Warning: Constant MY_IP_ADDRESS already defined in /home/u613205425/domains/symbolsurfing.com/public_html/config/credentials.php on line 3
Eagle Materials Inc (EXP) Historical Prices: Free Download & Interactive Data Table 2025

EXP Historical Prices

Summary

Key Stock Metrics

191.91

(June 18, 2025)

52-Week Low

321.93

(November 25, 2024)

52-Week High

321.93

(November 25, 2024)

All-Time High

231.23

(September 19, 2025)

Current Price

Historical Prices Table

Date	Open	High	Low	Close	Volume
2004-02-02	18.55	18.70	17.66	17.77	1941300
2004-02-03	17.97	18.09	17.76	17.84	1165800
2004-02-04	17.85	18.39	17.79	18.04	1478100
2004-02-05	17.96	18.56	17.96	18.48	2270700
2004-02-06	18.52	19.09	18.35	18.79	1583400
2004-02-09	18.79	18.82	18.50	18.66	1754400
2004-02-10	18.70	19.23	18.67	19.22	1218300
2004-02-11	19.27	19.27	19.02	19.16	484200
2004-02-12	19.16	19.16	18.90	18.99	830400
2004-02-13	18.92	19.02	18.80	18.80	1787400
2004-02-17	18.82	18.82	18.35	18.56	1061400
2004-02-18	18.57	18.58	18.33	18.47	727200
2004-02-19	18.47	18.72	18.32	18.47	1117800
2004-02-20	18.54	18.54	18.30	18.50	814200
2004-02-23	18.45	18.45	18.02	18.26	481800
2004-02-24	18.22	18.33	18.09	18.33	592800
2004-02-25	18.33	18.85	18.29	18.85	790200
2004-02-26	18.82	19.14	18.67	19.07	728400
2004-02-27	19.00	19.45	19.00	19.45	1857600
2004-03-01	19.45	19.77	19.44	19.69	1119600
2004-03-02	19.67	19.68	19.41	19.53	545100
2004-03-03	19.54	19.63	19.40	19.44	870900
2004-03-04	19.45	19.45	19.27	19.33	444300
2004-03-05	19.33	19.53	19.15	19.15	766500
2004-03-08	19.18	19.38	19.15	19.32	421800
2004-03-09	19.34	19.36	19.17	19.20	405900
2004-03-10	19.20	19.20	18.68	18.76	655200
2004-03-11	18.73	18.87	18.57	18.60	305700
2004-03-12	18.59	18.63	18.45	18.50	858000
2004-03-15	18.48	18.53	18.24	18.33	282600
2004-03-16	18.28	18.41	18.23	18.34	351300
2004-03-17	18.40	18.78	18.35	18.68	387300
2004-03-18	18.68	18.68	18.50	18.55	411600
2004-03-19	18.55	18.59	18.44	18.56	376200
2004-03-22	18.38	18.42	18.32	18.33	421500
2004-03-23	18.40	18.54	18.34	18.46	417900
2004-03-24	18.47	18.50	18.25	18.37	725100
2004-03-25	18.33	18.45	18.28	18.42	417000
2004-03-26	18.43	18.82	18.32	18.74	447300
2004-03-29	18.68	19.09	18.68	19.08	333900
2004-03-30	19.08	19.92	19.08	19.84	800700
2004-03-31	19.84	19.96	19.62	19.62	488100
2004-04-01	19.60	19.93	19.54	19.92	381900
2004-04-02	19.92	19.93	19.59	19.77	379200
2004-04-05	19.77	20.02	19.64	19.95	510300
2004-04-06	19.88	20.13	19.88	20.07	502200
2004-04-07	20.03	20.03	19.50	19.93	516000
2004-04-08	19.93	19.93	19.70	19.75	341100
2004-04-12	19.82	20.18	19.78	19.90	455100
2004-04-13	19.97	20.09	19.93	20.02	649800
2004-04-14	20.00	20.12	19.87	19.95	603600
2004-04-15	19.93	20.28	19.93	20.24	351300
2004-04-16	20.24	20.32	20.13	20.20	259800
2004-04-19	20.27	20.27	19.97	20.00	303300
2004-04-20	20.07	20.33	20.06	20.12	182400
2004-04-21	20.15	20.23	20.02	20.20	221100
2004-04-22	20.15	20.93	20.15	20.91	462000
2004-04-23	20.83	20.83	20.67	20.76	196800
2004-04-26	20.80	21.10	20.73	20.83	495000
2004-04-27	20.86	21.20	20.86	21.15	407700
2004-04-28	21.33	21.70	21.20	21.70	1191000
2004-04-29	21.67	21.88	21.53	21.60	899400
2004-04-30	21.53	22.03	21.52	21.90	713400
2004-05-03	21.95	21.98	21.70	21.70	435600
2004-05-04	21.72	21.80	21.48	21.80	446400
2004-05-05	21.80	21.80	21.50	21.61	231900
2004-05-06	21.61	21.63	21.40	21.58	330000
2004-05-07	21.52	21.60	20.93	20.94	327300
2004-05-10	20.33	20.70	20.29	20.47	689400
2004-05-11	20.47	20.66	20.39	20.62	505500
2004-05-12	20.63	20.63	20.37	20.50	491400
2004-05-13	20.47	20.54	20.35	20.43	270300
2004-05-14	20.40	20.80	20.40	20.66	264900
2004-05-17	20.58	20.58	20.26	20.42	282900
2004-05-18	20.25	20.69	20.25	20.69	283800
2004-05-19	20.69	21.14	20.62	20.79	379500
2004-05-20	20.85	21.08	20.44	20.70	288000
2004-05-21	20.77	21.11	20.67	20.69	225300
2004-05-24	20.69	20.95	20.65	20.87	231300
2004-05-25	20.87	21.48	20.81	21.37	320700
2004-05-26	21.42	21.54	20.97	21.39	362100
2004-05-27	21.45	22.16	21.45	22.03	397800
2004-05-28	22.03	22.29	21.95	22.23	273900
2004-06-01	22.23	22.68	22.23	22.60	575100
2004-06-02	22.60	22.67	22.22	22.37	305700
2004-06-03	22.33	22.33	22.02	22.02	189300
2004-06-04	22.00	22.08	21.75	21.88	286200
2004-06-07	22.38	22.71	22.25	22.67	361500
2004-06-08	22.62	22.70	22.33	22.43	290400
2004-06-09	22.38	22.87	22.16	22.20	374100
2004-06-10	22.18	22.46	22.03	22.27	495900
2004-06-14	22.28	22.42	21.89	21.91	528600
2004-06-15	21.91	22.67	21.86	22.38	378000
2004-06-16	22.42	22.60	22.26	22.52	292800
2004-06-17	22.57	23.82	22.57	23.64	1066800
2004-06-18	23.64	23.72	23.43	23.51	381900
2004-06-21	23.51	23.88	23.38	23.51	464400
2004-06-22	23.50	23.59	23.40	23.56	325500
2004-06-23	23.55	23.64	23.48	23.57	453900
2004-06-24	23.65	24.03	23.28	23.53	374100
2004-06-25	23.47	23.61	23.23	23.30	570900
2004-06-28	23.38	23.78	23.18	23.40	330300
2004-06-29	23.33	23.81	23.33	23.58	405900
2004-06-30	23.72	24.00	23.67	23.67	356100
2004-07-01	23.67	23.98	23.55	23.66	356700
2004-07-02	23.42	23.98	23.33	23.80	231000
2004-07-06	23.80	23.95	23.54	23.58	366000
2004-07-07	23.53	23.60	23.26	23.40	297300
2004-07-08	23.33	23.33	22.72	22.82	497700
2004-07-09	22.82	23.12	22.82	23.00	219000
2004-07-12	23.03	23.08	22.77	22.92	318600
2004-07-13	22.91	23.33	22.87	23.01	245100
2004-07-14	22.93	23.26	22.60	23.09	457800
2004-07-15	23.02	23.43	22.90	23.29	456900
2004-07-16	23.28	23.40	23.18	23.32	349500
2004-07-19	23.28	23.43	23.17	23.33	300900
2004-07-20	23.25	23.29	23.10	23.22	257400
2004-07-21	23.25	23.28	22.80	22.87	230700
2004-07-22	22.79	22.83	22.17	22.25	671400
2004-07-23	22.20	22.63	22.19	22.33	301800
2004-07-26	21.75	22.53	21.32	21.99	790800
2004-07-27	22.02	22.20	21.86	21.99	478800
2004-07-28	22.03	22.08	21.65	21.88	457800
2004-07-29	21.96	22.07	21.87	22.00	396300
2004-07-30	22.07	22.07	21.88	21.99	340200
2004-08-02	21.92	22.02	21.77	21.99	507000
2004-08-03	21.95	21.95	21.73	21.83	388800
2004-08-04	21.75	21.95	21.69	21.93	639000
2004-08-05	21.99	22.03	21.87	21.92	566400
2004-08-06	21.83	21.87	21.03	21.34	546300
2004-08-09	21.42	21.53	21.07	21.13	271500
2004-08-10	21.07	21.61	21.07	21.60	205500
2004-08-11	21.60	21.60	20.50	21.12	871200
2004-08-12	21.07	21.13	20.49	20.93	425700
2004-08-13	20.97	21.33	20.97	21.09	426600
2004-08-16	21.13	21.65	21.10	21.33	272100
2004-08-17	21.42	22.38	21.42	21.92	558000
2004-08-18	21.92	21.97	21.50	21.54	322500
2004-08-19	21.58	21.61	21.40	21.50	428100
2004-08-20	21.57	21.78	21.49	21.78	430200
2004-08-23	21.73	21.73	21.25	21.56	618900
2004-08-24	21.57	21.82	21.45	21.61	738900
2004-08-25	21.61	21.68	21.32	21.53	336900
2004-08-26	21.70	21.75	21.30	21.33	439800
2004-08-27	21.28	21.50	21.06	21.37	236400
2004-08-30	21.32	21.53	21.27	21.42	204600
2004-08-31	21.33	21.72	21.33	21.64	470700
2004-09-01	21.57	22.05	21.57	21.95	329400
2004-09-02	22.01	22.42	21.96	22.28	322800
2004-09-03	22.36	22.48	22.18	22.37	169800
2004-09-07	22.45	23.04	22.45	23.02	409200
2004-09-08	23.07	23.08	22.47	22.51	495600
2004-09-09	22.57	22.95	22.38	22.83	350700
2004-09-10	22.78	23.02	22.58	23.00	558900
2004-09-13	22.95	23.10	22.86	22.98	289500
2004-09-14	22.92	23.07	22.68	23.03	320100
2004-09-15	23.07	23.50	22.92	23.28	724800
2004-09-16	23.37	23.58	23.32	23.47	210900
2004-09-17	23.65	23.65	23.01	23.31	741900
2004-09-20	23.31	23.31	23.07	23.13	170100
2004-09-21	23.20	23.64	23.20	23.40	222300
2004-09-22	23.47	23.55	23.11	23.35	277500
2004-09-23	23.40	23.43	23.12	23.25	246300
2004-09-24	23.25	23.53	23.25	23.44	222000
2004-09-27	23.37	23.54	23.25	23.40	231300
2004-09-28	23.40	23.40	22.95	23.23	325500
2004-09-29	23.19	23.92	23.16	23.59	474900
2004-09-30	23.61	23.86	23.45	23.77	381600
2004-10-01	23.77	24.17	23.75	23.95	349500
2004-10-04	24.08	24.23	23.60	23.70	386400
2004-10-05	23.69	23.69	22.68	23.08	886500
2004-10-06	23.00	23.98	22.94	23.97	748500
2004-10-07	23.96	23.96	23.20	23.43	564600
2004-10-08	23.40	23.58	22.91	22.93	361500
2004-10-11	23.00	23.27	22.95	23.19	178500
2004-10-12	23.12	23.39	23.12	23.22	170100
2004-10-13	23.25	23.30	22.01	22.35	407400
2004-10-14	22.42	22.54	22.15	22.26	255600
2004-10-15	22.26	22.65	22.22	22.57	240900
2004-10-18	22.45	22.45	22.17	22.33	262800
2004-10-19	22.42	22.67	21.83	21.87	238800
2004-10-20	21.87	22.27	21.59	22.27	198900
2004-10-21	22.23	22.90	22.05	22.64	345600
2004-10-22	22.60	22.79	22.25	22.48	467100
2004-10-25	22.43	23.27	22.33	23.20	396900
2004-10-26	23.20	23.40	23.05	23.35	318300
2004-10-27	23.38	23.68	23.17	23.54	249600
2004-10-28	23.46	23.46	22.65	23.20	660000
2004-10-29	23.27	23.42	22.93	23.04	233700
2004-11-01	22.88	23.67	22.87	23.62	414900
2004-11-02	23.66	24.17	23.57	23.73	415500
2004-11-03	23.90	24.25	23.90	24.00	266100
2004-11-04	23.95	24.36	23.90	24.33	315900
2004-11-05	24.37	24.40	24.05	24.39	387000
2004-11-08	24.33	24.33	24.12	24.30	238200
2004-11-09	24.38	24.51	24.02	24.51	628500
2004-11-10	24.54	24.87	24.43	24.69	549000
2004-11-11	24.65	24.83	24.54	24.77	243300
2004-11-12	24.73	25.09	24.57	25.00	703200
2004-11-15	25.07	25.07	24.39	24.53	514500
2004-11-16	24.47	24.56	24.25	24.43	416400
2004-11-17	24.45	25.07	24.45	24.91	218700
2004-11-18	25.08	25.11	24.47	24.47	343800
2004-11-19	24.43	24.50	24.15	24.25	198600
2004-11-22	24.24	24.63	24.18	24.63	253800
2004-11-23	24.62	25.26	24.56	25.22	390300
2004-11-24	25.26	25.40	24.98	25.10	154500
2004-11-26	25.15	25.18	24.95	25.11	85800
2004-11-29	25.33	25.67	25.17	25.67	381300
2004-11-30	25.77	26.23	25.77	26.12	461700
2004-12-01	26.12	27.20	26.12	26.64	430500
2004-12-02	26.64	26.64	26.20	26.50	372000
2004-12-03	26.50	26.94	26.50	26.83	378900
2004-12-06	26.92	27.73	26.91	27.28	577500
2004-12-07	27.27	27.32	26.63	26.76	281700
2004-12-08	27.00	27.07	26.70	27.00	276000
2004-12-09	27.03	27.09	26.60	26.73	294300
2004-12-10	26.78	27.85	26.63	27.84	342900
2004-12-13	28.03	28.03	27.14	27.53	363300
2004-12-14	27.53	27.98	27.49	27.98	168900
2004-12-15	28.03	28.79	28.02	28.77	397500
2004-12-16	28.77	28.77	27.67	28.27	462000
2004-12-17	28.30	28.47	27.78	27.95	282600
2004-12-20	28.03	28.33	27.90	27.95	210600
2004-12-21	27.95	28.22	27.75	28.22	309600
2004-12-22	28.20	28.33	28.15	28.32	222000
2004-12-23	28.38	28.64	28.38	28.61	83400
2004-12-27	28.64	28.64	27.89	28.34	257400
2004-12-28	28.34	29.02	28.27	28.88	144600
2004-12-29	28.83	28.83	28.55	28.69	101400
2004-12-30	28.71	28.92	28.59	28.59	136200
2004-12-31	28.59	28.85	28.44	28.78	226500
2005-01-03	28.77	28.85	28.08	28.17	418500
2005-01-04	28.05	28.10	27.54	27.64	442200
2005-01-05	27.55	27.55	26.64	26.77	388500
2005-01-06	26.90	27.83	26.90	27.39	198600
2005-01-07	27.50	27.50	26.98	26.98	183600
2005-01-10	26.98	27.78	26.98	27.41	372600
2005-01-11	27.41	27.41	26.83	26.91	497100
2005-01-12	26.90	27.06	26.53	27.00	321000
2005-01-13	26.93	27.93	26.80	27.49	322800
2005-01-14	27.57	27.92	27.52	27.92	170400
2005-01-18	27.80	28.16	27.59	27.79	258000
2005-01-19	27.87	28.20	27.80	27.84	157500
2005-01-20	27.77	27.77	27.27	27.31	206400
2005-01-21	27.40	27.46	27.05	27.20	248400
2005-01-24	27.15	27.50	27.13	27.33	164700
2005-01-25	27.40	27.55	26.84	27.00	162900
2005-01-26	26.50	26.71	26.40	26.50	656700
2005-01-27	26.50	26.57	26.28	26.36	468900
2005-01-28	26.42	26.60	26.26	26.59	496800
2005-01-31	26.62	26.66	26.44	26.59	471000
2005-02-01	26.60	26.76	26.53	26.71	441900
2005-02-02	26.72	26.95	26.65	26.95	425100
2005-02-03	26.95	27.21	26.86	27.21	342900
2005-02-04	27.17	27.58	27.16	27.51	265200
2005-02-07	27.59	27.59	27.18	27.20	193800
2005-02-08	27.27	27.30	27.05	27.19	291900
2005-02-09	27.19	27.27	26.66	26.76	567000
2005-02-10	26.76	26.99	26.40	26.78	417300
2005-02-11	26.58	26.95	26.17	26.80	401100
2005-02-14	26.73	27.04	26.71	26.88	135600
2005-02-15	26.88	26.88	26.45	26.83	397500
2005-02-16	26.90	27.78	26.90	27.63	376500
2005-02-17	27.67	27.80	26.97	27.07	400800
2005-02-18	27.15	27.18	26.83	26.93	155100
2005-02-22	26.93	26.93	26.04	26.05	360000
2005-02-23	26.14	26.30	26.00	26.10	260100
2005-02-24	26.17	26.74	26.10	26.73	389400
2005-02-25	26.78	28.05	26.78	28.02	657900
2005-02-28	28.06	28.16	27.69	27.84	551400
2005-03-01	27.88	28.27	27.72	28.08	556500
2005-03-02	28.00	28.08	27.85	27.91	187500
2005-03-03	27.99	28.42	27.54	27.64	360900
2005-03-04	27.70	28.95	27.70	28.78	333300
2005-03-07	28.86	28.86	28.25	28.33	195600
2005-03-08	28.33	28.33	28.02	28.11	173700
2005-03-09	28.03	28.05	27.45	27.92	587700
2005-03-10	27.95	27.98	27.23	27.50	344100
2005-03-11	27.45	27.46	27.27	27.46	296400
2005-03-14	27.52	27.62	27.17	27.42	200400
2005-03-15	27.50	28.13	27.50	27.86	404100
2005-03-16	27.92	28.06	27.77	28.05	261000
2005-03-17	28.08	28.34	27.96	28.05	285900
2005-03-18	28.30	28.30	27.42	27.68	420300
2005-03-21	27.66	27.66	27.29	27.44	265200
2005-03-22	27.37	27.96	27.37	27.48	351600
2005-03-23	27.51	27.60	27.20	27.45	227100
2005-03-24	27.57	27.75	27.39	27.50	441300
2005-03-28	27.58	27.73	27.45	27.50	395100
2005-03-29	27.47	27.73	26.84	26.93	378300
2005-03-30	26.95	27.20	26.80	26.89	298800
2005-03-31	26.89	26.98	26.68	26.98	422400
2005-04-01	27.11	27.55	26.93	27.39	412800
2005-04-04	27.33	27.69	27.10	27.54	319500
2005-04-05	27.54	27.66	26.96	27.60	548400
2005-04-06	27.73	27.86	27.50	27.80	486000
2005-04-07	27.76	28.27	27.60	27.78	224700
2005-04-08	27.86	27.86	27.40	27.71	336600
2005-04-11	27.71	27.95	27.40	27.55	365100
2005-04-12	27.47	28.30	27.21	28.13	385200
