40	79.53	80.16	659887
2012-04-11	81.42	82.07	80.70	81.49	417274
2012-04-12	81.95	82.89	81.11	81.30	400324
2012-04-13	81.22	81.47	80.16	80.86	213854
2012-04-16	81.33	81.56	79.37	79.46	394182
2012-04-17	80.20	81.79	79.44	81.18	346443
2012-04-18	80.97	81.76	80.73	80.84	319914
2012-04-19	81.04	81.97	80.14	81.43	320052
2012-04-20	81.43	81.80	80.33	80.65	186330
2012-04-23	79.35	79.76	77.01	78.44	332101
2012-04-24	78.62	79.13	78.05	78.78	272402
2012-04-25	79.65	80.91	79.12	80.68	237577
2012-04-26	80.65	81.03	79.18	79.90	133201
2012-04-27	80.40	82.46	79.87	82.41	326008
2012-04-30	82.45	82.47	80.85	81.31	242463
2012-05-01	81.20	82.71	80.88	82.33	247386
2012-05-02	82.10	83.33	81.47	83.33	380508
2012-05-03	83.11	83.48	82.10	82.75	223750
2012-05-04	82.38	82.72	80.33	80.83	337560
2012-05-07	80.56	80.64	79.57	79.97	715323
2012-05-08	79.41	79.41	78.41	78.63	592195
2012-05-09	78.00	78.37	77.01	77.23	683136
2012-05-10	80.00	86.50	79.21	85.05	1238870
2012-05-11	84.15	85.77	83.91	84.30	612537
2012-05-14	83.72	84.62	83.28	83.79	366327
2012-05-15	83.49	84.03	82.52	83.11	497194
2012-05-16	84.11	85.23	83.15	83.33	432237
2012-05-17	83.70	83.70	82.00	82.14	674962
2012-05-18	82.17	83.27	82.13	82.57	494517
2012-05-21	82.46	83.65	82.10	83.29	369039
2012-05-22	83.26	84.07	82.18	82.70	326359
2012-05-23	82.00	82.64	77.67	80.96	543643
2012-05-24	81.71	83.84	80.77	83.23	472148
2012-05-25	83.20	83.88	82.61	83.85	298556
2012-05-29	81.81	84.00	81.81	83.25	407159
2012-05-30	82.59	82.92	81.35	81.76	298838
2012-05-31	81.75	83.23	80.82	83.02	344778
2012-06-01	81.52	82.67	79.82	80.01	419331
2012-06-04	80.42	80.82	78.00	78.86	353253
2012-06-05	78.79	79.34	78.19	78.83	247751
2012-06-06	79.39	80.97	78.84	80.97	266952
2012-06-07	81.50	82.35	80.05	80.26	330055
2012-06-08	79.67	82.18	76.97	77.42	609915
2012-06-11	77.85	78.22	75.52	75.82	430213
2012-06-12	75.88	77.23	75.67	76.07	350810
2012-06-13	76.22	76.94	75.01	75.42	488716
2012-06-14	75.77	76.76	75.53	76.52	419441
2012-06-15	76.45	77.06	75.39	76.73	425916
2012-06-18	76.75	78.63	76.02	78.46	247167
2012-06-19	78.46	80.83	78.42	80.64	265064
2012-06-20	80.81	83.00	80.11	82.91	678120
2012-06-21	82.68	82.86	81.07	81.07	404841
2012-06-22	81.57	82.34	81.22	82.09	336194
2012-06-25	81.67	82.03	80.48	80.80	362353
2012-06-26	81.19	83.53	81.02	82.66	513809
2012-06-27	82.95	83.34	81.93	82.31	229774
2012-06-28	81.47	82.14	80.13	82.03	221824
2012-06-29	83.18	83.18	81.91	82.48	292339
2012-07-02	82.30	83.21	81.86	82.50	307582
2012-07-03	81.32	82.03	79.91	80.33	257186
2012-07-05	80.16	81.03	79.71	80.76	373371
2012-07-06	80.43	80.57	78.94	80.33	282696
2012-07-09	80.35	81.74	79.27	80.13	264489
2012-07-10	80.69	81.45	76.69	77.21	686597
2012-07-11	77.32	78.54	76.26	76.59	270204
2012-07-12	76.00	76.46	74.39	74.49	610946
2012-07-13	74.94	75.40	74.10	75.15	620893
2012-07-16	75.08	76.69	74.69	76.22	364954
2012-07-17	76.14	76.64	74.79	75.90	396145
2012-07-18	75.90	78.03	75.50	77.16	367881
2012-07-19	77.64	78.70	75.77	76.81	569590
2012-07-20	76.25	76.44	74.45	74.70	563600
2012-07-23	73.25	75.37	72.61	75.04	281719
2012-07-24	75.12	76.22	73.09	73.95	343226
2012-07-25	74.90	75.15	73.72	74.93	443588
2012-07-26	75.60	77.96	74.79	76.14	394463
2012-07-27	76.52	77.72	76.10	77.38	210216
2012-07-30	77.36	78.67	77.32	78.51	243738
2012-07-31	78.36	78.81	77.46	77.53	202335
2012-08-01	77.78	78.62	77.19	77.75	285355
2012-08-02	77.47	78.54	76.46	78.26	210131
2012-08-03	79.26	80.00	78.39	79.61	169137
2012-08-06	80.00	80.77	78.94	80.26	281700
2012-08-07	80.40	80.40	79.30	79.95	134117
2012-08-08	79.26	79.67	78.11	79.40	462996
2012-08-09	79.21	79.21	75.53	76.57	624067
2012-08-10	76.28	77.40	76.01	76.66	258417
2012-08-13	76.46	76.93	75.78	76.43	385552
2012-08-14	76.72	77.58	76.05	76.73	246517
2012-08-15	76.88	79.25	76.64	78.38	417282
2012-08-16	78.47	78.91	77.36	77.86	228762
2012-08-17	77.77	78.20	76.65	77.60	282313
2012-08-20	77.53	79.09	77.34	78.42	294346
2012-08-21	78.77	79.53	78.20	79.22	264287
2012-08-22	79.12	79.76	78.38	79.42	434180
2012-08-23	78.93	79.59	77.09	77.30	250743
2012-08-24	77.04	78.35	76.49	78.03	258778
2012-08-27	78.56	78.56	76.74	77.74	233332
2012-08-28	77.54	78.86	77.00	78.07	196724
2012-08-29	78.30	78.30	76.75	77.04	162095
2012-08-30	77.09	77.50	76.08	77.38	156124
2012-08-31	77.89	78.99	77.46	77.63	171890
2012-09-04	77.49	77.51	76.57	76.76	229296
2012-09-05	76.52	77.37	76.51	76.81	256691
2012-09-06	77.11	79.74	77.11	79.71	356236
2012-09-07	79.67	83.29	79.67	82.51	307912
2012-09-10	82.95	82.99	82.06	82.54	212507
2012-09-11	82.17	83.35	82.17	82.99	210015
2012-09-12	83.42	83.68	82.61	82.78	190511
2012-09-13	83.00	84.18	82.36	83.94	260616
2012-09-14	84.04	84.42	83.37	83.73	204692
2012-09-17	83.67	84.01	82.79	83.39	152271
2012-09-18	83.00	83.71	82.47	83.18	211480
2012-09-19	83.74	85.81	83.32	85.25	355835
2012-09-20	84.63	85.21	83.24	84.09	183390
2012-09-21	84.40	84.68	83.14	83.76	260092
2012-09-24	83.80	84.56	82.91	83.53	126514
2012-09-25	83.60	83.67	82.14	82.28	246913
2012-09-26	82.17	82.35	81.35	81.61	187806
2012-09-27	81.80	82.39	80.56	81.57	247797
2012-09-28	81.22	81.64	80.77	81.27	243490
2012-10-01	81.39	83.77	81.00	83.22	356037
2012-10-02	83.53	84.86	83.14	83.64	332263
2012-10-03	84.34	84.88	83.21	84.78	213887
2012-10-04	85.17	85.20	84.23	84.69	175298
2012-10-05	85.32	85.94	84.63	85.30	252790
2012-10-08	85.37	85.93	84.74	85.45	289321
2012-10-09	85.19	85.50	83.56	84.29	367418
2012-10-10	84.39	85.27	84.22	85.00	208566
2012-10-11	85.39	86.14	85.09	85.87	224328
2012-10-12	85.99	86.52	85.49	86.23	110598
2012-10-15	86.48	87.81	85.96	87.65	201546
2012-10-16	88.00	89.57	87.49	88.34	325987
2012-10-17	88.50	88.71	87.29	87.75	185500
2012-10-18	87.59	89.44	87.41	88.78	360750
2012-10-19	88.23	90.59	88.09	89.60	529708
2012-10-22	89.62	90.26	89.36	90.03	344677
2012-10-23	89.78	89.94	87.72	88.79	277357
2012-10-24	89.19	89.42	88.07	88.69	130103
2012-10-25	88.91	89.52	88.42	88.54	176273
2012-10-26	88.68	89.47	87.95	88.73	308223
2012-10-31	89.35	93.21	88.98	92.82	457579
2012-11-01	93.18	94.18	92.41	93.91	370148
2012-11-02	94.31	94.31	92.73	93.42	307469
2012-11-05	93.72	94.43	93.54	94.00	286870
2012-11-06	94.32	96.48	93.22	96.44	175868
2012-11-07	96.42	99.00	94.17	94.88	442719
2012-11-08	95.85	98.99	95.56	95.85	714233
2012-11-09	94.31	96.31	94.26	95.46	456661
2012-11-12	95.00	95.89	94.26	95.27	576196
2012-11-13	94.87	96.73	94.87	96.00	391682
2012-11-14	96.13	97.47	95.00	95.21	819059
2012-11-15	94.99	95.58	93.78	93.86	359021
2012-11-16	94.18	95.44	93.08	93.70	526073
2012-11-19	94.98	95.15	92.82	93.56	565567
2012-11-20	93.83	94.87	92.84	93.43	296739
2012-11-21	94.71	94.71	92.82	94.41	390085
2012-11-23	94.96	96.10	93.92	94.37	72836
2012-11-26	94.13	94.13	92.24	93.61	469688
2012-11-27	93.28	94.15	92.85	93.36	379229
2012-11-28	93.26	93.96	92.14	93.84	422287
2012-11-29	93.72	95.01	93.26	94.13	271380
2012-11-30	94.10	95.05	93.82	94.84	267430
2012-12-03	95.57	95.62	94.00	94.31	338365
2012-12-04	94.43	97.97	94.21	97.50	620425
2012-12-05	98.00	98.89	95.88	96.00	376325
2012-12-06	96.11	97.32	94.25	97.28	340640
2012-12-07	97.74	98.00	95.41	95.99	225370
2012-12-10	92.88	95.32	91.31	95.05	253900
2012-12-11	95.30	95.89	94.36	95.30	392785
2012-12-12	95.64	96.25	95.05	95.43	207582
2012-12-13	95.24	97.27	94.95	96.76	440851
2012-12-14	96.36	98.27	96.23	96.73	319604
2012-12-17	97.16	98.08	96.81	97.22	238793
2012-12-18	97.66	98.59	97.31	98.22	322581
2012-12-19	98.04	99.58	98.04	99.02	296016
2012-12-20	99.13	99.39	98.37	99.23	197803
2012-12-21	98.90	99.72	98.40	98.94	189602
2012-12-24	99.14	99.97	98.55	98.93	64272
2012-12-26	98.87	99.71	98.28	98.35	215621
2012-12-27	98.47	99.01	97.97	98.60	204763
2012-12-28	98.46	99.53	98.16	98.65	161832
2012-12-31	98.77	99.94	98.77	99.45	130580
2013-01-02	100.39	100.96	98.80	99.50	439614
2013-01-03	99.78	101.27	99.23	100.36	449622
2013-01-04	100.31	101.11	99.36	100.07	373741
2013-01-07	100.09	100.75	98.39	99.05	411210
2013-01-08	99.34	99.73	98.77	99.30	390807
2013-01-09	99.54	99.54	98.20	99.12	363498
2013-01-10	99.10	99.71	96.38	99.53	508809
2013-01-11	99.78	103.43	99.78	103.12	459487
2013-01-14	103.60	106.88	103.19	106.23	500994
2013-01-15	105.79	106.45	104.47	106.10	343321
2013-01-16	106.16	107.57	104.92	107.31	301361
2013-01-17	107.42	108.35	106.39	108.20	251085
2013-01-18	108.56	110.93	107.70	110.51	386769
2013-01-22	110.20	111.55	109.54	109.82	328451
2013-01-23	110.16	110.40	108.90	109.26	336676
2013-01-24	107.70	108.90	105.05	107.26	748347
2013-01-25	107.26	108.36	106.72	107.72	283422
2013-01-28	107.92	108.56	106.26	106.96	247086
2013-01-29	107.60	108.40	105.22	108.02	402663
2013-01-30	107.53	108.49	106.92	107.05	210488
2013-01-31	106.67	109.93	106.67	109.60	318831
2013-02-01	109.42	110.97	109.42	110.31	212815
2013-02-04	110.64	110.72	108.74	109.31	224109
2013-02-05	109.63	110.80	109.04	110.01	151477
2013-02-06	110.03	111.44	109.45	111.05	398133
2013-02-07	105.89	106.89	97.66	99.03	1861574
2013-02-08	98.15	103.63	98.15	102.91	782513
2013-02-11	102.89	103.31	102.22	103.06	618405
2013-02-12	103.39	104.08	103.00	104.01	615991
2013-02-13	103.98	105.21	103.61	104.68	448238
2013-02-14	105.03	105.03	102.97	103.73	382153
2013-02-15	101.01	105.00	100.25	104.91	499719
2013-02-19	105.03	105.37	102.71	103.89	488739
2013-02-20	103.69	104.38	102.64	103.19	436956
2013-02-21	102.73	104.80	101.38	104.65	457424
2013-02-22	104.83	105.02	103.91	104.23	315768
2013-02-25	104.45	105.75	102.99	103.03	267824
2013-02-26	102.92	105.90	102.78	105.57	291555
2013-02-27	105.11	106.16	104.50	105.48	361635
2013-02-28	105.58	106.15	104.36	104.42	205038
2013-03-01	104.52	106.79	104.52	105.51	319198
2013-03-04	105.28	108.73	105.07	108.60	250163
2013-03-05	108.89	110.26	108.25	110.07	289754
2013-03-06	110.50	111.25	107.54	107.70	360393
2013-03-07	106.52	108.31	106.43	107.30	154377
2013-03-08	108.00	108.43	107.39	108.42	345821
2013-03-11	108.64	108.68	107.15	107.52	126157
2013-03-12	107.08	107.80	106.40	107.33	190446
2013-03-13	107.80	109.89	107.41	108.93	208635
2013-03-14	108.63	110.65	108.01	109.98	229618
2013-03-15	110.21	110.26	108.57	109.30	150432
2013-03-18	108.46	111.63	108.46	111.26	188078
2013-03-19	111.31	113.16	111.31	113.09	469794
2013-03-20	113.15	116.96	112.16	114.87	413159
2013-03-21	114.85	116.11	114.26	115.50	297369
2013-03-22	115.92	116.37	113.65	114.79	322002
2013-03-25	114.84	117.30	114.60	117.08	278178
2013-03-26	117.00	118.37	116.21	118.33	189728
2013-03-27	118.15	118.75	117.43	118.29	156176
2013-03-28	118.65	120.00	118.65	119.61	156218
2013-04-01	119.61	120.46	118.25	118.99	215500
2013-04-02	118.89	119.81	116.69	117.34	290441
2013-04-03	117.51	118.00	113.94	114.75	437162
2013-04-04	114.49	116.00	114.23	115.69	296475
2013-04-05	114.56	114.58	112.19	113.22	487538
2013-04-08	113.51	113.56	112.31	113.08	398426
2013-04-09	113.44	113.55	111.36	111.41	323841
2013-04-10	111.85	113.08	110.95	111.54	538229
2013-04-11	111.45	114.73	110.06	113.51	634428
2013-04-12	113.46	117.91	113.46	116.64	349036
2013-04-15	116.79	116.79	114.14	114.75	402122
2013-04-16	115.23	118.04	114.78	118.00	238334
2013-04-17	116.90	118.39	114.09	115.64	359783
2013-04-18	116.11	116.82	115.08	116.67	188992
2013-04-19	116.73	122.17	116.58	120.21	638513
2013-04-22	119.99	120.87	118.31	120.00	297762
2013-04-23	121.94	125.32	121.80	123.19	535633
2013-04-24	123.30	125.49	122.50	124.66	307926
2013-04-25	124.75	125.62	123.53	124.41	274455
2013-04-26	124.73	124.99	123.20	124.43	238809
2013-04-29	124.19	125.82	122.65	123.96	189298
2013-04-30	123.94	126.37	123.78	125.58	425213
2013-05-01	126.10	127.49	125.23	126.05	201366
2013-05-02	125.90	130.54	125.90	128.14	376968
2013-05-03	128.32	129.69	126.27	127.11	249410
2013-05-06	127.67	130.00	127.00	129.67	170751
2013-05-07	129.51	130.00	128.23	129.09	314796
2013-05-08	132.94	135.00	131.10	132.43	479153
2013-05-09	132.50	133.37	128.94	129.20	344207
2013-05-10	129.55	131.02	128.34	129.63	635147
2013-05-13	129.63	129.71	124.59	125.00	533049
2013-05-14	137.36	138.99	131.99	134.85	1371117
2013-05-15	134.90	140.89	134.90	138.12	666331
2013-05-16	136.50	138.97	136.00	136.70	324581
2013-05-17	136.71	137.02	133.95	135.21	356039
2013-05-20	135.33	136.17	133.75	134.96	206130
2013-05-21	135.35	136.21	132.07	132.27	308812
2013-05-22	132.39	132.84	130.47	131.85	262482
2013-05-23	131.19	132.70	130.25	131.79	374282
2013-05-24	130.91	134.12	130.07	133.57	411716
2013-05-28	134.29	135.71	131.30	132.96	732888
2013-05-29	132.11	132.83	130.57	131.18	426275
2013-05-30	131.07	131.35	130.14	130.66	210476
2013-05-31	130.72	131.82	130.04	131.32	221139
2013-06-03	137.48	137.48	131.63	134.00	323449
2013-06-04	134.05	135.80	129.85	130.78	238027
2013-06-05	130.08	130.64	126.12	127.54	332512
2013-06-06	127.00	133.24	126.64	132.78	490427
2013-06-07	133.31	134.09	130.38	133.61	272178
2013-06-10	134.07	134.65	132.07	134.07	156677
2013-06-11	133.01	136.51	131.38	135.99	437114
2013-06-12	136.33	136.46	134.58	135.04	360496
2013-06-13	134.64	136.57	133.21	135.56	145153
2013-06-14	135.23	138.73	135.23	137.63	418838
2013-06-17	137.61	139.42	136.31	139.26	295791
2013-06-18	139.60	142.75	139.33	141.98	366351
2013-06-19	141.68	143.18	137.30	137.48	269293
2013-06-20	136.56	137.36	135.01	135.45	406994
2013-06-21	135.87	136.04	132.69	133.70	279823
2013-06-24	131.73	131.93	128.00	131.18	430033
2013-06-25	132.00	133.70	130.59	132.86	313502
2013-06-26	133.63	136.07	133.01	133.92	216611
2013-06-27	134.15	135.57	132.84	133.51	210801
2013-06-28	132.94	133.74	129.88	131.12	519167
2013-07-01	132.03	137.13	132.03	135.75	317139
2013-07-02	136.22	137.00	131.66	132.58	313016
2013-07-03	131.71	134.81	130.61	133.97	266677
2013-07-05	134.94	134.94	131.64	133.03	280484
2013-07-08	133.81	134.76	133.31	134.02	120037
2013-07-09	134.95	135.54	134.10	134.70	120653
2013-07-10	134.80	135.58	133.35	134.70	227736
2013-07-11	136.60	136.76	133.33	135.34	294603
2013-07-12	135.24	136.99	133.95	134.67	181336
2013-07-15	135.14	135.99	134.13	135.70	170139
2013-07-16	135.46	139.00	135.46	137.90	364314
2013-07-17	137.81	139.11	137.46	138.23	316051
2013-07-18	139.10	142.20	138.92	140.58	350895
2013-07-19	140.58	141.99	139.37	141.75	154858
2013-07-22	141.02	143.58	140.93	143.37	193856
2013-07-23	143.21	143.69	140.04	141.83	285760
2013-07-24	142.85	143.94	141.08	141.48	213172
2013-07-25	141.25	141.74	137.10	138.99	399176
2013-07-26	138.87	140.45	137.84	140.20	193374
2013-07-29	139.85	140.07	137.32	137.37	172674
2013-07-30	138.29	138.52	136.42	137.41	224747
2013-07-31	137.52	139.31	137.52	139.17	304849
2013-08-01	140.56	143.61	140.56	143.38	484176
2013-08-02	143.36	148.09	140.79	142.52	157445
2013-08-05	142.61	143.36	142.20	143.16	135859
2013-08-06	143.17	143.88	139.13	141.92	269524
2013-08-07	141.14	141.97	138.66	141.55	176937
2013-08-08	142.70	147.56	140.92	141.00	522081
2013-08-09	140.68	141.73	137.43	139.18	559144
2013-08-12	138.50	138.92	137.15	137.96	205643
2013-08-13	137.68	140.09	135.13	138.66	264640
2013-08-14	138.95	139.85	136.89	138.34	122793
2013-08-15	136.66	136.80	133.13	134.60	386096
2013-08-16	133.81	136.81	133.40	136.43	204415
2013-08-19	135.87	136.97	134.26	135.22	172414
2013-08-20	135.67	138.98	135.67	138.89	223418
2013-08-21	138.10	138.39	136.22	136.22	172474
2013-08-22	136.99	141.59	136.06	140.31	161073
2013-08-23	140.31	141.20	137.90	137.91	102837
2013-08-26	138.00	138.41	134.87	135.17	277519
2013-08-27	134.82	135.36	129.15	130.00	300169
2013-08-28	128.47	129.33	124.47	124.71	680218
2013-08-29	125.14	128.59	124.94	128.41	405394
2013-08-30	132.62	135.23	128.80	130.78	406337
2013-09-03	133.00	134.50	130.25	131.19	236339
2013-09-04	131.45	132.63	130.04	132.29	112113
2013-09-05	133.35	134.31	132.68	132.95	163430
2013-09-06	133.29	134.19	132.03	133.20	168286
2013-09-09	134.05	135.21	133.24	134.73	137721
2013-09-10	135.93	138.62	135.55	137.82	185755
2013-09-11	136.83	137.84	135.28	135.39	178255
2013-09-12	135.64	136.18	134.81	135.95	113927
2013-09-13	137.34	138.29	136.09	138.16	168378
2013-09-16	140.28	141.29	138.48	138.83	142933
2013-09-17	139.66	140.26	138.16	139.95	105553
2013-09-18	139.90	140.25	138.21	139.49	228720
2013-09-19	140.23	140.23	138.28	139.23	127032
2013-09-20	140.20	140.20	136.16	136.37	227243
2013-09-23	136.37	136.95	133.96	136.30	149683
2013-09-24	136.60	139.20	136.52	138.33	100637
2013-09-25	138.71	139.05	135.04	135.56	286910
2013-09-26	136.09	140.78	135.94	140.32	244594
2013-09-27	139.57	140.27	137.85	138.57	171261
2013-09-30	138.10	139.77	136.38	138.67	136923
2013-10-01	139.21	139.96	137.91	139.76	302033
2013-10-02	139.50	139.83	137.17	139.64	167635
2013-10-03	140.12	140.28	136.78	139.51	243790
2013-10-04	140.15	141.84	138.06	141.09	228592
2013-10-07	140.43	142.00	137.88	140.65	197544
2013-10-08	140.52	141.21	139.63	139.97	172181
2013-10-09	139.55	140.75	138.57	140.29	143023
2013-10-10	141.97	146.84	141.31	144.38	409698
2013-10-11	144.92	148.52	143.73	148.41	229478
2013-10-14	147.26	147.95	146.32	147.40	175621
2013-10-15	147.57	147.98	145.88	146.24	155274
2013-10-16	146.50	149.21	146.50	149.01	95766
2013-10-17	148.70	150.78	147.31	150.27	210298
2013-10-18	150.24	151.85	149.20	149.77	146153
2013-10-21	150.15	151.40	149.14	151.24	183436
2013-10-22	151.47	156.43	151.47	153.75	196496
2013-10-23	153.50	155.01	151.48	153.31	224735
2013-10-24	153.94	154.18	152.80	153.78	132268
2013-10-25	153.25	153.94	152.38	153.84	152538
2013-10-28	154.08	154.08	148.68	149.05	325953
2013-10-29	150.13	152.01	148.21	150.39	393506
2013-10-30	151.40	152.06	148.58	150.56	382377
2013-10-31	151.47	152.14	149.52	149.54	374336
2013-11-01	150.47	151.69	149.25	151.00	414206
2013-11-04	151.04	153.06	150.35	152.47	229959
2013-11-05	152.39	153.01	150.02	152.64	222970
2013-11-06	152.80	153.49	149.86	149.95	230170
2013-11-07	150.45	151.85	148.56	148.63	199704
2013-11-08	149.50	152.00	148.84	151.64	197866
2013-11-11	151.39	153.51	150.81	152.72	183284
2013-11-12	151.79	154.38	150.95	151.83	279133