2005-04-13	28.13	28.22	27.68	27.83	275700
2005-04-14	27.86	27.86	26.67	26.67	552600
2005-04-15	26.67	26.71	25.58	25.58	446400
2005-04-18	25.78	26.33	25.67	26.11	323100
2005-04-19	26.03	26.54	25.98	26.49	464400
2005-04-20	26.47	26.67	26.33	26.48	747000
2005-04-21	26.49	26.58	26.34	26.54	453900
2005-04-22	26.59	26.59	25.43	25.77	480300
2005-04-25	25.82	26.21	25.73	26.12	351900
2005-04-26	26.03	26.24	25.72	25.77	267600
2005-04-27	25.77	26.05	25.41	25.86	371100
2005-04-28	25.69	25.74	25.13	25.13	291000
2005-04-29	25.14	25.28	24.83	25.08	347100
2005-05-02	25.17	25.69	25.15	25.69	221400
2005-05-03	25.69	25.73	25.01	25.13	305700
2005-05-04	25.68	26.72	25.21	26.43	805800
2005-05-05	26.37	26.75	26.31	26.49	518400
2005-05-06	26.50	27.07	26.41	26.88	499800
2005-05-09	26.88	27.38	26.59	27.29	277500
2005-05-10	27.23	27.23	26.81	26.89	237300
2005-05-11	26.75	27.04	26.52	26.95	256800
2005-05-12	26.95	27.51	26.74	26.92	602100
2005-05-13	26.72	26.90	26.47	26.79	557100
2005-05-16	26.79	27.20	26.68	26.98	208800
2005-05-17	26.98	27.53	26.74	27.40	162000
2005-05-18	27.65	28.67	27.39	28.59	477300
2005-05-19	28.62	28.87	28.47	28.72	332700
2005-05-20	28.72	28.76	28.45	28.69	643500
2005-05-23	28.88	29.65	28.79	29.40	396600
2005-05-24	29.40	29.64	29.22	29.42	436800
2005-05-25	29.62	29.87	29.44	29.74	568800
2005-05-26	29.97	30.45	29.90	30.37	715800
2005-05-27	30.62	30.62	30.03	30.20	346500
2005-05-31	30.00	30.00	29.06	29.22	885300
2005-06-01	29.23	29.96	29.23	29.75	418500
2005-06-02	29.73	29.73	29.43	29.52	483900
2005-06-03	29.55	29.64	29.31	29.36	263700
2005-06-06	29.37	29.43	29.24	29.33	582900
2005-06-07	29.33	29.86	29.33	29.39	473400
2005-06-08	29.38	29.82	29.38	29.51	260400
2005-06-09	29.59	30.15	29.43	30.15	470400
2005-06-10	30.15	30.15	29.90	29.93	409500
2005-06-13	29.94	30.34	29.94	30.32	436800
2005-06-14	30.28	30.95	30.17	30.90	518100
2005-06-15	31.03	31.32	30.93	31.24	429000
2005-06-16	31.30	31.72	31.20	31.57	285000
2005-06-17	31.63	31.67	31.36	31.67	516000
2005-06-20	31.58	31.63	31.10	31.24	417600
2005-06-21	31.14	31.37	31.07	31.08	333600
2005-06-22	31.14	31.45	30.87	31.13	429600
2005-06-23	31.23	31.23	30.30	30.30	373200
2005-06-24	30.33	30.41	29.80	29.86	475500
2005-06-27	29.91	30.69	29.51	30.50	344100
2005-06-28	30.64	31.35	30.60	31.35	322200
2005-06-29	31.50	31.65	30.94	31.17	264300
2005-06-30	31.23	31.60	30.86	30.86	362700
2005-07-01	30.86	31.31	30.78	31.17	203400
2005-07-05	31.17	32.06	31.10	32.06	352200
2005-07-06	32.00	32.06	31.65	31.70	231600
2005-07-07	31.53	32.08	31.28	31.98	363600
2005-07-08	31.90	32.66	31.88	32.62	275100
2005-07-11	32.63	32.96	32.62	32.67	242700
2005-07-12	32.64	32.64	32.08	32.16	488100
2005-07-13	32.20	32.34	31.90	31.99	303600
2005-07-14	31.99	32.16	31.51	31.66	391500
2005-07-15	31.66	31.81	31.53	31.67	358200
2005-07-18	31.34	32.11	31.21	31.84	333900
2005-07-19	31.87	32.32	31.87	32.20	162900
2005-07-20	32.26	33.03	32.13	33.00	162600
2005-07-21	32.92	33.01	32.32	32.66	326100
2005-07-22	32.70	33.14	32.70	33.01	495000
2005-07-25	33.03	33.19	32.68	32.70	280200
2005-07-26	32.70	33.09	32.32	33.02	221700
2005-07-27	33.09	33.18	32.66	33.09	210600
2005-07-28	33.15	34.31	33.15	34.28	627900
2005-07-29	34.26	34.33	33.93	34.23	360600
2005-08-01	34.23	35.12	34.17	35.03	1002000
2005-08-02	37.33	37.35	35.93	36.07	1105200
2005-08-03	36.07	36.08	35.68	35.97	343800
2005-08-04	35.80	36.22	35.66	36.01	496800
2005-08-05	36.01	36.05	34.32	35.08	646500
2005-08-08	35.08	35.10	34.31	34.34	632400
2005-08-09	34.50	35.17	34.50	34.82	561000
2005-08-10	35.00	35.80	34.98	35.48	553200
2005-08-11	35.48	35.69	35.23	35.58	273000
2005-08-12	35.58	35.98	34.96	35.76	380100
2005-08-15	35.90	36.01	35.48	35.79	272100
2005-08-16	35.79	35.83	35.21	35.38	361800
2005-08-17	35.30	35.60	35.01	35.18	254700
2005-08-18	35.18	35.18	34.40	34.50	400500
2005-08-19	34.58	35.12	34.42	35.08	510000
2005-08-22	34.93	35.02	34.52	34.86	310800
2005-08-23	34.98	34.99	34.02	34.51	450900
2005-08-24	34.24	35.15	33.76	34.53	399900
2005-08-25	34.80	34.87	34.34	34.49	231300
2005-08-26	34.41	34.41	33.48	33.48	470700
2005-08-29	33.33	34.47	33.15	34.39	431100
2005-08-30	34.62	35.16	34.58	35.03	379500
2005-08-31	35.36	38.00	35.33	37.55	1680300
2005-09-01	38.67	39.05	37.21	37.74	770700
2005-09-02	38.17	38.17	36.50	37.73	626100
2005-09-06	38.33	39.93	38.24	39.93	1333500
2005-09-07	39.93	40.17	39.20	39.38	783600
2005-09-08	39.39	39.39	38.01	38.21	838800
2005-09-09	38.33	40.24	38.33	40.16	809100
2005-09-12	40.25	40.27	39.63	39.85	477300
2005-09-13	39.85	39.85	39.03	39.33	357600
2005-09-14	39.33	39.58	38.68	39.18	340200
2005-09-15	38.72	39.67	38.72	39.30	552300
2005-09-16	39.61	40.17	39.59	40.09	843900
2005-09-19	40.23	40.40	39.45	39.82	412800
2005-09-20	39.81	40.07	38.75	39.14	682500
2005-09-21	39.07	39.28	38.69	38.74	688500
2005-09-22	38.74	39.10	38.58	38.90	1256100
2005-09-23	39.08	39.08	38.15	38.23	1063800
2005-09-26	38.98	39.23	38.23	39.17	728700
2005-09-27	39.10	40.08	39.00	39.73	735300
2005-09-28	39.47	39.54	38.61	38.61	570900
2005-09-29	38.61	39.36	38.07	39.32	673800
2005-09-30	39.38	41.17	39.34	40.46	854400
2005-10-03	41.00	42.06	40.78	41.40	782700
2005-10-04	41.63	41.63	39.97	40.00	491700
2005-10-05	40.13	40.13	38.20	38.63	618300
2005-10-06	38.20	38.62	37.01	37.54	913800
2005-10-07	37.66	38.06	37.10	37.91	621000
2005-10-10	37.90	37.90	36.42	36.48	824700
2005-10-11	37.00	37.27	36.30	36.39	724500
2005-10-12	36.42	36.47	34.67	35.31	957600
2005-10-13	34.70	35.17	33.88	34.74	882000
2005-10-14	35.57	35.57	34.33	35.37	879000
2005-10-17	35.45	35.72	34.77	35.26	408000
2005-10-18	35.29	35.42	34.38	34.50	672900
2005-10-19	34.50	35.79	33.46	35.74	976200
2005-10-20	36.03	36.48	34.49	34.80	872700
2005-10-21	34.93	36.00	34.93	35.55	637500
2005-10-24	35.67	36.85	35.65	36.80	600300
2005-10-25	36.80	37.00	35.50	36.17	411900
2005-10-26	36.17	36.69	35.69	35.70	321300
2005-10-27	35.72	35.72	33.67	33.93	659700
2005-10-28	34.17	34.50	33.69	34.32	681000
2005-10-31	34.40	35.78	34.40	35.50	555000
2005-11-01	35.58	35.58	34.67	34.98	889500
2005-11-02	35.17	39.33	35.17	38.72	2059500
2005-11-03	39.05	39.55	38.27	38.53	876300
2005-11-04	38.53	38.84	37.85	38.79	647400
2005-11-07	38.72	39.00	37.58	38.08	616200
2005-11-08	37.00	37.00	36.10	36.21	1392900
2005-11-09	36.20	36.69	35.70	35.94	1066500
2005-11-10	36.07	36.82	35.47	36.65	569700
2005-11-11	36.65	36.83	36.48	36.73	295800
2005-11-14	37.07	37.15	36.47	36.67	310800
2005-11-15	36.84	36.93	35.92	35.95	319200
2005-11-16	35.95	36.13	35.01	36.07	447900
2005-11-17	36.57	37.53	36.23	37.43	690000
2005-11-18	38.33	38.77	37.85	38.70	1238400
2005-11-21	38.62	38.90	38.08	38.72	493500
2005-11-22	38.72	39.33	38.17	39.10	408300
2005-11-23	39.10	39.58	38.41	38.49	466800
2005-11-25	38.18	38.27	38.01	38.02	249000
2005-11-28	38.00	38.00	36.93	36.95	856200
2005-11-29	37.00	38.53	37.00	37.40	670800
2005-11-30	37.46	38.57	37.45	38.30	648300
2005-12-01	39.05	39.86	38.90	39.86	1017000
2005-12-02	39.97	40.31	39.77	40.20	692100
2005-12-05	39.57	39.72	39.11	39.61	433500
2005-12-06	38.97	40.26	38.93	39.83	698100
2005-12-07	39.64	39.97	39.00	39.20	525000
2005-12-08	39.12	40.50	38.86	40.01	615000
2005-12-09	39.67	40.05	39.35	39.93	291000
2005-12-12	39.83	40.85	39.79	40.63	544800
2005-12-13	40.56	41.09	40.40	40.96	565500
2005-12-14	40.88	42.06	40.78	41.63	755400
2005-12-15	41.62	41.62	40.33	40.45	595800
2005-12-16	40.55	41.08	40.35	40.40	661800
2005-12-19	40.17	40.19	39.67	39.72	461400
2005-12-20	39.47	40.29	39.10	39.56	368400
2005-12-21	39.89	40.51	39.82	40.27	326400
2005-12-22	40.23	40.44	40.17	40.38	164100
2005-12-23	40.43	40.88	40.32	40.77	323400
2005-12-27	40.67	41.25	40.65	40.83	515400
2005-12-28	40.83	41.17	40.67	41.01	465000
2005-12-29	40.97	41.42	40.70	41.29	452700
2005-12-30	41.05	41.20	40.60	40.79	630000
2006-01-03	41.05	41.46	40.55	41.33	708900
2006-01-04	41.34	41.45	41.07	41.41	483900
2006-01-05	41.42	41.81	41.42	41.45	382200
2006-01-06	41.45	41.57	41.17	41.43	747600
2006-01-09	41.10	42.37	41.08	42.16	463500
2006-01-10	41.59	42.36	41.59	42.21	315000
2006-01-11	42.21	42.21	41.17	41.42	735000
2006-01-12	41.25	41.47	40.47	40.68	672600
2006-01-13	40.58	40.81	40.38	40.67	315600
2006-01-17	40.43	40.74	39.87	40.08	429600
2006-01-18	39.90	40.70	39.88	40.21	476700
2006-01-19	40.21	40.21	39.05	39.55	1021200
2006-01-20	39.62	39.80	39.13	39.21	516900
2006-01-23	39.30	40.26	39.27	40.16	512700
2006-01-24	41.92	43.54	41.71	43.33	1997100
2006-01-25	43.33	43.38	41.90	42.99	938400
2006-01-26	50.00	55.50	48.85	54.46	5887500
2006-01-27	54.67	57.57	53.83	54.50	3283500
2006-01-30	55.04	57.12	54.84	56.80	1351800
2006-01-31	55.67	56.00	53.81	54.30	2086500
2006-02-01	54.33	54.62	53.00	53.13	1116900
2006-02-02	52.47	52.67	50.10	50.43	1650000
2006-02-03	50.43	52.62	50.14	52.23	1483200
2006-02-06	53.58	53.94	51.60	52.72	1669200
2006-02-07	52.58	52.67	51.72	52.20	1509900
2006-02-08	52.20	52.85	51.70	52.69	1494000
2006-02-09	53.67	54.16	52.82	53.07	1669800
2006-02-10	52.98	52.98	51.67	52.31	1493100
2006-02-13	52.31	52.63	51.68	52.18	1052100
2006-02-14	52.10	53.82	51.14	53.48	1470900
2006-02-15	53.27	54.34	52.67	53.70	1239300
2006-02-16	54.00	54.59	53.78	54.15	968700
2006-02-17	54.22	54.43	53.77	54.21	1165800
2006-02-21	54.55	55.01	54.01	54.77	830700
2006-02-22	54.77	55.47	54.20	54.56	1072200
2006-02-23	54.67	56.11	54.05	54.86	758100
2006-02-24	54.86	55.06	54.50	54.86	753300
2006-02-27	54.60	55.27	54.00	55.05	1881400
2006-02-28	55.05	55.10	53.58	54.13	835100
2006-03-01	54.50	55.04	53.98	54.94	427000
2006-03-02	55.49	55.79	54.52	54.86	612600
2006-03-03	54.66	55.33	53.78	54.72	427800
2006-03-06	55.10	56.94	54.50	54.99	798900
2006-03-07	54.80	54.80	49.36	50.04	1439400
2006-03-08	50.90	51.92	50.60	51.56	1586000
2006-03-09	52.20	53.20	52.19	52.62	673700
2006-03-10	52.80	53.58	52.46	52.90	645200
2006-03-13	53.00	54.05	52.54	52.81	830000
2006-03-14	53.40	53.92	52.65	53.80	1116400
2006-03-15	55.00	59.01	54.50	58.65	2075400
2006-03-16	59.00	59.70	57.91	58.35	1391800
2006-03-17	58.50	60.50	58.13	59.97	1330800
2006-03-20	61.68	61.90	60.50	60.88	1216200
2006-03-21	60.87	60.88	57.92	58.54	1286200
2006-03-22	58.54	59.30	57.50	57.97	1098200
2006-03-23	59.00	60.98	58.81	60.50	941400
2006-03-24	59.35	62.24	59.01	61.74	928300
2006-03-27	62.00	63.00	61.00	61.55	593300
2006-03-28	61.95	62.11	59.54	60.47	648100
2006-03-29	60.47	62.15	59.87	61.59	867300
2006-03-30	62.75	64.03	62.06	62.97	1369400
2006-03-31	62.87	63.91	62.22	63.76	1293500
2006-04-03	65.00	66.28	64.20	65.84	1160400
2006-04-04	67.30	69.23	66.89	68.80	1495700
2006-04-05	68.81	71.65	68.41	71.50	1430700
2006-04-06	72.55	72.55	69.25	70.18	1023100
2006-04-07	71.05	71.99	70.55	71.09	827600
2006-04-10	71.98	71.98	69.25	69.73	901600
2006-04-11	69.73	70.70	67.50	68.04	1411300
2006-04-12	68.05	68.75	67.02	67.62	1704300
2006-04-13	68.60	71.74	67.76	71.41	1127300
2006-04-17	71.75	73.23	70.01	70.35	911200
2006-04-18	71.25	74.55	70.37	74.30	1281100
2006-04-19	74.00	74.20	71.95	72.55	994300
2006-04-20	73.20	73.25	71.27	72.52	548900
2006-04-21	72.52	72.53	70.71	72.33	801800
2006-04-24	72.33	72.70	69.69	70.47	1010600
2006-04-25	70.47	71.09	67.70	70.96	1065400
2006-04-26	70.96	72.50	67.56	68.20	1214000
2006-04-27	67.00	68.20	64.25	66.72	1609300
2006-04-28	65.90	67.38	65.60	66.25	922100
2006-05-01	66.80	68.98	66.80	68.50	1238300
2006-05-02	68.50	69.80	67.10	69.65	1650300
2006-05-03	67.03	67.39	62.52	64.52	3048700
2006-05-04	64.77	65.24	63.90	64.85	1154600
2006-05-05	64.85	66.00	64.70	65.86	1068700
2006-05-08	66.06	66.38	64.75	65.13	780500
2006-05-09	65.14	65.15	60.51	61.30	1851800
2006-05-10	61.30	62.20	60.12	60.65	1657900
2006-05-11	60.80	62.19	58.77	59.07	1643200
2006-05-12	58.82	58.83	55.42	55.52	1722600
2006-05-15	55.10	55.10	51.36	53.66	2148900
2006-05-16	53.75	54.68	52.52	52.78	1803900
2006-05-17	52.30	52.79	50.50	50.52	2353400
2006-05-18	50.68	51.41	49.55	49.72	2047600
2006-05-19	49.97	52.25	48.30	52.21	2945200
2006-05-22	51.50	51.51	47.82	48.89	1910300
2006-05-23	50.25	51.00	49.10	49.42	2345900
2006-05-24	49.22	49.91	46.60	48.11	1451900
2006-05-25	49.35	50.91	48.09	50.46	1468400
2006-05-26	50.55	51.24	49.70	50.54	904800
2006-05-30	49.85	49.85	47.33	47.36	1010300
2006-05-31	48.25	50.42	48.02	48.73	1848000
2006-06-01	48.59	50.65	48.44	50.63	1332700
2006-06-02	51.25	51.75	49.20	50.18	676400
2006-06-05	50.18	50.61	46.50	46.73	1041900
2006-06-06	47.40	47.51	43.00	44.10	2832800
2006-06-07	44.55	45.08	42.31	42.78	2260400
2006-06-08	42.20	42.20	39.95	41.67	2966200
2006-06-09	42.10	42.75	40.26	40.58	1614800
2006-06-12	40.80	41.25	39.06	39.09	1324100
2006-06-13	39.00	40.59	37.81	38.04	1701000
2006-06-14	38.24	39.10	38.23	39.01	1692800
2006-06-15	39.51	41.99	39.35	41.29	1933800
2006-06-16	41.54	41.80	40.22	40.66	1669700
2006-06-19	41.30	41.35	39.15	39.64	1279900
2006-06-20	39.40	39.93	38.90	38.97	1245600
2006-06-21	38.87	41.49	38.80	40.98	1426900
2006-06-22	40.50	41.18	40.10	40.74	1582400
2006-06-23	40.74	42.80	40.45	42.26	1586100
2006-06-26	42.70	44.55	42.30	43.16	2134400
2006-06-27	46.10	46.94	43.30	43.52	3201000
2006-06-28	43.69	44.20	42.68	43.05	2510300
2006-06-29	42.94	44.10	41.92	43.97	3304300
2006-06-30	45.25	47.50	44.25	47.50	4064100
2006-07-03	46.80	46.83	45.42	46.62	1195100
2006-07-05	46.15	46.15	44.13	44.66	1890900