2013-11-13	151.50	154.01	143.86	153.68	346939
2013-11-14	154.43	155.43	153.11	154.00	197947
2013-11-15	153.60	155.28	150.50	154.35	186528
2013-11-18	154.50	155.01	152.02	152.99	440748
2013-11-19	152.71	153.66	150.30	150.81	389877
2013-11-20	151.27	152.01	148.26	148.53	347873
2013-11-21	148.71	151.05	148.08	150.34	226657
2013-11-22	150.13	151.32	147.47	150.00	259611
2013-11-25	151.12	153.20	150.67	152.88	224716
2013-11-26	151.98	154.39	150.51	153.79	428997
2013-11-27	151.92	153.84	151.18	151.84	228220
2013-11-29	151.84	152.67	150.72	151.42	125988
2013-12-02	151.76	152.31	150.11	150.28	170635
2013-12-03	150.00	150.74	146.40	149.08	395192
2013-12-04	149.10	151.51	148.86	151.41	346491
2013-12-05	150.05	150.98	148.67	149.61	151690
2013-12-06	150.37	151.97	149.10	149.87	174055
2013-12-09	149.60	150.20	145.79	147.46	507691
2013-12-10	148.06	157.00	148.06	154.73	734919
2013-12-11	155.15	155.96	152.50	152.92	339685
2013-12-12	152.33	155.40	151.94	154.76	491335
2013-12-13	155.88	158.50	155.47	158.12	339937
2013-12-16	160.05	161.36	157.29	157.75	398915
2013-12-17	158.13	158.90	155.36	156.39	215182
2013-12-18	156.88	157.29	153.98	155.88	229475
2013-12-19	156.25	157.85	155.43	157.59	267135
2013-12-20	157.91	159.72	157.31	158.99	206353
2013-12-23	160.18	160.89	158.43	158.64	318158
2013-12-24	159.46	159.46	157.78	158.81	47164
2013-12-26	159.80	159.80	158.05	158.65	111575
2013-12-27	159.23	159.52	155.81	156.61	167989
2013-12-30	157.03	158.60	156.07	158.44	246773
2013-12-31	159.64	160.70	158.45	160.11	293894
2014-01-02	158.90	160.18	157.46	158.37	161391
2014-01-03	158.49	160.39	158.10	160.20	178162
2014-01-06	161.25	161.97	158.55	160.13	221687
2014-01-07	161.24	162.83	160.10	161.11	253832
2014-01-08	159.65	160.73	157.81	158.47	326247
2014-01-09	159.84	160.13	156.09	157.69	390148
2014-01-10	158.02	159.89	156.79	158.65	252785
2014-01-13	158.80	158.82	154.81	154.94	239330
2014-01-14	155.59	155.74	153.93	155.00	631074
2014-01-15	156.14	158.41	155.18	158.27	419203
2014-01-16	158.02	158.55	150.67	151.12	793183
2014-01-17	151.39	151.72	144.58	146.40	853255
2014-01-21	147.12	148.80	146.18	146.66	369176
2014-01-22	147.56	148.27	146.11	147.13	505456
2014-01-23	145.10	145.10	139.25	140.93	1185697
2014-01-24	141.07	141.99	136.36	136.97	931118
2014-01-27	136.63	137.51	130.09	130.21	967844
2014-01-28	130.92	135.00	130.50	133.87	1022360
2014-01-29	133.60	135.19	129.10	129.79	755724
2014-01-31	128.89	131.24	128.89	130.70	418367
2014-02-03	130.04	130.57	124.65	125.15	618666
2014-02-04	126.25	129.61	125.16	129.22	543999
2014-02-05	127.99	129.85	127.53	128.78	338524
2014-02-06	129.03	131.02	127.98	128.16	447379
2014-02-07	128.60	131.37	127.96	130.93	618088
2014-02-10	131.04	132.29	130.00	131.90	609603
2014-02-11	131.90	133.10	130.41	132.45	627278
2014-02-12	135.19	135.40	132.18	134.20	408294
2014-02-13	142.62	149.92	140.68	141.62	1391098
2014-02-14	141.73	146.25	141.64	145.10	717784
2014-02-18	145.59	145.99	143.54	143.75	477098
2014-02-19	142.75	143.22	139.06	139.58	445012
2014-02-20	140.03	140.41	136.90	139.93	669857
2014-02-21	140.33	140.71	137.87	138.15	401499
2014-02-24	138.21	139.29	137.47	137.58	392264
2014-02-25	137.67	137.72	135.09	136.37	499207
2014-02-26	135.89	137.24	134.83	135.65	508643
2014-02-27	136.00	136.91	134.18	134.55	399794
2014-02-28	134.69	136.72	134.05	135.46	338195
2014-03-03	134.50	135.36	132.90	134.93	334093
2014-03-04	136.54	138.18	136.48	137.56	276182
2014-03-05	137.56	137.56	133.95	134.87	326196
2014-03-06	128.06	128.06	121.11	124.50	1900962
2014-03-07	126.70	127.04	125.56	125.62	727752
2014-03-10	125.67	126.33	124.04	124.73	588483
2014-03-11	124.96	127.07	124.51	126.82	629452
2014-03-12	127.00	130.00	126.60	129.06	865526
2014-03-13	129.78	130.86	128.48	129.94	668559
2014-03-14	130.00	134.35	128.78	133.34	589322
2014-03-17	135.08	135.66	133.49	135.66	523510
2014-03-18	135.77	137.36	134.09	135.84	458546
2014-03-19	136.25	136.61	133.32	133.98	388062
2014-03-20	133.31	136.15	131.47	136.13	327045
2014-03-21	136.11	137.27	134.64	135.58	417299
2014-03-24	136.07	136.54	132.45	133.95	453294
2014-03-25	134.78	136.45	133.47	135.66	488368
2014-03-26	136.65	138.66	135.92	137.65	426011
2014-03-27	137.31	137.31	134.64	135.67	324542
2014-03-28	136.27	141.97	134.49	141.67	852032
2014-03-31	142.74	146.00	142.74	145.19	540201
2014-04-01	144.90	146.36	144.25	145.49	323845
2014-04-02	145.37	146.63	144.67	145.81	321828
2014-04-03	146.41	146.86	144.68	146.65	444023
2014-04-04	146.73	147.95	146.03	146.46	419466
2014-04-07	146.21	146.86	144.78	146.11	609864
2014-04-08	146.11	146.24	144.16	145.22	770094
2014-04-09	145.78	147.46	144.31	147.35	447826
2014-04-10	147.31	147.31	144.34	144.38	416496
2014-04-11	143.50	146.19	142.57	144.97	293503
2014-04-14	145.80	145.80	141.22	141.54	266891
2014-04-15	141.87	142.29	137.11	138.19	541607
2014-04-16	139.00	140.47	137.80	140.38	542355
2014-04-17	140.29	140.64	136.57	137.53	448610
2014-04-21	137.56	138.72	137.05	138.15	251934
2014-04-22	138.53	139.30	137.69	137.84	288854
2014-04-23	138.04	139.47	136.63	137.10	471191
2014-04-24	138.41	139.11	136.17	137.91	436647
2014-04-25	137.66	138.01	133.33	133.63	352477
2014-04-28	134.03	134.95	132.53	133.83	268138
2014-04-29	134.19	135.91	133.48	135.87	251648
2014-04-30	135.15	136.46	133.41	135.28	306706
2014-05-01	135.47	138.35	135.29	136.49	394584
2014-05-02	136.27	136.93	134.60	136.38	353942
2014-05-05	135.47	135.53	133.75	133.94	291515
2014-05-06	133.05	133.93	132.75	132.75	537706
2014-05-07	133.25	134.05	130.79	132.27	653051
2014-05-08	136.36	144.27	134.43	138.40	525787
2014-05-09	137.48	140.20	135.07	140.12	709771
2014-05-12	140.35	141.62	138.59	139.97	308546
2014-05-13	139.94	140.44	138.62	138.85	273414
2014-05-14	138.81	139.38	138.05	138.53	260490
2014-05-15	137.48	137.70	135.40	137.25	304721
2014-05-16	136.64	137.25	135.45	136.17	275878
2014-05-19	135.51	137.32	135.00	137.22	221723
2014-05-20	137.10	138.19	136.23	137.34	380087
2014-05-21	137.97	138.99	135.14	135.39	229698
2014-05-22	135.80	136.21	135.00	135.14	250999
2014-05-23	135.41	136.78	134.61	136.70	428771
2014-05-27	137.21	137.48	136.10	136.41	384994
2014-05-28	135.85	139.88	135.83	139.50	365567
2014-05-29	140.30	143.63	140.00	143.59	540707
2014-05-30	143.19	145.00	142.56	142.93	382439
2014-06-02	143.08	144.02	141.97	142.56	306555
2014-06-03	142.19	143.74	141.72	142.24	174781
2014-06-04	141.46	141.75	140.15	140.64	300808
2014-06-05	141.05	142.27	140.57	141.40	210462
2014-06-06	141.78	143.46	141.48	143.17	289790
2014-06-09	143.04	143.81	141.86	142.54	209534
2014-06-10	142.37	142.69	140.70	141.09	199951
2014-06-11	140.60	141.12	138.65	138.79	216322
2014-06-12	138.16	140.23	136.75	140.09	416920
2014-06-13	140.94	141.77	139.26	140.13	254617
2014-06-16	140.00	140.66	138.15	138.61	305856
2014-06-17	138.68	140.16	138.15	139.46	173673
2014-06-18	139.47	143.07	138.90	143.00	237784
2014-06-19	143.06	144.82	142.76	143.68	309742
2014-06-20	144.60	144.64	141.03	143.11	257941
2014-06-23	143.41	144.47	140.83	142.11	295476
2014-06-24	141.82	143.08	141.34	142.21	223711
2014-06-25	141.55	143.70	141.00	143.36	143844
2014-06-26	143.13	144.26	140.93	142.45	161588
2014-06-27	141.80	142.99	141.21	142.99	442390
2014-06-30	143.02	143.73	141.00	142.57	196129
2014-07-01	143.17	144.75	142.51	144.05	188344
2014-07-02	143.31	144.99	142.22	144.62	292601
2014-07-03	144.69	145.90	144.40	145.20	217716
2014-07-07	145.58	145.88	143.77	144.54	234818
2014-07-08	144.00	145.91	141.71	144.02	240340
2014-07-09	144.02	144.83	142.73	144.05	195047
2014-07-10	143.00	144.50	142.54	144.48	219114
2014-07-11	144.52	144.60	143.02	144.21	215128
2014-07-14	144.94	145.59	143.58	145.53	171371
2014-07-15	146.20	151.95	145.14	150.12	657804
2014-07-16	150.28	152.50	149.67	152.31	440834
2014-07-17	151.77	154.41	150.69	152.88	615087
2014-07-18	152.63	154.55	152.63	154.26	349649
2014-07-21	154.74	155.81	153.69	155.19	369962
2014-07-22	156.04	156.41	155.23	156.11	240714
2014-07-23	156.24	157.64	155.90	156.77	286138
2014-07-24	157.00	157.82	155.49	156.22	323337
2014-07-25	156.16	157.98	155.21	155.67	244953
2014-07-28	155.86	156.14	154.17	154.35	383402
2014-07-29	154.58	155.36	153.16	153.60	312324
2014-07-30	154.06	154.50	152.64	153.41	283932
2014-07-31	152.00	153.43	151.70	151.87	299200
2014-08-01	151.04	153.42	150.55	152.52	227445
2014-08-04	152.62	153.71	150.82	151.03	266805
2014-08-05	151.15	152.76	150.53	151.37	335413
2014-08-06	150.70	151.44	148.68	150.92	326364
2014-08-07	133.68	135.65	126.00	127.36	2850869
2014-08-08	129.10	133.71	128.79	133.60	1393966
2014-08-11	134.16	134.96	127.19	127.77	661099
2014-08-12	128.00	128.70	126.01	126.61	719105
2014-08-13	126.61	126.93	123.23	124.05	821949
2014-08-14	124.76	127.13	124.17	125.69	745949
2014-08-15	126.50	126.50	124.55	125.38	428018
2014-08-18	126.10	129.64	125.91	129.54	565862
2014-08-19	129.95	130.58	128.15	128.37	459227
2014-08-20	128.15	128.80	126.75	128.22	374533
2014-08-21	128.72	129.54	127.28	127.48	335774
2014-08-22	127.83	128.25	127.18	127.44	340383
2014-08-25	127.84	128.25	125.70	125.96	460289
2014-08-26	126.28	126.50	124.41	124.84	623151
2014-08-27	123.78	125.25	123.77	124.60	630217
2014-08-28	124.63	124.99	123.32	123.40	388666
2014-08-29	123.84	124.75	121.91	122.98	339820
2014-09-02	123.97	124.20	123.01	123.61	573800
2014-09-03	123.60	123.78	122.59	123.17	487562
2014-09-04	122.92	123.38	122.24	123.03	595924
2014-09-05	122.85	124.81	121.68	124.75	439519
2014-09-08	125.22	125.52	124.32	125.20	503461
2014-09-09	125.25	125.93	124.83	125.76	642722
2014-09-10	125.89	127.58	125.15	127.16	543913
2014-09-11	126.86	127.27	125.48	125.74	584809
2014-09-12	125.80	126.70	124.90	125.06	469707
2014-09-15	123.56	124.26	121.65	122.10	657211
2014-09-16	120.56	120.80	115.85	116.62	1405983
2014-09-17	117.00	117.64	113.01	113.24	1113455
2014-09-18	113.38	118.22	112.51	117.73	1026453
2014-09-19	115.96	116.73	114.41	116.18	801387
2014-09-22	116.08	116.25	112.46	112.55	466765
2014-09-23	111.67	113.07	110.20	110.51	584923
2014-09-24	110.10	111.04	107.45	108.13	1230358
2014-09-25	107.96	108.91	105.18	105.92	1553874
2014-09-26	105.43	106.02	104.61	105.13	1593917
2014-09-29	104.62	105.70	104.21	105.09	429827
2014-09-30	105.48	107.67	104.49	107.29	1004226
2014-10-01	107.00	107.68	105.93	107.16	1027116
2014-10-02	107.40	108.82	106.73	107.68	857437
2014-10-03	108.36	112.96	108.06	112.76	1235777
2014-10-06	112.99	114.32	112.92	113.71	765535
2014-10-07	113.60	113.71	109.71	109.88	737580
2014-10-08	110.02	110.55	107.02	110.37	573168
2014-10-09	110.58	111.53	106.25	106.34	429824
2014-10-10	105.94	106.00	100.65	100.73	814588
2014-10-13	101.54	102.75	99.09	99.85	600396
2014-10-14	99.61	103.01	99.61	101.67	929597
2014-10-15	100.30	101.19	98.15	99.47	1198587
2014-10-16	98.00	102.00	97.21	99.92	842093
2014-10-17	100.55	101.47	97.67	97.97	646533
2014-10-20	98.15	98.61	97.07	97.84	756567
2014-10-21	98.36	101.47	98.35	101.39	914046
2014-10-22	101.00	103.11	100.54	100.98	658875
2014-10-23	101.95	103.96	100.80	102.52	478671
2014-10-24	102.20	105.22	101.82	104.94	418720
2014-10-27	104.26	108.09	103.46	107.86	645378
2014-10-28	108.02	110.97	107.77	110.65	708757
2014-10-29	111.10	111.37	110.08	110.84	686916
2014-10-30	110.81	113.14	109.56	112.63	564825
2014-10-31	113.91	117.28	112.59	116.92	783892
2014-11-03	117.57	117.89	114.40	115.38	463803
2014-11-04	115.36	116.90	114.70	116.34	734359
2014-11-05	117.14	117.14	113.52	113.58	670041
2014-11-06	114.04	114.40	112.67	113.57	515567
2014-11-07	113.38	114.65	112.92	113.97	427498
2014-11-10	113.64	113.99	111.79	111.96	471777
2014-11-11	112.47	114.09	112.20	113.81	496706
2014-11-12	113.54	113.68	111.59	112.71	396173
2014-11-13	113.00	113.00	111.65	113.00	72811
2014-11-14	111.50	113.41	111.13	112.80	281061
2014-11-17	113.14	114.41	111.06	111.32	619081
2014-11-18	111.75	116.57	111.30	116.07	1230428
2014-11-19	116.02	117.88	116.02	117.06	1031080
2014-11-20	116.98	116.98	106.52	110.38	2662961
2014-11-21	111.15	111.37	108.69	110.39	1324264
2014-11-24	109.39	109.98	106.89	109.06	1506489
2014-11-25	109.77	110.63	108.66	109.26	702118
2014-11-26	107.76	109.13	107.26	108.91	838998
2014-11-28	110.57	113.31	110.56	111.91	314606
2014-12-01	111.69	111.69	109.67	110.30	960789
2014-12-02	108.98	110.27	108.60	109.01	1118165
2014-12-03	109.43	110.00	107.79	108.72	599763
2014-12-04	109.03	109.94	107.26	107.39	661620
2014-12-05	108.39	109.79	107.53	109.41	483822
2014-12-08	109.49	109.94	106.44	106.86	528829
2014-12-09	105.75	105.79	103.00	103.62	845090
2014-12-10	102.38	103.43	98.92	99.20	962967
2014-12-11	99.63	100.03	95.36	97.55	1494215
2014-12-12	97.94	98.15	95.17	95.47	756669
2014-12-15	95.97	96.42	93.61	93.91	836944
2014-12-16	93.25	93.54	88.12	88.12	1330676
2014-12-17	87.99	94.99	87.00	94.48	1933402
2014-12-18	95.73	99.05	94.69	97.95	1039577
2014-12-19	98.03	99.50	97.27	99.01	804565
2014-12-22	98.70	99.91	98.25	98.95	491914
2014-12-23	99.43	102.25	98.81	101.39	649856
2014-12-24	101.99	103.11	101.57	101.89	213166
2014-12-26	102.27	103.62	101.61	102.18	252276
2014-12-29	102.11	103.90	101.01	102.00	336826
2014-12-30	101.65	103.76	101.08	102.83	257744
2014-12-31	103.32	105.15	103.32	103.64	320509
2015-01-02	104.26	104.41	102.48	102.93	472434
2015-01-05	102.32	102.46	100.74	101.58	472697
2015-01-06	101.93	102.61	98.76	100.62	435917
2015-01-07	100.68	101.32	99.71	100.65	368242
2015-01-08	101.82	102.86	100.58	102.05	306601
2015-01-09	102.09	103.54	101.17	102.48	414867
2015-01-12	102.21	103.23	101.51	103.03	402029
2015-01-13	103.92	106.34	103.54	104.90	745454
2015-01-14	103.53	105.13	102.96	104.32	647699
2015-01-15	105.06	106.25	104.49	105.64	456887
2015-01-16	106.00	106.01	103.44	103.99	575112
2015-01-20	105.74	113.46	105.62	113.16	939910
2015-01-21	113.13	114.68	110.32	111.34	556087
2015-01-22	112.56	114.98	111.81	112.31	668081
2015-01-23	112.29	112.82	110.69	110.85	349883
2015-01-26	110.00	111.31	109.20	109.56	440322
2015-01-27	108.50	109.94	107.11	108.43	538461
2015-01-28	109.31	111.81	107.80	109.62	409611
2015-01-29	109.62	110.51	107.85	110.50	370954
2015-01-30	110.19	110.19	106.22	107.51	446022
2015-02-02	107.01	109.06	105.00	108.92	447463
2015-02-03	109.34	110.88	108.14	110.75	401806
2015-02-04	111.48	114.19	110.39	113.96	590007
2015-02-05	113.69	116.47	112.17	116.30	512838
2015-02-06	116.59	117.93	114.31	114.88	577957
2015-02-09	114.40	114.75	109.98	111.38	585339
2015-02-10	111.48	113.49	109.75	111.05	516482
2015-02-11	111.88	113.06	110.72	111.74	639234
2015-02-12	116.15	121.25	115.11	118.85	1659278
2015-02-13	118.85	120.26	117.15	119.12	691581
2015-02-17	118.34	119.09	113.58	113.73	486293
2015-02-18	113.70	117.10	113.64	116.61	371489
2015-02-19	117.38	117.38	114.35	115.16	296420
2015-02-20	114.63	116.00	112.60	115.60	271388
2015-02-23	115.88	116.44	115.40	116.13	312987
2015-02-24	115.76	118.95	115.05	118.78	295044
2015-02-25	117.56	118.90	116.48	117.59	484838
2015-02-26	117.76	118.10	114.46	114.76	424963
2015-02-27	115.55	115.56	113.82	113.88	360029
2015-03-02	114.14	114.85	113.02	113.65	385198
2015-03-03	113.57	114.22	111.43	114.05	567832
2015-03-04	113.32	113.32	109.69	110.40	452918
2015-03-05	110.60	110.90	108.57	109.37	355840
2015-03-06	109.16	110.49	108.49	109.14	343900
2015-03-09	109.29	109.88	105.83	105.94	378305
2015-03-10	106.64	106.64	101.37	101.86	791529
2015-03-11	101.90	102.18	99.88	100.26	1134790
2015-03-12	100.00	102.75	100.00	101.03	536739
2015-03-13	101.48	105.77	101.30	104.97	687469
2015-03-16	105.73	106.17	103.32	104.20	494574
2015-03-17	102.87	104.86	102.71	103.89	607369
2015-03-18	104.66	105.32	102.66	104.85	457864
2015-03-19	105.06	105.81	103.10	103.96	728459
2015-03-20	104.27	105.47	104.15	104.64	377849
2015-03-23	104.96	107.92	104.84	105.64	331311
2015-03-24	105.14	106.42	104.75	105.43	305297
2015-03-25	105.50	105.99	101.71	101.74	274829
2015-03-26	101.00	103.35	100.99	102.38	477939
2015-03-27	102.40	104.25	101.72	102.95	428921
2015-03-30	103.32	104.00	101.66	102.11	272474
2015-03-31	101.67	102.37	100.17	100.97	541584
2015-04-01	101.05	101.10	98.03	98.25	620893
2015-04-02	99.38	100.23	97.17	97.53	727616
2015-04-06	96.90	100.18	96.09	99.96	550321
2015-04-07	99.83	101.99	99.51	101.73	507272
2015-04-08	103.46	105.48	103.11	104.14	581204
2015-04-09	104.30	106.34	103.42	105.45	443406
2015-04-10	105.80	107.60	105.55	107.41	485007
2015-04-13	107.53	108.49	105.52	106.12	502083
2015-04-14	105.82	106.51	105.06	106.16	350015
2015-04-15	105.73	106.61	105.39	105.78	417353
2015-04-16	105.96	107.36	105.76	106.75	370144
2015-04-17	106.36	106.85	105.71	106.83	378708
2015-04-20	106.75	107.28	106.09	107.15	419197
2015-04-21	107.40	107.40	106.04	107.19	345543
2015-04-22	107.58	108.94	106.74	108.07	275710
2015-04-23	107.63	109.60	107.51	108.89	458448
2015-04-24	109.29	113.00	108.71	112.24	538616
2015-04-27	112.35	115.16	112.16	114.54	539872
2015-04-28	114.50	115.10	113.07	113.72	431246
2015-04-29	113.39	113.83	110.81	111.32	381799
2015-04-30	111.03	111.71	110.08	110.89	318993
2015-05-01	111.26	111.44	109.79	110.50	327327
2015-05-04	110.99	110.99	108.77	109.07	476774
2015-05-05	108.43	110.11	108.35	109.00	525394
2015-05-06	109.80	109.80	106.65	106.90	609911
2015-05-07	98.72	99.95	92.51	92.94	4869600
2015-05-08	93.50	95.59	93.50	94.41	1307072
2015-05-11	95.00	95.00	92.70	93.49	641687
2015-05-12	92.85	93.19	91.87	91.97	642813
2015-05-13	92.27	92.54	91.28	91.53	600725
2015-05-14	91.86	93.14	91.54	91.74	479407
2015-05-15	91.58	92.60	91.50	92.00	250353
2015-05-18	91.78	93.08	91.37	91.77	440454
2015-05-19	92.08	92.50	90.75	91.01	489899
2015-05-20	91.04	91.14	89.75	89.99	558514
2015-05-21	89.79	90.01	89.25	89.51	346654
2015-05-22	89.57	89.94	89.10	89.66	375058
2015-05-26	90.19	90.30	87.01	87.61	704489
2015-05-27	86.84	87.99	86.56	87.12	479727
2015-05-28	87.18	87.49	85.94	86.67	350707
2015-05-29	86.47	86.75	85.00	85.29	597557
2015-06-01	85.38	85.76	83.60	85.14	641898
2015-06-02	84.35	88.18	84.11	87.39	698691
2015-06-03	87.41	88.45	86.87	88.13	512796
2015-06-04	88.00	88.35	87.39	87.77	349768
2015-06-05	87.48	88.93	87.02	88.66	353559
2015-06-08	88.49	88.81	86.45	86.89	547956
2015-06-09	86.46	87.60	85.77	87.41	567785
2015-06-10	87.68	89.12	86.75	86.98	416260
2015-06-11	86.76	87.58	86.65	86.99	278774
2015-06-12	86.50	87.95	86.50	86.84	497657
2015-06-15	85.00	85.98	85.00	85.09	529371
2015-06-16	85.00	85.13	84.30	84.78	285653
2015-06-17	86.64	86.64	84.52	84.99	322606
2015-06-18	85.15	85.49	84.80	84.98	256084
2015-06-19	85.05	85.26	84.70	84.96	311639
2015-06-22	86.00	86.69	85.57	86.67	481427
2015-06-23	86.98	87.47	86.61	86.67	302737
2015-06-24	86.85	86.85	84.60	84.90	263804
2015-06-25	84.92	85.22	84.13	84.22	349622
2015-06-26	84.12	84.30	83.18	83.20	722753
2015-06-29	82.55	83.11	81.20	81.48	379626
2015-06-30	81.96	83.24	81.57	82.59	320996
2015-07-01	83.41	83.93	80.80	81.97	315562
2015-07-02	82.00	83.91	81.01	82.75	326015
2015-07-06	81.08	82.03	80.01	81.02	508656
2015-07-07	80.51	84.15	78.95	83.97	693494
2015-07-08	83.11	84.03	82.67	82.78	487024
2015-07-09	83.49	84.75	83.49	84.35	600092
2015-07-10	85.02	85.91	84.96	85.32	492070
2015-07-13	85.69	86.37	85.23	85.64	311581
2015-07-14	85.44	85.94	83.43	84.00	566756
2015-07-15	83.62	84.31	83.50	83.77	486786
2015-07-16	82.91	84.48	80.72	81.01	712193
2015-07-17	80.61	81.67	80.32	80.46	314778
2015-07-20	80.96	81.05	78.84	79.04	464603
2015-07-21	79.00	79.49	78.08	78.36	499468
2015-07-22	78.30	78.90	77.07	77.37	358134
2015-07-23	78.00	78.33	76.76	76.98	479182
2015-07-24	76.89	77.23	74.71	75.01	579091
2015-07-27	74.77	75.37	72.68	74.27	533094
2015-07-28	74.35	75.79	74.08	74.72	369972
2015-07-29	74.99	76.99	74.65	75.93	466782
2015-07-30	75.47	75.73	73.23	73.87	460282
2015-07-31	74.23	75.66	73.73	75.53	419556
2015-08-03	75.56	76.91	74.84	75.91	307940
2015-08-04	74.39	76.29	74.38	76.21	335064
2015-08-05	76.29	78.05	75.70	75.86	375248
2015-08-06	75.61	76.72	75.10	75.84	307495
2015-08-07	75.84	77.18	75.56	76.09	265337
2015-08-10	76.56	77.53	76.41	76.69	518012
2015-08-11	75.94	76.10	73.48	73.97	516716
2015-08-12	73.51	74.00	72.32	73.23	723548
2015-08-13	66.20	66.58	62.80	63.61	3999642
2015-08-14	63.50	64.32	61.22	62.01	1772328
2015-08-17	61.00	61.89	60.47	60.93	1015098
2015-08-18	60.52	60.79	59.61	59.95	613786
2015-08-19	59.85	59.85	57.21	57.28	1257583
2015-08-20	56.96	57.74	56.02	56.31	769689
2015-08-21	55.56	56.13	53.93	54.08	1510861
2015-08-24	51.55	54.39	50.75	51.36	926580
2015-08-25	52.76	53.21	49.42	49.44	1024376
2015-08-26	50.82	52.50	48.38	49.45	912906
2015-08-27	49.01	50.82	49.01	50.39	1094683
2015-08-28	50.56	52.84	50.55	52.11	839128
2015-08-31	52.00	53.40	51.11	51.27	821976
2015-09-01	51.22	51.68	49.22	49.57	780790
2015-09-02	50.16	50.58	49.24	49.90	785732
2015-09-03	49.95	50.51	48.81	48.90	862131
2015-09-04	48.28	49.15	48.12	48.69	836233
2015-09-08	49.67	49.67	48.14	48.50	734003
2015-09-09	48.97	49.19	46.96	47.00	811320
2015-09-10	47.01	47.49	45.86	46.08	1070331
2015-09-11	46.15	46.77	43.69	45.00	1133281
2015-09-14	45.13	45.30	42.63	45.00	1004844
2015-09-15	44.87	46.48	44.70	45.52	763262
2015-09-16	45.42	46.08	45.30	45.80	931080
2015-09-17	45.92	48.66	45.92	47.71	1353546
2015-09-18	47.17	48.14	46.75	47.49	735374
2015-09-21	47.75	47.75	46.10	46.33	420788
2015-09-22	45.57	46.26	44.59	44.94	591155
2015-09-23	45.27	45.68	43.82	43.93	865525
2015-09-24	43.59	43.78	40.94	41.12	1125178
2015-09-25	41.32	41.89	39.37	40.52	1043677
2015-09-28	40.28	40.90	39.03	40.39	760615
2015-09-29	40.06	41.84	40.06	41.58	677156
2015-09-30	42.21	43.48	41.47	41.93	905805
2015-10-01	42.01	42.52	40.67	41.70	834674
2015-10-02	41.22	44.02	40.75	44.00	715484
2015-10-05	44.00	46.61	43.58	46.36	711690
2015-10-06	46.40	47.17	45.50	45.99	535434
2015-10-07	46.55	54.18	46.55	54.11	2224069
2015-10-08	54.00	58.03	53.68	58.00	1568703
2015-10-09	58.00	61.48	57.71	61.00	2531859
2015-10-12	61.00	61.25	58.55	58.77	816637
2015-10-13	58.75	59.44	54.03	54.22	888681
2015-10-14	55.02	57.52	54.07	56.47	635482
2015-10-15	56.52	62.11	56.52	61.93	1173379
2015-10-16	61.19	61.42	59.00	60.85	641136
2015-10-19	60.47	60.93	58.80	59.29	641163
2015-10-20	59.27	60.53	58.85	59.56	878010
2015-10-21	59.30	59.30	54.44	54.57	849830
2015-10-22	55.40	56.73	54.55	55.34	470600
2015-10-23	55.93	56.35	54.40	55.32	392650
2015-10-26	55.26	55.57	51.88	52.35	657058
2015-10-27	51.90	53.41	48.37	49.99	1013040
2015-10-28	49.99	50.94	49.46	50.38	823556
2015-10-29	50.13	51.19	49.80	50.03	517357
2015-10-30	50.01	50.90	49.85	50.52	805493
2015-11-02	50.56	53.80	50.56	53.32	572783
2015-11-03	52.89	55.02	52.89	54.83	362955
2015-11-04	54.82	56.56	54.68	55.32	565282
2015-11-05	55.22	55.78	53.95	54.91	498304
2015-11-06	54.74	55.45	53.87	54.74	479070
2015-11-09	54.72	54.72	50.78	50.93	737015
2015-11-10	50.93	51.72	49.77	50.78	521881
2015-11-11	51.18	52.06	48.80	48.89	609106
2015-11-12	48.65	49.65	46.50	47.00	866305
2015-11-13	46.53	50.68	45.00	49.70	1632475
2015-11-16	49.68	51.71	47.37	50.61	1108606
2015-11-17	50.58	51.50	48.27	48.79	776007
2015-11-18	48.86	53.21	48.86	53.14	660508
2015-11-19	53.19	54.96	51.82	54.62	824484
2015-11-20	54.86	55.47	53.78	54.54	421804
2015-11-23	55.38	59.76	54.84	58.00	1132996
2015-11-24	57.23	58.06	53.61	54.49	684346
2015-11-25	53.58	53.96	52.04	52.80	440085
2015-11-27	52.80	53.36	51.88	52.62	273561
2015-11-30	52.60	53.15	51.07	51.65	433616
2015-12-01	52.04	52.99	51.28	52.49	605798
2015-12-02	51.41	52.36	51.09	51.87	594875
2015-12-03	52.49	53.22	51.85	52.93	499867
2015-12-04	53.16	53.35	51.31	51.48	355396
2015-12-07	51.00	51.31	48.96	49.18	550178
2015-12-08	48.62	50.78	48.10	50.20	588031
2015-12-09	49.78	51.87	47.82	48.58	844683
2015-12-10	48.51	50.23	47.91	49.72	569523
2015-12-11	49.44	49.52	47.39	47.78	592406
2015-12-14	47.77	48.28	45.65	46.61	943311
2015-12-15	47.07	48.13	46.62	48.00	838031
2015-12-16	48.46	50.94	48.07	49.45	862905
2015-12-17	49.56	49.88	48.56	48.63	400548
2015-12-18	48.63	50.31	48.50	49.30	772245
2015-12-21	49.80	52.66	49.43	50.95	703553
2015-12-22	50.77	51.72	50.15	51.32	606048
2015-12-23	51.64	53.18	50.81	52.52	748887
2015-12-24	52.55	53.83	52.17	53.44	309098
2015-12-28	53.20	53.20	48.75	48.98	523846
2015-12-29	49.59	49.71	47.96	49.47	315267
2015-12-30	48.95	49.66	48.02	48.20	252277
2015-12-31	48.00	48.75	47.59	48.26	203584
2016-01-04	47.27	48.29	46.50	47.25	471520
2016-01-05	47.28	47.85	46.51	47.50	553143
2016-01-06	46.73	48.06	46.73	47.48	300159
2016-01-07	46.77	47.10	45.73	45.96	963296
2016-01-08	46.32	47.14	45.28	45.32	379666
2016-01-11	45.53	46.67	44.39	45.00	614510
2016-01-12	45.22	45.48	42.61	44.12	959925
2016-01-13	44.40	46.76	44.27	44.59	450329
2016-01-14	44.50	46.51	42.90	45.99	498498
2016-01-15	44.75	47.61	43.64	46.58	1022166
2016-01-19	47.18	48.64	45.95	47.13	1002764
2016-01-20	46.01	48.65	44.21	47.50	829395
2016-01-21	47.50	48.52	47.17	47.83	658182
2016-01-22	48.58	51.08	47.50	49.45	577657
2016-01-25	49.39	50.02	48.49	49.22	309481
2016-01-26	49.58	51.19	48.84	51.06	429516
2016-01-27	50.87	53.61	49.58	49.71	665027
2016-01-28	50.08	50.61	44.07	44.57	1714834
2016-01-29	44.86	47.76	44.85	47.10	738470
2016-02-01	46.98	49.53	46.00	48.94	519708
2016-02-02	47.55	47.61	45.00	46.00	544517
2016-02-03	46.34	48.20	45.13	47.97	476572
2016-02-04	47.84	47.98	46.64	47.96	881650
2016-02-05	47.42	52.54	47.00	47.37	863336
2016-02-08	47.21	48.15	45.59	47.84	754253
2016-02-09	47.45	50.00	46.43	49.44	532705
2016-02-10	50.14	50.47	48.82	49.33	400346
2016-02-11	48.43	49.45	46.60	48.88	485424
2016-02-12	49.00	51.90	48.95	51.31	781780
2016-02-16	53.00	55.48	51.40	55.19	1090229
2016-02-17	55.61	57.90	53.57	53.65	1571746
2016-02-18	56.53	61.00	56.13	59.96	1682849
2016-02-19	59.87	60.11	56.92	57.84	819723
2016-02-22	59.33	60.52	58.40	59.04	557752
2016-02-23	58.79	60.95	58.01	59.98	640293
2016-02-24	59.50	60.40	58.74	60.14	674178
2016-02-25	57.62	60.18	57.62	59.94	491956
2016-02-26	60.07	60.55	59.13	59.71	595532
2016-02-29	59.61	61.44	59.04	60.55	539498
2016-03-01	60.46	62.00	60.20	61.70	506723
2016-03-02	61.80	65.92	61.45	65.00	833281
2016-03-03	65.29	66.37	64.71	65.80	927541
2016-03-04	66.22	68.23	65.90	66.94	873432
2016-03-07	66.00	66.25	64.18	65.83	730351
2016-03-08	65.00	65.94	62.79	64.29	566541
2016-03-09	64.62	65.27	63.00	64.11	467244
2016-03-10	64.56	66.53	64.18	66.08	660673
2016-03-11	66.15	66.83	65.29	65.98	375446
2016-03-14	65.27	65.61	63.17	64.91	386265
2016-03-15	64.14	64.18	61.39	61.60	507293
2016-03-16	61.38	66.64	61.38	66.43	679160
2016-03-17	66.51	72.00	66.09	70.45	1219144
2016-03-18	70.96	71.95	69.77	69.91	413849
2016-03-21	69.70	70.22	69.05	69.88	296765
2016-03-22	68.11	69.74	66.59	68.90	449197
2016-03-23	68.76	69.06	67.19	67.62	362808
2016-03-24	67.02	67.02	65.37	65.88	381399
2016-03-28	66.32	66.81	65.27	66.44	309696
2016-03-29	66.10	67.25	64.95	66.84	344355
2016-03-30	67.48	68.75	66.38	66.89	542316
2016-03-31	67.49	68.50	67.05	67.75	399121
2016-04-01	66.40	67.86	65.57	66.77	279083
2016-04-04	67.00	67.94	66.57	66.60	374760
2016-04-05	66.16	67.00	65.50	66.08	369029
2016-04-06	65.76	66.34	64.47	65.50	388742
2016-04-07	65.52	66.62	62.34	63.47	602744
2016-04-08	63.99	65.99	63.48	63.57	551620
2016-04-11	64.40	65.00	62.90	62.93	413828
2016-04-12	63.10	64.37	61.40	63.54	638969
2016-04-13	65.24	66.68	64.61	66.20	486407
2016-04-14	66.51	66.99	65.05	65.24	202492
2016-04-15	65.25	66.39	64.37	66.07	421206
2016-04-18	66.16	66.97	65.00	66.29	309186
2016-04-19	66.77	70.74	66.25	68.88	787020
2016-04-20	69.05	70.88	67.22	67.30	923792
2016-04-21	66.31	67.67	65.81	66.18	838686
2016-04-22	64.92	67.15	64.66	65.46	643362
2016-04-25	65.21	66.41	65.14	65.42	450486
2016-04-26	65.56	67.12	65.25	67.11	432474
2016-04-27	66.92	67.83	66.01	67.62	270127
2016-04-28	67.02	67.86	64.78	65.03	399655
2016-04-29	64.97	65.82	63.44	63.75	329307
2016-05-02	64.15	64.65	62.63	63.30	509357
2016-05-03	63.21	65.92	62.07	64.10	709365
2016-05-04	63.55	64.95	63.26	63.44	522784
2016-05-05	63.57	64.18	62.14	62.39	561353
2016-05-06	57.71	57.71	50.38	53.56	3767495
2016-05-09	52.00	53.10	50.80	52.48	1627896
2016-05-10	52.79	55.09	52.56	54.65	599124
2016-05-11	54.38	56.99	54.00	54.30	708549
2016-05-12	54.30	55.42	53.77	53.86	569009
2016-05-13	53.78	54.24	51.59	52.99	521675
2016-05-16	52.83	54.35	52.27	53.94	461242
2016-05-17	53.69	54.83	53.14	53.80	623815
2016-05-18	53.78	55.02	52.97	53.55	364821
2016-05-19	53.18	54.33	52.80	53.66	378006
2016-05-20	54.14	55.51	53.68	54.93	408433
2016-05-23	54.41	55.59	53.71	54.30	410661
2016-05-24	54.15	54.81	53.86	54.03	225052
2016-05-25	54.43	54.99	53.95	53.48	259289
2016-05-26	52.96	54.25	50.86	51.13	559771
2016-05-27	51.85	51.85	50.88	51.54	568037
2016-05-31	51.27	52.68	51.27	51.57	415510
2016-06-01	51.46	52.11	50.00	50.97	829718
2016-06-02	50.68	52.71	50.56	51.83	353753
2016-06-03	52.01	53.14	51.84	52.01	430731
2016-06-06	52.15	53.05	51.76	52.95	278954
2016-06-07	52.81	54.68	52.30	53.36	331429
2016-06-08	53.17	54.56	53.07	53.76	295971
2016-06-09	53.16	54.99	53.04	54.68	380111
2016-06-10	53.70	54.23	51.77	52.12	510100
2016-06-13	51.39	52.35	50.51	52.12	319786
2016-06-14	51.47	52.22	50.75	51.10	421152
2016-06-15	51.44	53.27	50.85	51.79	346163
2016-06-16	50.86	52.13	50.86	51.82	276704
2016-06-17	51.75	53.07	51.63	52.09	282278
2016-06-20	52.79	52.99	51.95	52.75	302053
2016-06-21	53.05	54.38	52.38	54.17	334910
2016-06-22	54.30	54.69	53.37	54.36	261513
2016-06-23	54.96	55.45	54.58	54.95	194343
2016-06-24	52.38	53.39	51.34	53.11	589172
2016-06-27	52.47	52.58	48.57	49.43	695770
2016-06-28	49.99	52.04	49.69	50.42	856084
2016-06-29	51.09	52.25	50.71	51.74	948101
2016-06-30	52.05	52.49	50.91	52.26	533351
2016-07-01	52.36	54.58	51.86	54.45	1014461
2016-07-05	53.73	53.80	50.36	53.44	654330
2016-07-06	52.73	56.14	51.30	54.31	1052383
2016-07-07	54.30	55.79	54.19	54.94	482507
2016-07-08	55.51	55.93	55.13	55.25	322197
2016-07-11	57.90	59.67	57.40	58.16	648714
2016-07-12	60.16	63.67	60.00	62.78	1241630
2016-07-13	62.99	64.81	62.69	64.29	504719
2016-07-14	65.41	66.60	64.17	65.26	857000
2016-07-15	65.03	65.93	63.95	65.26	453522
2016-07-18	65.00	66.29	64.37	65.91	406740
2016-07-19	67.06	67.27	65.99	66.52	588432
2016-07-20	67.21	68.58	65.80	67.06	540151
2016-07-21	66.41	67.62	65.72	66.10	446549
2016-07-22	66.49	67.46	66.41	67.20	198555
2016-07-25	67.27	67.55	66.33	66.90	260815
2016-07-26	67.06	67.42	66.33	66.87	378439
2016-07-27	67.35	68.07	66.97	67.68	403570
2016-07-28	67.65	67.97	67.26	67.29	186972
2016-07-29	67.41	68.23	65.67	67.00	439012
2016-08-01	66.73	67.62	65.84	67.62	564594
2016-08-02	67.83	67.87	64.51	64.76	321605
2016-08-03	63.27	66.13	62.68	65.66	523197
2016-08-04	69.19	76.86	69.19	76.48	1612859
2016-08-05	76.11	76.93	72.50	74.97	779811
2016-08-08	74.89	77.97	74.84	76.47	742402
2016-08-09	76.50	78.64	76.50	78.57	453241
2016-08-10	78.77	79.42	77.99	78.72	398252
2016-08-11	78.99	80.45	77.87	80.01	661356
2016-08-12	80.05	82.47	79.51	82.08	598943
2016-08-15	82.08	83.46	81.50	82.75	435418
2016-08-16	83.50	85.17	82.63	83.45	685789
2016-08-17	82.58	84.48	81.25	83.74	965264
2016-08-18	84.09	85.30	83.31	84.25	526402
2016-08-19	83.19	83.74	82.05	82.55	618947
2016-08-22	81.42	83.25	81.03	82.27	330063
2016-08-23	82.88	82.90	81.76	82.09	397717
2016-08-24	81.78	82.11	80.02	81.78	355068
2016-08-25	81.27	81.97	80.49	80.99	365412
2016-08-26	81.20	81.86	78.71	79.00	601887
2016-08-29	78.15	79.21	78.15	78.74	381307
2016-08-30	78.60	78.73	77.37	77.95	394203
2016-08-31	77.88	77.95	75.74	76.43	516830
2016-09-01	76.69	77.17	75.81	76.79	262330
2016-09-02	77.12	78.19	77.04	77.42	303599
2016-09-06	77.78	77.84	77.03	77.58	343103
2016-09-07	77.68	79.52	77.68	79.51	355771
2016-09-08	80.89	85.97	80.53	85.70	921190
2016-09-09	84.47	84.92	81.99	83.44	1029016
2016-09-12	82.61	89.25	82.42	88.95	1250940
2016-09-13	89.00	89.76	85.35	87.16	1299728
2016-09-14	87.01	89.06	87.01	87.68	658373
2016-09-15	88.87	89.73	87.74	89.20	576151
2016-09-16	88.81	89.49	88.22	88.80	407777
2016-09-19	90.00	90.34	88.09	88.19	531261
2016-09-20	89.95	89.99	85.96	89.02	836273
2016-09-21	90.10	90.10	87.32	88.96	562664
2016-09-22	90.00	90.25	87.06	87.83	528413
2016-09-23	86.97	90.67	86.33	90.50	978972
2016-09-26	90.05	90.75	85.92	86.15	1329770
2016-09-27	86.45	87.22	84.33	86.14	624879
2016-09-28	86.33	86.74	85.06	85.86	246116
2016-09-29	85.51	88.58	85.04	87.31	680125
2016-09-30	87.33	88.71	86.35	87.93	587112
2016-10-03	87.82	89.21	86.53	87.00	486557
2016-10-04	87.49	87.68	83.26	84.21	1504794
2016-10-05	84.01	86.73	84.01	85.98	440791
2016-10-06	85.22	85.93	83.32	84.63	357473
2016-10-07	84.37	85.09	83.34	84.39	360947
2016-10-10	86.07	88.45	85.31	86.90	346422
2016-10-11	87.15	87.74	84.49	85.08	291432
2016-10-12	85.22	87.16	85.09	86.53	399819
2016-10-13	86.02	88.90	85.45	88.68	487973
2016-10-14	89.26	90.74	88.55	90.09	531914
2016-10-17	89.88	91.87	89.78	90.69	594859
2016-10-18	92.00	92.43	90.87	92.01	387817
2016-10-19	92.01	92.77	91.69	92.47	434832
2016-10-20	91.78	93.95	91.30	93.51	362133
2016-10-21	92.92	94.72	92.01	93.99	314513
2016-10-24	94.47	94.91	92.78	93.60	375850
2016-10-25	93.38	95.00	93.00	93.13	450864
2016-10-26	92.00	92.21	89.77	90.11	696201
2016-10-27	90.11	92.56	89.91	92.35	529017
2016-10-28	92.15	92.95	90.83	92.56	396277
2016-10-31	93.16	93.53	91.31	92.23	439712
2016-11-01	92.32	93.26	89.77	90.03	548393
2016-11-02	89.94	91.37	89.36	90.61	383336
2016-11-03	91.11	92.16	89.26	89.34	363050
2016-11-04	88.93	91.84	88.21	88.91	434476
2016-11-07	90.52	92.31	89.90	90.46	401996
2016-11-08	90.48	91.93	88.68	91.56	687235
2016-11-09	92.00	95.78	91.00	93.17	1150642
2016-11-10	94.25	97.00	90.61	91.15	1340927
2016-11-11	90.29	91.39	83.34	85.23	977648
2016-11-14	85.14	88.26	85.10	88.00	667965
2016-11-15	88.35	90.58	88.00	88.99	518954
2016-11-16	90.57	91.75	88.78	91.00	678189
2016-11-17	91.53	92.48	89.91	91.50	303972
2016-11-18	91.67	92.81	90.77	92.68	273122
2016-11-21	93.20	94.18	92.87	92.92	409229
2016-11-22	93.95	94.64	91.80	93.44	246217
2016-11-23	92.36	93.45	90.26	91.53	264717
2016-11-25	91.87	91.99	90.71	91.59	154141
2016-11-28	91.54	91.54	87.69	87.72	726176
2016-11-29	88.29	90.40	88.27	88.82	572440
2016-11-30	88.97	89.92	88.07	88.87	452100
2016-12-01	89.12	90.78	87.81	88.09	338323
2016-12-02	88.50	91.69	88.50	90.68	377465
2016-12-05	91.32	92.38	90.64	91.57	420170
2016-12-06	91.44	92.10	90.26	91.83	602882
2016-12-07	91.85	92.84	91.34	91.50	479512
2016-12-08	91.49	92.52	90.90	92.44	348139
2016-12-09	92.41	93.49	91.95	92.78	260284
2016-12-12	92.84	93.14	91.77	92.22	289985
2016-12-13	92.70	95.18	92.70	94.83	425169
2016-12-14	94.51	95.36	92.41	92.50	580675
2016-12-15	91.88	95.24	91.88	94.59	294872
2016-12-16	94.81	95.20	90.62	90.79	501317
2016-12-19	91.05	92.15	90.15	92.07	278193
2016-12-20	92.53	93.70	92.22	93.50	225751
2016-12-21	93.35	93.67	92.52	92.91	141260
2016-12-22	92.71	92.96	90.80	91.58	191670
2016-12-23	91.27	93.00	91.08	92.45	162988
2016-12-27	92.47	93.97	92.25	92.88	132010
2016-12-28	93.02	93.63	91.17	91.66	110245
2016-12-29	92.07	92.47	90.79	91.75	165360
2016-12-30	91.87	91.88	90.51	90.83	116593
2017-01-03	90.86	92.26	90.86	92.14	414036
2017-01-04	92.63	92.68	90.89	91.55	259502
2017-01-05	91.60	93.80	91.57	93.15	359102
2017-01-06	92.95	93.79	92.27	92.85	274534
2017-01-09	93.15	93.28	90.85	91.03	259625
2017-01-10	91.52	93.22	91.06	93.06	353003
2017-01-11	93.30	93.59	92.05	92.56	347511
2017-01-12	92.71	95.04	92.57	94.54	684645
2017-01-13	94.78	95.50	93.87	94.44	209217
2017-01-17	94.40	96.31	94.21	95.87	365060
2017-01-18	95.95	96.25	95.41	95.99	266345
2017-01-19	95.69	96.89	95.69	96.65	228318
2017-01-20	96.07	98.33	96.07	97.89	311426
2017-01-23	98.45	98.62	96.87	98.08	175179
2017-01-24	97.91	99.33	97.06	97.75	255190
2017-01-25	97.44	99.25	97.18	98.89	126594
2017-01-26	98.48	100.23	98.48	98.84	208418
2017-01-27	99.00	99.00	96.98	98.28	155900
2017-01-30	97.51	97.99	96.06	96.80	164044
2017-01-31	96.74	97.78	95.56	97.49	329542