2006-07-06	45.00	45.54	44.44	44.85	1244000
2006-07-07	44.80	44.82	42.64	42.78	1342600
2006-07-10	43.03	43.20	41.63	41.85	1176000
2006-07-11	41.95	42.10	40.53	41.22	1962700
2006-07-12	41.47	41.53	40.00	40.42	1678200
2006-07-13	39.80	40.70	39.11	39.53	2030200
2006-07-14	39.05	39.36	38.11	39.10	1559300
2006-07-17	38.60	39.19	37.96	38.10	1174200
2006-07-18	38.10	38.50	36.85	37.79	1679700
2006-07-19	38.40	40.93	38.40	40.46	1777200
2006-07-20	41.00	41.13	37.87	38.06	1648700
2006-07-21	38.20	38.25	37.01	37.81	1591500
2006-07-24	38.15	39.39	37.16	37.16	1753000
2006-07-25	38.60	40.40	38.12	39.82	2271700
2006-07-26	39.63	39.82	37.95	38.41	1587300
2006-07-27	38.65	39.20	36.70	36.89	1761000
2006-07-28	37.00	38.18	37.00	37.56	1156900
2006-07-31	35.65	36.37	35.22	35.96	2326700
2006-08-01	35.40	36.19	35.24	35.99	1469600
2006-08-02	36.24	37.32	36.22	36.86	1469000
2006-08-03	36.55	38.61	36.31	38.07	1644900
2006-08-04	38.60	39.24	37.52	38.53	1850300
2006-08-07	38.01	38.74	37.69	37.87	1244800
2006-08-08	37.80	38.13	36.12	36.18	1257600
2006-08-09	36.43	36.56	35.48	35.53	1765300
2006-08-10	34.94	35.88	34.87	35.39	1649700
2006-08-11	35.16	35.88	35.06	35.37	1031100
2006-08-14	36.00	36.36	35.46	35.65	984800
2006-08-15	36.20	36.40	35.01	35.60	1793900
2006-08-16	35.85	38.25	35.70	38.06	2259100
2006-08-17	37.86	38.95	37.37	37.54	1327600
2006-08-18	37.54	38.25	36.96	38.00	1287900
2006-08-21	38.00	38.00	36.73	36.74	635200
2006-08-22	36.74	37.55	36.74	37.20	641900
2006-08-23	37.40	37.57	35.92	35.96	803700
2006-08-24	35.96	36.46	35.27	35.96	791300
2006-08-25	35.72	36.17	35.28	35.50	519000
2006-08-28	35.39	36.26	35.34	36.03	595600
2006-08-29	35.97	36.12	34.70	35.01	930300
2006-08-30	35.13	35.48	34.75	35.25	686900
2006-08-31	35.32	36.00	35.21	35.85	585500
2006-09-01	36.16	36.48	35.65	36.05	776500
2006-09-05	36.00	36.59	35.74	36.05	590000
2006-09-06	35.65	35.77	34.52	34.75	1349000
2006-09-07	34.38	35.17	33.78	34.14	1141300
2006-09-08	34.14	34.47	33.70	33.78	1136000
2006-09-11	33.43	34.11	33.00	33.58	1119600
2006-09-12	33.33	35.20	33.33	35.03	1098100
2006-09-13	35.01	36.28	35.01	35.83	1473000
2006-09-14	35.65	36.10	35.49	35.97	857800
2006-09-15	36.20	36.80	35.41	35.41	1230800
2006-09-18	35.70	35.83	35.36	35.51	970500
2006-09-19	35.48	35.48	33.94	34.16	1302300
2006-09-20	34.65	39.34	34.65	38.43	3751100
2006-09-21	38.43	38.80	36.51	36.69	1626100
2006-09-22	36.65	37.60	36.29	37.38	1401500
2006-09-25	37.48	39.37	37.48	39.31	1638400
2006-09-26	38.81	39.80	34.65	35.23	6121700
2006-09-27	35.30	35.84	33.55	34.51	4122900
2006-09-28	34.65	35.36	33.78	33.86	1883700
2006-09-29	34.05	34.25	33.61	33.68	1746400
2006-10-02	33.55	33.91	33.03	33.41	1428100
2006-10-03	33.33	33.50	32.23	32.30	2066500
2006-10-04	32.10	32.61	31.76	32.20	2326900
2006-10-05	32.00	32.55	31.90	32.42	1904100
2006-10-06	32.33	33.71	32.29	33.60	1754400
2006-10-09	34.00	34.58	33.36	34.07	2521100
2006-10-10	34.17	35.37	34.17	35.00	1562200
2006-10-11	35.02	35.25	33.77	34.30	1317900
2006-10-12	34.45	35.45	34.45	35.36	1484600
2006-10-13	35.00	35.53	34.62	34.94	1351200
2006-10-16	35.20	36.51	35.00	36.29	1669800
2006-10-17	36.04	36.40	35.50	35.60	1342600
2006-10-18	35.94	36.29	34.72	34.75	1146500
2006-10-19	34.85	35.36	34.40	35.15	1440900
2006-10-20	35.15	35.16	33.98	34.72	1356800
2006-10-23	34.72	36.18	34.41	35.79	2651300
2006-10-24	35.70	38.40	35.59	38.00	3216900
2006-10-25	38.10	38.74	37.50	37.99	1967000
2006-10-26	38.00	38.51	37.68	37.90	953400
2006-10-27	38.90	39.80	37.45	37.85	1718500
2006-10-30	37.75	37.80	36.91	37.64	924500
2006-10-31	37.65	37.75	36.70	36.70	1505200
2006-11-01	40.00	41.94	39.00	39.07	5045800
2006-11-02	39.00	39.18	38.14	38.74	1305200
2006-11-03	38.66	39.37	38.64	39.25	996400
2006-11-06	39.45	39.95	39.00	39.68	836800
2006-11-07	39.40	39.82	38.57	38.61	1132500
2006-11-08	39.05	40.75	39.05	40.07	1293900
2006-11-09	40.10	40.15	38.99	38.99	925300
2006-11-10	38.99	40.28	38.88	39.90	821900
2006-11-13	39.91	40.69	39.72	40.36	847700
2006-11-14	40.65	41.65	40.36	41.60	1069200
2006-11-15	41.79	42.90	41.61	42.28	1409400
2006-11-16	42.43	42.95	42.01	42.48	885000
2006-11-17	42.06	42.26	41.62	41.97	740000
2006-11-20	42.10	42.14	41.42	41.53	783900
2006-11-21	41.53	41.98	41.53	41.95	704100
2006-11-22	42.00	42.38	41.81	41.96	560300
2006-11-24	41.60	41.85	41.35	41.50	369400
2006-11-27	41.51	41.66	40.75	41.04	627300
2006-11-28	40.95	41.58	40.73	41.14	428500
2006-11-29	41.35	42.12	41.35	42.01	566700
2006-11-30	42.46	43.40	42.18	43.00	1454000
2006-12-01	42.55	42.97	41.82	42.97	1040400
2006-12-04	42.55	43.45	42.41	43.25	842100
2006-12-05	43.02	44.31	43.02	44.00	618600
2006-12-06	44.01	45.14	43.90	44.73	1076200
2006-12-07	44.98	44.98	43.20	43.73	892000
2006-12-08	43.60	43.85	43.24	43.38	481800
2006-12-11	43.28	43.95	43.08	43.79	484500
2006-12-12	43.68	44.00	42.67	42.90	562200
2006-12-13	43.00	43.89	42.95	43.29	559300
2006-12-14	43.19	43.85	43.09	43.66	425600
2006-12-15	43.59	43.92	42.92	43.01	503500
2006-12-18	43.01	43.80	42.96	43.34	576600
2006-12-19	42.64	42.88	42.08	42.41	829500
2006-12-20	42.36	42.71	42.25	42.41	553900
2006-12-21	42.22	42.78	42.22	42.55	480700
2006-12-22	42.53	42.76	42.30	42.50	345000
2006-12-26	42.39	43.04	42.39	42.76	274000
2006-12-27	43.12	43.82	43.05	43.82	368100
2006-12-28	43.81	43.95	43.13	43.53	359900
2006-12-29	43.33	44.10	43.21	43.23	638200
2007-01-03	43.53	44.10	43.35	43.68	917000
2007-01-04	43.40	43.98	43.35	43.47	546300
2007-01-05	43.38	43.63	43.05	43.10	612600
2007-01-08	43.10	43.35	42.77	42.84	578800
2007-01-09	43.00	44.11	42.95	43.87	605200
2007-01-10	43.95	43.95	43.22	43.59	338000
2007-01-11	43.45	44.59	43.44	44.50	544800
2007-01-12	44.74	45.35	44.62	45.00	800800
2007-01-16	45.40	45.43	44.08	44.24	693300
2007-01-17	44.43	45.14	44.43	44.79	544400
2007-01-18	45.30	45.34	44.20	44.38	580100
2007-01-19	44.36	45.71	44.30	45.71	758200
2007-01-22	46.12	46.54	45.76	46.12	1030700
2007-01-23	46.12	46.99	46.12	46.65	772800
2007-01-24	46.70	48.42	46.55	48.17	995600
2007-01-25	48.37	48.37	47.74	47.80	985700
2007-01-26	48.00	48.34	47.81	48.12	607200
2007-01-29	48.01	48.02	47.27	47.48	1278900
2007-01-30	47.68	47.84	47.34	47.76	752500
2007-01-31	47.80	49.75	47.75	49.39	996400
2007-02-01	48.35	49.55	47.95	48.69	1653000
2007-02-02	48.50	48.86	48.16	48.35	875500
2007-02-05	48.35	48.35	47.29	47.61	1026400
2007-02-06	47.71	48.00	47.25	47.35	782300
2007-02-07	47.40	47.65	47.23	47.61	1064400
2007-02-08	47.51	47.52	47.08	47.22	727600
2007-02-09	47.25	47.37	46.25	46.45	935900
2007-02-12	46.01	46.32	45.31	45.57	1324049
2007-02-13	45.50	46.95	44.87	46.95	1657654
2007-02-14	46.75	47.66	46.75	46.85	820160
2007-02-15	46.97	47.32	46.70	47.10	469700
2007-02-16	46.93	46.94	46.11	46.87	442700
2007-02-20	50.33	50.40	48.02	48.52	1475700
2007-02-21	48.10	49.67	47.79	49.29	942800
2007-02-22	49.65	49.74	47.81	49.37	1212300
2007-02-23	49.20	49.36	48.43	48.70	541300
2007-02-26	48.70	48.71	47.98	48.05	619129
2007-02-27	47.54	47.76	46.00	46.45	1091200
2007-02-28	46.60	47.67	46.00	46.32	1186900
2007-03-01	44.60	46.40	44.45	46.32	964551
2007-03-02	45.88	46.20	45.57	45.77	745700
2007-03-05	45.25	45.38	43.71	43.87	875700
2007-03-06	44.50	45.31	44.33	44.85	685500
2007-03-07	44.78	45.41	44.78	45.00	472200
2007-03-08	45.45	45.75	45.15	45.23	601800
2007-03-09	45.48	45.99	45.26	45.73	552300
2007-03-12	45.68	45.68	44.83	44.98	814400
2007-03-13	44.81	44.82	43.28	43.57	940200
2007-03-14	43.57	43.94	43.15	43.68	804700
2007-03-15	43.72	45.00	43.53	44.30	778800
2007-03-16	44.05	44.45	42.90	43.43	943000
2007-03-19	43.75	44.00	43.48	43.50	601000
2007-03-20	43.30	44.10	43.00	44.01	653900
2007-03-21	44.01	45.20	43.91	45.17	1055800
2007-03-22	45.26	45.87	44.65	45.02	903500
2007-03-23	45.04	45.42	44.79	45.16	636000
2007-03-26	45.14	45.39	44.04	45.08	847900
2007-03-27	44.83	45.12	44.62	44.84	911800
2007-03-28	44.06	44.15	43.62	43.84	1023800
2007-03-29	43.80	44.26	43.41	44.01	480900
2007-03-30	44.00	44.77	43.95	44.63	1256000
2007-04-02	44.60	45.17	44.60	44.63	1097500
2007-04-03	44.63	46.66	44.62	46.24	1550700
2007-04-04	46.30	47.12	45.82	46.76	1186000
2007-04-05	46.01	47.74	45.86	47.37	941000
2007-04-09	47.50	47.72	46.95	47.03	507700
2007-04-10	47.01	47.80	47.01	47.31	536200
2007-04-11	47.31	47.31	46.12	46.44	774791
2007-04-12	46.49	46.69	45.90	46.42	609476
2007-04-13	46.42	46.42	44.86	45.64	1140800
2007-04-16	45.65	46.19	45.63	46.05	562405
2007-04-17	46.01	46.22	44.96	45.54	1058100
2007-04-18	45.54	45.92	44.99	45.33	819500
2007-04-19	44.85	45.63	44.48	44.68	776700
2007-04-20	45.39	45.58	44.55	44.99	965946
2007-04-23	45.20	45.33	44.25	44.62	800100
2007-04-24	44.62	45.20	43.81	45.04	847200
2007-04-25	45.02	45.38	44.68	45.16	604919
2007-04-26	45.09	46.25	45.02	46.11	936000
2007-04-27	45.95	46.10	45.43	45.84	915850
2007-04-30	46.00	46.25	44.61	44.61	942780
2007-05-01	44.15	44.58	43.25	43.33	1400400
2007-05-02	47.49	49.65	46.59	47.74	3850392
2007-05-03	48.10	49.50	47.93	49.27	2054400
2007-05-04	49.57	50.37	49.17	49.31	1290100
2007-05-07	49.31	49.54	49.09	49.37	791353
2007-05-08	48.35	48.93	48.26	48.57	855200
2007-05-09	47.43	47.89	47.41	47.72	1169400
2007-05-10	47.60	47.60	46.12	46.25	917800
2007-05-11	46.35	46.65	45.95	46.36	719600
2007-05-14	46.31	46.43	45.36	45.70	582900
2007-05-15	45.62	46.18	45.07	45.19	763100
2007-05-16	45.25	45.39	44.54	45.38	536600
2007-05-17	44.89	45.43	44.60	45.08	611116
2007-05-18	45.35	45.50	44.34	44.71	1027500
2007-05-21	45.02	47.13	45.00	46.58	1746985
2007-05-22	46.78	47.19	46.61	47.01	747100
2007-05-23	46.90	48.20	46.84	47.15	1091800
2007-05-24	47.27	48.60	47.02	47.56	1320900
2007-05-25	47.60	48.39	47.28	47.39	756600
2007-05-29	47.50	49.35	47.50	49.22	1231100
2007-05-30	49.00	50.38	48.50	50.20	1628001
2007-05-31	50.21	51.19	50.01	50.17	979500
2007-06-01	50.50	51.25	49.88	50.03	820500
2007-06-04	50.00	50.89	49.88	50.74	500400
2007-06-05	50.99	51.00	49.63	49.73	638700
2007-06-06	49.20	49.23	47.25	47.83	1368320
2007-06-07	47.85	48.35	47.63	47.96	1585931
2007-06-08	48.00	48.97	47.90	48.89	943700
2007-06-11	48.60	48.92	48.00	48.64	625080
2007-06-12	48.03	48.50	47.50	47.55	708100
2007-06-13	47.80	48.05	47.02	47.45	642900
2007-06-14	47.50	48.21	47.50	47.81	676700
2007-06-15	48.26	48.83	47.91	47.98	562800
2007-06-18	48.00	48.32	47.75	48.19	672500
2007-06-19	48.19	48.49	47.50	47.57	729800
2007-06-20	47.51	48.05	47.00	47.09	633500
2007-06-21	47.00	48.22	46.94	48.09	610800
2007-06-22	47.95	48.81	47.95	48.36	849600
2007-06-25	48.50	48.64	47.31	47.35	887300
2007-06-26	47.60	48.11	47.25	47.35	655300
2007-06-27	47.53	48.12	47.00	48.08	958400
2007-06-28	48.10	49.19	48.09	48.93	978000
2007-06-29	49.10	49.54	48.79	49.05	692500
2007-07-02	49.51	50.25	49.28	50.11	906800
2007-07-03	49.95	50.15	49.73	49.78	376100
2007-07-05	49.99	50.72	49.89	50.70	1298500
2007-07-06	50.96	52.16	50.51	50.95	912900
2007-07-09	50.36	50.95	49.30	49.33	884800
2007-07-10	49.08	49.49	48.28	48.37	808500
2007-07-11	48.38	48.49	47.26	47.81	1249500
2007-07-12	48.30	49.36	47.81	49.28	1169900
2007-07-13	49.08	50.96	49.08	50.85	1249800
2007-07-16	50.85	50.85	50.23	50.36	1102200
2007-07-17	50.65	50.92	49.95	50.25	624900
2007-07-18	50.00	50.00	48.79	49.15	839600
2007-07-19	48.94	49.68	48.20	48.55	727601
2007-07-20	48.11	48.11	46.72	46.88	1175600
2007-07-23	47.00	47.72	46.87	47.54	1213300
2007-07-24	46.92	47.60	46.43	46.70	1541800
2007-07-25	46.76	46.97	44.17	45.00	1998061
2007-07-26	44.18	44.70	42.60	43.92	1518900
2007-07-27	43.70	44.01	42.63	43.04	1119300
2007-07-30	43.15	45.05	42.77	44.33	1626521
2007-07-31	46.98	47.40	43.73	43.73	2821700
2007-08-01	43.37	43.86	41.13	43.78	2530092
2007-08-02	43.91	44.78	43.70	44.05	1462400
2007-08-03	43.83	43.94	40.87	41.45	1563200
2007-08-06	41.54	41.73	39.82	41.49	1187600
2007-08-07	41.26	43.00	41.00	42.56	1102000
2007-08-08	43.62	44.74	43.08	43.45	1682300
2007-08-09	41.92	44.49	41.92	43.06	967200
2007-08-10	42.96	43.01	39.63	41.84	1591100
2007-08-13	41.84	44.36	40.64	41.07	1006900
2007-08-14	41.07	41.10	39.78	40.04	893800
2007-08-15	39.75	40.35	37.74	38.13	1591400
2007-08-16	37.76	39.73	36.97	39.45	1869700
2007-08-17	40.81	41.49	37.94	39.42	1700700
2007-08-20	38.57	40.32	38.57	39.78	810600
2007-08-21	39.40	39.64	38.83	39.00	1030500
2007-08-22	39.62	40.11	38.58	39.25	957700
2007-08-23	39.35	39.40	37.79	38.15	1175900
2007-08-24	38.39	39.24	37.86	38.56	642800
2007-08-27	38.58	39.06	38.03	38.16	550400
2007-08-28	37.61	37.61	36.80	36.88	1074800
2007-08-29	37.13	37.81	36.71	37.70	1199400
2007-08-30	37.08	38.27	37.08	38.05	605000
2007-08-31	38.74	39.00	37.94	37.96	503300
2007-09-04	37.91	38.36	37.69	38.12	677300
2007-09-05	37.73	38.08	37.36	37.57	690300
2007-09-06	37.57	38.02	37.06	37.70	705800
2007-09-07	37.30	37.68	36.77	37.50	1000100
2007-09-10	37.85	37.88	36.88	36.88	1249500
2007-09-11	36.69	36.95	35.94	36.07	1318800
2007-09-12	36.00	36.30	35.67	35.67	1411900
2007-09-13	36.00	36.49	35.75	36.35	1380700
2007-09-14	35.81	36.62	35.54	36.61	920800
2007-09-17	36.30	36.80	35.75	35.77	490600
2007-09-18	35.82	36.99	35.37	36.91	1118600
2007-09-19	37.49	37.89	37.08	37.61	924600
2007-09-20	37.63	37.63	35.83	36.25	1111600
2007-09-21	36.52	36.91	36.46	36.60	585300
2007-09-24	36.83	36.89	36.05	36.25	638300
2007-09-25	35.66	36.36	35.12	36.12	1028600
2007-09-26	36.13	36.29	35.58	35.87	881300
2007-09-27	35.85	36.16	35.59	35.75	938900