2017-02-01	98.01	98.90	95.68	96.00	279607
2017-02-02	95.82	96.73	95.45	96.53	294315
2017-02-03	96.70	97.20	95.44	96.17	258667
2017-02-06	96.65	96.78	94.78	95.19	290444
2017-02-07	95.29	96.30	94.32	94.90	315367
2017-02-08	94.73	95.44	92.98	94.25	593750
2017-02-09	94.23	97.02	94.23	96.19	576830
2017-02-10	97.21	99.00	97.06	98.06	639005
2017-02-13	98.36	103.92	98.36	103.43	937592
2017-02-14	102.82	103.37	98.60	99.39	634155
2017-02-15	100.09	100.71	97.75	98.82	555139
2017-02-16	99.95	106.31	99.93	104.93	1080348
2017-02-17	105.27	105.54	101.84	103.41	583644
2017-02-21	103.01	106.51	102.58	105.39	529856
2017-02-22	104.63	107.41	104.40	107.20	439582
2017-02-23	107.20	108.25	105.69	106.78	415341
2017-02-24	105.50	107.58	104.97	105.41	431283
2017-02-27	105.12	107.33	105.04	106.10	250468
2017-02-28	106.51	108.26	106.27	106.49	377277
2017-03-01	107.15	108.23	107.06	107.07	341706
2017-03-02	107.03	107.65	105.05	105.53	321338
2017-03-03	105.60	107.10	105.26	106.85	217772
2017-03-06	106.83	108.40	105.55	107.36	579501
2017-03-07	106.96	107.73	104.68	105.15	562878
2017-03-08	105.76	106.36	104.78	105.03	223719
2017-03-09	105.37	108.62	104.89	105.44	427036
2017-03-10	106.32	107.02	104.59	105.54	268248
2017-03-13	105.93	107.38	105.59	107.07	205215
2017-03-14	106.49	107.82	105.02	105.21	204641
2017-03-15	104.80	108.21	104.80	107.96	340630
2017-03-16	108.90	110.00	108.20	109.90	245912
2017-03-17	110.00	111.37	109.91	110.73	332360
2017-03-20	110.74	112.00	109.01	110.68	351892
2017-03-21	111.10	111.41	107.62	107.81	266156
2017-03-22	107.50	109.68	106.10	109.34	210360
2017-03-23	108.94	110.06	108.66	109.03	232463
2017-03-24	109.41	110.00	108.55	109.14	267085
2017-03-27	108.34	109.42	107.76	108.74	190821
2017-03-28	107.82	110.15	107.82	109.50	297525
2017-03-29	109.51	110.96	109.38	110.90	279426
2017-03-30	110.59	111.89	110.50	111.22	186521
2017-03-31	111.14	112.80	110.30	112.25	354380
2017-04-03	112.25	113.21	111.49	112.72	298076
2017-04-04	112.74	112.74	110.81	111.20	340990
2017-04-05	111.77	113.13	111.57	112.64	289834
2017-04-06	112.93	115.22	112.02	115.08	338084
2017-04-07	114.80	117.00	114.58	114.93	444207
2017-04-10	115.00	115.00	113.42	113.58	239583
2017-04-11	114.38	115.16	112.02	115.10	179962
2017-04-12	115.31	116.32	114.72	114.98	193371
2017-04-13	114.66	116.32	114.46	114.57	170397
2017-04-17	114.58	116.54	114.50	116.20	152400
2017-04-18	115.30	116.07	114.05	114.07	249364
2017-04-19	114.58	115.03	113.54	114.43	220760
2017-04-20	115.28	115.45	114.21	115.22	136926
2017-04-21	115.17	115.47	114.08	114.31	157534
2017-04-24	115.04	116.00	114.25	114.72	192249
2017-04-25	114.64	115.69	113.16	113.51	239481
2017-04-26	114.16	115.77	112.34	115.13	255457
2017-04-27	115.27	116.74	113.05	115.45	285384
2017-04-28	115.50	117.00	115.50	116.42	402887
2017-05-01	117.00	117.80	115.65	115.67	318076
2017-05-02	116.09	118.16	115.99	117.10	475281
2017-05-03	117.84	122.27	117.19	121.66	470464
2017-05-04	121.84	122.10	119.70	121.63	289759
2017-05-05	121.68	122.16	120.96	121.98	129920
2017-05-08	122.50	122.65	119.91	122.12	327004
2017-05-09	122.99	124.61	122.56	123.62	341133
2017-05-10	124.36	125.78	123.29	125.57	540495
2017-05-11	122.00	122.85	116.77	119.71	534758
2017-05-12	120.61	121.75	119.25	120.32	300113
2017-05-15	121.05	123.62	120.66	123.05	357099
2017-05-16	123.39	124.10	122.57	122.98	233802
2017-05-17	122.20	122.99	118.24	118.24	221666
2017-05-18	114.66	114.66	108.53	108.90	915436
2017-05-19	109.34	110.69	107.90	108.37	1010244
2017-05-22	108.93	110.40	107.98	109.60	559209
2017-05-23	110.24	110.84	108.78	109.27	194353
2017-05-24	109.53	110.06	109.20	109.64	193485
2017-05-25	109.92	112.12	109.92	111.49	198249
2017-05-26	111.76	112.65	110.35	111.69	229016
2017-05-30	111.41	111.97	110.85	111.38	235430
2017-05-31	112.04	113.74	111.26	113.04	358882
2017-06-01	113.78	115.21	112.75	113.04	280914
2017-06-02	113.16	113.94	111.90	111.98	287999
2017-06-05	112.36	113.15	111.47	112.29	432045
2017-06-06	111.45	112.61	110.42	111.16	255859
2017-06-07	110.74	113.82	110.66	113.68	201621
2017-06-08	113.76	114.88	113.42	114.08	291094
2017-06-09	114.32	115.30	113.49	113.85	306196
2017-06-12	113.61	114.10	110.96	113.84	345536
2017-06-13	113.90	115.12	112.80	114.17	252130
2017-06-14	115.21	115.21	112.62	113.45	301276
2017-06-15	111.37	113.29	110.54	112.73	203297
2017-06-16	112.46	113.14	112.05	112.63	270802
2017-06-19	113.96	119.11	113.09	118.06	392817
2017-06-20	117.88	118.04	113.65	114.45	345866
2017-06-21	115.07	115.84	113.89	114.34	194895
2017-06-22	115.20	115.20	112.33	113.09	304148
2017-06-23	113.24	114.40	112.29	113.85	444126
2017-06-26	114.18	116.95	114.18	114.94	262248
2017-06-27	114.21	116.44	114.21	115.21	214527
2017-06-28	115.72	117.00	115.31	116.26	247234
2017-06-29	116.25	118.14	115.50	117.21	337895
2017-06-30	118.00	118.00	115.56	117.00	251265
2017-07-03	118.05	118.19	116.54	117.29	115238
2017-07-05	117.13	119.72	116.54	119.71	338267
2017-07-06	119.17	122.98	118.87	120.71	981226
2017-07-07	120.40	124.45	120.35	123.35	478600
2017-07-10	123.33	124.23	122.68	123.76	370348
2017-07-11	123.75	126.79	122.77	124.84	608048
2017-07-12	126.04	131.07	125.99	129.09	827568
2017-07-13	129.00	131.74	128.92	130.62	587150
2017-07-14	131.00	131.86	129.83	131.30	513645
2017-07-17	131.87	133.70	131.35	133.14	297069
2017-07-18	132.87	133.49	129.65	129.90	471221
2017-07-19	130.71	131.41	127.79	127.95	556016
2017-07-20	128.52	130.58	127.02	129.47	304169
2017-07-21	129.59	130.57	128.29	129.99	260243
2017-07-24	129.82	130.67	128.39	128.79	349813
2017-07-25	129.23	129.43	126.68	127.10	299552
2017-07-26	127.70	127.98	125.46	127.26	240936
2017-07-27	127.50	127.50	124.46	125.52	272221
2017-07-28	125.27	127.89	124.99	126.06	260346
2017-07-31	126.49	127.47	124.76	125.46	230565
2017-08-01	126.00	126.93	124.01	125.95	342953
2017-08-02	126.00	126.45	124.13	126.38	152313
2017-08-03	125.78	127.24	125.43	126.74	223061
2017-08-04	126.98	126.98	125.28	126.27	193403
2017-08-07	126.76	127.66	126.52	127.02	211662
2017-08-08	127.43	127.49	125.13	125.27	264099
2017-08-09	125.10	125.75	123.57	123.81	345974
2017-08-10	126.01	127.29	122.05	123.85	637521
2017-08-11	123.43	124.93	120.58	121.12	364678
2017-08-14	122.40	125.46	121.96	124.69	265768
2017-08-15	124.79	126.65	124.00	125.68	338424
2017-08-16	126.06	126.55	125.41	125.86	247970
2017-08-17	125.43	126.80	124.24	124.39	232560
2017-08-18	124.40	125.26	123.50	125.07	130550
2017-08-21	125.00	125.54	123.44	123.72	267598
2017-08-22	124.05	125.15	122.02	122.61	242146
2017-08-23	122.24	122.88	119.44	119.86	322542
2017-08-24	120.07	120.52	118.36	118.61	193323
2017-08-25	119.40	121.75	118.63	121.26	163210
2017-08-28	121.25	121.95	119.83	120.52	236779
2017-08-29	119.98	121.47	119.60	121.33	220510
2017-08-30	121.16	122.99	119.96	122.31	196097
2017-08-31	122.95	124.26	122.10	124.07	295438
2017-09-01	124.55	127.49	124.01	127.08	329716
2017-09-05	127.07	129.23	126.59	128.62	352529
2017-09-06	128.69	130.00	126.69	129.08	243386
2017-09-07	129.84	133.77	129.28	131.54	370250
2017-09-08	131.36	131.36	129.89	130.76	243736
2017-09-11	131.20	132.96	130.99	132.42	230557
2017-09-12	132.20	133.81	132.04	133.11	173869
2017-09-13	132.74	133.61	132.17	132.67	187462
2017-09-14	132.46	133.42	131.79	133.19	156303
2017-09-15	133.11	134.13	132.53	134.01	237112
2017-09-18	134.25	134.25	129.67	130.10	214889
2017-09-19	130.32	130.44	128.57	129.66	166813
2017-09-20	129.80	130.71	128.68	129.28	104419
2017-09-21	129.32	130.01	127.43	129.87	107386
2017-09-22	130.10	131.78	129.51	131.58	158572
2017-09-25	131.49	131.87	128.02	128.48	227554
2017-09-26	128.05	128.87	124.14	125.88	383523
2017-09-27	126.27	126.27	122.74	124.16	472632
2017-09-28	123.43	123.85	121.02	122.68	523197
2017-09-29	122.91	124.77	122.32	124.53	270254
2017-10-02	125.17	125.95	124.31	125.73	194221
2017-10-03	126.25	131.15	125.40	131.02	289424
2017-10-04	131.26	131.70	128.75	129.37	187791
2017-10-05	128.86	130.05	127.22	127.44	156363
2017-10-06	127.01	127.60	126.23	126.90	147299
2017-10-09	127.00	127.96	125.48	126.08	1957695
2017-10-10	128.00	130.60	126.87	130.19	212722
2017-10-11	129.91	131.11	127.91	128.40	233038
2017-10-12	128.62	129.58	127.55	128.82	121780
2017-10-13	128.67	130.24	128.67	129.53	122445
2017-10-16	129.60	130.21	127.63	129.30	178995
2017-10-17	130.08	130.20	125.71	126.60	193931
2017-10-18	126.84	127.86	125.93	127.44	167359
2017-10-19	127.27	127.69	124.75	126.24	161031
2017-10-20	126.20	127.67	125.57	125.89	171913
2017-10-23	125.78	127.15	125.45	126.76	190438
2017-10-24	126.93	127.95	125.33	127.32	141585
2017-10-25	127.63	128.00	125.67	126.83	232475
2017-10-26	127.63	129.00	125.31	125.70	231812
2017-10-27	125.31	126.25	120.22	122.55	468037
2017-10-30	122.14	124.88	121.45	124.47	172890
2017-10-31	124.60	124.74	122.47	123.19	218541
2017-11-01	123.89	125.72	123.62	124.07	187156
2017-11-02	124.48	125.61	123.53	124.11	120808
2017-11-03	124.42	125.04	121.71	123.78	160503
2017-11-06	124.01	126.35	123.36	126.07	173211
2017-11-07	125.13	125.54	122.23	122.39	194139
2017-11-08	123.03	123.98	121.09	122.12	299450
2017-11-09	128.46	130.21	123.97	124.32	693790
2017-11-10	124.59	125.53	122.12	122.99	397537
2017-11-13	122.98	124.85	122.98	123.12	228110
2017-11-14	123.12	124.05	122.43	123.56	250667
2017-11-15	122.37	126.76	122.37	126.45	278519
2017-11-16	127.44	128.77	126.16	127.93	373584
2017-11-17	128.03	131.87	127.77	131.78	313380
2017-11-20	132.00	134.91	131.44	134.72	503515
2017-11-21	135.75	138.69	135.51	137.68	437861
2017-11-22	137.04	137.15	134.80	134.87	244223
2017-11-24	135.50	135.50	132.57	133.77	143560
2017-11-27	133.11	133.55	130.01	131.17	504558
2017-11-28	132.28	136.83	132.18	134.50	418386
2017-11-29	134.71	136.28	134.25	134.97	367786
2017-11-30	134.77	135.14	133.22	134.19	334061
2017-12-01	134.22	135.49	132.99	133.49	246491
2017-12-04	135.36	136.25	132.89	134.74	329622
2017-12-05	135.33	136.07	133.32	135.34	212797
2017-12-06	135.81	135.89	133.57	134.19	184736
2017-12-07	133.22	134.98	132.84	134.63	270354
2017-12-08	134.82	136.01	134.27	134.46	109868
2017-12-11	134.48	135.38	133.94	135.09	357210
2017-12-12	135.16	135.91	133.84	134.40	225969
2017-12-13	134.80	135.04	133.62	133.76	258692
2017-12-14	134.58	134.58	132.55	133.27	421164
2017-12-15	133.80	134.29	131.14	133.48	306917
2017-12-18	134.05	136.14	133.26	135.31	342186
2017-12-19	135.57	137.89	135.30	137.40	297722
2017-12-20	138.00	138.61	136.82	138.19	270188
2017-12-21	138.72	138.72	136.19	136.24	145956
2017-12-22	136.64	136.68	134.49	135.20	115384
2017-12-26	135.11	137.38	134.79	136.45	155179
2017-12-27	136.30	136.38	135.33	135.75	210590
2017-12-28	136.35	136.76	135.27	136.47	131098
2017-12-29	136.40	136.88	133.91	134.06	168163
2018-01-02	134.97	137.82	133.92	137.82	201562
2018-01-03	137.49	137.92	136.60	136.89	235556
2018-01-04	137.94	137.94	134.56	134.75	211851
2018-01-05	135.54	135.65	133.46	134.14	192228
2018-01-08	133.48	133.97	130.80	131.92	298590
2018-01-09	131.97	132.28	131.04	131.18	191169
2018-01-10	131.58	132.15	130.37	132.02	437255
2018-01-11	133.31	138.58	133.31	137.71	370657
2018-01-12	138.75	141.34	138.19	141.01	244828
2018-01-16	141.21	141.21	137.94	138.05	176361
2018-01-17	138.64	138.95	137.19	138.40	155056
2018-01-18	138.02	138.99	136.63	136.70	153406
2018-01-19	137.61	138.21	136.57	137.63	265591
2018-01-22	137.46	137.77	136.11	137.40	232104
2018-01-23	137.66	138.15	135.66	135.84	172906
2018-01-24	135.20	137.15	134.25	136.87	358644
2018-01-25	136.85	137.40	135.66	136.96	371342
2018-01-26	137.88	137.96	136.41	137.57	358040
2018-01-29	137.58	137.58	134.96	135.11	204148
2018-01-30	134.78	135.15	133.61	134.43	185200
2018-01-31	135.37	139.34	134.90	138.33	338800
2018-02-01	137.86	138.27	135.97	137.20	174718
2018-02-02	136.45	136.45	131.80	132.22	178254
2018-02-05	130.68	130.68	126.32	126.77	256524
2018-02-06	124.26	129.75	122.03	129.09	309238
2018-02-07	129.05	130.50	128.48	128.95	208283
2018-02-08	129.01	130.01	125.24	125.24	277356
2018-02-09	126.28	127.00	122.20	125.41	243472
2018-02-12	126.66	128.70	125.59	127.81	132812
2018-02-13	127.82	130.74	126.60	128.15	133527
2018-02-14	127.61	130.81	127.07	130.40	133377
2018-02-15	131.39	131.69	129.56	130.70	122149
2018-02-16	130.98	132.44	130.32	130.66	194068
2018-02-20	130.30	132.28	130.01	131.54	136781
2018-02-21	132.24	135.38	130.64	132.49	336641
2018-02-22	134.27	138.61	127.69	136.93	496760
2018-02-23	138.38	139.61	136.37	139.56	231953
2018-02-26	140.00	141.00	138.34	138.98	313868
2018-02-27	139.43	139.73	136.05	136.60	345576
2018-02-28	137.29	138.22	135.84	135.97	176977
2018-03-01	136.49	137.07	134.12	134.94	227797
2018-03-02	133.72	134.88	131.59	134.31	160749
2018-03-05	133.20	135.36	132.01	134.77	140712
2018-03-06	135.10	135.33	133.88	134.55	166507
2018-03-07	133.37	134.14	131.05	133.05	180911
2018-03-08	133.89	136.51	133.35	134.23	167705
2018-03-09	134.84	136.04	132.56	135.06	184363
2018-03-12	135.65	137.78	134.68	137.00	125750
2018-03-13	137.70	140.33	135.67	139.61	327213
2018-03-14	139.50	139.76	137.17	138.13	160587
2018-03-15	138.66	138.66	136.10	136.29	118557
2018-03-16	136.14	138.15	136.14	136.64	148652
2018-03-19	136.72	137.31	135.91	136.79	126283
2018-03-20	137.09	138.35	136.13	137.12	164609
2018-03-21	136.88	137.42	135.36	136.13	150867
2018-03-22	135.30	136.80	132.56	132.81	209877
2018-03-23	133.07	133.79	129.60	129.70	177788
2018-03-26	131.37	131.95	128.17	129.99	212706
2018-03-27	130.44	131.00	127.12	127.42	171880
2018-03-28	127.65	129.25	126.33	127.51	217090
2018-03-29	127.91	130.10	126.93	128.63	331056
2018-04-02	128.79	129.10	124.39	125.85	269981
2018-04-03	126.03	128.63	124.84	127.61	325376
2018-04-04	125.91	129.35	125.23	129.22	309601
2018-04-05	130.09	130.94	129.47	129.92	159000
2018-04-06	129.18	129.18	123.07	123.12	490415
2018-04-09	124.05	126.73	123.77	124.51	336536
2018-04-10	125.41	125.41	122.42	123.22	189501
2018-04-11	122.01	123.19	120.28	120.52	389220
2018-04-12	121.50	124.61	119.55	123.47	362866
2018-04-13	123.89	123.89	120.64	121.22	192028
2018-04-16	121.51	122.69	120.24	121.39	188050
2018-04-17	121.53	121.86	120.40	121.32	165744
2018-04-18	121.90	125.68	121.90	123.40	296797
2018-04-19	123.37	123.63	120.27	120.63	248864
2018-04-20	120.05	120.16	117.93	118.50	299121
2018-04-23	118.09	119.27	116.89	117.33	211466
2018-04-24	118.00	118.01	113.56	114.44	327783
2018-04-25	113.98	113.98	111.38	113.40	250792
2018-04-26	113.30	113.52	110.90	111.57	364195
2018-04-27	112.87	119.03	112.78	116.87	535549
2018-04-30	117.05	117.95	115.70	117.17	242333
2018-05-01	117.02	117.49	115.51	116.50	170638
2018-05-02	116.18	119.31	116.18	117.77	368994
2018-05-03	117.21	118.18	115.35	116.01	339108
2018-05-04	115.16	117.54	114.62	116.31	195064
2018-05-07	116.17	116.97	115.00	115.45	144795
2018-05-08	115.36	116.67	115.11	116.24	210789
2018-05-09	116.16	116.66	114.35	114.90	387602
2018-05-10	119.69	119.69	115.64	116.72	717665
2018-05-11	116.38	116.68	112.54	114.00	526885
2018-05-14	113.49	114.51	112.92	113.64	297595
2018-05-15	112.82	114.57	111.84	114.23	296361
2018-05-16	114.62	115.08	114.18	114.56	258938
2018-05-17	114.48	115.97	114.06	114.46	688513
2018-05-18	114.08	114.78	112.71	113.40	304658
2018-05-21	114.04	114.74	113.08	113.43	277941
2018-05-22	113.59	115.08	112.79	114.05	357717
2018-05-23	113.20	113.70	111.18	112.29	324420
2018-05-24	113.55	114.06	111.85	112.97	264356
2018-05-25	112.85	115.50	112.85	114.52	170892
2018-05-29	113.97	113.97	110.70	110.33	248874
2018-05-30	111.22	112.15	110.53	111.37	163973
2018-05-31	111.68	112.68	110.29	110.80	192850
2018-06-01	111.41	111.41	109.04	109.23	418148
2018-06-04	109.80	111.08	109.55	110.24	415746
2018-06-05	109.86	109.86	108.40	108.61	179512
2018-06-06	108.40	108.61	105.49	106.48	440157
2018-06-07	106.29	106.51	103.61	103.81	555510
2018-06-08	104.01	104.01	99.76	101.11	1040403
2018-06-11	101.62	105.33	101.62	103.38	325015
2018-06-12	103.83	104.53	102.10	103.13	348668
2018-06-13	103.25	103.91	102.58	103.07	563506
2018-06-14	103.22	103.95	101.01	101.14	278134
2018-06-15	100.50	101.02	98.55	100.03	352940
2018-06-18	99.30	100.20	98.75	100.01	430535
2018-06-19	99.31	99.72	98.84	99.48	162316
2018-06-20	103.00	103.56	99.78	100.04	309352
2018-06-21	99.56	101.09	98.93	99.11	220974
2018-06-22	100.15	101.53	97.73	97.88	334177
2018-06-25	97.51	97.81	94.65	95.30	278026
2018-06-26	95.49	95.58	94.01	94.98	340698
2018-06-27	94.69	95.94	92.67	92.81	337665
2018-06-28	92.85	94.69	91.75	94.25	426813
2018-06-29	94.48	95.46	94.19	94.62	335843
2018-07-02	94.08	95.23	92.33	94.85	300337
2018-07-03	94.88	96.99	94.88	96.15	172486
2018-07-05	96.89	97.35	96.10	96.99	520748
2018-07-06	96.99	98.39	96.85	98.22	208033
2018-07-09	98.47	99.52	97.84	99.10	295851
2018-07-10	99.10	99.50	97.39	98.40	479648
2018-07-11	97.24	97.24	93.61	93.81	435495
2018-07-12	94.78	96.36	93.73	96.25	320755
2018-07-13	96.11	97.95	96.11	97.38	283469
2018-07-16	97.61	98.47	95.94	96.04	456940
2018-07-17	96.05	97.68	95.79	97.05	415685
2018-07-18	97.72	99.78	97.44	99.22	292748
2018-07-19	97.85	98.84	97.35	97.53	290597
2018-07-20	96.83	98.33	96.50	97.01	291586
2018-07-23	96.73	96.95	95.53	96.41	254710
2018-07-24	96.59	98.07	94.78	95.16	238844
2018-07-25	95.24	96.20	94.61	95.76	264082
2018-07-26	95.35	98.54	95.24	97.65	309773
2018-07-27	97.84	98.94	97.38	98.05	198189
2018-07-30	97.73	98.53	96.49	96.82	152959
2018-07-31	97.04	98.12	95.66	97.34	377072
2018-08-01	97.47	98.07	94.43	94.73	310146
2018-08-02	93.90	94.47	91.80	93.03	421056
2018-08-03	93.27	96.20	92.93	95.63	302206
2018-08-06	95.60	96.57	94.94	96.48	217675
2018-08-07	97.06	98.31	96.55	97.51	377344
2018-08-08	97.91	98.63	97.15	98.39	417470
2018-08-09	92.02	92.84	83.74	84.05	2142183
2018-08-10	81.55	83.67	81.51	82.84	995779
2018-08-13	84.83	86.58	82.80	84.29	735476
2018-08-14	84.70	88.90	84.70	88.34	533478
2018-08-15	87.80	89.26	87.73	88.66	413965
2018-08-16	88.70	89.53	86.61	86.71	421516
2018-08-17	86.67	86.67	84.08	85.40	457920
2018-08-20	85.56	86.83	84.83	86.43	394613
2018-08-21	86.99	86.99	84.14	84.17	454365
2018-08-22	83.74	83.98	81.06	81.87	553336
2018-08-23	81.46	81.96	79.64	80.14	425035
2018-08-24	80.79	83.67	80.66	82.47	652354
2018-08-27	82.88	83.81	82.75	83.20	342273
2018-08-28	83.70	83.70	81.31	81.41	339972
2018-08-29	81.02	82.26	80.82	80.93	348732
2018-08-30	80.63	81.05	77.69	78.10	579426
2018-08-31	78.21	80.06	77.48	79.94	396431
2018-09-04	79.43	79.63	76.32	76.66	559399
2018-09-05	76.16	77.54	75.74	76.02	611730
2018-09-06	75.49	76.77	74.77	75.91	723067
2018-09-07	75.94	77.27	75.66	76.54	460607
2018-09-10	76.88	78.59	76.88	77.95	418517
2018-09-11	77.56	77.81	75.77	76.22	459895
2018-09-12	77.63	79.89	76.86	76.86	382184
2018-09-13	77.13	77.75	75.80	76.90	676346
2018-09-14	76.92	78.50	76.55	77.95	551997
2018-09-17	77.18	80.54	77.18	79.99	562730
2018-09-18	79.59	80.29	77.88	79.40	555764
2018-09-19	79.71	81.40	78.89	80.08	429410
2018-09-20	80.22	81.07	78.37	80.71	445975
2018-09-21	80.25	80.37	78.22	78.86	491397
2018-09-24	78.77	78.77	77.51	77.93	458136
2018-09-25	77.97	78.98	77.40	78.95	323687
2018-09-26	78.53	80.67	78.45	80.06	448494
2018-09-27	80.38	81.55	80.13	80.98	358481
2018-09-28	80.09	81.03	78.34	79.84	602781
2018-10-01	79.90	79.92	76.71	76.93	425863
2018-10-02	77.04	79.48	76.51	78.45	448557
2018-10-03	79.34	83.23	79.26	83.00	1066673
2018-10-04	82.76	83.37	81.34	82.84	894765
2018-10-05	82.82	83.14	80.51	81.92	491778
2018-10-08	82.16	84.56	81.72	84.12	528386
2018-10-09	82.98	85.09	81.82	83.68	555091
2018-10-10	83.69	83.94	80.69	80.73	514643
2018-10-11	81.08	81.58	76.74	76.86	473423
2018-10-12	78.19	78.58	75.76	77.28	357059
2018-10-15	77.30	77.94	76.63	77.05	434703
2018-10-16	77.71	80.06	76.88	79.39	419572
2018-10-17	79.11	80.30	77.37	79.48	380071
2018-10-18	79.09	79.69	76.74	76.93	348911
2018-10-19	76.81	77.07	74.92	75.57	257048
2018-10-22	73.88	75.10	72.10	73.14	402080
2018-10-23	71.52	72.67	69.03	72.62	828216
2018-10-24	72.53	73.80	68.20	68.27	550333
2018-10-25	68.90	71.14	68.32	70.34	557567
2018-10-26	69.27	71.17	67.42	70.87	886955
2018-10-29	71.50	72.40	67.38	68.31	476521
2018-10-30	68.39	71.96	67.78	71.85	610517
2018-10-31	72.75	73.00	71.17	72.43	686728
2018-11-01	73.13	78.95	73.13	78.47	580648
2018-11-02	79.01	82.48	78.84	81.05	665976
2018-11-05	80.76	80.76	76.96	79.51	336910
2018-11-06	79.16	80.29	78.70	79.46	299533
2018-11-07	80.10	80.64	78.01	80.23	403922
2018-11-08	79.51	80.15	78.56	79.90	424963
2018-11-09	78.25	80.13	78.25	79.25	577787
2018-11-12	79.00	79.54	78.13	78.42	296484
2018-11-13	78.65	80.60	78.58	79.81	613016
2018-11-14	80.28	81.81	79.82	81.41	532604
2018-11-15	69.59	84.67	68.50	83.88	2372685
2018-11-16	81.95	81.97	72.17	74.98	1734077
2018-11-19	74.67	77.56	74.32	75.91	688926
2018-11-20	74.84	77.38	73.84	75.65	511169
2018-11-21	76.47	78.84	76.10	77.41	344943
2018-11-23	78.02	83.33	75.88	81.96	353454
2018-11-26	82.27	83.56	81.38	83.50	796295
2018-11-27	83.81	85.27	81.04	81.27	442658
2018-11-28	81.34	83.61	80.00	82.65	361396
2018-11-29	82.35	83.03	81.54	83.01	358116
2018-11-30	83.07	85.08	81.96	85.03	712026
2018-12-03	85.85	88.15	84.08	87.66	615794
2018-12-04	86.60	88.00	83.26	83.65	508244
2018-12-06	82.29	83.60	79.31	82.88	423435
2018-12-07	82.33	83.26	78.98	79.21	363497
2018-12-10	79.86	79.90	76.52	77.55	428771
2018-12-11	78.59	80.15	78.18	79.63	337317
2018-12-12	80.68	81.01	79.11	79.95	493528
2018-12-13	79.90	80.54	76.27	77.40	335618
2018-12-14	76.01	78.60	75.43	77.84	451191
2018-12-17	77.68	77.98	74.80	75.10	350166
2018-12-18	76.04	78.52	75.69	77.61	464072
2018-12-19	77.95	80.27	76.50	76.79	491292
2018-12-20	77.71	78.97	74.56	75.81	390107
2018-12-21	75.92	76.36	73.13	73.26	540587
2018-12-24	72.09	74.60	72.00	73.22	184290
2018-12-26	74.25	77.10	73.37	76.96	366936
2018-12-27	75.88	76.83	73.68	76.80	235775
2018-12-28	76.80	78.06	75.67	76.41	206156
2018-12-31	76.69	78.90	76.69	78.71	310623
2019-01-02	77.74	81.80	77.31	81.26	396235
2019-01-03	79.99	81.23	77.89	79.13	432251
2019-01-04	80.39	83.67	79.42	82.85	441237
2019-01-07	83.08	83.72	81.25	83.33	306499
2019-01-08	84.41	85.02	82.82	84.54	334341
2019-01-09	85.23	87.73	85.23	87.49	403136
2019-01-10	86.70	87.05	84.22	86.73	409961
2019-01-11	86.34	87.82	86.00	86.98	365117
2019-01-14	85.86	86.87	84.54	86.15	188843
2019-01-15	86.46	86.46	83.14	84.46	440621
2019-01-16	85.87	88.50	85.41	86.82	329128
2019-01-17	87.10	89.80	87.10	88.66	378339
2019-01-18	90.00	92.67	89.03	92.08	513619
2019-01-22	91.15	91.25	87.36	88.36	396733
2019-01-23	91.68	91.68	88.78	90.89	392925
2019-01-24	91.95	96.04	91.54	95.72	934762
2019-01-25	97.29	98.21	95.77	97.56	664159
2019-01-28	96.50	99.53	96.11	99.43	560178
2019-01-29	99.55	100.00	96.05	96.97	621219
2019-01-30	97.15	97.15	92.61	94.36	733144
2019-01-31	94.47	95.06	92.82	94.85	504744
2019-02-01	94.86	96.13	93.35	95.10	282109
2019-02-04	93.91	97.51	93.91	96.82	430298
2019-02-05	97.19	99.12	97.11	98.69	358671
2019-02-06	98.09	98.53	96.96	97.54	308365
2019-02-07	97.45	97.45	95.19	96.84	237730
2019-02-08	96.36	97.08	95.21	96.22	193778
2019-02-11	96.50	97.03	95.12	95.67	269808
2019-02-12	96.00	96.00	93.51	93.59	386722
2019-02-13	93.61	95.64	93.27	94.76	427713
2019-02-14	88.64	95.66	87.25	94.23	992736
2019-02-15	95.29	95.29	91.27	91.33	394493
2019-02-19	90.69	92.25	89.93	90.71	324701
2019-02-20	89.95	90.82	89.60	89.90	399877
2019-02-21	89.90	90.97	88.72	89.33	321247
2019-02-22	89.55	90.43	88.30	89.28	289247
2019-02-25	89.74	91.15	89.22	90.57	506298
2019-02-26	90.40	91.36	89.58	88.97	404371
2019-02-27	88.61	89.80	87.57	87.72	195184
2019-02-28	87.75	88.68	87.09	88.17	288707
2019-03-01	88.64	88.89	85.91	86.36	330645
2019-03-04	86.23	86.64	84.86	85.05	512424
2019-03-05	85.56	85.60	83.62	84.60	483970
2019-03-06	84.61	86.07	84.26	84.75	359683
2019-03-07	84.16	85.10	82.48	82.85	342989
2019-03-08	82.02	83.20	81.68	82.80	179877
2019-03-11	82.48	84.19	81.05	83.94	328126
2019-03-12	84.21	84.30	82.89	83.18	242085
2019-03-13	83.51	84.63	82.68	84.21	224656
2019-03-14	84.28	85.00	83.47	83.98	243896
2019-03-15	84.54	84.64	83.36	83.53	284456
2019-03-18	83.52	83.99	81.41	82.64	448835
2019-03-19	82.81	83.75	81.67	82.21	463462
2019-03-20	81.91	82.71	79.23	81.89	376210
2019-03-21	81.43	82.71	81.41	82.59	291754
2019-03-22	81.98	82.27	78.89	78.96	314383
2019-03-25	78.86	79.98	77.94	78.21	152961
2019-03-26	78.26	79.77	78.26	79.45	308049
2019-03-27	79.00	80.28	78.59	79.33	347427
2019-03-28	79.48	79.90	78.54	78.70	273480
2019-03-29	79.40	80.96	79.12	80.61	340112
2019-04-01	81.23	83.56	80.66	83.30	351506
2019-04-02	83.88	84.00	81.97	83.05	348816
2019-04-03	83.87	85.15	83.50	83.71	329284
2019-04-04	83.93	85.37	82.78	84.83	279321
2019-04-05	84.98	86.76	84.81	86.00	303778
2019-04-08	85.29	85.81	83.70	84.23	401485
2019-04-09	83.61	84.08	81.54	81.75	371709
2019-04-10	82.36	83.95	80.85	83.78	214824
2019-04-11	83.36	84.75	83.17	84.47	215972
2019-04-12	84.98	86.09	82.13	82.73	282547
2019-04-15	82.31	82.31	80.50	80.74	281139
2019-04-16	81.03	81.55	78.79	79.75	318039
2019-04-17	80.13	81.76	78.36	80.51	245595
2019-04-18	80.20	82.07	79.63	81.51	216375
2019-04-22	80.62	81.11	78.73	78.90	314107
2019-04-23	78.90	80.75	78.90	80.17	324157
2019-04-24	80.22	81.73	79.49	79.62	199133
2019-04-25	80.00	80.14	77.57	77.99	436911
2019-04-26	77.64	80.19	77.64	79.63	239150
2019-04-29	79.73	79.89	79.06	79.72	204387
2019-04-30	79.74	83.32	79.43	83.26	589310
2019-05-01	83.34	83.65	80.55	81.52	370612
2019-05-02	81.31	83.16	81.23	82.72	262273
2019-05-03	83.00	85.71	83.00	85.50	326889
2019-05-06	83.10	84.29	82.94	83.06	195381
2019-05-07	81.86	82.12	80.65	82.10	224821
2019-05-08	82.23	82.85	81.14	81.37	268787
2019-05-09	88.30	98.31	86.56	97.35	2006680
2019-05-10	96.88	97.00	91.03	94.24	818357
2019-05-13	94.11	95.85	90.61	91.56	494940
2019-05-14	91.67	92.69	90.23	90.70	462987
2019-05-15	90.08	93.95	89.64	93.06	397249
2019-05-16	93.18	94.66	92.00	93.87	363680
2019-05-17	92.71	92.87	88.94	89.79	379575
2019-05-20	89.15	91.84	88.46	91.45	265566
2019-05-21	92.24	92.85	91.36	91.98	244014
2019-05-22	91.79	92.41	90.30	90.78	212431
2019-05-23	89.75	92.63	89.75	91.94	213721
2019-05-24	92.70	92.70	91.15	92.00	170631
2019-05-28	92.59	92.64	90.81	90.91	181151
2019-05-29	90.51	91.18	89.06	90.13	150904
2019-05-30	90.43	91.55	90.09	90.50	251888
2019-05-31	89.58	90.40	88.60	89.61	517457
2019-06-03	89.61	91.58	88.40	89.92	276967
2019-06-04	90.53	93.00	90.53	92.50	281125
2019-06-05	93.30	93.50	91.57	92.10	266234
2019-06-06	92.34	92.60	90.47	91.85	149837
2019-06-07	92.29	93.62	91.59	93.01	158512
2019-06-10	94.00	94.57	93.71	94.20	191045
2019-06-11	95.00	95.35	93.58	93.93	332993
2019-06-12	94.02	96.08	93.41	94.78	353335
2019-06-13	95.02	97.01	95.02	96.19	420301
2019-06-14	95.85	96.96	94.75	96.25	244476
2019-06-17	96.50	96.95	95.29	95.95	144659
2019-06-18	96.04	97.63	94.70	95.96	316731
2019-06-19	96.00	97.68	95.96	97.50	269757
2019-06-20	98.00	99.97	97.81	98.98	269814
2019-06-21	98.75	99.53	96.94	97.00	251793
2019-06-24	97.00	97.00	95.29	95.65	182096
2019-06-25	95.61	96.02	93.85	94.10	310330
2019-06-26	94.55	95.02	93.19	94.14	177507
2019-06-27	94.77	96.65	94.42	96.50	440393
2019-06-28	96.56	98.18	96.08	97.57	421226
2019-07-01	98.00	99.20	96.08	96.73	260127
2019-07-02	96.73	96.73	94.28	94.65	280619
2019-07-03	95.64	97.05	94.60	96.10	354178
2019-07-05	96.07	104.97	95.78	103.34	1165848
2019-07-08	102.90	103.79	100.05	100.60	656043
2019-07-09	100.33	101.45	99.86	101.12	360247
2019-07-10	101.82	103.31	101.45	101.89	355737
2019-07-11	101.88	102.76	100.37	101.00	265452
2019-07-12	101.38	101.95	100.11	100.74	191167
2019-07-15	100.74	102.51	100.74	101.98	421154
2019-07-16	102.07	103.63	101.97	103.06	223880
2019-07-17	102.71	103.05	100.69	100.98	402436
2019-07-18	100.94	101.20	99.08	100.78	279817
2019-07-19	100.78	102.25	100.78	101.65	363189
2019-07-22	102.20	103.61	102.12	102.71	365732
2019-07-23	102.65	103.43	102.65	103.00	240741
2019-07-24	103.52	105.00	102.46	104.00	233167
2019-07-25	103.75	104.00	102.44	102.87	275585
2019-07-26	103.38	103.81	102.74	103.60	227501
2019-07-29	103.92	104.49	103.10	103.58	185364
2019-07-30	102.86	103.89	101.99	102.51	230761
2019-07-31	102.62	103.28	100.86	101.10	293537
2019-08-01	101.03	101.87	99.11	100.23	221385
2019-08-02	99.89	100.24	98.36	99.21	145257
2019-08-05	97.62	98.73	96.53	98.30	315814
2019-08-06	99.87	101.76	98.79	100.73	371013
2019-08-07	99.83	100.66	97.80	99.61	461743
2019-08-08	108.00	113.62	106.77	110.40	1298934
2019-08-09	110.74	112.93	110.12	111.38	473218
2019-08-12	109.68	109.97	103.82	105.57	520731
2019-08-13	105.30	106.38	102.42	103.90	464701
2019-08-14	101.25	103.28	101.25	102.45	244704
2019-08-15	103.63	103.95	100.41	101.34	239680
2019-08-16	102.33	105.28	101.55	105.13	339091
2019-08-19	105.62	106.43	103.93	104.02	237511
2019-08-20	104.45	104.45	102.69	103.36	211783
2019-08-21	103.74	104.16	102.77	103.18	257344
2019-08-22	103.16	103.81	101.50	102.02	247315
2019-08-23	101.14	101.30	98.72	99.36	319991
2019-08-26	101.36	101.73	99.87	100.04	280890
2019-08-27	102.39	104.01	100.78	100.92	361515
2019-08-28	100.74	101.47	100.00	100.09	367467
2019-08-29	101.02	102.60	100.78	102.17	263795
2019-08-30	103.17	103.86	102.19	103.18	249701
2019-09-03	102.36	103.21	100.01	101.01	269824
2019-09-04	102.27	102.90	100.46	100.75	480225
2019-09-05	101.89	104.04	101.74	102.07	306581
2019-09-06	102.37	103.59	101.40	101.44	465032
2019-09-09	101.56	101.71	100.21	100.63	333849
2019-09-10	100.75	101.18	98.69	99.89	371377
2019-09-11	100.51	102.18	100.36	101.53	301830
2019-09-12	102.13	103.06	101.33	101.57	231063
2019-09-13	101.74	103.47	97.76	98.59	465596
2019-09-16	95.63	95.63	91.77	92.88	613644
2019-09-17	92.78	97.06	92.65	95.59	398519
2019-09-18	95.74	96.27	94.28	95.33	211195
2019-09-19	95.14	96.20	94.29	95.42	145499
2019-09-20	95.79	96.96	95.17	95.45	280563
2019-09-23	95.32	97.33	95.22	96.00	251594
2019-09-24	96.38	97.37	96.01	97.19	245056
2019-09-25	97.02	97.96	96.01	96.06	185095
2019-09-26	96.90	96.99	93.80	96.37	389118
2019-09-27	97.00	99.44	96.64	97.12	462504
2019-09-30	97.23	100.90	96.85	98.75	376292
2019-10-01	98.80	99.65	95.91	97.05	210039
2019-10-02	96.26	97.81	94.82	97.43	251624
2019-10-03	97.45	98.96	96.03	98.78	198002
2019-10-04	98.43	100.27	98.38	100.19	138190
2019-10-07	99.07	100.72	98.77	99.78	282329
2019-10-08	99.96	100.70	99.69	99.90	261251
2019-10-09	100.22	101.83	98.78	98.84	324424
2019-10-10	97.96	100.11	97.68	100.10	185196
2019-10-11	101.11	101.82	99.31	99.42	281036
2019-10-14	98.75	99.45	98.10	99.40	77494
2019-10-15	99.67	100.83	98.50	100.31	243340
2019-10-16	100.33	100.48	98.36	98.78	302035
2019-10-17	99.75	99.75	98.14	98.82	176558
2019-10-18	98.39	100.96	98.10	100.89	257686
2019-10-21	100.80	102.68	100.80	102.55	299579
2019-10-22	102.39	104.77	102.20	102.75	317484
2019-10-23	103.10	103.47	102.11	102.42	178723
2019-10-24	102.66	104.33	102.26	103.84	141548
2019-10-25	103.73	104.86	102.93	104.11	155751
2019-10-28	104.32	106.30	104.04	104.73	374139
2019-10-29	104.11	105.37	104.11	104.80	97999
2019-10-30	104.46	104.46	101.69	103.33	227635
2019-10-31	103.14	103.99	101.07	101.74	337876
2019-11-01	102.20	102.77	101.22	102.65	322036
2019-11-04	103.15	105.61	102.71	104.97	287254
2019-11-05	105.10	107.68	105.10	107.04	437321
2019-11-06	107.02	107.68	106.16	106.35	185082
2019-11-07	106.15	107.51	105.67	107.31	463130
2019-11-08	106.96	108.00	105.36	106.63	275322
2019-11-11	105.93	107.40	105.29	107.02	323252
2019-11-12	107.01	107.62	105.21	105.69	292190
2019-11-13	105.03	107.94	104.92	107.55	463046
2019-11-14	111.26	116.88	107.54	108.75	1216249
2019-11-15	109.54	110.00	105.00	107.00	358746
2019-11-18	107.01	109.97	106.86	108.60	396798
2019-11-19	110.00	110.00	108.27	108.99	228564
2019-11-20	108.68	109.51	107.17	108.92	261168
2019-11-21	109.06	109.41	105.32	105.66	267280
2019-11-22	105.95	105.99	104.80	105.66	197129
2019-11-25	106.00	107.72	105.49	107.49	151365
2019-11-26	107.41	107.54	104.20	104.27	574880
2019-11-27	104.50	104.85	103.07	104.84	228316
2019-11-29	104.84	106.43	103.96	104.26	303799
2019-12-02	103.89	104.44	102.88	103.10	216091
2019-12-03	102.46	104.09	101.30	103.32	194156
2019-12-04	103.50	104.36	103.19	103.28	126683
2019-12-05	103.52	105.47	103.29	104.84	276416
2019-12-06	105.51	107.03	105.12	106.54	259248
2019-12-09	106.26	106.86	105.43	105.49	277758
2019-12-10	105.20	105.65	104.06	104.38	260244
2019-12-11	104.22	105.27	103.64	103.93	168401
2019-12-12	104.63	105.52	103.63	103.95	350759
2019-12-13	104.35	104.78	103.61	104.21	436099
2019-12-16	105.04	106.90	104.59	104.93	368391
2019-12-17	105.02	107.44	105.02	106.55	577265
2019-12-18	107.13	107.68	106.21	107.46	293517
2019-12-19	107.29	108.45	107.23	108.29	187117
2019-12-20	108.69	108.93	107.89	108.13	252256
2019-12-23	108.14	108.95	107.55	107.97	129382
2019-12-24	108.01	108.45	107.09	108.16	53085
2019-12-26	108.22	108.69	107.27	107.78	88929
2019-12-27	108.27	108.27	107.15	107.51	84951
2019-12-30	107.65	108.12	106.16	107.85	180439
2019-12-31	107.61	108.08	106.98	108.08	155614
2020-01-02	108.54	109.00	107.47	108.68	295672
2020-01-03	107.43	108.02	102.80	103.72	554765
2020-01-06	102.78	103.17	100.28	100.52	453265
2020-01-07	100.40	102.43	99.40	101.84	334913
2020-01-08	101.54	105.45	101.54	104.22	520709
2020-01-09	104.94	106.75	104.57	105.14	446228
2020-01-10	105.24	105.60	103.90	104.69	136927
2020-01-13	104.88	105.59	104.29	104.68	291538
2020-01-14	104.90	106.80	101.67	103.07	269937
2020-01-15	102.92	103.13	100.63	101.89	282683
2020-01-16	102.28	105.07	102.28	104.13	240625
2020-01-17	104.41	105.28	102.52	103.51	146125
2020-01-21	102.54	102.84	99.41	101.09	339083
2020-01-22	101.66	103.54	101.55	102.56	592860
2020-01-23	102.49	103.57	101.66	102.95	235195
2020-01-24	103.13	103.13	101.09	102.19	138727
2020-01-27	99.84	100.11	97.75	99.00	416811
2020-01-28	99.94	101.86	99.28	100.02	435839
2020-01-29	100.36	101.15	98.93	99.30	183837
2020-01-30	97.94	100.14	97.94	100.05	273968
2020-01-31	99.25	99.43	97.06	97.96	309655
2020-02-03	98.51	100.89	98.25	99.83	239960
2020-02-04	101.32	104.99	101.32	103.93	262238
2020-02-05	105.08	106.41	103.94	106.13	231873
2020-02-06	106.99	107.26	103.62	104.42	264976
2020-02-07	103.86	104.84	103.40	104.50	155080
2020-02-10	104.64	106.30	103.95	105.88	302336
2020-02-11	107.14	109.18	105.91	107.00	209741
2020-02-12	107.48	107.85	106.18	107.23	291420
2020-02-13	111.31	114.00	108.69	109.28	594309
2020-02-14	109.79	110.42	108.59	110.01	452496
2020-02-18	109.62	111.57	108.71	108.74	382473
2020-02-19	108.77	109.42	106.35	107.45	233548
2020-02-20	107.64	109.85	107.15	108.77	252019
2020-02-21	108.28	108.42	107.01	107.26	169714
2020-02-24	103.56	103.56	99.53	100.53	571159
2020-02-25	101.16	101.81	96.74	97.46	399168
2020-02-26	97.77	98.46	89.59	89.00	683884
2020-02-27	87.59	87.68	80.99	81.59	1156398
2020-02-28	79.81	84.33	79.04	83.14	753352
2020-03-02	83.75	86.69	81.10	86.63	839296
2020-03-03	87.04	89.37	82.44	83.20	580546
2020-03-04	84.62	85.00	81.43	84.89	308302
2020-03-05	82.30	82.30	79.02	79.55	707032
2020-03-06	76.17	80.02	75.48	77.85	640195
2020-03-09	73.00	74.31	70.71	70.93	601226
2020-03-10	73.15	73.26	69.00	72.12	967158
2020-03-11	69.73	70.25	63.41	63.89	666274
2020-03-12	55.50	55.83	48.78	49.79	925740
2020-03-13	56.04	58.88	51.03	58.84	1007792
2020-03-16	50.41	51.36	45.51	47.98	1048387
2020-03-17	48.41	48.88	35.04	38.97	1285556
2020-03-18	35.87	36.43	26.00	27.65	1241722
2020-03-19	27.60	35.55	24.00	32.22	1237170
2020-03-20	33.01	44.05	30.25	31.01	1380986
2020-03-23	31.68	37.50	28.20	35.92	1079821
2020-03-24	38.32	46.56	37.76	40.29	907997
2020-03-25	42.59	48.87	39.23	46.83	754300
2020-03-26	47.19	50.95	45.75	46.64	1116421
2020-03-27	45.00	47.57	43.69	44.24	711154
2020-03-30	43.51	44.96	40.29	44.70	583710
2020-03-31	44.94	47.18	44.33	45.29	578075
2020-04-01	42.60	43.53	37.57	38.18	720055
2020-04-02	37.75	38.55	36.44	37.32	527002