2007-09-28	35.75	36.36	35.37	35.74	665900
2007-10-01	35.81	36.63	35.47	36.26	825400
2007-10-02	36.36	37.31	36.26	37.26	508900
2007-10-03	37.07	37.97	36.41	37.83	1201100
2007-10-04	37.98	38.05	36.84	37.01	854400
2007-10-05	37.28	39.37	37.04	38.98	1220800
2007-10-08	38.97	38.98	38.25	38.65	409100
2007-10-09	38.48	38.87	37.48	38.43	546900
2007-10-10	38.50	38.96	38.20	38.60	442400
2007-10-11	38.98	39.75	38.51	39.06	776400
2007-10-12	39.29	39.48	38.67	39.10	325500
2007-10-15	39.10	39.49	38.69	38.91	724200
2007-10-16	38.79	38.84	37.20	37.70	996400
2007-10-17	38.10	38.16	36.56	37.13	614700
2007-10-18	36.89	36.97	36.52	36.80	493200
2007-10-19	36.50	37.02	36.00	36.06	685800
2007-10-22	35.93	37.32	35.83	36.50	1174532
2007-10-23	38.13	38.34	35.95	37.99	1700300
2007-10-24	37.44	38.71	37.44	38.60	1612000
2007-10-25	38.60	38.68	37.72	38.46	993800
2007-10-26	38.66	38.90	37.99	38.40	620700
2007-10-29	38.58	39.15	38.43	38.61	581000
2007-10-30	38.25	39.27	38.25	39.16	718800
2007-10-31	39.41	39.65	38.73	39.51	1261300
2007-11-01	39.25	39.37	38.25	38.47	573200
2007-11-02	38.38	38.56	37.28	38.21	874600
2007-11-05	37.67	38.41	37.48	37.71	735304
2007-11-06	37.79	38.17	37.39	38.03	534500
2007-11-07	37.23	38.11	36.59	36.73	719686
2007-11-08	36.64	37.38	36.00	37.20	731200
2007-11-09	36.41	37.62	36.24	37.24	616001
2007-11-12	37.57	37.65	36.86	37.14	739000
2007-11-13	37.30	38.15	37.30	38.07	388418
2007-11-14	38.35	38.65	37.62	37.64	546900
2007-11-15	37.52	38.56	37.37	37.75	552200
2007-11-16	37.74	38.29	36.84	36.99	870400
2007-11-19	36.50	36.50	35.09	35.12	880700
2007-11-20	35.31	35.78	34.38	34.80	610000
2007-11-21	34.59	34.80	33.81	33.95	1255890
2007-11-23	34.06	34.89	33.92	34.73	272000
2007-11-26	34.51	35.64	34.51	34.92	630300
2007-11-27	35.30	35.41	34.53	35.23	727287
2007-11-28	35.32	37.56	35.32	37.40	1391949
2007-11-29	37.03	38.00	36.38	37.39	1956400
2007-11-30	37.69	39.06	37.61	38.99	1571800
2007-12-03	39.00	39.54	38.37	38.55	945030
2007-12-04	37.95	39.23	37.60	38.48	1495200
2007-12-05	38.76	39.67	38.44	39.66	1343400
2007-12-06	39.62	41.10	39.62	40.71	735000
2007-12-07	41.27	41.27	40.18	40.50	1559800
2007-12-10	40.23	40.70	39.80	40.05	682869
2007-12-11	39.95	40.80	37.96	38.13	908122
2007-12-12	39.52	39.83	37.78	38.08	448083
2007-12-13	37.78	38.28	37.37	37.79	462318
2007-12-14	37.46	37.58	36.46	36.47	619850
2007-12-17	36.20	36.27	35.53	35.98	944300
2007-12-18	36.00	36.33	35.71	36.19	865200
2007-12-19	35.99	36.20	35.50	35.70	645400
2007-12-20	35.79	36.34	35.58	36.34	418200
2007-12-21	36.75	36.75	36.08	36.32	493700
2007-12-24	36.13	36.56	36.13	36.55	210320
2007-12-26	36.22	36.70	36.00	36.18	340100
2007-12-27	36.00	36.19	35.39	35.48	340000
2007-12-28	35.62	35.94	35.10	35.35	412700
2007-12-31	35.33	35.75	35.20	35.48	271375
2008-01-02	35.63	36.36	35.39	35.78	529400
2008-01-03	35.95	36.16	35.08	35.36	713300
2008-01-04	35.09	35.09	33.96	33.97	823135
2008-01-07	34.15	34.25	32.01	32.41	1264600
2008-01-08	32.17	32.92	30.48	30.49	779698
2008-01-09	30.19	31.21	30.13	30.87	1011100
2008-01-10	30.94	32.28	30.60	31.79	935900
2008-01-11	31.67	31.79	30.54	30.84	924800
2008-01-14	30.92	31.05	29.99	30.76	904800
2008-01-15	30.45	31.13	30.21	30.51	1110400
2008-01-16	30.17	31.10	30.06	30.55	1024050
2008-01-17	30.54	30.85	28.94	29.05	1060024
2008-01-18	29.41	30.44	29.03	29.45	948951
2008-01-22	28.21	31.58	28.21	31.08	972393
2008-01-23	29.90	34.29	29.90	34.01	1115784
2008-01-24	34.00	35.66	33.58	35.27	1257544
2008-01-25	35.43	35.79	33.39	33.40	1222255
2008-01-28	33.11	34.07	32.29	33.80	1235100
2008-01-29	33.81	35.63	33.81	35.00	1426900
2008-01-30	34.66	35.30	34.19	34.59	780417
2008-01-31	34.53	38.24	34.20	37.46	2434356
2008-02-01	37.80	38.30	36.50	38.25	887725
2008-02-04	38.31	38.50	36.70	37.18	655600
2008-02-05	36.75	36.75	34.93	35.39	753501
2008-02-06	35.50	35.86	34.26	34.42	556950
2008-02-07	34.04	36.01	34.00	35.14	549800
2008-02-08	34.81	35.85	34.55	35.21	388900
2008-02-11	34.87	35.75	34.29	35.35	456800
2008-02-12	35.64	35.95	34.11	34.46	734226
2008-02-13	34.73	35.06	34.00	34.89	399300
2008-02-14	34.67	35.03	34.00	34.47	518900
2008-02-15	34.27	34.70	34.00	34.34	598885
2008-02-19	34.68	35.02	34.00	34.81	546400
2008-02-20	34.59	36.25	34.41	36.03	648725
2008-02-21	36.35	36.70	35.42	35.70	481297
2008-02-22	35.84	36.19	34.88	36.17	436818
2008-02-25	36.25	36.28	35.21	36.28	380820
2008-02-26	36.13	37.88	36.02	36.94	752602
2008-02-27	36.63	37.43	36.23	36.81	636941
2008-02-28	36.50	36.83	35.97	36.52	555540
2008-02-29	36.20	36.20	35.33	35.56	703333
2008-03-03	35.75	35.81	35.03	35.52	508562
2008-03-04	35.00	35.40	34.66	34.81	1010200
2008-03-05	34.71	35.10	34.48	34.95	992000
2008-03-06	34.68	34.94	33.96	34.05	623420
2008-03-07	33.49	34.72	33.14	33.83	1039856
2008-03-10	33.59	33.90	32.99	33.01	968000
2008-03-11	34.21	34.22	32.91	34.18	703400
2008-03-12	34.52	35.44	33.56	34.52	669800
2008-03-13	32.17	35.97	32.17	35.82	967651
2008-03-14	35.49	35.90	34.25	34.85	1191650
2008-03-17	33.71	35.50	33.50	34.29	1148630
2008-03-18	34.35	35.14	33.95	34.70	994765
2008-03-19	34.71	35.04	33.98	34.18	1086400
2008-03-20	34.07	35.15	34.06	34.99	867000
2008-03-24	34.98	38.46	34.98	37.47	977947
2008-03-25	37.37	37.93	36.56	37.30	688200
2008-03-26	36.98	37.25	36.10	36.52	493750
2008-03-27	36.80	37.34	35.79	35.79	617512
2008-03-28	35.90	36.43	34.56	34.67	1043904
2008-03-31	34.47	35.61	34.17	35.55	771285
2008-04-01	36.72	37.49	35.57	37.30	701759
2008-04-02	37.40	38.02	36.70	36.86	606149
2008-04-03	36.47	36.75	35.91	36.74	572933
2008-04-04	37.00	37.14	36.24	36.50	390324
2008-04-07	36.55	37.25	35.89	35.92	530968
2008-04-08	35.79	35.91	35.07	35.84	454166
2008-04-09	36.02	36.27	35.65	36.03	627510
2008-04-10	36.10	36.79	35.84	36.48	658000
2008-04-11	36.35	36.50	35.75	36.24	330821
2008-04-14	36.08	36.64	35.58	36.30	593317
2008-04-15	36.47	36.72	36.10	36.58	661359
2008-04-16	36.73	37.42	36.38	37.41	834827
2008-04-17	37.37	37.71	37.07	37.53	373078
2008-04-18	38.05	38.25	37.42	37.48	925389
2008-04-21	37.15	37.52	36.46	37.37	605241
2008-04-22	36.98	37.44	35.90	36.58	463386
2008-04-23	36.40	36.81	34.82	35.05	544082
2008-04-24	34.93	35.64	34.13	35.63	707647
2008-04-25	35.73	36.02	34.85	35.42	572922
2008-04-28	35.39	37.11	35.19	36.49	1254232
2008-04-29	36.41	36.65	35.99	36.50	467771
2008-04-30	36.28	37.14	35.90	36.28	861382
2008-05-01	36.12	37.40	35.72	37.00	633024
2008-05-02	37.20	37.92	36.38	36.58	587421
2008-05-05	36.50	36.99	35.92	36.40	795417
2008-05-06	35.98	36.59	35.30	36.55	787555
2008-05-07	34.93	38.00	34.91	35.11	2314378
2008-05-08	35.11	36.18	34.87	35.73	1158737
2008-05-09	35.13	36.01	34.58	34.71	703707
2008-05-12	34.60	35.50	34.60	35.29	843679
2008-05-13	35.14	35.65	34.96	35.49	403291
2008-05-14	35.49	36.09	35.49	35.87	423460
2008-05-15	35.87	36.21	35.49	35.80	533075
2008-05-16	36.00	37.16	35.71	37.13	552454
2008-05-19	37.22	38.89	36.80	37.76	921413
2008-05-20	37.57	37.92	37.41	37.86	558389
2008-05-21	37.86	37.96	36.58	36.66	469773
2008-05-22	36.60	37.04	36.32	36.49	291872
2008-05-23	36.34	36.34	34.93	35.40	590119
2008-05-27	35.13	35.98	35.10	35.92	265958
2008-05-28	36.00	36.33	35.75	35.94	341065
2008-05-29	35.80	36.08	35.39	35.72	408350
2008-05-30	35.94	35.98	35.68	35.85	528925
2008-06-02	35.74	35.97	35.11	35.46	734031
2008-06-03	35.35	35.79	35.00	35.60	527784
2008-06-04	35.72	37.06	35.52	36.05	664582
2008-06-05	36.23	36.64	35.95	36.37	591874
2008-06-06	36.17	36.23	34.88	35.06	865017
2008-06-09	35.13	35.13	34.10	34.55	530124
2008-06-10	34.20	34.77	33.83	34.39	608095
2008-06-11	34.01	34.01	32.85	32.88	1267713
2008-06-12	31.19	32.67	31.03	31.17	1694875
2008-06-13	31.26	31.65	30.95	31.35	864628
2008-06-16	31.30	31.44	30.86	31.21	436134
2008-06-17	31.47	31.77	30.05	30.21	1005480
2008-06-18	29.76	30.18	28.94	29.08	1012432
2008-06-19	29.27	30.91	28.71	30.80	1128651
2008-06-20	30.31	30.35	28.90	29.08	779089
2008-06-23	29.27	29.49	28.05	28.35	898123
2008-06-24	28.28	28.80	27.76	28.15	764471
2008-06-25	28.35	28.85	28.01	28.12	1037208
2008-06-26	27.58	27.80	26.60	26.72	1092898
2008-06-27	26.75	26.75	25.61	26.15	1411598
2008-06-30	25.29	26.09	25.25	25.33	833304
2008-07-01	24.93	25.15	24.07	24.59	768520
2008-07-02	24.59	24.70	22.95	22.97	1326420
2008-07-03	23.15	23.54	22.86	23.40	938899
2008-07-07	23.59	23.59	21.65	21.99	1095123
2008-07-08	21.85	23.13	21.09	23.06	1260860
2008-07-09	24.00	24.25	22.81	22.89	1676790
2008-07-10	22.57	23.10	21.72	21.99	1047508
2008-07-11	21.59	22.00	21.10	21.44	902995
2008-07-14	21.87	22.05	20.72	20.76	1082252
2008-07-15	20.51	21.13	19.76	20.72	1257260
2008-07-16	20.65	21.56	20.38	21.36	879819
2008-07-17	21.41	24.04	21.41	23.62	1491815
2008-07-18	23.73	23.49	23.12	23.49	615918
2008-07-21	23.75	24.35	22.83	23.54	803301
2008-07-22	22.19	23.91	21.54	23.56	2231937
2008-07-23	23.39	25.76	23.33	25.50	2752293
2008-07-24	25.64	25.66	23.72	23.99	1348161
2008-07-25	24.31	25.06	23.80	24.32	1115065
2008-07-28	24.46	24.84	23.78	23.84	985800
2008-07-29	24.28	25.03	23.81	24.70	765598
2008-07-30	24.78	25.52	24.40	25.02	915335
2008-07-31	25.00	25.28	24.49	24.81	701056
2008-08-01	25.12	25.27	24.09	24.68	914953
2008-08-04	24.50	24.85	24.01	24.21	785550
2008-08-05	24.45	25.13	24.30	25.10	586262
2008-08-06	24.85	25.45	24.12	25.22	518948
2008-08-07	24.87	25.02	24.10	24.29	567769
2008-08-08	24.39	25.62	24.18	25.42	530668
2008-08-11	25.46	26.27	25.26	25.67	1159890
2008-08-12	25.50	25.66	25.00	25.37	382620
2008-08-13	25.39	25.69	24.61	24.90	888397
2008-08-14	24.70	25.59	24.70	25.26	591963
2008-08-15	25.14	26.13	25.14	25.62	562563
2008-08-18	25.75	25.76	24.37	24.56	528002
2008-08-19	24.22	24.47	23.80	24.27	728322
2008-08-20	24.56	27.86	24.35	27.13	2416629
2008-08-21	26.50	27.15	26.24	26.74	896529
2008-08-22	26.97	27.60	26.45	27.39	503962
2008-08-25	27.29	27.61	26.70	26.80	490675
2008-08-26	26.74	27.31	26.42	26.91	461133
2008-08-27	26.97	29.13	26.84	28.80	806099
2008-08-28	28.83	29.70	28.83	29.02	677105
2008-08-29	29.54	30.77	29.25	30.53	1130607
2008-09-02	30.80	32.48	30.07	30.74	1402204
2008-09-03	30.56	31.63	29.95	30.37	1221508
2008-09-04	29.99	30.37	28.35	28.96	1328938
2008-09-05	28.72	29.32	27.50	28.66	927322
2008-09-08	30.30	30.66	28.77	29.50	1172816
2008-09-09	29.54	29.78	28.09	28.37	1130817
2008-09-10	28.66	29.00	27.77	28.70	698196
2008-09-11	28.20	29.35	27.79	28.32	1080359
2008-09-12	27.87	28.86	27.72	28.40	1007157
2008-09-15	27.32	28.41	26.55	26.81	1004012
2008-09-16	25.87	27.38	25.47	27.27	1389352
2008-09-17	26.46	26.92	25.93	26.09	1162609
2008-09-18	26.97	27.81	25.85	27.39	1973858
2008-09-19	29.49	30.00	24.40	27.97	2265277
2008-09-22	31.00	31.00	26.38	26.58	980910
2008-09-23	26.71	27.09	25.90	26.11	563510
2008-09-24	26.32	27.09	25.83	25.98	662115
2008-09-25	25.91	26.90	24.73	26.44	1354767
2008-09-26	26.00	26.00	24.05	24.26	1265725
2008-09-29	24.13	24.38	20.45	21.37	1598261
2008-09-30	21.71	22.46	21.51	22.37	1169815
2008-10-01	22.24	22.57	21.22	21.66	861962
2008-10-02	21.25	21.38	19.74	19.80	678574
2008-10-03	20.55	20.83	18.78	18.78	1034700
2008-10-06	17.95	18.20	16.31	17.27	1241995
2008-10-07	17.24	18.02	16.50	16.50	1135636
2008-10-08	16.00	17.66	15.97	17.02	1611060
2008-10-09	17.87	17.87	15.29	15.51	879184
2008-10-10	14.69	16.40	13.93	15.90	1421941
2008-10-13	16.79	17.17	16.12	16.99	739998
2008-10-14	17.09	17.80	16.78	17.12	982319
2008-10-15	16.94	16.94	14.96	15.00	630504
2008-10-16	15.13	15.60	14.23	14.92	1037334
2008-10-17	14.24	18.28	14.20	17.37	2689341
2008-10-20	17.51	18.29	16.74	18.27	827901
2008-10-21	18.19	18.19	17.00	17.41	432520
2008-10-22	16.93	17.56	16.11	16.74	857300
2008-10-23	16.84	17.12	15.70	16.59	1136389
2008-10-24	15.45	15.98	15.08	15.71	931703
2008-10-27	16.33	17.11	14.50	14.65	682245
2008-10-28	14.99	15.03	13.01	14.41	1208308
2008-10-29	13.99	15.00	13.93	14.56	788124
2008-10-30	14.94	15.78	14.56	15.78	716239
2008-10-31	15.67	18.25	15.01	17.71	1415627
2008-11-03	18.08	19.46	18.00	18.98	835351
2008-11-04	19.38	20.09	18.96	19.11	736956
2008-11-05	18.86	19.80	18.42	18.45	927279
2008-11-06	18.40	18.70	17.38	18.08	615743
2008-11-07	18.66	18.67	17.51	17.78	506947
2008-11-10	17.68	18.25	17.36	17.42	572777
2008-11-11	18.47	18.47	17.60	17.81	1354973
2008-11-12	17.56	17.92	16.67	17.01	1014557
2008-11-13	17.50	18.39	16.28	18.00	1832307
2008-11-14	17.80	18.75	17.80	18.75	5447012
2008-11-17	18.25	19.23	17.82	18.28	970104
2008-11-18	18.22	18.83	18.06	18.53	827019
2008-11-19	17.01	18.13	15.52	15.54	1425084
2008-11-20	15.34	16.26	14.27	15.12	1388010
2008-11-21	15.33	16.64	14.73	16.48	1602321
2008-11-24	16.81	17.54	16.15	17.14	1950057
2008-11-25	17.14	18.79	16.65	18.77	1106187
2008-11-26	18.60	22.10	18.10	21.11	1650971
2008-11-28	21.00	21.95	20.56	21.00	248013
2008-12-01	20.60	21.22	18.52	18.69	735917
2008-12-02	18.84	19.93	18.66	19.29	715513
2008-12-03	18.91	20.45	18.85	19.57	1239653
2008-12-04	19.45	20.30	18.95	19.36	826392
2008-12-05	19.28	19.96	18.39	19.70	648057
2008-12-08	20.08	22.73	20.08	21.68	1809748
2008-12-09	21.84	21.95	19.50	20.17	1151253
2008-12-10	20.35	20.56	19.63	20.42	933872
2008-12-11	20.24	20.36	18.88	19.08	1004142
2008-12-12	18.80	20.33	18.66	20.30	1073968
2008-12-15	20.86	20.86	18.84	19.34	391082
2008-12-16	19.58	20.40	19.26	20.19	609899
2008-12-17	19.89	20.51	19.89	20.03	888216
2008-12-18	19.71	20.23	18.96	19.20	960476