2020-04-03	38.05	38.40	34.09	35.16	478589
2020-04-06	37.91	38.62	34.71	37.07	807789
2020-04-07	40.77	43.46	38.08	39.25	644240
2020-04-08	40.12	42.54	39.40	42.05	542872
2020-04-09	45.00	46.99	43.68	45.50	879568
2020-04-13	46.00	46.07	40.00	41.84	461672
2020-04-14	43.60	46.94	43.60	45.58	1442561
2020-04-15	44.53	46.82	44.06	45.67	612133
2020-04-16	45.70	46.13	42.60	44.13	662087
2020-04-17	46.35	50.01	45.55	49.83	867937
2020-04-20	48.19	49.65	47.11	48.77	1371951
2020-04-21	47.69	50.36	47.48	49.30	987576
2020-04-22	50.60	51.09	48.92	50.06	657089
2020-04-23	50.98	52.00	50.17	51.08	464971
2020-04-24	51.00	51.88	49.00	50.16	569442
2020-04-27	45.84	45.90	40.52	41.33	6067724
2020-04-28	42.00	44.98	41.71	44.72	3608471
2020-04-29	46.67	47.50	43.88	45.31	2747132
2020-04-30	45.09	45.13	41.83	44.21	1458808
2020-05-01	42.76	43.45	40.01	42.60	1580587
2020-05-04	40.50	44.78	39.78	44.56	2130810
2020-05-05	44.59	45.68	41.15	41.54	668077
2020-05-06	41.77	42.58	38.10	39.95	1353928
2020-05-07	39.91	42.66	39.46	42.23	1371649
2020-05-08	43.04	45.45	42.94	43.56	1227570
2020-05-11	43.49	43.80	41.88	42.62	659993
2020-05-12	42.91	43.29	40.52	40.65	608637
2020-05-13	40.37	40.37	36.05	37.09	1420405
2020-05-14	36.00	39.38	35.16	39.01	777917
2020-05-15	38.28	39.26	37.45	38.10	463243
2020-05-18	40.31	42.37	39.84	42.20	799032
2020-05-19	42.66	43.12	40.62	40.74	499590
2020-05-20	41.65	41.94	40.74	41.40	695719
2020-05-21	41.68	42.24	40.53	40.99	584270
2020-05-22	41.47	41.77	40.25	41.29	423670
2020-05-26	43.86	46.36	43.36	45.62	1236087
2020-05-27	48.50	48.73	43.86	46.39	873897
2020-05-28	46.24	46.61	44.02	44.79	973119
2020-05-29	44.25	45.34	43.10	43.86	950042
2020-06-01	44.38	47.95	43.86	46.74	710407
2020-06-02	48.32	48.90	47.60	48.38	852999
2020-06-03	50.00	54.04	49.73	53.04	1304411
2020-06-04	53.53	56.35	53.07	54.34	1352322
2020-06-05	59.43	59.89	56.36	57.02	1593240
2020-06-08	59.25	61.65	57.89	61.39	1551230
2020-06-09	61.38	61.73	57.76	58.02	1282995
2020-06-10	56.23	57.10	52.36	55.39	891965
2020-06-11	50.27	53.15	48.19	49.76	1157100
2020-06-12	53.49	55.77	51.20	53.41	786172
2020-06-15	50.41	54.91	49.52	54.55	849215
2020-06-16	57.48	58.55	53.50	53.95	851795
2020-06-17	53.90	54.06	51.15	51.23	690336
2020-06-18	50.00	51.18	48.40	49.38	589100
2020-06-19	50.62	51.00	48.18	49.17	683039
2020-06-22	48.00	48.16	45.38	46.94	633944
2020-06-23	48.06	50.27	47.43	50.01	569510
2020-06-24	48.67	49.05	47.31	48.38	753718
2020-06-25	47.78	50.10	46.89	49.93	441137
2020-06-26	49.51	49.61	46.43	47.28	432799
2020-06-29	47.39	52.69	46.84	51.57	869617
2020-06-30	50.96	51.64	49.07	50.56	603724
2020-07-01	51.01	52.74	49.81	50.00	554085
2020-07-02	51.61	52.93	50.58	50.90	572131
2020-07-06	52.01	52.72	50.86	51.80	754566
2020-07-07	50.70	51.49	49.44	49.52	487154
2020-07-08	49.13	50.10	48.38	49.81	520812
2020-07-09	49.45	49.47	46.71	47.26	422240
2020-07-10	47.00	50.05	46.32	49.61	441051
2020-07-13	49.44	49.88	47.02	47.15	735801
2020-07-14	46.94	48.04	45.88	47.57	786358
2020-07-15	49.51	50.74	48.89	49.41	2916083
2020-07-16	48.49	49.66	47.91	48.72	739645
2020-07-17	48.80	48.88	47.32	47.89	455790
2020-07-20	47.60	47.96	45.80	46.63	553240
2020-07-21	47.12	48.37	46.63	47.94	610649
2020-07-22	47.67	48.24	46.55	47.01	465080
2020-07-23	47.73	47.73	45.00	46.75	931740
2020-07-24	46.05	46.46	44.67	44.79	688820
2020-07-27	44.78	45.82	43.99	44.28	475682
2020-07-28	44.04	46.34	44.04	45.75	617993
2020-07-29	46.32	46.32	41.43	42.43	1028366
2020-07-30	41.64	43.03	41.46	42.23	371652
2020-07-31	42.20	42.43	40.83	41.44	602347
2020-08-03	41.32	41.51	40.15	40.78	1017538
2020-08-04	41.05	42.95	41.00	42.54	652240
2020-08-05	43.15	43.55	42.17	43.44	786977
2020-08-06	43.15	48.37	42.73	47.41	1085022
2020-08-07	46.74	47.24	45.36	46.57	506554
2020-08-10	47.13	48.85	46.87	48.61	599903
2020-08-11	50.42	51.91	49.59	50.06	714359
2020-08-12	51.23	51.54	48.65	49.55	471559
2020-08-13	48.52	50.69	48.51	49.02	372177
2020-08-14	48.44	50.53	48.07	50.11	344457
2020-08-17	50.95	50.95	48.35	48.91	480590
2020-08-18	48.48	49.17	47.62	48.05	453410
2020-08-19	48.79	49.59	48.02	48.11	322565
2020-08-20	47.51	49.03	46.94	48.59	253102
2020-08-21	48.39	49.35	48.17	48.32	189604
2020-08-24	49.03	52.20	48.73	52.20	423199
2020-08-25	52.75	52.78	51.27	52.66	462714
2020-08-26	52.54	52.79	51.33	51.89	256223
2020-08-27	52.39	55.18	52.01	54.76	703020
2020-08-28	55.04	56.17	54.19	55.79	417104
2020-08-31	55.19	55.74	53.13	53.25	456175
2020-09-01	52.93	53.89	52.21	52.64	286627
2020-09-02	52.80	53.11	51.62	52.79	285008
2020-09-03	53.80	55.67	52.90	53.16	688196
2020-09-04	53.99	54.40	50.89	54.15	329051
2020-09-08	53.38	56.03	52.84	54.63	403629
2020-09-09	54.82	55.00	53.83	54.65	699094
2020-09-10	54.97	56.46	54.51	54.71	276739
2020-09-11	54.63	56.51	53.95	56.20	380962
2020-09-14	57.00	58.89	56.21	58.70	476943
2020-09-15	58.49	59.50	57.15	58.00	483399
2020-09-16	57.90	61.88	57.70	61.51	632284
2020-09-17	60.04	62.10	60.01	60.95	460852
2020-09-18	60.40	60.90	59.25	59.44	490726
2020-09-21	57.38	58.47	55.58	56.33	721746
2020-09-22	56.19	57.00	54.87	55.14	551869
2020-09-23	56.00	56.86	54.32	54.32	523873
2020-09-24	53.91	55.31	52.37	54.44	356419
2020-09-25	53.96	56.11	53.38	55.97	352078
2020-09-28	55.26	55.39	52.85	53.72	1165232
2020-09-29	53.69	53.81	50.17	50.40	965956
2020-09-30	50.47	52.66	50.05	50.34	649040
2020-10-01	49.95	51.78	49.76	51.25	416556
2020-10-02	49.75	51.42	49.17	49.69	661901
2020-10-05	50.40	50.89	49.38	50.46	950440
2020-10-06	51.54	53.11	51.23	52.17	686968
2020-10-07	53.20	54.35	51.86	51.96	369864
2020-10-08	52.83	53.60	52.07	52.68	266511
2020-10-09	52.68	53.02	51.66	52.89	239415
2020-10-12	52.59	53.23	51.71	51.95	287731
2020-10-13	51.12	52.29	50.59	51.57	285678
2020-10-14	51.74	52.49	51.39	51.78	176124
2020-10-15	51.00	51.99	50.18	51.48	208212
2020-10-16	51.54	52.15	50.56	51.07	182200
2020-10-19	51.72	52.55	50.90	51.01	205093
2020-10-20	52.12	52.75	51.51	52.07	216906
2020-10-21	52.06	52.20	51.59	52.10	222932
2020-10-22	52.73	56.19	52.45	55.84	391636
2020-10-23	55.67	56.79	55.54	56.76	343678
2020-10-26	56.28	56.58	53.08	54.25	346101
2020-10-27	53.98	54.27	52.16	52.70	436362
2020-10-28	51.27	51.27	48.59	49.52	448231
2020-10-29	48.90	51.01	48.90	50.57	372377
2020-10-30	50.53	51.00	48.24	49.28	349932
2020-11-02	50.10	50.25	47.53	47.82	333203
2020-11-03	48.87	49.78	46.94	47.74	320109
2020-11-04	47.17	48.84	46.67	47.33	376196
2020-11-05	47.98	52.14	47.97	52.01	259994
2020-11-06	51.91	52.31	50.19	51.16	251894
2020-11-09	61.99	69.23	61.99	68.04	1705169
2020-11-10	67.74	69.67	65.98	69.60	1149311
2020-11-11	69.62	69.64	67.33	69.00	1186402
2020-11-12	67.90	69.27	67.00	67.44	856004
2020-11-13	67.99	72.28	67.58	72.08	531448
2020-11-16	75.83	76.88	73.50	74.64	736330
2020-11-17	73.08	75.28	71.50	73.53	706274
2020-11-18	74.72	76.75	73.34	73.47	884227
2020-11-19	72.95	76.87	72.94	75.78	674733
2020-11-20	75.98	79.73	75.35	79.57	595877
2020-11-23	80.43	81.54	79.20	80.47	664778
2020-11-24	81.89	84.27	78.39	79.97	861526
2020-11-25	78.54	83.88	78.54	83.48	349565
2020-11-27	83.25	86.09	82.47	83.37	227006
2020-11-30	83.20	83.21	78.94	79.70	483994
2020-12-01	81.06	81.87	79.16	80.88	251425
2020-12-02	80.62	84.27	79.70	82.71	399760
2020-12-03	83.42	86.78	82.85	83.32	525194
2020-12-04	84.33	84.56	81.21	82.30	413406
2020-12-07	83.00	85.53	82.39	82.47	253123
2020-12-08	81.68	85.00	81.68	82.86	249659
2020-12-09	83.77	84.60	82.17	84.29	523760
2020-12-10	83.36	85.33	82.96	84.54	863104
2020-12-11	83.21	84.37	81.83	83.06	467310
2020-12-14	84.02	84.02	79.13	79.21	396519
2020-12-15	80.50	83.34	79.23	83.17	862405
2020-12-16	82.78	83.16	78.32	80.04	396093
2020-12-17	78.90	80.06	77.57	78.97	349670
2020-12-18	78.94	78.94	76.50	77.53	466217
2020-12-21	76.00	76.64	73.81	74.99	504615
2020-12-22	75.43	75.65	73.51	74.18	431286
2020-12-23	75.29	77.24	74.91	75.94	457194
2020-12-24	75.85	76.27	74.20	74.93	100652
2020-12-28	76.05	76.05	74.41	75.30	190820
2020-12-29	75.87	76.25	74.72	75.21	292025
2020-12-30	75.53	77.63	75.53	76.90	249986
2020-12-31	76.69	79.00	75.39	77.23	304010
2021-01-04	78.19	78.19	72.50	72.82	349875
2021-01-05	72.35	76.79	72.35	76.50	785688
2021-01-06	77.47	79.77	75.71	78.02	545956
2021-01-07	77.74	80.17	77.44	78.11	463930
2021-01-08	79.10	79.10	77.23	77.89	334329
2021-01-11	76.76	77.36	75.62	76.32	674086
2021-01-12	76.18	78.59	76.18	78.20	495428
2021-01-13	78.40	78.59	76.76	77.97	428142
2021-01-14	78.69	82.92	78.11	82.15	466880
2021-01-15	80.83	81.70	78.88	79.44	419091
2021-01-19	79.85	81.50	79.02	80.09	309464
2021-01-20	80.69	82.10	79.57	81.26	369358
2021-01-21	81.32	81.38	78.26	79.00	447152
2021-01-22	77.85	79.03	76.96	78.28	375909
2021-01-25	77.55	77.83	74.95	76.14	874175
2021-01-26	76.80	78.77	76.52	77.39	690623
2021-01-27	76.30	78.23	74.52	77.40	581144
2021-01-28	77.10	80.97	76.35	80.12	625068
2021-01-29	79.08	79.22	75.66	77.37	374500
2021-02-01	78.69	78.69	76.03	77.75	441392
2021-02-02	79.14	79.65	77.17	79.24	638746
2021-02-03	79.84	82.25	79.44	81.93	426853
2021-02-04	82.00	85.60	82.00	82.93	790995
2021-02-05	83.62	84.39	79.34	79.70	455835
2021-02-08	80.13	81.78	79.21	80.54	412845
2021-02-09	80.31	80.49	77.60	78.00	423150
2021-02-10	78.70	79.07	77.10	77.56	775123
2021-02-11	77.85	77.97	74.54	76.56	726743
2021-02-12	75.72	77.97	75.53	77.78	339743
2021-02-16	78.24	81.10	78.24	80.83	306410
2021-02-17	79.86	82.61	79.56	82.07	506458
2021-02-18	81.28	82.55	80.58	81.39	419559
2021-02-19	81.26	85.13	80.53	84.32	433297
2021-02-22	84.10	89.13	83.71	88.40	620482
2021-02-23	89.15	90.49	85.37	89.26	671892
2021-02-24	89.91	93.43	89.67	93.37	716008
2021-02-25	92.70	93.00	88.43	90.55	989756
2021-02-26	90.50	91.72	89.20	91.67	532185
2021-03-01	93.40	94.84	91.51	93.53	696738
2021-03-02	93.33	94.27	91.81	93.92	402380
2021-03-03	94.00	94.91	92.97	93.51	431245
2021-03-04	93.33	93.56	86.33	89.53	1168121
2021-03-05	90.16	90.16	82.94	89.29	639767
2021-03-08	90.19	92.60	88.99	92.13	843879
2021-03-09	92.04	92.99	90.08	91.41	411337
2021-03-10	91.48	92.44	88.51	90.22	256225
2021-03-11	90.70	93.02	90.25	91.02	418966
2021-03-12	90.70	92.10	89.45	91.58	1055980
2021-03-15	92.30	93.77	90.46	90.62	463053
2021-03-16	90.48	91.09	88.34	90.51	322914
2021-03-17	89.92	91.64	88.91	91.39	192907
2021-03-18	90.07	92.17	88.16	88.25	175502
2021-03-19	87.93	90.28	86.43	89.86	383528
2021-03-22	87.70	87.70	84.79	85.18	454373
2021-03-23	84.62	85.54	81.80	82.08	579867
2021-03-24	83.30	84.03	79.20	79.31	301132
2021-03-25	78.57	82.25	78.12	82.06	490461
2021-03-26	82.80	82.80	78.19	80.17	288730
2021-03-29	79.83	79.83	75.57	77.22	893301
2021-03-30	77.87	81.74	77.61	80.75	569323
2021-03-31	80.75	81.98	79.96	80.79	352359
2021-04-01	81.32	82.43	80.52	80.92	296223
2021-04-05	82.12	83.04	80.27	80.65	341437
2021-04-06	80.64	83.44	80.61	82.45	585666
2021-04-07	82.84	83.59	80.28	80.38	191508
2021-04-08	80.09	81.95	79.56	81.31	551621
2021-04-09	81.00	81.44	79.46	80.74	243041
2021-04-12	83.06	83.54	79.78	80.92	265730
2021-04-13	80.10	83.01	78.58	82.68	235501
2021-04-14	83.09	84.45	80.98	81.39	192989
2021-04-15	82.06	82.72	80.48	82.06	212193
2021-04-16	82.06	82.85	81.31	82.05	157563
2021-04-19	82.04	82.45	79.94	80.11	298899
2021-04-20	79.05	79.18	74.13	75.96	575485
2021-04-21	76.34	77.30	74.77	77.23	572016
2021-04-22	77.40	80.20	76.85	78.94	401082
2021-04-23	79.60	81.56	78.47	81.15	260184
2021-04-26	81.80	83.20	81.29	82.01	254579
2021-04-27	82.01	84.32	81.88	83.98	431079
2021-04-28	83.19	85.33	83.19	85.25	315623
2021-04-29	85.58	87.32	85.51	87.30	378695
2021-04-30	87.00	89.01	86.02	86.50	334968
2021-05-03	86.57	86.85	84.67	85.28	284290
2021-05-04	84.53	84.74	82.39	83.38	273842
2021-05-05	82.23	83.49	81.51	82.07	220668
2021-05-06	81.35	86.40	79.89	85.73	606004
2021-05-07	86.29	89.37	85.71	88.47	436446
2021-05-10	88.51	89.12	85.84	85.89	333690
2021-05-11	83.98	84.63	81.28	83.33	295145
2021-05-12	83.17	84.06	80.59	80.94	277970
2021-05-13	82.16	82.98	79.02	80.05	386866
2021-05-14	81.79	84.19	81.04	82.68	860504
2021-05-17	81.78	83.14	81.78	83.01	310284
2021-05-18	83.56	84.65	81.31	81.36	203161
2021-05-19	80.06	80.95	78.99	79.47	197653
2021-05-20	80.05	80.95	78.05	80.36	243460
2021-05-21	81.14	81.86	80.11	80.49	290571
2021-05-24	81.89	81.89	79.81	81.17	227477
2021-05-25	81.63	82.67	81.04	81.33	180769
2021-05-26	82.07	83.33	81.84	82.31	390153
2021-05-27	83.29	83.29	81.45	82.81	195306
2021-05-28	82.79	83.62	81.24	82.26	545677
2021-06-01	83.07	85.05	82.40	84.45	466340
2021-06-02	84.69	84.91	80.92	81.44	385312
2021-06-03	80.54	80.54	77.69	78.06	364158
2021-06-04	78.75	79.07	75.53	75.97	528438
2021-06-07	76.04	77.83	75.75	77.22	232058
2021-06-08	77.96	78.16	76.51	77.48	240634
2021-06-09	77.93	78.34	76.63	76.66	636180
2021-06-10	76.87	77.50	75.22	75.74	293473
2021-06-11	76.01	77.23	75.76	77.00	506756
2021-06-14	76.77	77.60	76.26	77.20	236358
2021-06-15	77.20	77.20	75.29	75.51	310709
2021-06-16	75.43	77.07	75.20	75.39	318463
2021-06-17	76.24	77.12	75.25	76.83	319290
2021-06-18	76.41	78.11	76.16	78.01	381997
2021-06-21	78.45	80.65	77.64	80.54	314002
2021-06-22	80.37	80.61	78.87	80.20	261402
2021-06-23	80.20	80.31	78.51	78.69	184512
2021-06-24	79.15	79.15	77.37	77.93	170105
2021-06-25	77.82	77.90	76.33	77.05	268109
2021-06-28	76.48	76.63	75.02	75.71	526717
2021-06-29	76.11	76.52	74.87	75.18	234567
2021-06-30	75.19	76.40	74.79	75.33	191873
2021-07-01	75.88	76.07	75.04	75.64	157723
2021-07-02	75.65	75.67	74.58	74.65	114533
2021-07-06	74.64	74.83	71.15	72.23	334071
2021-07-07	71.72	72.04	69.98	71.55	260849
2021-07-08	70.44	72.01	69.26	70.91	247239
2021-07-09	72.01	72.63	71.30	72.42	171178
2021-07-12	71.10	72.50	70.02	72.17	196005
2021-07-13	71.26	71.99	69.85	70.00	270190
2021-07-14	70.47	71.41	69.07	69.79	384128
2021-07-15	69.67	70.54	68.30	69.32	473678
2021-07-16	70.12	70.12	66.84	67.81	289316
2021-07-19	65.85	66.90	64.66	66.10	340023
2021-07-20	66.51	69.13	65.81	68.74	223805
2021-07-21	69.89	71.89	69.89	71.40	278175
2021-07-22	70.91	72.12	70.00	71.08	320779
2021-07-23	71.55	71.55	70.00	70.48	190613
2021-07-26	70.44	72.31	70.16	72.05	132543
2021-07-27	71.60	72.03	69.91	71.80	237500
2021-07-28	72.54	74.76	71.17	74.48	424485
2021-07-29	75.00	75.07	73.91	74.00	263713
2021-07-30	73.65	74.43	70.63	70.91	236571
2021-08-02	71.56	73.00	69.88	69.98	219883
2021-08-03	70.00	70.55	68.30	70.19	259564
2021-08-04	68.75	70.23	68.35	68.87	285132
2021-08-05	72.30	76.93	70.64	76.26	761290
2021-08-06	77.45	78.60	75.00	75.63	228769
2021-08-09	74.93	76.84	73.34	75.65	229091
2021-08-10	76.09	77.38	75.30	76.78	144534
2021-08-11	76.19	77.68	75.36	77.45	229124
2021-08-12	77.30	77.48	75.08	76.20	109020
2021-08-13	75.65	76.15	74.69	74.93	175457
2021-08-16	73.89	74.83	73.29	74.01	160182
2021-08-17	72.70	73.61	71.09	72.09	216466
2021-08-18	72.11	72.76	71.23	71.35	155530
2021-08-19	70.51	71.19	68.33	69.49	263393
2021-08-20	69.09	71.75	69.01	71.73	197636
2021-08-23	72.45	73.69	72.10	73.54	149320
2021-08-24	74.33	76.22	74.00	76.04	203193
2021-08-25	76.31	77.00	75.86	76.52	137652
2021-08-26	75.93	76.82	74.00	74.88	245605
2021-08-27	74.59	76.92	74.46	76.15	121421
2021-08-30	76.39	76.45	74.10	74.36	105100
2021-08-31	74.56	75.82	74.14	75.25	150907
2021-09-01	75.85	78.33	75.40	76.68	228345
2021-09-02	76.71	77.52	75.88	76.28	159541
2021-09-03	75.59	76.25	74.60	75.65	98851
2021-09-07	75.46	77.53	75.46	77.26	151463
2021-09-08	76.56	77.63	74.01	74.59	128657
2021-09-09	74.23	77.85	74.23	77.37	195608
2021-09-10	77.77	77.77	75.55	75.87	221520
2021-09-13	77.04	78.43	76.07	77.98	180610
2021-09-14	78.41	78.89	77.44	77.52	145420
2021-09-15	77.61	78.47	76.87	78.28	152228
2021-09-16	78.60	80.87	77.99	79.32	215733
2021-09-17	79.52	80.82	77.77	78.69	207943
2021-09-20	77.69	79.67	76.21	79.02	220886
2021-09-21	80.28	80.63	79.12	79.18	147510
2021-09-22	80.00	80.77	79.25	80.48	279553
2021-09-23	80.65	82.43	80.32	81.97	209780
2021-09-24	81.94	84.13	81.81	84.00	243638
2021-09-27	84.69	85.83	84.11	85.16	303843
2021-09-28	84.46	84.75	80.92	80.92	278631
2021-09-29	81.37	82.63	80.03	81.76	159810
2021-09-30	81.92	82.49	80.71	81.38	174164
2021-10-01	82.25	86.11	82.12	85.94	294535
2021-10-04	85.86	86.84	84.41	85.78	297326
2021-10-05	85.77	87.71	84.35	87.57	277473
2021-10-06	85.98	88.01	85.10	87.70	399398
2021-10-07	88.22	89.27	86.11	86.31	271709
2021-10-08	86.63	86.80	85.33	86.13	147995
2021-10-11	85.33	87.07	84.76	85.72	222099
2021-10-12	86.71	86.71	84.92	85.50	272615
2021-10-13	85.33	85.33	82.49	85.14	265654
2021-10-14	85.40	85.40	83.47	84.47	207644
2021-10-15	85.10	85.16	83.40	83.79	241492
2021-10-18	83.42	84.22	82.19	82.42	152831
2021-10-19	82.59	82.59	81.57	81.71	122124
2021-10-20	81.67	82.12	80.66	81.53	196799
2021-10-21	82.19	83.11	80.93	81.26	459642
2021-10-22	80.37	80.90	78.68	78.89	285841
2021-10-25	78.89	78.96	77.54	78.08	339026
2021-10-26	78.46	78.70	76.58	77.17	379953
2021-10-27	77.31	77.52	75.47	75.60	371766
2021-10-28	75.53	76.45	73.94	74.23	387516
2021-10-29	73.46	75.51	72.37	73.96	850344
2021-11-01	74.59	75.42	73.64	74.85	518849
2021-11-02	74.98	75.18	73.47	73.97	197569
2021-11-03	73.92	75.05	73.43	74.17	452222
2021-11-04	74.42	75.64	74.42	74.71	638780
2021-11-05	76.50	79.78	76.50	78.74	700940
2021-11-08	79.00	81.21	78.65	79.36	550197
2021-11-09	78.98	79.64	77.35	78.31	342216
2021-11-10	77.66	78.35	76.56	76.56	241913
2021-11-11	76.84	79.43	76.77	77.26	610978
2021-11-12	77.30	78.08	74.87	75.60	369766
2021-11-15	75.90	77.84	75.61	76.54	392593
2021-11-16	76.02	76.02	73.74	74.01	453690
2021-11-17	73.79	75.55	71.19	71.78	1052534
2021-11-18	79.63	81.18	76.36	78.19	1298708
2021-11-19	77.95	80.40	77.95	78.55	723697
2021-11-22	79.56	80.58	77.89	78.22	487723
2021-11-23	80.25	80.57	76.73	77.07	296518
2021-11-24	76.14	77.67	75.79	77.39	279420
2021-11-26	73.54	73.82	69.68	71.77	846137
2021-11-29	74.55	74.92	71.85	72.26	613887
2021-11-30	71.00	71.92	69.56	69.92	542480
2021-12-01	72.00	72.12	68.17	69.25	1244630
2021-12-02	70.37	72.73	69.72	71.85	1262376