2008-12-19	19.33	19.61	18.49	18.81	492466
2008-12-22	19.23	19.27	17.51	17.98	461081
2008-12-23	18.10	18.11	17.54	17.68	386995
2008-12-24	17.86	17.86	17.27	17.64	111922
2008-12-26	17.62	17.79	17.14	17.51	738763
2008-12-29	17.50	17.56	16.71	16.93	398792
2008-12-30	16.80	17.25	16.57	17.24	654552
2008-12-31	17.07	18.79	17.00	18.41	799576
2009-01-02	18.55	19.24	17.83	18.71	434366
2009-01-05	18.61	19.88	18.44	19.64	760653
2009-01-06	19.86	20.71	19.85	20.19	809509
2009-01-07	20.20	20.20	19.15	19.48	619012
2009-01-08	19.17	19.54	18.72	19.35	488129
2009-01-09	20.75	21.88	19.72	19.97	884393
2009-01-12	20.10	20.10	18.89	19.17	956286
2009-01-13	19.17	19.66	18.70	19.31	546715
2009-01-14	18.90	18.90	18.19	18.63	848989
2009-01-15	18.44	20.12	17.78	19.74	731756
2009-01-16	20.36	20.39	19.05	19.99	476105
2009-01-20	19.97	19.97	18.55	18.89	1233707
2009-01-21	19.05	19.33	18.39	19.28	384629
2009-01-22	18.85	19.09	18.14	18.64	651000
2009-01-23	18.31	19.63	18.03	19.01	549374
2009-01-26	19.02	20.05	18.79	19.32	451144
2009-01-27	19.35	19.95	19.13	19.61	211798
2009-01-28	20.17	21.12	19.80	20.59	514972
2009-01-29	20.12	20.40	19.09	19.20	330023
2009-01-30	19.36	19.36	17.83	18.08	419650
2009-02-02	17.83	18.49	17.49	17.83	418120
2009-02-03	18.08	18.35	17.67	18.01	582975
2009-02-04	18.15	18.36	17.61	17.88	696647
2009-02-05	18.45	21.00	18.23	20.94	1426236
2009-02-06	21.02	22.10	20.88	21.94	899063
2009-02-09	21.99	22.88	21.86	22.15	1148561
2009-02-10	21.55	22.80	21.08	21.34	855955
2009-02-11	21.41	21.62	19.95	21.05	670857
2009-02-12	20.45	21.36	20.20	21.30	883388
2009-02-13	21.44	21.88	20.45	20.77	624841
2009-02-17	20.14	20.20	19.49	19.83	1092882
2009-02-18	19.87	20.12	19.22	19.73	845355
2009-02-19	19.98	20.44	17.68	18.04	1284315
2009-02-20	17.42	17.61	16.22	17.11	1376240
2009-02-23	17.24	17.84	16.56	16.79	847648
2009-02-24	16.71	17.72	16.46	17.53	428543
2009-02-25	17.56	18.69	17.14	18.11	1169807
2009-02-26	18.36	19.06	18.25	18.85	1021490
2009-02-27	18.60	19.50	17.92	19.07	648856
2009-03-02	19.50	19.93	18.40	18.53	853657
2009-03-03	18.67	18.77	17.58	17.85	764943
2009-03-04	18.27	18.88	18.02	18.29	665116
2009-03-05	18.05	18.32	17.31	17.52	351976
2009-03-06	17.46	17.89	16.97	17.45	601139
2009-03-09	17.12	18.61	16.86	17.91	617601
2009-03-10	18.42	19.59	18.31	19.45	507542
2009-03-11	19.41	20.19	19.06	19.97	721701
2009-03-12	19.83	20.79	19.77	20.72	470209
2009-03-13	21.00	21.19	20.45	20.78	421789
2009-03-16	20.82	21.68	20.68	21.21	1017221
2009-03-17	21.21	22.24	21.14	22.13	695583
2009-03-18	22.14	23.77	21.66	23.44	1250359
2009-03-19	23.76	24.16	23.26	23.76	1235011
2009-03-20	23.97	23.97	22.91	23.12	1179818
2009-03-23	23.89	23.89	22.87	23.61	1157474
2009-03-24	23.11	23.22	22.42	22.51	970115
2009-03-25	23.15	24.42	22.31	23.27	585898
2009-03-26	23.85	25.00	23.70	24.90	687184
2009-03-27	24.51	24.84	23.66	24.31	633134
2009-03-30	23.67	23.92	22.70	23.15	385239
2009-03-31	23.18	24.62	23.18	24.25	609188
2009-04-01	23.87	25.42	23.60	25.03	907162
2009-04-02	25.28	27.12	25.28	26.55	622636
2009-04-03	25.76	26.83	25.76	26.80	702872
2009-04-06	26.47	28.05	26.36	27.82	1056155
2009-04-07	27.47	27.47	25.70	25.92	969903
2009-04-08	26.08	26.16	25.38	25.79	440282
2009-04-09	24.99	27.19	24.16	26.51	1136168
2009-04-13	26.48	26.58	25.01	26.31	561758
2009-04-14	26.13	26.75	25.90	26.00	487184
2009-04-15	25.59	26.79	25.22	26.59	533806
2009-04-16	26.75	27.45	26.00	27.35	571686
2009-04-17	27.53	27.86	27.12	27.40	469548
2009-04-20	27.23	27.23	25.42	25.74	404755
2009-04-21	25.77	27.32	25.41	27.09	820724
2009-04-22	25.50	27.33	25.01	26.63	1209660
2009-04-23	27.40	27.99	24.94	26.00	829074
2009-04-24	25.59	27.19	25.31	26.94	1286292
2009-04-27	26.61	27.15	26.45	26.71	797329
2009-04-28	26.36	27.34	26.15	26.76	735962
2009-04-29	27.13	27.92	26.88	27.79	622108
2009-04-30	28.30	28.65	27.71	27.80	967344
2009-05-01	27.76	27.95	27.10	27.85	547664
2009-05-04	27.85	28.68	26.70	28.66	783533
2009-05-05	28.47	29.13	28.38	28.98	503475
2009-05-06	29.73	29.73	28.43	28.89	421096
2009-05-07	29.20	29.20	28.47	29.00	837753
2009-05-08	29.75	29.84	27.87	28.52	565685
2009-05-11	28.07	28.40	27.38	27.62	791636
2009-05-12	27.90	28.00	25.50	26.37	780478
2009-05-13	26.00	26.12	24.55	24.69	701221
2009-05-14	24.59	24.98	24.00	24.59	588798
2009-05-15	24.54	24.63	23.46	23.59	902605
2009-05-18	23.70	24.47	23.34	24.42	787786
2009-05-19	24.49	24.85	24.10	24.50	410551
2009-05-20	24.77	26.18	24.36	24.51	462301
2009-05-21	24.37	24.37	22.93	23.14	510515
2009-05-22	23.29	23.64	22.83	22.87	369670
2009-05-26	22.61	24.26	22.57	24.21	412342
2009-05-27	24.09	25.10	23.96	24.67	774159
2009-05-28	24.81	25.28	23.80	24.27	581318
2009-05-29	24.38	25.12	23.96	24.60	392493
2009-06-01	25.20	26.16	24.72	25.69	456792
2009-06-02	25.79	26.38	25.45	26.16	315939
2009-06-03	25.82	25.85	24.23	24.76	365053
2009-06-04	24.73	24.89	24.07	24.45	356348
2009-06-05	24.77	24.95	23.96	24.18	328297
2009-06-08	24.12	24.19	23.68	23.92	222623
2009-06-09	23.96	24.17	23.59	24.04	247419
2009-06-10	24.15	24.29	23.25	23.84	289249
2009-06-11	23.84	24.75	23.23	24.60	602197
2009-06-12	24.50	25.03	24.00	24.96	426915
2009-06-15	24.83	24.94	24.40	24.65	604746
2009-06-16	24.89	25.28	24.07	24.17	513386
2009-06-17	23.85	24.12	23.52	23.75	362279
2009-06-18	23.69	23.69	23.07	23.14	550662
2009-06-19	23.45	23.54	22.63	22.73	498267
2009-06-22	22.37	22.73	22.15	22.32	349761
2009-06-23	22.23	22.68	22.08	22.50	202449
2009-06-24	22.42	23.96	22.24	23.13	525786
2009-06-25	22.93	23.79	22.53	23.78	221796
2009-06-26	23.84	24.75	23.54	24.44	739463
2009-06-29	24.79	25.26	24.53	25.00	262919
2009-06-30	25.10	25.71	24.85	25.24	364228
2009-07-01	25.32	25.60	24.96	25.31	428069
2009-07-02	24.82	24.82	24.26	24.45	495557
2009-07-06	24.12	24.42	23.68	24.37	420502
2009-07-07	24.38	24.76	23.95	23.97	344687
2009-07-08	23.98	24.33	22.67	23.20	453737
2009-07-09	23.35	23.64	22.97	23.23	383109
2009-07-10	23.15	23.41	22.65	22.72	533341
2009-07-13	22.82	23.22	22.33	23.03	777454
2009-07-14	22.89	23.34	22.54	23.30	793522
2009-07-15	23.73	24.62	23.73	24.49	556560
2009-07-16	24.54	25.33	24.54	25.21	272476
2009-07-17	25.25	25.80	25.25	25.75	289694
2009-07-20	25.89	26.80	25.77	26.46	350490
2009-07-21	26.87	26.96	26.33	26.74	342008
2009-07-22	26.64	27.89	26.37	27.44	704825
2009-07-23	27.26	29.34	27.00	28.54	1287733
2009-07-24	28.24	28.94	27.51	27.60	681800
2009-07-27	27.49	27.54	26.50	26.70	612369
2009-07-28	26.39	27.42	26.39	27.31	516254
2009-07-29	27.28	27.28	26.32	26.70	338779
2009-07-30	27.42	27.83	26.95	27.35	544156
2009-07-31	27.49	27.88	27.22	27.30	371585
2009-08-03	27.44	28.20	27.38	28.08	331391
2009-08-04	28.00	28.81	27.45	28.33	325450
2009-08-05	28.21	28.51	27.76	28.25	126451
2009-08-06	28.30	28.52	26.92	27.12	394103
2009-08-07	27.40	28.46	27.03	27.53	775020
2009-08-10	27.51	27.59	26.76	27.10	209978
2009-08-11	27.07	27.30	26.54	26.81	196762
2009-08-12	26.85	27.75	26.79	27.47	162054
2009-08-13	27.41	27.83	27.17	27.79	173539
2009-08-14	27.79	27.79	26.27	26.59	264908
2009-08-17	25.88	25.94	25.50	25.69	209859
2009-08-18	25.85	26.83	25.78	26.55	281701
2009-08-19	26.21	26.62	26.21	26.36	265380
2009-08-20	26.40	27.31	26.28	27.17	219696
2009-08-21	27.45	27.97	27.44	27.89	168676
2009-08-24	28.11	28.39	27.19	27.32	225946
2009-08-25	27.33	27.76	26.98	27.07	252499
2009-08-26	27.11	27.32	26.66	27.02	217050
2009-08-27	27.09	27.44	26.26	27.19	210652
2009-08-28	27.32	27.59	26.82	27.28	221825
2009-08-31	27.26	27.29	26.07	26.33	289099
2009-09-01	26.13	26.49	25.10	25.26	406993
2009-09-02	25.28	25.39	24.40	24.47	344722
2009-09-03	24.53	24.83	24.24	24.59	258821
2009-09-04	24.59	24.73	24.32	24.46	444813
2009-09-08	25.34	26.28	25.01	25.75	637323
2009-09-09	25.75	26.12	25.46	25.55	450427
2009-09-10	25.59	26.36	24.90	26.29	528007
2009-09-11	26.46	27.65	26.40	27.63	481283
2009-09-14	27.52	27.52	26.55	26.76	426627
2009-09-15	26.93	27.19	26.50	27.04	207666
2009-09-16	27.06	28.96	27.04	28.44	419272
2009-09-17	28.33	29.76	28.00	29.44	786388
2009-09-18	29.47	29.81	29.14	29.54	457621
2009-09-21	29.30	30.09	29.07	29.73	635207
2009-09-22	29.62	29.81	28.55	28.64	388729
2009-09-23	28.91	29.06	28.13	28.14	192951
2009-09-24	28.18	28.39	26.85	27.20	235476
2009-09-25	27.24	27.61	26.75	27.16	432389
2009-09-28	27.18	28.30	27.07	28.26	234798
2009-09-29	28.12	28.82	28.09	28.41	387358
2009-09-30	28.60	28.90	27.71	28.58	436460
2009-10-01	28.65	28.86	28.26	28.57	926875
2009-10-02	27.90	28.42	27.65	27.88	757858
2009-10-05	27.97	28.62	27.76	28.25	338183
2009-10-06	28.43	29.40	28.41	28.92	664275
2009-10-07	28.90	29.44	28.67	29.25	924420
2009-10-08	29.37	30.00	29.27	29.45	457391
2009-10-09	29.53	29.68	29.00	29.47	322794
2009-10-12	29.41	29.72	29.14	29.25	228649
2009-10-13	29.21	29.58	28.93	29.44	219429
2009-10-14	29.70	29.89	29.53	29.69	329429
2009-10-15	29.46	29.82	29.35	29.75	320104
2009-10-16	29.65	29.65	28.97	29.35	421254
2009-10-19	29.60	29.70	29.03	29.55	352791
2009-10-20	29.65	29.65	28.64	29.11	505431
2009-10-21	29.11	29.56	28.06	28.28	535115
2009-10-22	28.76	28.91	27.72	28.08	406784
2009-10-23	27.98	28.25	26.12	26.18	687966
2009-10-26	25.94	26.85	25.48	25.63	465496
2009-10-27	25.45	25.59	25.04	25.36	505171
2009-10-28	25.05	25.17	24.63	24.97	672894
2009-10-29	25.05	25.60	24.98	25.43	338187
2009-10-30	25.34	25.34	24.33	24.85	568235
2009-11-02	25.00	25.80	24.51	24.79	707863
2009-11-03	24.64	25.41	24.17	25.36	402854
2009-11-04	25.37	25.89	24.83	25.00	324127
2009-11-05	25.11	25.62	25.02	25.53	480020
2009-11-06	25.18	26.08	25.14	25.69	234901
2009-11-09	25.95	26.73	25.95	26.68	212045
2009-11-10	26.56	27.08	26.34	27.02	295526
2009-11-11	27.33	27.91	27.19	27.42	252622
2009-11-12	27.42	27.50	26.57	26.70	140654
2009-11-13	26.65	27.32	26.56	27.01	145184
2009-11-16	27.12	27.70	27.12	27.54	438424
2009-11-17	27.57	27.75	27.15	27.64	331616
2009-11-18	27.80	28.20	27.61	27.81	268408
2009-11-19	27.63	27.71	27.06	27.55	255528
2009-11-20	27.53	27.54	26.89	27.23	141537
2009-11-23	27.77	28.03	27.49	27.78	140662
2009-11-24	27.69	27.69	27.05	27.39	103079
2009-11-25	27.51	27.91	27.42	27.75	106283
2009-11-27	27.13	27.66	27.02	27.08	42230
2009-11-30	27.07	27.38	26.56	26.96	260075
2009-12-01	27.31	27.72	27.20	27.38	134626
2009-12-02	27.47	28.36	27.27	27.82	264286
2009-12-03	27.76	28.15	27.28	27.35	116829
2009-12-04	27.73	28.08	27.25	27.53	119224
2009-12-07	27.40	27.50	27.21	27.40	145070
2009-12-08	27.15	27.28	26.75	26.98	197318
2009-12-09	26.87	27.24	26.63	26.92	103668
2009-12-10	27.11	27.68	26.61	26.81	231791
2009-12-11	26.76	27.18	26.47	26.80	396316
2009-12-14	27.05	27.05	26.44	26.75	494428
2009-12-15	26.70	26.93	26.26	26.65	255384
2009-12-16	26.78	26.95	26.38	26.52	248249
2009-12-17	26.33	26.54	25.97	26.05	332213
2009-12-18	26.14	26.29	25.92	26.16	798641
2009-12-21	26.28	26.59	26.07	26.40	262460
2009-12-22	26.27	26.96	26.27	26.91	258307
2009-12-23	27.03	27.10	26.76	26.82	191825
2009-12-24	26.98	27.06	26.81	26.96	97882
2009-12-28	26.91	27.15	26.40	26.53	227263
2009-12-29	26.53	26.60	26.29	26.30	292065
2009-12-30	26.14	26.34	25.94	26.15	320336
2009-12-31	26.25	26.25	25.93	26.05	426858
2010-01-04	26.24	26.27	25.70	25.83	376991
2010-01-05	25.71	25.76	25.17	25.32	714199
2010-01-06	25.16	25.36	25.03	25.12	411328
2010-01-07	25.05	25.13	24.52	24.79	663741
2010-01-08	24.83	24.89	24.38	24.62	448019
2010-01-11	24.55	24.77	24.35	24.72	719576
2010-01-12	24.55	24.84	24.49	24.76	310035
2010-01-13	24.92	25.38	24.53	25.35	427741
2010-01-14	25.16	25.38	24.96	25.30	333595
2010-01-15	25.25	25.25	24.81	25.04	347418
2010-01-19	25.06	25.29	24.79	25.18	234290
2010-01-20	24.94	25.26	24.74	25.14	221755
2010-01-21	25.20	25.38	24.46	24.52	283294
2010-01-22	24.46	24.63	24.02	24.17	338786
2010-01-25	24.33	24.46	23.76	24.02	241856
2010-01-26	23.90	24.52	23.80	24.14	375146
2010-01-27	23.72	23.72	22.35	23.18	1137014
2010-01-28	23.11	23.28	22.50	22.88	434111
2010-01-29	23.00	23.21	22.73	22.81	476355
2010-02-01	22.92	23.25	22.68	23.25	806143
2010-02-02	23.36	23.83	23.26	23.78	445431
2010-02-03	23.58	23.65	23.07	23.32	288259
2010-02-04	23.09	23.18	22.60	22.81	294067
2010-02-05	22.77	23.19	22.51	23.19	313419
2010-02-08	23.07	23.27	22.52	22.57	349214
2010-02-09	22.72	22.94	22.07	22.41	413928
2010-02-10	22.45	22.60	21.90	22.18	281091
2010-02-11	22.18	22.34	22.00	22.32	347844
2010-02-12	21.98	22.62	21.90	22.62	255264
2010-02-16	22.71	23.96	22.55	23.82	766259
2010-02-17	23.83	24.02	23.73	23.74	176957
2010-02-18	23.71	24.06	23.67	23.93	240121
2010-02-19	23.83	23.94	23.68	23.85	191921
2010-02-22	24.03	24.03	23.65	23.85	146263
2010-02-23	23.67	24.21	23.59	24.02	749730
2010-02-24	24.08	24.15	23.84	24.10	539570
2010-02-25	23.89	24.20	23.64	23.90	446170
2010-02-26	23.86	23.97	23.34	23.59	287069
2010-03-01	23.53	24.19	23.41	24.18	338135
2010-03-02	24.39	24.65	24.07	24.19	197221
2010-03-03	24.09	24.40	23.88	24.11	271283
2010-03-04	24.25	24.40	23.89	24.00	535346
2010-03-05	23.97	24.50	23.95	24.44	457515
2010-03-08	24.40	25.22	24.40	25.10	316014
2010-03-09	25.09	25.60	24.87	25.49	330619
2010-03-10	25.66	25.69	25.45	25.62	309090
2010-03-11	25.45	25.98	25.22	25.93	238185
2010-03-12	26.06	26.06	25.56	25.63	221312
2010-03-15	25.66	25.66	24.96	25.13	306424
2010-03-16	25.24	25.55	25.09	25.49	215303
2010-03-17	25.61	26.60	25.48	26.47	384329
2010-03-18	26.34	26.55	25.60	25.81	266501
2010-03-19	25.77	26.01	25.58	25.76	281153
2010-03-22	25.51	26.42	25.48	26.35	297227
2010-03-23	26.38	26.52	25.96	26.10	155597
2010-03-24	25.87	26.03	25.69	25.96	155809
2010-03-25	26.04	26.62	25.55	25.58	248894
2010-03-26	25.80	26.22	25.41	25.76	308080
2010-03-29	26.01	26.66	25.72	26.60	213520
2010-03-30	26.54	26.95	26.53	26.85	273607
2010-03-31	26.88	27.11	26.52	26.54	332650
2010-04-01	26.56	27.42	26.56	26.92	140069
2010-04-05	26.91	27.39	26.77	27.24	94325
2010-04-06	27.10	27.18	26.96	27.12	84996
2010-04-07	26.96	27.52	26.96	27.12	430394
2010-04-08	26.99	28.00	26.76	27.79	454343
2010-04-09	27.96	29.16	27.76	29.07	593802
2010-04-12	29.02	29.17	28.55	28.65	384450
2010-04-13	28.65	28.79	28.32	28.65	242224
2010-04-14	28.85	29.24	28.61	29.19	307430
2010-04-15	29.05	29.56	28.70	29.36	264510
2010-04-16	29.40	29.56	28.60	29.22	354171
2010-04-19	29.29	29.29	28.35	28.84	405606
2010-04-20	28.99	29.63	28.86	29.58	266396
2010-04-21	29.58	30.62	29.58	30.48	411089
2010-04-22	30.16	32.39	29.83	32.18	735396
2010-04-23	32.08	33.76	32.08	32.45	706408
2010-04-26	32.02	34.99	32.01	32.61	1476121
2010-04-27	31.91	32.26	31.15	31.31	696347
2010-04-28	31.57	31.58	30.50	30.70	858822
2010-04-29	31.04	32.20	31.01	32.13	386845
2010-04-30	31.95	32.60	31.81	31.87	360723
2010-05-03	32.01	33.08	31.94	32.79	326925
2010-05-04	32.35	32.35	31.66	32.03	377622
2010-05-05	31.69	32.68	31.33	31.73	1066436
2010-05-06	31.48	31.97	15.91	30.73	576343
2010-05-07	30.45	30.73	29.44	29.63	451773
2010-05-10	31.13	31.57	30.95	31.48	276539
2010-05-11	31.17	31.97	30.66	31.19	232110
2010-05-12	31.36	32.42	31.32	32.26	417807
2010-05-13	32.06	32.36	31.48	32.00	319467
2010-05-14	31.72	31.72	30.11	30.56	404727
2010-05-17	30.88	31.11	29.21	30.26	897290
2010-05-18	30.61	31.33	30.14	30.38	360589
2010-05-19	30.26	30.61	29.90	30.27	326556
2010-05-20	29.49	29.94	28.63	28.63	461020
2010-05-21	28.19	29.72	27.95	29.21	506592
2010-05-24	28.96	30.41	28.65	29.71	579288
2010-05-25	28.79	29.92	28.24	29.79	496363
2010-05-26	30.03	30.71	29.48	29.60	554391
2010-05-27	30.40	31.16	30.05	30.99	334212
2010-05-28	30.87	31.36	30.56	30.68	306714
2010-06-01	30.37	30.83	29.59	29.59	336526
2010-06-02	29.82	30.19	29.54	30.19	162881
2010-06-03	30.05	30.47	29.86	30.15	175461
2010-06-04	29.47	29.51	27.38	27.56	647207
2010-06-07	27.47	27.77	27.00	27.27	410874
2010-06-08	27.28	27.65	26.78	27.30	323391
2010-06-09	27.43	27.90	26.80	26.97	280348
2010-06-10	27.40	28.03	27.29	27.90	154893
2010-06-11	27.48	27.97	27.34	27.97	157923
2010-06-14	28.18	29.40	28.18	28.76	482034
2010-06-15	28.82	29.12	28.46	29.01	214365
2010-06-16	28.71	28.89	28.38	28.47	177427
2010-06-17	28.77	29.17	27.40	27.70	372474
2010-06-18	27.59	27.70	26.97	27.16	248871
2010-06-21	27.60	27.97	27.40	27.60	311691
2010-06-22	27.66	27.97	26.65	26.71	140600
2010-06-23	26.72	26.94	25.97	26.62	198102
2010-06-24	26.41	26.76	26.11	26.39	207255
2010-06-25	26.50	26.50	25.44	26.23	387821
2010-06-28	26.13	26.33	25.82	26.03	398335
2010-06-29	25.48	26.00	25.24	25.83	512146
2010-06-30	25.72	26.37	25.68	25.93	538511
2010-07-01	25.97	25.97	25.21	25.53	755588
2010-07-02	25.38	25.53	24.66	25.20	443645
2010-07-06	25.62	25.84	24.69	25.03	288836
2010-07-07	24.98	25.84	24.76	25.74	336160
2010-07-08	25.97	26.55	25.78	26.44	354689
2010-07-09	26.43	26.67	26.35	26.58	154099
2010-07-12	26.51	26.51	25.16	25.42	446720
2010-07-13	25.80	26.31	25.11	26.24	594364
2010-07-14	26.16	26.30	25.69	26.22	232013
2010-07-15	26.31	26.31	25.18	25.50	327708
2010-07-16	25.33	25.40	24.81	24.84	648488
2010-07-19	25.01	25.01	23.86	24.13	705938
2010-07-20	23.72	26.16	23.62	26.07	1091422
2010-07-21	26.29	27.21	26.10	26.76	925556
2010-07-22	27.45	27.80	25.13	25.72	1142978
2010-07-23	25.92	26.50	25.50	25.92	769040
2010-07-26	25.84	26.25	25.13	25.54	643623
2010-07-27	25.72	26.04	24.91	25.21	512338
2010-07-28	25.11	25.11	24.38	24.58	291456
2010-07-29	24.50	24.82	23.90	24.49	374950
2010-07-30	24.22	24.76	23.99	24.46	270050
2010-08-02	24.79	25.51	24.67	25.40	321277
2010-08-03	25.27	25.27	24.80	25.01	417410
2010-08-04	25.10	25.15	24.76	25.00	194980
2010-08-05	24.71	25.03	24.63	24.79	172072
2010-08-06	24.56	24.82	24.05	24.46	304883
2010-08-09	24.63	24.73	24.24	24.63	241521
2010-08-10	24.38	24.55	24.14	24.29	168135
2010-08-11	23.89	23.89	23.34	23.56	303949
2010-08-12	23.40	23.97	23.25	23.81	377969
2010-08-13	23.72	23.82	22.89	22.95	256480
2010-08-16	22.74	23.16	22.63	23.02	328475
2010-08-17	23.09	23.79	23.09	23.57	189549
2010-08-18	23.49	23.92	23.29	23.60	162572
2010-08-19	23.46	23.46	22.67	22.81	358973
2010-08-20	22.61	22.73	22.37	22.48	218531
2010-08-23	22.52	22.76	21.90	21.96	351893
2010-08-24	21.58	22.10	21.16	21.79	498422
2010-08-25	21.61	22.16	21.29	22.07	362804
2010-08-26	22.05	23.19	22.01	22.99	724448
2010-08-27	23.09	23.31	22.62	23.17	314215
2010-08-30	23.13	23.19	22.22	22.26	193951
2010-08-31	22.05	23.28	22.05	22.95	405944
2010-09-01	23.22	23.43	23.02	23.43	193196
2010-09-02	23.43	24.24	23.36	24.16	214950
2010-09-03	24.40	24.68	24.02	24.41	155477
2010-09-07	24.41	24.70	24.18	24.23	268289
2010-09-08	24.34	24.34	23.71	23.76	204406
2010-09-09	24.06	24.15	23.47	23.77	158321
2010-09-10	23.87	24.18	23.35	23.56	275398
2010-09-13	23.75	24.27	23.61	24.16	215045
2010-09-14	24.14	24.26	23.56	23.61	299323
2010-09-15	23.61	23.66	22.94	23.25	322742
2010-09-16	23.08	23.25	22.11	22.60	475428
2010-09-17	22.77	22.78	22.18	22.53	313840
2010-09-20	22.66	22.85	22.18	22.84	201990
2010-09-21	22.88	23.23	22.42	22.52	260661
2010-09-22	22.45	22.65	22.23	22.41	181293
2010-09-23	22.29	22.68	22.11	22.46	248741
2010-09-24	22.74	23.23	22.58	23.16	189635
2010-09-27	23.22	23.25	22.70	23.06	176542
2010-09-28	23.07	23.95	22.71	23.93	408395
2010-09-29	23.87	23.96	23.53	23.68	264247
2010-09-30	23.75	23.94	23.27	23.70	318266
2010-10-01	23.69	23.91	23.31	23.61	181477
2010-10-04	23.40	23.42	22.61	22.90	247602
2010-10-05	23.06	23.53	22.72	23.37	329178
2010-10-06	23.43	23.55	23.26	23.50	188064
2010-10-07	23.65	23.69	22.85	23.21	206489
2010-10-08	23.20	23.45	22.90	23.40	262030
2010-10-11	23.35	23.51	22.93	22.95	242419
2010-10-12	22.96	23.29	22.69	23.17	258490
2010-10-13	23.33	23.85	23.15	23.63	405943
2010-10-14	23.66	23.87	23.54	23.75	384105
2010-10-15	23.92	24.32	23.72	24.03	439323
2010-10-18	24.00	24.13	22.69	22.74	627309
2010-10-19	22.52	23.57	22.45	23.43	527631
2010-10-20	23.49	24.08	23.31	23.81	329584
2010-10-21	23.95	24.46	23.79	23.90	321023
2010-10-22	24.00	24.24	23.77	24.18	145751
2010-10-25	24.25	24.66	23.91	23.97	263208
2010-10-26	23.80	24.32	23.79	24.15	204703
2010-10-27	24.14	24.42	23.69	23.95	453594
2010-10-28	24.23	24.47	23.20	23.49	483192
2010-10-29	23.06	23.77	22.83	23.46	427407
2010-11-01	23.44	24.18	23.09	24.12	480856
2010-11-02	24.37	25.06	24.19	24.92	542386
2010-11-03	25.01	25.65	24.71	25.46	466630
2010-11-04	25.87	26.42	25.51	26.36	423845
2010-11-05	26.35	27.80	26.33	26.96	434562
2010-11-08	26.91	27.00	26.57	26.86	656064
2010-11-09	26.97	27.03	26.22	26.31	212344
2010-11-10	26.37	26.91	26.18	26.84	335845
2010-11-11	26.60	27.78	26.50	27.57	445633
2010-11-12	27.34	27.64	26.63	26.64	500677
2010-11-15	26.66	26.88	26.41	26.46	334745
2010-11-16	26.24	26.28	25.10	25.44	490567
2010-11-17	25.45	25.45	25.06	25.28	344598
2010-11-18	25.62	25.92	25.22	25.32	266452
2010-11-19	25.25	25.49	25.07	25.49	232432
2010-11-22	25.44	25.51	24.85	25.22	286536
2010-11-23	24.95	25.09	24.58	24.79	323491
2010-11-24	24.94	25.49	24.94	25.22	184555
2010-11-26	25.06	25.11	24.74	24.82	61383
2010-11-29	24.67	24.75	24.35	24.60	289907
2010-11-30	24.35	24.98	24.22	24.86	363868
2010-12-01	25.23	25.93	25.07	25.80	293733
2010-12-02	25.83	27.42	25.83	26.74	434213
2010-12-03	26.61	26.94	26.18	26.90	331911
2010-12-06	26.85	27.00	26.50	26.55	340817
2010-12-07	26.92	27.05	26.30	26.40	257338
2010-12-08	26.50	26.58	26.18	26.35	217906
2010-12-09	26.29	26.64	25.90	26.38	333746
2010-12-10	26.44	26.97	26.32	26.80	154375
2010-12-13	26.86	27.25	26.73	26.99	182456
2010-12-14	27.09	27.46	26.87	26.97	264334
2010-12-15	26.88	27.16	26.26	26.26	245128
2010-12-16	26.28	26.97	26.05	26.94	268100
2010-12-17	26.86	27.65	26.73	27.54	423091
2010-12-20	27.59	28.55	27.32	28.26	451749
2010-12-21	28.40	28.97	28.20	28.73	225367
2010-12-22	28.69	28.93	28.57	28.71	183282
2010-12-23	28.70	28.83	27.98	28.07	140135
2010-12-27	28.02	28.23	27.81	28.16	140486
2010-12-28	28.17	28.25	27.98	28.09	220775
2010-12-29	28.12	28.28	28.03	28.19	80844
2010-12-30	28.21	28.30	27.84	28.25	114454
2010-12-31	28.25	28.37	28.07	28.25	190657
2011-01-03	28.46	29.27	28.38	29.20	495330
2011-01-04	29.22	29.22	28.14	28.40	581685
2011-01-05	28.14	28.32	27.79	28.16	223466
2011-01-06	28.08	28.13	27.84	28.00	1437302
2011-01-07	28.09	28.48	27.30	27.44	276607
2011-01-10	27.29	27.73	26.90	27.66	327665
2011-01-11	27.75	28.02	27.58	27.76	183964
2011-01-12	28.09	28.46	27.89	28.02	223436
2011-01-13	28.07	28.25	27.99	28.08	117265
2011-01-14	28.10	28.94	28.10	28.83	260686
2011-01-18	28.69	28.83	28.38	28.55	172600
2011-01-19	28.50	28.73	27.99	28.22	561336
2011-01-20	28.01	28.52	27.91	28.18	326100
2011-01-21	28.44	28.50	27.94	28.27	193217
2011-01-24	28.22	29.35	28.21	29.10	219723
2011-01-25	29.01	29.25	28.50	28.83	195591
2011-01-26	28.88	29.30	28.57	28.98	332504
2011-01-27	28.99	29.11	28.61	28.85	72184
2011-01-28	28.88	28.98	27.95	28.15	184993
2011-01-31	28.38	29.04	28.18	29.00	420049
2011-02-01	28.20	28.86	26.71	28.82	1099182
2011-02-02	29.00	29.30	28.31	28.85	378685
2011-02-03	28.70	29.36	28.19	29.06	359294
2011-02-04	29.12	29.32	28.84	29.01	161299
2011-02-07	28.89	29.66	28.89	29.38	196022
2011-02-08	29.45	29.89	29.42	29.54	230038
2011-02-09	29.51	29.67	28.95	29.30	291442
2011-02-10	29.09	29.63	28.97	29.38	147007
2011-02-11	29.25	29.69	29.13	29.68	157025
2011-02-14	29.71	29.74	29.48	29.49	120601
2011-02-15	29.33	29.56	28.91	28.92	167654
2011-02-16	29.04	29.94	29.03	29.90	201598
2011-02-17	29.87	30.45	29.61	30.23	278817
2011-02-18	30.31	31.08	30.31	31.08	306313
2011-02-22	30.76	30.76	30.20	30.69	1006514
2011-02-23	30.61	30.91	30.25	30.44	1201455
2011-02-24	31.25	31.64	30.53	31.00	621118
2011-02-25	31.15	32.15	31.11	31.85	410033
2011-02-28	32.03	32.47	31.77	32.32	302753
2011-03-01	32.44	32.60	31.93	32.14	744829
2011-03-02	32.04	32.62	31.61	31.76	376906
2011-03-03	32.13	32.78	32.13	32.50	315416
2011-03-04	32.51	32.66	31.85	32.41	284535
2011-03-07	32.35	32.55	31.56	31.66	612757
2011-03-08	31.67	33.22	31.57	32.35	560355
2011-03-09	32.43	32.43	31.46	31.49	549854
2011-03-10	31.21	31.34	30.59	30.62	264568
2011-03-11	30.42	31.28	30.32	31.01	266874
2011-03-14	30.81	31.45	30.47	30.76	381866
2011-03-15	30.04	30.83	29.89	30.61	390894
2011-03-16	30.55	30.89	29.91	30.02	313388
2011-03-17	30.56	30.69	30.23	30.38	238577
2011-03-18	30.79	30.95	30.40	30.84	301974
2011-03-21	31.37	31.38	31.05	31.17	216404
2011-03-22	31.27	31.41	30.60	30.65	251576
2011-03-23	30.62	30.77	30.05	30.43	349489
2011-03-24	30.66	30.90	30.37	30.69	421442
2011-03-25	30.82	31.21	30.68	30.94	498025
2011-03-28	31.12	31.31	30.73	30.76	221501
2011-03-29	30.72	30.84	30.47	30.74	240371
2011-03-30	30.94	30.95	30.67	30.85	203348
2011-03-31	30.69	30.88	30.10	30.26	381927
2011-04-01	30.41	31.36	30.41	30.99	250475
2011-04-04	31.07	31.61	30.90	31.22	339124
2011-04-05	30.73	31.41	30.69	31.13	191017
2011-04-06	31.10	31.33	30.49	30.85	226145
2011-04-07	30.79	31.03	30.47	30.48	154669
2011-04-08	30.68	30.84	30.11	30.15	114355
2011-04-11	30.12	30.25	29.60	29.67	134168
2011-04-12	29.45	29.55	28.94	29.18	171427
2011-04-13	29.36	29.37	28.66	29.00	132421
2011-04-14	28.76	28.88	28.36	28.46	275624
2011-04-15	28.55	28.85	28.40	28.85	191154
2011-04-18	28.49	28.61	28.31	28.38	207864
2011-04-19	28.43	28.65	28.29	28.46	201420
2011-04-20	28.89	29.45	28.79	29.26	268485
2011-04-21	29.45	29.50	29.23	29.46	117019
2011-04-25	29.34	29.34	28.88	29.05	161192
2011-04-26	29.17	29.45	29.06	29.14	125851
2011-04-27	29.12	29.24	28.91	29.11	140619
2011-04-28	28.99	29.20	28.94	28.95	153099
2011-04-29	28.94	29.30	28.87	29.09	344804
2011-05-02	29.27	29.84	29.15	29.71	253858
2011-05-03	29.65	29.69	28.55	28.76	218566
2011-05-04	28.73	28.75	28.07	28.28	222559
2011-05-05	27.81	28.34	27.32	28.20	381007
2011-05-06	28.41	28.48	27.42	27.49	330036
2011-05-09	27.45	27.52	27.03	27.22	301819
2011-05-10	27.38	27.49	27.09	27.42	269041
2011-05-11	27.27	27.39	26.87	27.03	149177
2011-05-12	26.93	27.30	26.88	27.12	156580
2011-05-13	27.09	27.17	26.78	26.86	130312
2011-05-16	26.63	27.04	26.54	26.85	131909
2011-05-17	26.78	27.03	26.74	26.92	251735
2011-05-18	26.91	27.49	26.79	27.45	198594
2011-05-19	27.58	27.78	27.21	27.70	292696
2011-05-20	27.59	27.85	27.22	27.53	173182
2011-05-23	27.18	27.40	26.89	27.22	141796
2011-05-24	27.36	28.19	27.18	27.73	350527
2011-05-25	27.68	28.34	27.65	27.94	279562
2011-05-26	27.84	28.05	27.59	27.98	150557
2011-05-27	28.11	28.46	28.01	28.23	125628
2011-05-31	28.48	28.82	28.04	28.81	495756
2011-06-01	28.71	28.73	28.22	28.29	359254
2011-06-02	28.28	28.45	27.93	28.17	285560
2011-06-03	27.81	28.16	27.65	27.78	156509
2011-06-06	27.69	27.76	27.31	27.53	230439
2011-06-07	27.72	27.87	27.46	27.67	273977
2011-06-08	27.62	27.80	27.08	27.10	791787
2011-06-09	27.22	27.30	26.79	26.84	225653
2011-06-10	26.69	26.79	26.13	26.35	371457
2011-06-13	26.50	26.57	26.14	26.44	298907
2011-06-14	26.71	27.08	26.54	27.01	285385
2011-06-15	26.71	27.19	26.27	26.40	234507