2021-12-03	72.01	73.44	69.75	70.64	764930
2021-12-06	71.72	76.34	71.03	74.59	566769
2021-12-07	75.30	76.91	74.94	75.72	588821
2021-12-08	76.14	80.16	75.75	77.72	374482
2021-12-09	76.45	77.79	76.11	76.26	234802
2021-12-10	76.39	77.92	75.71	77.27	626487
2021-12-13	76.05	77.24	74.79	74.88	527930
2021-12-14	74.34	75.62	73.68	73.88	737248
2021-12-15	73.43	75.48	72.86	75.39	648553
2021-12-16	75.81	76.06	73.48	74.03	459418
2021-12-17	74.05	76.44	73.45	74.83	430419
2021-12-20	72.71	76.31	71.89	76.17	569346
2021-12-21	77.34	81.00	77.34	79.83	456506
2021-12-22	79.98	82.00	79.03	82.00	308664
2021-12-23	83.21	83.55	81.19	82.44	294484
2021-12-27	81.75	83.13	80.76	81.95	292081
2021-12-28	81.43	83.50	81.43	82.51	158899
2021-12-29	82.04	83.37	81.59	81.72	197739
2021-12-30	81.69	83.82	81.69	82.31	197468
2021-12-31	82.19	83.14	82.16	82.66	107220
2022-01-03	83.43	85.49	82.74	83.20	273644
2022-01-04	84.16	85.19	82.20	84.90	804460
2022-01-05	85.00	85.00	81.71	81.80	282364
2022-01-06	82.25	83.17	81.04	81.05	303195
2022-01-07	81.14	83.55	80.08	83.16	671329
2022-01-10	83.45	83.45	81.11	82.47	499813
2022-01-11	83.68	85.52	82.56	85.07	372186
2022-01-12	84.58	86.41	84.30	84.36	584259
2022-01-13	85.14	87.26	84.21	87.01	443751
2022-01-14	86.47	87.98	85.88	87.93	320552
2022-01-18	86.76	87.02	83.55	83.60	323099
2022-01-19	83.50	84.93	81.68	82.78	566911
2022-01-20	83.73	86.67	82.42	83.77	304906
2022-01-21	83.48	83.53	80.15	80.24	448125
2022-01-24	78.73	79.42	76.07	79.41	312085
2022-01-25	77.86	80.06	77.18	79.70	325712
2022-01-26	81.05	81.51	77.99	79.11	439244
2022-01-27	80.10	82.28	78.16	78.80	271625
2022-01-28	79.10	79.98	75.86	79.89	285709
2022-01-31	79.20	83.72	79.20	83.58	254620
2022-02-01	83.95	85.50	83.09	84.45	200956
2022-02-02	84.05	85.49	83.58	83.75	248558
2022-02-03	82.28	83.87	81.53	81.75	208349
2022-02-04	80.93	81.84	79.40	81.70	229548
2022-02-07	81.97	83.97	79.80	83.95	645982
2022-02-08	84.17	88.18	83.56	88.01	796884
2022-02-09	88.77	89.93	87.45	88.71	611123
2022-02-10	86.00	93.38	85.61	91.21	1307948
2022-02-11	90.96	93.09	85.82	86.47	572341
2022-02-14	86.56	89.95	86.28	88.80	963894
2022-02-15	92.01	95.83	91.61	94.09	674434
2022-02-16	92.93	97.21	92.48	97.00	558552
2022-02-17	96.24	97.63	93.46	94.02	616674
2022-02-18	94.00	96.71	92.50	93.24	293464
2022-02-22	92.23	92.23	88.42	89.67	382639
2022-02-23	91.01	91.71	87.72	87.72	249987
2022-02-24	84.43	87.08	83.60	86.62	556610
2022-02-25	87.29	89.50	87.28	88.93	290937
2022-02-28	87.14	88.09	82.35	84.84	653700
2022-03-01	83.86	84.52	79.33	81.14	463901
2022-03-02	82.87	83.69	80.77	82.23	419429
2022-03-03	83.14	83.83	78.46	78.47	268287
2022-03-04	77.07	78.36	73.42	73.79	478148
2022-03-07	73.18	73.81	64.47	65.83	1870914
2022-03-08	67.06	72.85	65.64	69.70	1140614
2022-03-09	73.71	75.96	72.27	74.34	604192
2022-03-10	71.84	75.18	71.84	74.40	315834
2022-03-11	75.78	75.78	71.79	73.04	946620
2022-03-14	73.47	75.44	71.36	74.12	893505
2022-03-15	75.37	77.97	74.51	76.21	527100
2022-03-16	77.43	79.95	77.21	79.59	547551
2022-03-17	77.61	79.06	74.98	76.57	383549
2022-03-18	75.96	79.76	74.88	78.76	296562
2022-03-21	77.93	78.78	76.49	77.45	198502
2022-03-22	78.79	79.81	77.56	78.80	180449
2022-03-23	77.69	78.45	75.64	76.50	325970
2022-03-24	77.47	77.95	76.02	77.00	471361
2022-03-25	77.98	79.98	77.80	78.70	251324
2022-03-28	79.08	79.81	77.88	79.36	239654
2022-03-29	81.19	83.00	80.69	81.30	273298
2022-03-30	80.32	81.19	79.53	80.52	210551
2022-03-31	80.71	84.64	80.43	83.64	424924
2022-04-01	84.34	84.96	82.62	82.80	477649
2022-04-04	81.90	83.03	80.31	81.73	283768
2022-04-05	81.65	82.71	80.16	81.71	662315
2022-04-06	79.57	80.70	76.29	78.70	410934
2022-04-07	78.83	78.97	75.93	76.99	425227
2022-04-08	76.29	78.10	75.15	77.41	474775
2022-04-11	77.52	80.12	77.00	77.35	359175
2022-04-12	78.11	78.56	75.81	76.00	304574
2022-04-13	76.97	78.44	76.03	77.90	871343
2022-04-14	78.65	80.09	78.58	79.33	784587
2022-04-18	79.04	79.55	76.97	77.83	338580
2022-04-19	77.95	81.54	77.94	80.70	408338
2022-04-20	81.82	81.82	79.18	80.21	269793
2022-04-21	83.00	84.92	81.40	81.62	556163
2022-04-22	81.78	82.61	78.37	78.55	259596
2022-04-25	77.67	79.36	76.80	79.07	300875
2022-04-26	78.15	78.90	74.84	75.40	372547
2022-04-27	75.27	76.59	74.00	75.48	191192
2022-04-28	76.64	77.83	74.88	77.30	239558
2022-04-29	76.31	78.00	75.16	75.37	506490
2022-05-02	75.00	75.56	71.04	72.40	773850
2022-05-03	73.25	74.86	72.08	74.13	238949
2022-05-04	74.00	74.77	71.50	73.87	597032
2022-05-05	73.31	74.00	71.44	72.67	582473
2022-05-06	72.50	72.94	70.03	70.96	539260
2022-05-09	70.00	70.26	66.95	67.73	1147124
2022-05-10	69.21	70.48	67.76	69.48	441294
2022-05-11	69.27	69.90	65.92	66.10	998230
2022-05-12	68.41	72.41	64.12	68.02	847374
2022-05-13	70.41	71.13	67.54	69.41	601940
2022-05-16	69.30	69.76	67.13	68.05	381117
2022-05-17	70.48	72.46	70.38	71.16	384491
2022-05-18	69.88	72.56	68.00	68.09	535498
2022-05-19	67.36	70.37	67.04	67.90	648530
2022-05-20	69.09	69.93	65.87	67.51	418033
2022-05-23	69.05	69.94	67.97	68.37	228689
2022-05-24	67.20	67.20	65.30	66.49	325429
2022-05-25	66.00	68.11	66.00	67.66	253910
2022-05-26	68.42	71.60	68.08	70.35	363092
2022-05-27	70.90	72.50	70.39	70.75	232275
2022-05-31	70.01	71.29	69.79	70.70	314094
2022-06-01	71.39	71.80	67.55	68.58	242378
2022-06-02	68.49	70.97	68.49	70.90	294625
2022-06-03	70.00	71.16	68.74	69.78	183763
2022-06-06	70.70	71.00	69.71	70.53	417313
2022-06-07	69.11	71.62	68.73	71.33	541482
2022-06-08	70.24	70.92	68.45	68.79	370871
2022-06-09	68.20	68.20	65.11	65.13	817784
2022-06-10	65.00	66.50	62.16	62.16	765010
2022-06-13	60.59	61.34	58.41	58.51	740936
2022-06-14	59.03	59.97	57.25	58.50	436942
2022-06-15	59.50	60.96	59.03	60.37	718100
2022-06-16	58.13	58.83	55.25	55.76	729209
2022-06-17	56.09	60.95	55.76	60.02	814307
2022-06-21	60.14	61.61	59.26	60.14	356621
2022-06-22	59.32	62.44	59.32	62.40	602865
2022-06-23	62.61	63.31	61.06	61.17	544390
2022-06-24	61.28	64.15	61.28	63.82	510345
2022-06-27	63.84	64.24	62.15	62.36	404588
2022-06-28	63.18	64.67	61.17	62.08	512407
2022-06-29	62.61	62.76	60.93	62.09	387445
2022-06-30	60.43	64.21	60.00	63.37	583298
2022-07-01	62.92	65.17	62.92	64.62	548657
2022-07-05	62.15	65.13	62.15	65.07	377086
2022-07-06	63.52	65.13	61.75	62.77	391884
2022-07-07	63.77	63.77	62.21	63.40	221763
2022-07-08	63.58	63.95	62.29	62.71	434557
2022-07-11	62.00	62.13	60.21	60.56	273642
2022-07-12	60.68	64.80	60.68	63.31	298419
2022-07-13	61.62	62.60	60.78	62.39	349576
2022-07-14	61.40	63.53	60.93	62.28	277002
2022-07-15	62.98	63.38	61.20	63.35	207473
2022-07-18	64.73	65.70	62.85	63.32	264824
2022-07-19	63.73	65.69	63.73	65.01	356196
2022-07-20	64.47	66.47	64.09	65.14	450081
2022-07-21	64.61	64.70	62.80	64.69	490582
2022-07-22	65.13	65.42	63.63	64.00	187504
2022-07-25	64.12	65.36	62.89	65.18	280770
2022-07-26	64.40	64.45	63.45	64.12	337100
2022-07-27	65.07	66.72	64.47	66.38	216715
2022-07-28	66.08	67.11	64.64	67.04	263296
2022-07-29	66.88	67.40	66.30	67.22	285584
2022-08-01	67.12	68.27	66.26	67.86	237111
2022-08-02	67.24	68.30	66.74	67.04	193275
2022-08-03	67.55	69.72	67.23	69.29	353649
2022-08-04	72.46	74.41	69.85	73.09	792229
2022-08-05	72.77	73.79	72.48	72.64	243926
2022-08-08	73.04	74.45	72.69	73.24	225032
2022-08-09	73.06	73.95	71.35	71.95	300127
2022-08-10	73.59	74.68	73.07	73.69	229774
2022-08-11	74.73	75.00	72.64	73.12	594177
2022-08-12	73.81	75.86	72.64	75.45	274408
2022-08-15	75.22	76.75	75.15	75.87	183170
2022-08-16	75.66	76.36	75.32	75.97	171848
2022-08-17	74.75	75.05	73.01	73.69	222377
2022-08-18	73.68	74.12	72.97	73.94	115800
2022-08-19	73.49	73.49	71.16	72.61	223242
2022-08-22	71.24	71.82	70.85	71.55	178595
2022-08-23	72.36	73.48	72.10	72.81	171756
2022-08-24	73.20	75.12	73.15	74.68	263283
2022-08-25	74.84	76.69	74.81	75.10	300831
2022-08-26	75.03	75.74	73.07	73.29	304555
2022-08-29	72.50	73.75	72.23	72.91	220330
2022-08-30	73.92	74.95	72.40	72.91	576300
2022-08-31	72.63	72.77	71.08	71.20	262896
2022-09-01	70.33	71.20	69.45	71.15	620927
2022-09-02	72.01	72.01	69.76	70.37	253717
2022-09-06	70.86	70.86	69.75	70.44	178965
2022-09-07	70.39	72.76	70.11	72.66	289399
2022-09-08	71.46	72.17	70.56	72.07	144431
2022-09-09	72.73	74.30	72.05	74.07	270405
2022-09-12	75.17	76.01	74.73	74.90	206434
2022-09-13	73.01	73.47	72.26	72.67	180216
2022-09-14	72.89	75.47	71.82	75.43	278519
2022-09-15	75.17	77.30	75.17	75.59	306422
2022-09-16	74.44	74.48	72.80	73.90	389558
2022-09-19	73.24	76.26	73.24	75.91	164977
2022-09-20	75.27	75.78	74.06	74.59	130830
2022-09-21	73.79	74.44	71.57	72.53	244835
2022-09-22	72.85	72.85	69.11	69.80	438739
2022-09-23	68.68	68.92	65.43	66.85	589472
2022-09-26	66.15	67.43	65.01	65.06	203761
2022-09-27	66.18	67.24	65.68	66.83	200390
2022-09-28	66.81	69.08	66.60	68.74	227024
2022-09-29	67.55	67.57	65.88	66.89	183408
2022-09-30	67.27	67.82	66.15	67.01	202360
2022-10-03	67.73	69.71	66.90	68.63	362867
2022-10-04	70.54	73.00	70.25	72.87	307816
2022-10-05	71.19	73.25	71.14	72.81	241454
2022-10-06	72.97	73.38	72.13	73.03	152733
2022-10-07	72.46	72.53	71.29	72.04	112666
2022-10-10	72.60	72.73	70.75	71.70	169619
2022-10-11	72.20	72.20	69.92	70.78	256230
2022-10-12	70.37	71.87	70.32	71.48	185878
2022-10-13	70.49	73.65	69.67	73.00	258078
2022-10-14	74.20	74.20	71.54	71.67	102765
2022-10-17	73.45	73.79	72.37	72.77	134510
2022-10-18	74.24	74.93	72.95	74.21	270612
2022-10-19	74.50	74.80	73.15	73.90	243045
2022-10-20	74.20	74.73	73.57	73.92	142113
2022-10-21	74.15	75.25	73.93	75.16	183491
2022-10-24	75.50	75.89	73.71	74.44	270499
2022-10-25	74.26	75.07	73.45	74.87	155251
2022-10-26	74.93	75.14	72.51	72.94	258458
2022-10-27	75.21	76.35	74.45	74.62	330775
2022-10-28	74.76	76.38	74.39	75.29	387383
2022-10-31	74.97	76.29	74.28	75.23	241227
2022-11-01	76.09	77.16	75.71	76.22	230549
2022-11-02	75.94	75.99	73.46	73.79	153487
2022-11-03	72.76	75.17	72.23	74.80	172694
2022-11-04	76.35	76.86	75.25	76.78	237344
2022-11-07	77.49	77.50	75.37	76.31	163971
2022-11-08	76.35	77.15	75.85	76.53	179355
2022-11-09	75.98	76.82	75.01	75.69	200213
2022-11-10	78.06	78.09	75.77	75.92	297047
2022-11-11	77.00	77.20	74.59	75.67	580303
2022-11-14	75.29	76.53	74.82	75.10	234874
2022-11-15	76.19	77.60	74.08	74.52	321637
2022-11-16	73.73	75.40	73.71	74.87	306038
2022-11-17	77.25	79.63	76.99	77.88	689727
2022-11-18	78.94	81.34	78.37	81.11	425702
2022-11-21	81.11	83.20	80.68	83.12	494655
2022-11-22	82.87	84.72	82.20	84.16	504035
2022-11-23	84.98	87.08	84.90	86.45	279892
2022-11-25	86.28	87.50	86.07	86.38	107411
2022-11-28	85.43	86.38	84.52	84.95	268772
2022-11-29	85.07	86.73	84.95	86.15	287241
2022-11-30	86.21	87.78	85.36	87.63	545500
2022-12-01	87.43	88.35	86.82	87.59	206239
2022-12-02	86.44	89.17	86.44	88.75	431034
2022-12-05	88.30	88.66	83.93	84.98	471242
2022-12-06	85.10	86.34	84.55	86.32	451821
2022-12-07	86.03	86.03	82.95	82.95	258644
2022-12-08	83.80	83.89	80.69	82.41	296660
2022-12-09	82.41	83.27	81.62	81.73	590189
2022-12-12	81.25	83.50	81.08	83.21	267467
2022-12-13	87.78	87.78	80.86	82.18	415847
2022-12-14	82.76	82.93	81.04	82.36	390484
2022-12-15	83.66	83.66	81.05	83.02	304470
2022-12-16	82.51	83.42	81.01	81.71	252188
2022-12-19	81.65	82.85	81.27	82.49	197143
2022-12-20	82.76	84.44	82.76	84.23	274030
2022-12-21	84.99	85.77	83.74	83.97	354758
2022-12-22	83.69	84.04	82.63	84.01	140518
2022-12-23	84.16	84.74	82.94	84.59	222845
2022-12-27	83.49	84.59	83.03	83.27	174972
2022-12-28	82.83	83.36	81.05	81.47	228119
2022-12-29	81.57	83.59	81.34	83.32	187234
2022-12-30	82.47	83.63	82.47	83.17	183930
2023-01-03	83.69	84.33	81.80	82.17	243368
2023-01-04	82.19	84.94	81.69	84.82	271043
2023-01-05	84.00	85.08	83.41	84.15	279585
2023-01-06	84.05	85.45	83.70	85.10	446449
2023-01-09	86.05	86.76	85.24	85.46	480176
2023-01-10	85.53	86.85	85.53	86.57	407654
2023-01-11	86.10	87.26	85.00	85.50	533462
2023-01-12	86.27	88.48	84.99	87.91	818544
2023-01-13	89.60	94.78	89.05	93.51	840432
2023-01-17	93.57	94.15	90.86	91.74	788187
2023-01-18	92.48	93.37	91.00	91.60	491741
2023-01-19	91.23	91.97	90.06	91.88	303524
2023-01-20	92.26	92.83	91.48	91.90	395214
2023-01-23	91.90	92.59	91.11	92.50	300844
2023-01-24	92.49	92.50	88.84	89.02	525789
2023-01-25	88.43	91.88	87.91	91.86	282076
2023-01-26	92.21	92.78	90.78	92.32	233804
2023-01-27	91.59	91.83	90.44	90.49	303883
2023-01-30	90.00	91.50	89.67	90.48	301746
2023-01-31	90.13	92.10	87.93	92.08	300962
2023-02-01	91.56	92.80	90.35	91.69	502098
2023-02-02	91.60	94.41	91.34	92.92	804996
2023-02-03	91.65	92.01	87.72	88.88	908526
2023-02-06	89.00	92.16	88.31	92.16	527343
2023-02-07	91.92	93.63	90.92	92.97	327167
2023-02-08	93.23	93.69	91.90	93.33	363208
2023-02-09	93.56	93.90	91.24	91.40	263319
2023-02-10	90.73	91.90	89.12	91.61	373715
2023-02-13	91.75	93.79	90.87	92.43	359469
2023-02-14	91.89	96.43	91.03	95.44	642115
2023-02-15	94.47	96.24	94.08	96.00	426687
2023-02-16	96.99	96.99	91.69	92.90	622950
2023-02-17	94.39	94.55	92.47	93.10	466160
2023-02-21	92.25	92.95	90.30	91.76	342786
2023-02-22	91.20	92.25	90.06	90.28	340006
2023-02-23	91.05	91.51	88.94	90.24	467122
2023-02-24	89.43	90.97	89.39	90.89	272356
2023-02-27	91.71	92.27	90.53	91.06	342928
2023-02-28	90.88	93.46	90.44	92.35	301222
2023-03-01	92.42	93.89	92.38	93.50	573451
2023-03-02	92.63	94.55	92.08	94.19	792756
2023-03-03	94.99	95.80	94.06	94.91	355372
2023-03-06	95.26	96.57	94.72	94.78	409659
2023-03-07	95.20	97.24	94.82	95.52	568447
2023-03-08	96.07	97.00	95.55	96.85	251745
2023-03-09	96.84	98.11	94.08	94.14	328070
2023-03-10	94.44	94.71	91.92	93.28	463603
2023-03-13	91.22	91.88	89.73	89.74	329822
2023-03-14	90.74	92.59	89.34	91.07	565803
2023-03-15	88.63	89.45	83.28	85.31	799187
2023-03-16	84.51	88.42	84.51	88.16	307379
2023-03-17	87.40	87.47	85.87	85.89	308265
2023-03-20	87.03	88.06	86.12	86.95	392937
2023-03-21	88.52	89.93	88.49	89.45	204724
2023-03-22	89.48	90.24	87.97	88.21	504453
2023-03-23	88.59	90.34	87.33	88.12	570476
2023-03-24	86.44	88.17	85.25	87.50	534158
2023-03-27	88.77	89.49	87.76	88.71	367699
2023-03-28	88.70	90.79	88.70	90.53	209528
2023-03-29	91.08	91.23	89.22	90.63	271091
2023-03-30	91.81	92.88	90.91	92.43	317819
2023-03-31	93.07	93.59	90.99	92.35	347921
2023-04-03	91.63	92.09	89.15	88.50	283534
2023-04-04	89.07	89.40	87.71	88.17	197730
2023-04-05	88.56	88.56	86.22	87.78	330832
2023-04-06	88.11	88.34	87.13	87.94	312099
2023-04-10	87.80	88.24	86.53	86.89	404266
2023-04-11	87.10	88.26	86.53	87.61	269011
2023-04-12	87.74	87.97	85.67	86.42	360206
2023-04-13	88.00	89.62	86.37	88.53	309303
2023-04-14	89.18	92.22	89.18	91.49	546578
2023-04-17	92.11	93.31	91.22	91.66	216909
2023-04-18	92.17	93.04	91.29	91.77	276643
2023-04-19	91.31	92.03	90.23	91.53	275390
2023-04-20	91.00	91.08	89.17	89.69	264003
2023-04-21	89.71	90.09	88.18	88.46	176594
2023-04-24	88.78	89.14	88.03	88.64	212746
2023-04-25	87.94	88.48	87.12	87.88	221417
2023-04-26	87.96	87.96	85.95	86.01	221921
2023-04-27	86.23	88.07	86.10	88.04	226231
2023-04-28	87.49	90.53	87.32	90.32	304203
2023-05-01	89.92	91.96	89.32	91.56	266769
2023-05-02	90.74	91.14	88.84	89.81	327212
2023-05-03	90.74	94.43	90.24	93.17	500433
2023-05-04	92.80	92.86	89.10	89.53	493583
2023-05-05	90.70	92.74	90.53	92.58	400145
2023-05-08	92.93	94.36	92.86	93.89	424172
2023-05-09	93.75	96.24	93.75	94.81	444184
2023-05-10	95.30	96.25	93.97	95.64	408898
2023-05-11	100.25	107.19	99.20	105.74	1519788
2023-05-12	107.96	107.96	102.91	104.71	581332
2023-05-15	105.74	105.74	103.78	105.57	395425
2023-05-16	105.57	106.19	104.18	104.30	378702
2023-05-17	106.63	106.63	105.04	105.09	578304
2023-05-18	105.22	107.49	105.22	106.45	544800
2023-05-19	106.85	106.89	104.63	105.37	326642
2023-05-22	106.08	106.36	103.58	103.71	305467
2023-05-23	103.48	105.93	103.36	104.15	759551
2023-05-24	103.93	104.49	102.27	102.98	427602
2023-05-25	103.29	107.72	103.29	106.91	383563
2023-05-26	107.00	108.70	106.33	107.17	351052
2023-05-30	108.28	109.12	105.76	106.23	291908
2023-05-31	106.00	106.27	104.37	105.06	322456
2023-06-01	105.12	106.65	104.65	106.42	281714
2023-06-02	107.58	108.87	106.91	107.54	262853
2023-06-05	107.50	108.01	106.43	107.54	452157
2023-06-06	107.53	111.03	107.19	110.58	565640
2023-06-07	110.96	112.90	110.96	111.95	545569
2023-06-08	112.84	113.83	111.00	111.20	320942
2023-06-09	111.20	112.86	111.20	111.86	571122
2023-06-12	112.32	113.00	110.14	111.15	624885
2023-06-13	110.62	111.65	110.62	110.96	279583
2023-06-14	111.69	114.48	111.61	113.34	671357
2023-06-15	112.69	113.97	112.13	112.59	277076
2023-06-16	112.41	112.89	110.82	111.31	397857
2023-06-20	110.55	111.02	107.87	108.99	630303
2023-06-21	109.39	111.07	108.80	110.37	432666
2023-06-22	109.53	110.55	108.74	110.45	489686
2023-06-23	109.86	110.97	109.02	110.44	2270940
2023-06-26	110.74	112.05	106.24	106.64	460187
2023-06-27	107.57	109.89	107.20	108.83	396752
2023-06-28	108.26	108.81	106.66	106.96	410682
2023-06-29	107.61	109.69	107.43	108.74	342514
2023-06-30	109.36	111.63	108.66	110.58	352328
2023-07-03	113.58	113.96	111.45	111.46	275895
2023-07-05	111.18	113.25	110.65	113.06	418242
2023-07-06	112.16	112.80	109.09	109.09	738943
2023-07-07	109.00	111.04	109.00	110.17	367315
2023-07-10	109.43	111.42	109.43	110.90	278857
2023-07-11	111.71	112.00	109.74	110.35	308654
2023-07-12	111.25	111.35	107.60	107.61	474665
2023-07-13	109.99	114.49	108.91	114.48	745854
2023-07-14	116.80	116.80	112.72	113.00	2897983
2023-07-17	112.21	115.81	111.09	115.71	1640255
2023-07-18	115.29	117.95	114.71	117.71	510853
2023-07-19	117.33	120.00	116.54	119.97	606211
2023-07-20	118.84	120.82	118.32	119.73	3454689
2023-07-21	120.44	120.44	117.20	118.15	411997
2023-07-24	117.14	119.35	117.14	118.78	649313
2023-07-25	118.20	119.18	116.66	118.65	624069
2023-07-26	118.65	120.14	118.02	119.41	402963
2023-07-27	118.95	120.10	118.09	118.40	759652
2023-07-28	119.30	119.89	118.21	118.92	502770
2023-07-31	119.51	121.20	117.38	118.02	751032
2023-08-01	117.02	118.22	114.24	114.26	671273
2023-08-02	113.15	114.97	111.97	113.78	440997
2023-08-03	112.92	114.53	110.95	111.11	506126
2023-08-04	111.51	112.70	109.77	109.93	423151
2023-08-07	110.33	111.66	108.48	109.36	635725
2023-08-08	108.51	109.64	107.80	108.96	625191
2023-08-09	109.87	110.10	105.30	105.42	668521
2023-08-10	106.14	109.19	98.77	99.69	1599763
2023-08-11	99.90	101.35	97.69	97.69	663784
2023-08-14	97.11	100.16	96.86	98.11	798127
2023-08-15	97.75	98.57	95.26	95.80	701558
2023-08-16	95.74	97.55	94.80	95.00	982455
2023-08-17	94.87	95.63	94.15	94.84	3014308
2023-08-18	93.92	96.16	93.92	95.64	507855
2023-08-21	95.68	97.71	95.63	97.61	487584
2023-08-22	97.76	98.81	97.15	97.91	717370
2023-08-23	97.60	99.84	97.27	98.97	365745
2023-08-24	98.60	100.45	98.06	98.11	437819
2023-08-25	98.33	99.26	97.09	98.87	433910
2023-08-28	99.19	100.86	99.19	100.01	400688
2023-08-29	100.09	103.94	100.09	102.85	368543
2023-08-30	102.14	105.00	101.87	104.65	450473
2023-08-31	105.00	105.23	101.52	101.70	510592
2023-09-01	101.96	103.38	100.57	102.02	619447
2023-09-05	101.59	102.66	99.93	101.63	565167
2023-09-06	100.72	103.14	99.89	99.99	326837
2023-09-07	99.50	100.95	99.18	99.32	327625
2023-09-08	99.32	99.97	97.82	99.68	1333617
2023-09-11	99.95	100.56	98.62	98.89	371646
2023-09-12	99.06	100.91	98.11	98.21	367559
2023-09-13	97.37	98.55	96.28	96.35	371021
2023-09-14	97.23	97.35	95.57	96.30	469591
2023-09-15	96.00	96.37	93.30	93.70	595807
2023-09-18	94.23	95.40	93.98	94.59	438238
2023-09-19	94.10	94.10	92.90	93.54	289311
2023-09-20	94.26	95.48	93.55	93.65	324970
2023-09-21	93.04	93.18	90.05	90.11	495920
2023-09-22	90.20	90.49	88.26	88.31	363644
2023-09-25	87.56	87.92	87.05	87.44	323896
2023-09-26	86.87	89.02	86.57	88.78	393243
2023-09-27	88.77	89.99	88.09	87.44	566415
2023-09-28	87.36	89.30	87.18	88.45	377715
2023-09-29	89.51	89.87	88.66	89.12	372355
2023-10-02	88.79	89.67	85.40	86.36	428605
2023-10-03	86.00	86.75	82.63	83.37	573366
2023-10-04	83.74	86.04	83.74	85.05	451377
2023-10-05	85.10	86.24	82.69	83.50	269604
2023-10-06	82.88	85.51	82.22	84.94	359036
2023-10-09	83.50	83.95	82.20	83.90	476751
2023-10-10	84.48	85.71	84.14	84.33	311844
2023-10-11	85.66	87.99	84.79	86.92	424921
2023-10-12	87.07	87.95	84.46	85.32	365494
2023-10-13	85.26	85.86	83.45	84.28	357125
2023-10-16	84.24	85.51	83.50	85.51	235409
2023-10-17	84.98	86.22	84.10	85.75	243460
2023-10-18	84.48	85.80	82.08	82.36	383300
2023-10-19	82.65	83.08	81.13	81.34	284968
2023-10-20	80.99	81.67	80.01	80.93	179695
2023-10-23	80.16	82.62	79.80	81.89	284442
2023-10-24	82.03	82.71	81.47	81.98	183285
2023-10-25	81.72	82.36	80.31	80.73	145858
2023-10-26	80.05	81.34	79.57	80.24	186100
2023-10-27	80.33	80.59	78.12	79.07	250574
2023-10-30	80.50	82.14	79.97	81.46	204303
2023-10-31	80.97	81.98	80.12	81.65	161560
2023-11-01	81.80	82.18	80.66	81.92	169044
2023-11-02	82.67	83.20	81.44	82.74	201046
2023-11-03	84.06	88.51	84.06	87.26	519451
2023-11-06	87.82	88.95	85.68	86.38	244182
2023-11-07	86.85	87.74	85.81	87.27	257364
2023-11-08	88.28	89.70	87.71	89.50	379393
2023-11-09	89.79	91.06	87.61	87.92	475268
2023-11-10	88.56	89.12	86.79	88.04	346130
2023-11-13	88.00	88.27	86.87	87.50	273822
2023-11-14	90.21	91.73	89.48	91.44	393192
2023-11-15	92.06	94.70	91.96	92.91	464932
2023-11-16	95.80	98.50	93.90	94.95	647949
2023-11-17	96.00	96.80	94.71	95.15	336668
2023-11-20	95.15	95.58	93.86	94.60	348351
2023-11-21	94.45	94.45	92.75	94.15	337049
2023-11-22	94.65	95.79	93.33	94.14	285119
2023-11-24	94.63	95.26	93.67	94.02	97857
2023-11-27	93.72	94.33	93.07	93.84	184361
2023-11-28	93.59	93.87	92.21	92.57	375536
2023-11-29	93.37	93.71	91.93	92.17	284897
2023-11-30	92.59	93.08	91.28	92.64	238613
2023-12-01	92.95	94.62	92.29	94.11	195036
2023-12-04	93.78	94.69	93.22	94.64	309877
2023-12-05	94.25	94.64	93.19	94.61	303929
2023-12-06	95.59	97.76	95.59	96.99	363051
2023-12-07	97.40	99.70	96.96	98.61	283480
2023-12-08	97.75	98.58	96.85	97.52	202479
2023-12-11	97.68	98.70	97.19	98.33	177295
2023-12-12	97.98	99.28	97.55	98.48	188488
2023-12-13	98.56	101.37	97.87	100.98	284055
2023-12-14	101.81	103.96	101.78	103.03	278841
2023-12-15	103.00	103.31	101.37	101.40	274053
2023-12-18	101.00	104.03	100.01	104.01	397502
2023-12-19	104.45	106.00	103.73	104.60	459605
2023-12-20	104.20	105.44	102.39	102.80	284425
2023-12-21	104.56	105.90	103.72	105.89	206618
2023-12-22	106.00	106.50	105.03	105.97	131770
2023-12-26	105.91	107.29	105.81	106.76	163971
2023-12-27	106.60	106.79	105.78	106.58	159688
2023-12-28	105.89	107.17	105.85	107.17	181424
2023-12-29	106.79	107.18	106.00	106.31	159432
2024-01-02	105.49	105.61	102.72	103.99	241451
2024-01-03	102.09	103.20	99.11	100.01	319356
2024-01-04	100.43	101.79	99.83	100.74	220417
2024-01-05	100.08	103.08	100.08	103.02	217684
2024-01-08	103.57	105.05	101.05	103.50	348730
2024-01-09	102.93	104.28	101.44	102.41	225553
2024-01-10	102.33	102.33	99.85	100.10	349952
2024-01-11	99.85	99.87	98.30	98.69	367928
2024-01-12	98.51	99.22	94.03	95.50	604693
2024-01-16	95.70	97.00	92.13	92.54	616161
2024-01-17	91.99	92.49	89.58	90.51	421054
2024-01-18	90.96	91.63	90.00	90.82	426273
2024-01-19	90.73	91.60	88.51	90.29	446850
2024-01-22	90.93	91.46	89.42	90.36	472965
2024-01-23	92.73	94.52	91.15	92.87	669516
2024-01-24	94.18	96.84	93.40	96.27	460203
2024-01-25	97.97	100.45	97.94	100.05	409005
2024-01-26	100.08	101.19	99.29	99.98	243644
2024-01-29	100.61	101.31	99.50	99.96	226078
2024-01-30	98.79	100.42	97.10	97.18	265677
2024-01-31	96.63	98.17	95.53	96.06	226595
2024-02-01	96.75	97.99	95.63	97.57	262305
2024-02-02	97.07	99.76	96.79	98.00	269404
2024-02-05	96.79	98.35	96.70	97.90	259692
2024-02-06	98.08	100.77	98.08	99.99	263029
2024-02-07	99.87	101.94	99.65	100.88	488221
2024-02-08	102.43	104.13	99.53	100.13	512434
2024-02-09	100.12	101.30	98.41	99.11	313924
2024-02-12	99.59	101.68	99.39	99.87	233755
2024-02-13	98.27	98.75	96.38	97.48	233676
2024-02-14	98.02	99.73	97.54	99.58	367144
2024-02-15	99.15	101.31	99.15	99.83	254451
2024-02-16	99.50	99.97	98.62	99.02	165548
2024-02-20	98.83	100.76	98.31	98.82	221535
2024-02-21	98.26	99.21	97.78	98.20	188835
2024-02-22	98.46	100.30	98.23	99.34	256653
2024-02-23	99.50	100.09	97.85	98.83	209626
2024-02-26	99.45	101.01	99.03	100.06	283022
2024-02-27	100.59	100.97	99.43	98.58	395859
2024-02-28	97.44	98.78	96.99	96.99	257190
2024-02-29	97.09	98.00	96.27	97.47	159070
2024-03-01	97.76	98.91	96.19	97.97	219605
2024-03-04	97.68	99.00	97.53	97.69	181535
2024-03-05	96.91	99.22	96.75	98.51	195584
2024-03-06	99.11	99.69	98.10	98.49	188884
2024-03-07	99.12	101.22	99.04	100.20	201548
2024-03-08	100.20	100.99	99.44	100.04	454331
2024-03-11	100.00	101.63	99.16	101.43	219395
2024-03-12	100.76	102.30	99.12	102.25	215914
2024-03-13	102.35	106.97	102.08	105.18	398143
2024-03-14	104.80	105.00	103.41	103.81	118893
2024-03-15	103.80	105.30	103.18	103.28	119104
2024-03-18	103.30	103.67	101.69	103.66	191028
2024-03-19	103.26	104.02	101.80	102.82	176199
2024-03-20	103.04	105.92	103.04	105.91	154043
2024-03-21	105.96	106.00	103.59	103.81	176019
2024-03-22	103.00	103.91	102.60	103.34	99496
2024-03-25	102.76	103.73	100.62	101.39	325828
2024-03-26	101.69	102.88	101.20	101.60	281426
2024-03-27	102.16	103.37	102.16	102.92	147338
2024-03-28	103.50	105.00	103.17	104.16	401810
2024-04-01	104.54	105.21	103.11	103.52	162155
2024-04-02	102.56	104.41	101.55	103.73	201665
2024-04-03	103.45	104.79	102.54	103.65	108773
2024-04-04	104.87	105.80	100.74	100.94	280710
2024-04-05	100.83	102.48	100.79	101.74	206564
2024-04-08	101.93	104.24	101.93	102.86	190281
2024-04-09	103.30	104.39	102.41	104.19	303466
2024-04-10	103.56	104.11	101.26	101.89	145784
2024-04-11	102.15	102.96	100.51	102.95	196256
2024-04-12	101.42	101.42	95.70	96.40	526417
2024-04-15	98.05	98.29	95.42	96.25	148378
2024-04-16	95.76	96.38	93.76	95.77	244001
2024-04-17	97.69	98.84	96.75	97.85	193665
2024-04-18	98.95	101.74	98.88	99.94	243728
2024-04-19	99.45	102.41	99.45	101.68	285832
2024-04-22	101.75	102.70	100.57	102.39	215310
2024-04-23	101.45	102.22	100.00	100.60	312964
2024-04-24	100.44	100.65	97.58	98.10	356992
2024-04-25	97.08	100.19	96.35	99.14	210539
2024-04-26	99.34	99.48	97.78	98.95	144027
2024-04-29	98.95	99.03	98.27	98.53	205505
2024-04-30	97.82	97.86	95.40	95.50	214991
2024-05-01	95.33	97.82	94.98	97.35	254471
2024-05-02	98.00	100.96	97.01	100.67	253759
2024-05-03	101.48	102.81	100.75	100.75	178780
2024-05-06	101.59	103.45	100.92	102.30	232668
2024-05-07	101.78	101.90	100.22	100.54	163343
2024-05-08	100.42	101.73	100.42	101.72	98027
2024-05-09	101.65	103.02	101.17	103.00	130503
2024-05-10	103.41	103.88	102.37	103.50	195623
2024-05-13	104.33	106.86	104.02	106.00	422412
2024-05-14	106.44	107.48	106.01	107.42	278837
2024-05-15	108.01	109.98	107.50	109.84	505206
2024-05-16	113.10	114.00	106.20	109.55	890588
2024-05-17	110.24	110.54	108.65	109.36	295753
2024-05-20	108.86	110.00	106.11	106.17	267749
2024-05-21	105.79	106.32	104.00	104.97	180956
2024-05-22	104.89	105.59	102.03	102.16	231320
2024-05-23	102.02	103.01	98.28	98.41	406138
2024-05-24	98.50	100.87	97.41	100.65	298514
2024-05-28	101.01	101.77	99.77	100.03	225063
2024-05-29	99.00	99.51	97.72	98.90	273589
2024-05-30	99.49	99.67	98.04	97.53	206437
2024-05-31	97.78	98.59	96.76	97.23	284100
2024-06-03	98.02	99.38	97.50	98.74	244485
2024-06-04	98.62	99.13	96.86	97.62	232424
2024-06-05	97.93	98.91	97.05	98.42	183688
2024-06-06	98.53	99.28	97.74	98.29	152023
2024-06-07	97.60	98.33	97.31	97.64	174355
2024-06-10	98.00	98.13	94.09	94.33	387607
2024-06-11	94.32	95.58	93.16	95.50	274487
2024-06-12	96.56	97.70	96.15	96.33	214123
2024-06-13	95.99	96.39	94.64	96.02	182744
2024-06-14	94.99	95.98	94.50	95.42	207866
2024-06-17	95.39	96.68	95.37	96.42	154953
2024-06-18	95.28	96.68	95.20	95.56	156278
2024-06-20	95.26	95.88	94.65	95.18	203701
2024-06-21	94.51	94.84	93.87	94.17	332653
2024-06-24	94.33	95.02	93.07	94.13	348498
2024-06-25	94.19	94.51	92.56	93.38	285516
2024-06-26	92.51	94.73	91.78	94.41	347205
2024-06-27	94.21	95.72	94.21	95.00	404636
2024-06-28	94.85	95.58	93.50	95.18	385061
2024-07-01	95.03	95.66	93.73	93.94	251868
2024-07-02	94.19	94.77	92.43	93.06	229469
2024-07-03	92.98	94.01	92.20	92.32	208431
2024-07-05	92.44	93.30	91.35	93.04	296390
2024-07-08	93.34	93.37	91.30	92.00	281880
2024-07-09	91.87	93.70	91.50	93.15	194863
2024-07-10	93.53	94.89	93.31	94.34	423068
2024-07-11	93.22	97.36	92.64	96.88	489178
2024-07-12	97.43	98.22	95.47	96.35	238543
2024-07-15	96.69	97.07	95.02	95.40	170371
2024-07-16	95.02	96.42	94.74	94.78	233724
2024-07-17	94.14	95.00	92.38	92.99	235987
2024-07-18	92.90	93.06	89.77	89.98	372317
2024-07-19	90.12	92.41	88.79	91.79	375701
2024-07-22	91.04	94.54	90.60	93.80	254097
2024-07-23	93.30	94.11	92.85	93.76	164604
2024-07-24	93.35	93.80	91.48	91.48	240492
2024-07-25	90.96	92.39	90.74	91.73	329075
2024-07-26	91.97	92.32	90.80	91.34	281135
2024-07-29	92.32	92.41	90.50	91.09	238114
2024-07-30	91.81	93.39	90.89	90.90	274973
2024-07-31	91.00	91.36	88.43	88.75	394309
2024-08-01	89.39	89.70	85.00	85.66	373970
2024-08-02	84.91	85.34	82.91	84.02	312769
2024-08-05	80.59	83.05	80.01	81.50	296642
2024-08-06	82.42	84.69	82.00	84.00	271096
2024-08-07	84.97	86.44	82.54	82.99	503961
2024-08-08	81.50	87.89	81.50	87.49	380745
2024-08-09	87.29	89.69	87.29	88.12	338882
2024-08-12	88.01	88.59	86.48	87.16	283079
2024-08-13	88.39	88.52	86.90	88.18	185586
2024-08-14	88.54	89.27	87.77	88.65	266163
2024-08-15	90.02	91.79	89.40	90.43	363243
2024-08-16	90.46	90.78	89.68	89.89	306638
2024-08-19	90.09	90.29	88.91	89.44	273959
2024-08-20	89.49	90.17	89.06	89.08	275642
2024-08-21	89.84	90.25	89.50	90.01	147576
2024-08-22	89.95	90.19	88.53	89.50	190366
2024-08-23	90.00	92.15	89.82	91.19	297486
2024-08-26	91.35	92.68	91.12	91.45	204681
2024-08-27	91.62	91.82	90.31	91.18	154108
2024-08-28	90.72	91.43	88.40	90.04	264734
2024-08-29	90.99	91.53	90.00	89.38	203561
2024-08-30	90.21	91.00	89.55	90.40	144637
2024-09-03	89.44	90.00	88.20	89.08	319611
2024-09-04	88.81	90.10	88.15	88.17	143959
2024-09-05	88.98	90.78	88.15	89.51	192654
2024-09-06	89.59	91.00	87.79	88.61	232375
2024-09-09	88.95	89.14	85.31	85.33	292243
2024-09-10	85.71	86.26	83.26	85.04	424679
2024-09-11	84.98	88.04	84.17	87.91	271475
2024-09-12	89.18	89.66	87.72	88.44	332478
2024-09-13	89.21	90.36	88.95	88.96	233599
2024-09-16	89.21	90.56	88.59	90.14	215965
2024-09-17	91.00	92.74	89.76	90.17	224383
2024-09-18	90.31	92.25	90.05	90.30	163357
2024-09-19	91.50	93.18	90.77	91.74	305074
2024-09-20	91.50	91.62	90.71	91.53	180962
2024-09-23	91.24	91.72	90.71	91.16	188971
2024-09-24	92.58	93.17	91.86	92.74	264419
2024-09-25	93.00	93.50	90.15	90.21	184098
2024-09-26	93.18	94.98	92.40	93.83	452053
2024-09-27	93.99	95.58	93.99	95.43	447748
2024-09-30	94.60	94.81	93.35	93.84	158631
2024-10-01	93.74	93.78	91.16	92.57	286156
2024-10-02	92.88	94.12	92.19	93.66	433509
2024-10-03	93.02	94.67	92.27	94.56	450151
2024-10-04	95.00	97.30	94.98	96.14	518857
2024-10-07	96.00	97.24	95.25	95.33	287798
2024-10-08	95.27	96.12	93.98	95.19	224548
2024-10-09	95.49	95.65	93.68	93.95	227517
2024-10-10	93.53	95.10	93.25	94.43	205360
2024-10-11	94.43	95.70	93.99	95.69	314397
2024-10-14	95.86	97.54	95.18	97.40	197085
2024-10-15	97.83	98.42	97.03	97.55	372943
2024-10-16	98.50	102.46	98.30	102.41	611944
2024-10-17	101.87	102.01	100.30	101.73	361379
2024-10-18	102.00	102.57	100.80	102.04	309147
2024-10-21	101.12	102.27	99.75	99.80	368509
2024-10-22	98.64	100.26	98.00	99.12	421213
2024-10-23	98.87	100.82	98.65	100.72	252633
2024-10-24	101.53	101.53	99.68	100.84	288977
2024-10-25	100.99	101.48	99.79	100.32	161182
2024-10-28	101.44	104.31	101.10	101.19	289374
2024-10-29	99.91	100.79	97.03	97.34	406267
2024-10-30	97.00	99.59	97.00	99.15	204148
2024-10-31	98.78	99.88	97.02	97.30	184706
2024-11-01	97.54	98.93	97.40	97.63	182549
2024-11-04	97.05	98.49	96.25	96.36	232472
2024-11-05	96.18	96.60	94.66	95.72	192361
2024-11-06	98.41	98.74	94.71	97.80	301519
2024-11-07	98.33	99.49	97.42	97.89	171743
2024-11-08	97.90	98.22	97.00	97.79	168840
2024-11-11	98.25	100.23	97.62	99.18	150547
2024-11-12	98.53	99.60	97.75	98.59	155948
2024-11-13	98.62	101.91	98.60	100.06	151904
2024-11-14	100.68	103.93	99.50	103.78	300892
2024-11-15	103.69	104.49	101.56	102.56	274298
2024-11-18	102.91	104.33	102.02	102.90	415162
2024-11-19	101.86	107.71	101.50	107.25	560586
2024-11-20	107.05	107.39	102.75	105.81	458731
2024-11-21	97.07	97.77	91.46	92.76	1410671
2024-11-22	92.60	95.10	88.55	93.37	851412
2024-11-25	93.82	96.46	92.57	94.19	690179
2024-11-26	95.04	95.25	91.85	92.90	504790
2024-11-27	92.69	93.57	92.19	93.35	291098
2024-11-29	93.50	93.88	92.00	91.76	241069
2024-12-02	92.05	92.52	89.80	90.94	453086
2024-12-03	91.26	91.48	89.59	89.86	271833
2024-12-04	89.50	90.50	88.87	89.86	271184
2024-12-05	90.60	91.86	89.39	89.63	350037
2024-12-06	90.41	91.75	89.31	89.63	341687
2024-12-09	90.39	90.41	87.40	87.55	429206
2024-12-10	88.52	89.29	87.73	88.52	438386
2024-12-11	89.00	91.61	88.43	91.44	392906
2024-12-12	91.55	91.97	87.85	88.13	359128
2024-12-13	88.00	88.48	86.67	87.56	463279
2024-12-16	87.44	88.71	86.13	86.16	334952
2024-12-17	86.16	88.04	85.38	87.97	639676
2024-12-18	88.04	89.86	86.08	86.51	378736
2024-12-19	87.21	89.21	86.97	88.60	437504
2024-12-20	88.11	90.26	88.11	88.87	307158
2024-12-23	86.70	88.55	86.39	88.37	309973
2024-12-24	88.61	89.31	88.00	88.63	122330
2024-12-26	88.62	88.70	87.53	87.53	265866
2024-12-27	86.73	87.67	86.06	87.64	302863
2024-12-30	86.85	87.52	86.25	87.42	229997
2024-12-31	86.64	88.31	86.59	87.88	199762
2025-01-02	88.25	89.38	85.42	85.71	218720
2025-01-03	85.87	86.31	84.58	86.09	222770
2025-01-06	86.52	88.78	86.47	88.48	262718
2025-01-07	89.28	91.58	89.28	90.23	169518
2025-01-08	89.41	89.61	87.64	89.37	232350
2025-01-10	90.03	90.64	86.75	87.32	401664
2025-01-13	86.31	88.62	85.27	88.22	385404
2025-01-14	88.50	91.87	88.21	91.76	439313
2025-01-15	93.00	93.10	90.99	91.72	404912
2025-01-16	91.39	92.67	90.21	90.31	306527
2025-01-17	91.12	91.86	90.04	90.31	337354
2025-01-21	91.64	94.12	90.92	94.00	405658
2025-01-22	94.82	94.82	91.68	92.19	289499
2025-01-23	92.24	93.52	91.73	92.72	257426
2025-01-24	92.19	93.28	91.81	91.96	177136
2025-01-27	91.50	92.94	90.64	91.46	293423
2025-01-28	91.00	93.21	90.57	93.17	125523
2025-01-29	93.43	95.09	92.72	93.67	170323
2025-01-30	93.61	95.26	93.24	94.64	278273
2025-01-31	95.36	95.36	92.87	93.22	308497
2025-02-03	90.85	91.97	89.51	90.20	390421
2025-02-04	91.00	91.68	89.93	90.93	241236
2025-02-05	90.78	92.25	90.00	91.97	202549
2025-02-06	92.50	93.17	90.78	91.14	222169
2025-02-07	92.08	92.80	90.55	91.81	208789
2025-02-10	91.84	91.84	90.08	90.40	223363
2025-02-11	89.38	90.50	88.87	89.50	241078
2025-02-12	89.10	91.43	88.83	91.27	428845
2025-02-13	94.85	98.85	91.80	94.80	658702
2025-02-14	95.16	98.11	93.23	97.78	511659
2025-02-18	98.43	99.58	96.44	97.37	400643
2025-02-19	96.39	98.84	95.69	97.88	403197
2025-02-20	98.36	98.58	96.33	98.05	387649
2025-02-21	98.18	98.26	94.20	94.78	338424
2025-02-24	95.19	96.14	94.38	94.79	258180
2025-02-25	95.35	95.81	92.06	93.24	443247
2025-02-26	94.32	95.14	92.91	93.65	273686
2025-02-27	93.75	94.50	92.33	91.06	189169
2025-02-28	90.99	93.13	90.59	92.88	174915
2025-03-03	93.15	94.54	90.79	91.53	210938
2025-03-04	90.09	92.96	88.01	92.39	594934
2025-03-05	93.42	95.94	92.87	95.94	403601
2025-03-06	94.62	96.76	94.28	96.49	393038
2025-03-07	96.31	96.49	92.27	93.90	406724
2025-03-10	92.26	92.84	90.41	92.44	369031
2025-03-11	92.44	94.85	90.75	94.49	554038
2025-03-12	94.69	94.94	91.94	92.54	478556

Explore More About CPA

Coins representing dividend payouts and trends

CPA Dividend History

Discover Copa Holdings SA'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

CPA Stock Split History

Discover Copa Holdings SA'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

CPA Historical Prices

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

Web Analytics