2011-06-16	26.32	26.69	25.98	26.20	369422
2011-06-17	26.43	27.50	26.43	27.38	316609
2011-06-20	27.17	27.52	27.00	27.48	318463
2011-06-21	27.71	28.11	27.56	27.99	181752
2011-06-22	27.84	28.48	27.67	27.86	259403
2011-06-23	27.45	27.66	27.03	27.54	523548
2011-06-24	27.54	28.15	27.09	27.57	3298843
2011-06-27	27.49	27.76	27.26	27.53	320500
2011-06-28	27.58	27.92	27.47	27.80	403462
2011-06-29	27.95	27.95	27.40	27.57	322365
2011-06-30	27.57	27.91	27.55	27.87	429669
2011-07-01	27.87	28.47	27.70	28.31	353800
2011-07-05	28.30	28.35	27.75	28.10	157719
2011-07-06	28.03	28.17	27.74	28.06	178451
2011-07-07	28.32	28.75	28.27	28.59	191766
2011-07-08	27.79	27.88	26.71	26.78	685401
2011-07-11	26.37	26.49	25.47	25.66	570189
2011-07-12	25.50	25.68	25.22	25.24	375280
2011-07-13	25.43	25.47	24.97	25.08	416358
2011-07-14	25.20	25.20	24.52	24.57	281534
2011-07-15	24.63	24.69	24.19	24.41	286241
2011-07-18	24.33	24.33	23.80	23.93	224070
2011-07-19	24.19	24.75	24.13	24.55	305125
2011-07-20	24.72	24.72	24.26	24.58	312497
2011-07-21	24.75	25.47	24.69	25.24	497797
2011-07-22	25.19	25.22	24.54	24.88	253452
2011-07-25	24.60	25.02	24.51	24.69	380100
2011-07-26	24.96	25.27	24.52	25.15	653328
2011-07-27	25.05	25.10	24.62	24.74	672050
2011-07-28	24.57	24.75	23.70	24.40	450997
2011-07-29	24.28	25.21	23.94	24.85	435492
2011-08-01	25.21	25.47	24.08	24.35	358797
2011-08-02	24.11	24.58	23.28	23.28	321454
2011-08-03	23.31	23.46	22.48	23.17	451277
2011-08-04	22.84	23.01	21.95	21.95	550393
2011-08-05	22.32	22.39	21.26	21.69	459472
2011-08-08	20.92	21.38	19.42	19.42	906135
2011-08-09	19.86	19.92	17.34	18.86	1634730
2011-08-10	18.31	18.45	17.13	17.66	1718207
2011-08-11	17.76	18.66	17.14	18.27	1535635
2011-08-12	18.48	18.78	18.10	18.39	1280822
2011-08-15	18.68	19.30	18.68	19.24	588050
2011-08-16	18.97	19.09	18.48	18.83	678026
2011-08-17	18.95	19.27	18.70	18.76	493441
2011-08-18	18.07	18.44	17.73	18.04	1363707
2011-08-19	17.72	18.04	17.24	17.35	700161
2011-08-22	17.82	17.82	16.89	17.05	735581
2011-08-23	17.14	17.46	16.90	17.36	575232
2011-08-24	17.36	17.83	17.12	17.77	661386
2011-08-25	17.91	18.21	17.29	17.47	367277
2011-08-26	17.39	17.97	16.95	17.94	506425
2011-08-29	18.24	19.24	18.24	19.22	392631
2011-08-30	19.41	20.14	19.00	19.96	812281
2011-08-31	20.01	20.26	19.39	19.72	479908
2011-09-01	19.71	19.93	19.16	19.24	464920
2011-09-02	18.72	18.72	18.00	18.03	419105
2011-09-06	17.46	18.68	17.29	18.52	547457
2011-09-07	18.76	19.66	18.63	19.49	514003
2011-09-08	19.34	19.58	18.64	18.79	365102
2011-09-09	18.51	18.52	17.61	17.80	490144
2011-09-12	17.54	18.07	17.45	18.04	330072
2011-09-13	18.06	18.66	17.91	18.56	347239
2011-09-14	18.69	18.76	18.24	18.53	501803
2011-09-15	18.82	18.99	18.51	18.92	322953
2011-09-16	18.91	19.06	18.39	18.50	384873
2011-09-19	18.14	18.14	17.38	17.66	348494
2011-09-20	17.68	17.98	17.07	17.11	330074
2011-09-21	17.12	17.59	16.55	16.59	849337
2011-09-22	16.04	16.28	15.36	15.68	788573
2011-09-23	15.68	16.33	15.48	16.22	584315
2011-09-26	16.43	16.94	16.22	16.92	559997
2011-09-27	17.42	17.76	16.95	17.18	610725
2011-09-28	17.21	17.45	16.66	16.74	828208
2011-09-29	17.08	17.27	16.69	17.19	423259
2011-09-30	16.91	17.10	16.59	16.65	912551
2011-10-03	16.41	16.98	16.16	16.25	918250
2011-10-04	15.99	17.38	15.87	17.26	854301
2011-10-05	17.22	17.78	16.99	17.45	682376
2011-10-06	17.35	17.91	17.14	17.80	696718
2011-10-07	17.93	17.93	16.65	16.77	535965
2011-10-10	17.13	17.37	16.94	17.25	578915
2011-10-11	17.04	17.38	16.89	17.27	675216
2011-10-12	17.43	17.94	17.33	17.69	554289
2011-10-13	17.61	17.70	16.92	17.40	372789
2011-10-14	17.69	17.89	17.11	17.43	488528
2011-10-17	17.24	17.45	16.79	17.26	1350693
2011-10-18	17.28	18.52	16.96	18.35	530409
2011-10-19	18.37	18.44	17.77	17.90	293294
2011-10-20	17.97	18.16	17.42	18.09	384202
2011-10-21	18.43	18.71	17.85	18.09	677123
2011-10-24	18.26	19.24	18.16	19.22	880439
2011-10-25	19.07	19.31	18.60	18.82	449250
2011-10-26	19.19	19.32	18.82	19.16	496824
2011-10-27	19.16	22.09	19.03	21.35	743854
2011-10-28	21.30	21.86	21.16	21.23	533949
2011-10-31	20.82	21.10	20.49	20.58	524299
2011-11-01	20.15	20.26	19.48	19.75	584786
2011-11-02	20.16	20.66	19.87	20.15	465069
2011-11-03	20.37	21.09	19.96	21.02	649430
2011-11-04	20.84	20.84	20.20	20.53	268198
2011-11-07	20.57	21.10	20.36	20.99	330988
2011-11-08	21.23	21.39	20.64	21.29	344859
2011-11-09	20.65	20.67	19.87	19.96	440311
2011-11-10	20.38	20.54	20.09	20.49	525205
2011-11-11	20.76	21.44	20.67	21.08	428633
2011-11-14	20.95	21.03	20.17	20.62	425001
2011-11-15	20.48	21.29	20.36	21.17	412807
2011-11-16	20.94	22.39	20.70	21.65	690226
2011-11-17	21.75	22.72	21.54	21.68	850003
2011-11-18	21.80	23.00	21.71	22.77	776653
2011-11-21	22.35	22.54	21.85	22.25	594866
2011-11-22	22.24	22.30	21.29	21.44	556629
2011-11-23	21.13	21.13	20.03	20.08	445917
2011-11-25	20.01	20.48	19.94	20.07	197886
2011-11-28	20.82	21.46	20.76	21.16	396269
2011-11-29	21.25	21.65	21.12	21.43	359004
2011-11-30	22.46	23.36	22.27	23.15	750549
2011-12-01	23.18	23.46	22.43	22.88	633618
2011-12-02	23.28	24.11	23.15	23.28	514617
2011-12-05	23.76	24.58	23.76	24.21	640632
2011-12-06	24.06	24.58	23.75	24.32	809659
2011-12-07	24.13	24.45	23.65	24.06	529415
2011-12-08	23.72	23.85	22.31	22.45	749111
2011-12-09	22.55	23.77	22.55	23.32	449544
2011-12-12	22.93	24.74	22.28	23.61	1944882
2011-12-13	23.87	24.27	22.95	23.09	646124
2011-12-14	22.81	23.27	22.29	22.36	566975
2011-12-15	22.74	23.18	22.55	23.05	531988
2011-12-16	23.33	24.13	23.11	23.29	737624
2011-12-19	23.50	23.91	22.82	22.89	1207629
2011-12-20	23.47	24.60	23.47	24.27	517163
2011-12-21	24.24	25.04	24.15	24.90	572104
2011-12-22	25.06	25.95	25.06	25.68	777840
2011-12-23	25.70	25.90	25.48	25.82	347032
2011-12-27	25.79	26.12	25.63	25.84	331359
2011-12-28	25.75	25.95	24.77	24.91	416960
2011-12-29	25.08	25.79	25.01	25.50	342667
2011-12-30	25.49	25.82	25.43	25.66	351192
2012-01-03	26.40	26.73	26.08	26.15	463697
2012-01-04	25.93	26.51	25.63	26.37	338264
2012-01-05	26.04	27.64	26.01	27.42	967917
2012-01-06	27.55	27.65	27.03	27.42	906856
2012-01-09	27.60	28.00	27.37	27.48	579975
2012-01-10	27.99	28.51	27.93	28.06	778397
2012-01-11	27.99	29.68	27.99	29.35	979673
2012-01-12	29.55	30.28	29.22	29.74	891410
2012-01-13	29.32	29.63	28.85	29.25	931442
2012-01-17	29.71	30.08	29.60	29.75	485342
2012-01-18	29.76	30.35	29.56	30.23	1074538
2012-01-19	30.28	30.51	29.92	30.18	737791
2012-01-20	30.11	30.43	29.47	29.69	727032
2012-01-23	29.95	29.95	28.88	28.98	777072
2012-01-24	28.74	29.54	28.59	29.45	618124
2012-01-25	29.43	29.99	29.01	29.83	845507
2012-01-26	30.03	30.16	29.26	29.49	418413
2012-01-27	29.21	29.74	29.21	29.55	399814
2012-01-30	29.17	29.25	28.77	29.14	393258
2012-01-31	29.45	29.61	28.78	29.41	341317
2012-02-01	29.17	29.78	29.01	29.41	885365
2012-02-02	30.51	32.20	30.12	31.16	1644885
2012-02-03	31.93	32.52	31.57	32.50	1906453
2012-02-06	32.30	33.21	32.30	32.67	759901
2012-02-07	32.69	33.33	32.61	32.99	570725
2012-02-08	32.97	33.29	32.57	33.08	289412
2012-02-09	33.32	33.66	32.88	33.54	481108
2012-02-10	33.02	33.23	32.26	32.40	566235
2012-02-13	32.85	33.12	32.62	33.06	420875
2012-02-14	32.74	32.94	32.46	32.88	401755
2012-02-15	33.13	33.98	32.85	33.27	698798
2012-02-16	33.41	33.57	33.21	33.40	381536
2012-02-17	33.66	33.80	33.00	33.04	254072
2012-02-21	33.37	33.44	32.12	32.19	478074
2012-02-22	32.12	32.15	31.40	31.69	308938
2012-02-23	31.67	32.49	31.59	32.30	425355
2012-02-24	32.39	32.77	31.39	31.69	275696
2012-02-27	31.44	32.25	31.15	32.11	361914
2012-02-28	32.33	32.88	31.39	31.65	416674
2012-02-29	31.80	32.31	31.28	31.38	490129
2012-03-01	31.79	32.22	31.22	31.40	361069
2012-03-02	31.30	31.44	30.23	30.56	407195
2012-03-05	30.40	30.85	30.22	30.82	256478
2012-03-06	30.33	31.35	30.17	30.33	488929
2012-03-07	30.49	31.59	30.49	31.20	522365
2012-03-08	31.41	32.35	31.21	32.28	585978
2012-03-09	32.26	33.43	32.20	32.55	514943
2012-03-12	32.54	33.16	32.49	33.00	874895
2012-03-13	33.33	35.43	33.33	35.37	1196205
2012-03-14	35.31	35.50	33.86	34.20	732595
2012-03-15	34.22	35.62	33.89	35.23	463031
2012-03-16	35.21	35.44	34.58	35.19	734256
2012-03-19	35.14	35.98	35.03	35.15	669934
2012-03-20	34.78	35.11	34.15	34.84	337959
2012-03-21	36.51	37.18	35.36	35.81	3090216
2012-03-22	35.35	35.81	34.88	35.67	609425
2012-03-23	35.34	35.46	34.48	34.80	1013255
2012-03-26	35.00	35.35	34.09	34.55	855322
2012-03-27	34.58	35.93	34.42	35.35	672415
2012-03-28	35.29	35.60	34.78	35.59	840669
2012-03-29	35.20	35.48	34.41	35.41	517693
2012-03-30	35.84	35.87	34.71	34.75	420771
2012-04-02	34.54	34.77	34.19	34.60	460577
2012-04-03	34.60	34.80	34.04	34.38	403285
2012-04-04	33.90	34.07	33.31	33.90	364950
2012-04-05	33.81	34.21	33.61	33.99	449902
2012-04-09	33.20	33.95	33.10	33.61	863215
2012-04-10	33.56	33.88	31.99	32.01	828251
2012-04-11	32.43	33.15	32.37	32.99	401226
2012-04-12	32.96	34.01	32.81	33.49	839748
2012-04-13	33.25	33.41	32.76	33.08	392224
2012-04-16	33.45	34.05	32.93	33.08	513732
2012-04-17	33.50	35.58	33.50	34.40	1104676
2012-04-18	34.26	34.31	33.63	33.88	442002
2012-04-19	33.80	33.86	32.49	32.93	553521
2012-04-20	33.25	33.38	32.55	32.99	310530
2012-04-23	32.30	32.90	32.01	32.76	365228
2012-04-24	32.83	33.67	32.44	33.62	376041
2012-04-25	34.11	34.65	34.00	34.44	331105
2012-04-26	34.38	35.21	34.29	34.99	310894
2012-04-27	35.17	35.73	34.72	35.57	299780
2012-04-30	35.53	35.53	35.05	35.22	457849
2012-05-01	35.30	36.97	35.00	36.25	933643
2012-05-02	35.95	37.25	35.75	37.21	967344
2012-05-03	37.23	37.28	36.56	36.98	793991
2012-05-04	36.52	36.69	35.80	36.11	655620
2012-05-07	35.98	36.55	35.78	35.86	706086
2012-05-08	35.50	36.29	34.81	36.13	909419
2012-05-09	35.76	36.55	35.58	35.74	777906
2012-05-10	36.13	36.40	35.33	35.65	433400
2012-05-11	35.24	35.77	34.81	35.72	430051
2012-05-14	35.06	35.47	34.83	34.87	416735
2012-05-15	34.75	35.59	34.38	34.95	317901
2012-05-16	34.95	34.95	32.32	33.26	1696390
2012-05-17	32.33	32.72	30.07	30.24	1850437
2012-05-18	30.26	30.79	29.75	30.40	714088
2012-05-21	30.47	31.41	29.68	31.23	1005956
2012-05-22	31.31	31.73	30.43	30.64	568752
2012-05-23	30.28	31.70	30.18	31.54	476672
2012-05-24	31.55	32.03	31.18	32.01	373470
2012-05-25	31.94	32.34	31.64	32.14	382695
2012-05-29	32.42	33.47	32.33	33.43	460267
2012-05-30	32.99	33.23	32.54	32.56	641408
2012-05-31	32.56	32.75	31.34	32.10	514853
2012-06-01	31.16	31.52	30.47	30.47	781603
2012-06-04	30.74	30.74	29.75	29.84	588105
2012-06-05	29.69	30.58	29.64	30.35	627316
2012-06-06	30.69	32.03	30.69	31.87	441018
2012-06-07	32.45	33.00	31.97	32.02	433300
2012-06-08	31.92	33.49	31.43	33.29	632797
2012-06-11	33.48	33.69	31.92	31.95	462197
2012-06-12	32.14	32.89	31.94	32.59	495457
2012-06-13	32.46	32.84	30.84	31.00	726916
2012-06-14	31.07	31.59	30.89	31.21	379127
2012-06-15	31.34	32.32	31.30	32.19	633410
2012-06-18	32.01	32.52	31.66	32.25	353480
2012-06-19	32.59	34.26	32.48	33.69	624496
2012-06-20	33.42	34.04	33.20	33.75	342146
2012-06-21	33.67	33.94	32.06	32.16	240328
2012-06-22	32.41	33.29	32.05	33.13	688286
2012-06-25	32.52	32.77	32.08	32.64	420631
2012-06-26	32.78	33.49	32.01	33.23	461653
2012-06-27	33.52	35.03	33.52	34.92	601111
2012-06-28	34.52	35.59	34.38	35.53	570937
2012-06-29	36.44	38.09	36.36	37.34	1056342
2012-07-02	37.38	38.62	37.30	38.51	959169
2012-07-03	38.29	38.70	37.63	38.09	567744
2012-07-05	37.98	38.42	37.69	38.27	764318
2012-07-06	37.73	38.39	37.71	38.22	340907
2012-07-09	38.04	38.15	37.54	37.80	637780
2012-07-10	38.25	38.47	37.05	37.19	510432
2012-07-11	37.29	37.43	36.50	36.97	394508
2012-07-12	36.74	38.36	36.68	38.24	1389033
2012-07-13	38.37	39.29	38.18	38.58	880209
2012-07-16	38.48	38.92	38.00	38.19	499434
2012-07-17	38.54	38.61	37.58	38.02	500923
2012-07-18	37.91	38.34	37.76	37.82	596177
2012-07-19	38.08	38.79	37.75	38.31	554197
2012-07-20	37.94	39.23	37.94	38.83	501293
2012-07-23	37.80	39.12	37.67	38.30	436086
2012-07-24	38.42	38.47	37.04	37.48	311220
2012-07-25	37.54	37.54	34.48	34.83	1568218
2012-07-26	35.73	35.93	34.09	34.81	701638
2012-07-27	35.09	36.60	34.56	36.10	326139
2012-07-30	36.22	36.51	35.09	35.34	446419
2012-07-31	35.11	35.74	34.72	34.75	435139
2012-08-01	35.09	33.92	33.92	33.92	41790
2012-08-02	33.22	38.95	32.74	38.28	1810860
2012-08-03	39.19	39.33	37.63	38.07	901685
2012-08-06	38.27	40.28	38.27	39.60	504357
2012-08-07	39.75	40.53	39.31	39.47	461916
2012-08-08	39.22	39.72	38.73	39.09	549225
2012-08-09	39.12	39.53	38.27	38.49	723164
2012-08-10	38.57	39.02	37.90	38.51	395859
2012-08-13	38.37	39.42	38.32	39.42	291253
2012-08-14	39.79	39.97	39.48	39.57	466468
2012-08-15	39.17	39.32	38.74	39.03	386970
2012-08-16	39.06	40.70	38.91	40.46	514210
2012-08-17	40.34	41.05	40.15	40.75	328871
2012-08-20	40.42	40.50	39.67	40.06	267701
2012-08-21	40.32	40.47	39.44	39.59	381079
2012-08-22	39.60	41.37	39.60	41.34	707686
2012-08-23	41.26	43.55	41.23	42.08	1618026
2012-08-24	41.87	43.00	41.87	42.82	1239763
2012-08-27	43.02	43.05	42.36	42.64	404612
2012-08-28	42.49	43.18	42.33	42.73	434350
2012-08-29	42.90	42.94	42.06	42.66	344282
2012-08-30	42.41	42.62	41.93	42.01	212356
2012-08-31	42.37	42.90	41.81	42.65	224546
2012-09-04	42.71	43.59	42.14	43.19	289496
2012-09-05	43.05	43.48	42.37	42.66	246456
2012-09-06	43.30	44.03	42.83	43.90	307900
2012-09-07	44.31	45.06	44.02	44.69	298717
2012-09-10	44.60	45.48	44.15	44.32	364852
2012-09-11	44.39	45.21	44.23	44.83	304440
2012-09-12	45.21	46.43	45.04	46.38	411349
2012-09-13	46.31	47.36	45.05	47.13	586896
2012-09-14	47.44	48.10	46.17	46.78	486796
2012-09-17	46.63	46.91	45.72	45.98	360685
2012-09-18	45.89	46.72	45.51	45.90	352491
2012-09-19	46.06	46.71	45.72	45.96	478910
2012-09-20	45.70	46.13	44.82	45.58	379736
2012-09-21	46.20	47.00	45.58	45.74	830008
2012-09-24	45.94	46.51	45.08	45.55	463057
2012-09-25	45.47	46.73	44.73	44.83	403380
2012-09-26	44.83	44.83	42.50	43.30	662378
2012-09-27	42.87	47.82	42.84	47.41	1786251
2012-09-28	47.30	47.80	46.00	46.26	4175275
2012-10-01	46.36	47.72	46.36	47.54	1011671
2012-10-02	47.85	48.50	47.26	48.47	671564
2012-10-03	48.60	48.62	47.81	48.35	663413
2012-10-04	48.49	50.06	48.28	49.54	1044653
2012-10-05	50.00	50.90	49.15	49.63	466042
2012-10-08	49.25	49.34	48.46	49.19	343053
2012-10-09	48.95	49.09	47.43	47.44	565833
2012-10-10	47.57	48.93	47.42	48.06	323817
2012-10-11	48.71	48.95	47.58	48.16	286550
2012-10-12	48.19	48.42	46.92	47.40	472719
2012-10-15	48.11	48.79	47.41	48.32	419435
2012-10-16	48.66	49.14	47.30	49.08	572025
2012-10-17	49.53	50.50	49.22	49.42	629880
2012-10-18	48.94	51.07	48.73	50.79	843389
2012-10-19	50.33	51.05	49.16	49.85	428619
2012-10-22	49.98	50.65	49.45	49.89	223871
2012-10-23	49.26	49.90	48.09	49.65	532366
2012-10-24	49.84	50.86	49.11	50.83	464836
2012-10-25	51.43	51.54	49.37	49.52	501236
2012-10-26	49.50	49.64	47.41	48.22	1258824
2012-10-31	49.39	53.75	49.26	52.97	2012173
2012-11-01	53.10	53.17	51.75	52.00	1065777
2012-11-02	52.21	53.00	51.46	51.48	510620
2012-11-05	51.50	53.63	51.17	53.38	554537
2012-11-06	53.58	54.10	52.92	53.31	570830
2012-11-07	52.50	53.49	52.05	52.97	574993
2012-11-08	52.71	53.10	51.34	51.57	593377
2012-11-09	51.81	53.26	51.41	52.50	678402
2012-11-12	52.97	53.85	51.88	53.08	434991
2012-11-13	53.08	54.93	52.99	53.82	910506
2012-11-14	54.09	54.80	51.99	52.23	630687
2012-11-15	52.16	52.61	49.91	51.38	951442
2012-11-16	51.25	53.23	50.73	53.02	652545
2012-11-19	53.97	55.03	53.68	54.54	454147
2012-11-20	54.70	55.56	54.49	55.49	480055
2012-11-21	55.59	56.29	54.87	55.19	465509
2012-11-23	55.36	56.31	55.01	56.31	304105
2012-11-26	55.92	56.40	55.41	55.72	431725
2012-11-27	55.72	55.84	54.15	54.20	1631751
2012-11-28	54.33	54.52	53.24	54.26	1369991
2012-11-29	54.73	55.35	54.00	54.24	955950
2012-11-30	54.58	54.58	52.41	53.22	1317953
2012-12-03	53.65	53.78	53.07	53.17	563781
2012-12-04	53.56	55.05	53.00	54.77	682287
2012-12-05	54.95	54.95	52.04	52.18	822570
2012-12-06	52.18	52.53	51.50	51.75	718602
2012-12-07	52.15	52.75	51.40	52.69	458790
2012-12-10	52.52	53.22	52.18	52.64	441038
2012-12-11	53.14	53.95	52.56	53.92	871790
2012-12-12	53.95	55.60	53.73	54.83	1309589
2012-12-13	54.83	55.60	54.59	55.41	1090552
2012-12-14	55.58	55.80	55.33	55.77	546769
2012-12-17	55.82	57.00	54.78	56.89	1036336
2012-12-18	57.11	57.87	56.57	57.75	732649
2012-12-19	57.63	58.19	56.31	57.39	1076470
2012-12-20	57.28	58.79	56.80	58.60	675115
2012-12-21	58.10	58.11	57.10	57.71	1213952
2012-12-24	57.98	58.02	57.11	57.45	167544
2012-12-26	57.58	57.66	56.88	57.10	327850
2012-12-27	57.28	57.74	55.73	56.91	263000
2012-12-28	56.42	57.60	56.42	57.18	477419
2012-12-31	57.03	58.75	56.88	58.50	706052
2013-01-02	60.09	62.40	60.09	62.30	1106538
2013-01-03	62.41	62.59	61.69	62.27	712703
2013-01-04	62.70	63.38	62.29	63.28	532332
2013-01-07	63.10	64.78	63.02	63.34	1133785
2013-01-08	63.36	64.74	62.98	64.74	897027
2013-01-09	64.99	65.16	64.11	64.47	636155
2013-01-10	64.51	66.04	63.88	65.60	728970
2013-01-11	65.74	67.42	64.31	64.95	563291
2013-01-14	64.95	64.95	62.98	63.16	1056463
2013-01-15	62.84	63.85	62.58	63.71	648825
2013-01-16	63.47	63.55	62.32	62.38	674324
2013-01-17	62.59	64.18	62.59	63.66	725101
2013-01-18	63.74	64.48	63.30	64.01	397273
2013-01-22	64.16	65.28	64.04	64.95	342358
2013-01-23	64.87	65.09	63.92	64.41	449920
2013-01-24	64.56	66.04	64.56	65.19	512282
2013-01-25	65.51	66.81	65.34	66.60	534459
2013-01-28	66.61	66.73	63.49	64.57	944188
2013-01-29	64.70	66.15	64.58	65.78	364145
2013-01-30	65.72	65.91	63.34	64.00	654549
2013-01-31	63.81	64.92	63.31	64.77	608054
2013-02-01	65.70	66.65	65.16	65.65	799005
2013-02-04	64.92	65.50	64.63	65.31	351910
2013-02-05	65.49	66.34	65.09	66.00	416061
2013-02-06	65.54	66.61	65.54	66.21	771214
2013-02-07	66.00	66.00	63.10	64.30	1353207
2013-02-08	64.33	65.26	64.33	64.81	262450
2013-02-11	64.73	65.31	64.34	64.56	460265
2013-02-12	64.50	66.46	64.28	66.00	756055
2013-02-13	66.25	66.45	65.45	65.96	394471
2013-02-14	65.64	67.94	65.47	67.34	876451
2013-02-15	67.38	69.23	67.38	69.09	1323247
2013-02-19	69.07	69.61	66.59	67.55	1071315
2013-02-20	67.17	67.20	62.13	62.21	1588916
2013-02-21	62.04	62.04	59.08	61.05	1868155
2013-02-22	62.39	64.72	62.27	63.50	1049456
2013-02-25	63.72	63.93	60.42	60.43	782766
2013-02-26	61.60	62.25	60.06	61.97	909509
2013-02-27	62.01	64.15	62.01	63.40	576636
2013-02-28	63.39	64.71	62.79	64.31	768210
2013-03-01	63.50	66.42	63.13	66.34	1626661
2013-03-04	66.03	68.31	65.95	67.44	1497248
2013-03-05	67.95	70.46	67.78	69.67	1578771
2013-03-06	70.08	71.09	68.72	69.49	930453
2013-03-07	69.00	70.35	66.78	70.03	821931
2013-03-08	70.99	72.31	69.65	71.57	897344
2013-03-11	70.08	71.10	69.61	70.39	1092309
2013-03-12	70.39	70.39	69.02	69.81	802626
2013-03-13	69.81	70.60	69.13	69.79	1261024
2013-03-14	69.97	72.31	69.83	71.49	862901
2013-03-15	71.45	71.95	70.64	71.13	1105035
2013-03-18	69.98	70.78	69.37	70.30	913861
2013-03-19	70.86	71.92	69.80	70.44	861029
2013-03-20	70.75	71.41	70.74	70.95	503807
2013-03-21	70.61	70.75	68.38	68.78	777522
2013-03-22	69.13	69.39	67.68	67.90	661017
2013-03-25	68.22	68.83	64.82	66.54	1922223
2013-03-26	66.93	67.44	66.22	67.00	880723
2013-03-27	66.30	66.97	64.33	65.96	873775
2013-03-28	67.46	67.70	65.93	66.63	862556
2013-04-01	66.78	67.13	64.16	64.47	750576
2013-04-02	64.74	65.63	63.44	63.80	733467
2013-04-03	63.99	64.10	61.39	61.72	1109781
2013-04-04	61.86	63.27	61.86	62.53	1021424
2013-04-05	60.99	67.23	60.25	66.83	1978633
2013-04-08	67.94	69.21	66.42	67.43	1388825
2013-04-09	67.53	68.23	66.85	67.10	798361
2013-04-10	67.13	67.76	66.02	67.08	648886
2013-04-11	66.94	68.70	66.82	67.54	662038
2013-04-12	66.92	68.13	65.38	65.82	835816
2013-04-15	64.85	65.07	62.16	62.28	927813
2013-04-16	63.33	64.72	63.13	64.56	1173067
2013-04-17	65.02	65.75	63.24	64.11	1094408
2013-04-18	64.17	64.40	61.59	62.05	1150732
2013-04-19	62.23	63.99	62.23	63.06	635839
2013-04-22	63.19	64.40	62.07	64.22	840985
2013-04-23	64.22	66.20	63.82	65.13	694789
2013-04-24	64.70	66.90	64.70	66.62	993878
2013-04-25	67.52	69.13	67.11	68.55	1366677
2013-04-26	67.62	68.73	67.62	68.34	766776
2013-04-29	68.75	68.82	67.56	67.68	754011
2013-04-30	67.24	68.11	66.78	67.75	6960311
2013-05-01	67.75	67.82	64.95	65.01	1493969
2013-05-02	65.30	67.46	65.20	67.18	1377530
2013-05-03	68.24	70.23	68.05	69.42	1751183
2013-05-06	69.42	70.23	68.76	69.77	663310
2013-05-07	69.83	70.71	69.04	70.53	818672
2013-05-08	70.50	71.73	69.98	71.58	871866
2013-05-09	71.53	71.80	70.59	70.73	654467
2013-05-10	70.72	72.01	70.54	71.96	772778
2013-05-13	72.00	72.00	70.94	71.36	698909
2013-05-14	71.52	72.55	71.25	72.01	1048485
2013-05-15	72.00	76.07	70.80	74.10	1731039
2013-05-16	74.25	75.74	73.73	75.38	979285
2013-05-17	75.70	77.44	75.51	77.30	810762
2013-05-20	77.11	77.44	75.90	76.34	533204
2013-05-21	76.50	76.86	75.12	76.65	606955
2013-05-22	77.11	77.84	73.87	74.28	814479
2013-05-23	73.11	75.33	72.25	74.89	657892
2013-05-24	74.26	75.52	73.38	75.24	403124
2013-05-28	76.02	77.73	75.83	76.83	503829
2013-05-29	75.94	76.12	74.28	74.94	497495
2013-05-30	75.25	76.22	74.69	75.60	501763
2013-05-31	75.05	76.20	73.69	73.75	611844
2013-06-03	73.98	74.35	70.65	71.78	1455020
2013-06-04	71.70	72.99	69.10	70.00	808318
2013-06-05	69.52	69.93	67.28	68.40	1051560
2013-06-06	68.26	69.95	67.79	69.92	620720
2013-06-07	70.34	71.33	69.75	71.05	437456
2013-06-10	71.08	71.37	69.51	70.97	521449
2013-06-11	69.38	70.83	68.38	68.41	533245
2013-06-12	68.66	69.84	68.27	68.55	957802
2013-06-13	68.76	72.16	68.28	72.00	710038
2013-06-14	71.93	72.71	71.18	71.51	373954
2013-06-17	72.33	73.41	71.90	72.68	571879
2013-06-18	72.78	73.50	72.00	73.02	370769
2013-06-19	73.00	73.45	71.55	71.58	648022
2013-06-20	69.63	70.13	67.76	68.10	848107
2013-06-21	68.67	68.90	64.79	65.75	1917816
2013-06-24	64.31	65.40	62.39	64.37	1243061
2013-06-25	65.65	66.23	65.07	66.00	950609
2013-06-26	66.57	67.40	66.19	66.53	606224
2013-06-27	67.44	68.56	66.59	68.43	856856
2013-06-28	68.06	68.35	66.02	66.27	3861929
2013-07-01	67.02	68.08	66.74	67.40	765725
2013-07-02	67.27	68.24	65.83	65.93	615889
2013-07-03	64.74	66.39	64.74	66.06	511565
2013-07-05	66.79	66.91	64.69	65.66	697553
2013-07-08	66.05	67.20	64.84	64.93	675501
2013-07-09	65.60	67.75	65.06	67.25	784380
2013-07-10	67.52	68.07	65.68	67.55	1102306
2013-07-11	69.15	70.91	69.15	70.79	1417659
2013-07-12	70.69	71.46	70.17	71.29	620635
2013-07-15	71.27	72.00	69.90	70.02	527088
2013-07-16	70.10	70.21	68.06	68.35	782040
2013-07-17	68.85	69.33	67.83	69.22	686916
2013-07-18	69.19	70.34	68.92	69.74	461077
2013-07-19	69.29	70.69	69.03	70.48	454363
2013-07-22	70.46	70.97	69.06	69.26	590267
2013-07-23	69.53	69.55	68.45	68.53	529617
2013-07-24	68.66	68.95	67.21	67.31	559283
2013-07-25	67.51	68.51	66.01	66.58	891644
2013-07-26	66.12	66.94	66.07	66.55	734693
2013-07-29	66.37	67.19	65.32	65.68	418194
2013-07-30	66.00	67.11	65.15	66.82	734282
2013-07-31	67.03	68.60	66.55	67.48	657663
2013-08-01	68.44	69.44	68.29	68.50	757708
2013-08-02	68.35	69.74	65.84	69.55	650748
2013-08-05	69.23	69.79	68.66	69.76	490561
2013-08-06	69.41	69.62	66.60	66.82	1006592
2013-08-07	66.50	67.49	65.73	66.00	911125
2013-08-08	66.01	68.76	65.52	67.92	1505705
2013-08-09	67.87	68.49	67.34	67.56	842886
2013-08-12	66.98	68.00	66.98	67.21	527518
2013-08-13	67.27	67.43	66.34	66.93	564482
2013-08-14	66.92	66.92	65.65	65.95	385832
2013-08-15	65.80	66.07	64.00	65.15	681863
2013-08-16	64.89	66.78	64.89	65.59	554709
2013-08-19	65.56	65.56	64.39	64.60	495447
2013-08-20	64.69	67.05	64.45	66.68	338515
2013-08-21	66.29	66.87	65.58	66.02	431301
2013-08-22	66.52	67.96	66.26	67.69	372639
2013-08-23	67.75	67.81	65.44	65.53	494232
2013-08-26	65.57	66.52	65.01	65.62	357134
2013-08-27	64.58	65.03	64.21	64.31	521979
2013-08-28	64.27	65.10	64.24	64.27	432768
2013-08-29	64.25	65.37	63.87	64.12	664322
2013-08-30	64.15	64.71	63.81	64.16	614867
2013-09-03	65.42	65.80	63.53	64.25	634020
2013-09-04	64.32	64.90	63.71	64.06	401643
2013-09-05	63.99	64.71	63.99	64.34	418698
2013-09-06	65.10	66.30	64.88	65.50	628877
2013-09-09	66.45	68.96	66.24	68.80	1049109
2013-09-10	69.29	69.86	68.83	69.51	467992
2013-09-11	69.35	69.88	68.03	69.46	525323
2013-09-12	69.39	70.53	69.10	70.12	627317
2013-09-13	70.14	70.88	69.82	70.76	413765
2013-09-16	71.45	72.95	70.13	70.27	561655
2013-09-17	70.25	71.19	70.14	70.89	398520
2013-09-18	71.04	73.15	69.66	72.95	853685
2013-09-19	73.24	73.86	72.43	72.68	724336
2013-09-20	73.01	73.38	70.77	70.96	729556
2013-09-23	70.81	71.14	69.28	69.68	607999
2013-09-24	69.67	72.51	69.49	71.84	843213
2013-09-25	71.86	72.33	70.58	71.42	537121
2013-09-26	71.60	72.33	71.21	71.99	713644
2013-09-27	71.75	73.30	71.43	73.19	832135
2013-09-30	72.39	73.42	72.15	72.55	815910
2013-10-01	72.17	74.19	72.17	73.89	1259797
2013-10-02	73.51	74.17	72.91	74.10	604894
2013-10-03	73.97	74.30	71.49	72.90	671625
2013-10-04	72.82	73.80	72.82	73.33	741228
2013-10-07	72.39	73.42	71.69	72.79	613239
2013-10-08	72.65	72.87	70.71	70.82	849953
2013-10-09	71.00	71.69	69.18	70.53	839576
2013-10-10	71.75	72.86	71.75	72.39	657245
2013-10-11	72.36	73.48	72.16	73.09	697091
2013-10-14	72.41	73.18	71.55	72.88	605887
2013-10-15	72.77	73.12	70.64	70.67	1165596
2013-10-16	71.13	71.56	70.68	71.31	740510
2013-10-17	71.11	73.56	70.41	73.48	724121
2013-10-18	73.77	74.99	73.66	74.85	724612
2013-10-21	74.82	74.82	72.58	73.01	808876
2013-10-22	73.60	73.96	72.53	73.84	490379
2013-10-23	73.27	73.92	72.67	73.40	238512
2013-10-24	73.63	76.91	73.63	76.71	1026838
2013-10-25	76.75	77.07	76.21	76.86	504341
2013-10-28	76.66	77.35	76.07	76.73	363955
2013-10-29	77.11	77.47	76.22	77.04	527168
2013-10-30	77.17	77.39	75.60	75.95	561015
2013-10-31	76.30	78.22	73.46	75.01	865242
2013-11-01	75.73	77.37	75.05	76.67	688440
2013-11-04	76.90	79.67	76.21	79.20	1038055
2013-11-05	78.75	78.99	77.43	78.06	353022
2013-11-06	78.35	78.76	76.97	77.41	532730
2013-11-07	77.57	78.39	75.38	75.43	543763
2013-11-08	75.20	76.24	74.15	76.22	428972
2013-11-11	76.21	76.92	75.53	76.77	320035
2013-11-12	76.00	76.59	75.44	75.94	480196
2013-11-13	75.19	76.41	74.81	76.31	418656
2013-11-14	76.55	79.62	75.99	79.29	1110861
2013-11-15	79.27	79.91	78.67	79.10	466740
2013-11-18	79.32	79.39	77.04	77.46	620579
2013-11-19	77.15	77.75	75.78	76.29	766630
2013-11-20	76.63	77.76	76.53	77.01	512340
2013-11-21	77.27	78.62	77.00	78.44	438747
2013-11-22	78.61	78.76	77.78	78.24	336530
2013-11-25	78.26	78.91	77.85	78.10	346007
2013-11-26	78.13	78.75	77.75	78.33	407945
2013-11-27	78.49	78.49	77.46	78.37	400591
2013-11-29	78.37	78.86	77.66	78.00	162568
2013-12-02	77.87	78.43	76.63	77.12	382693
2013-12-03	76.68	77.20	75.07	75.65	737133
2013-12-04	75.27	76.71	74.61	75.35	406769
2013-12-05	75.13	75.66	74.35	74.52	406268
2013-12-06	75.59	76.53	75.11	75.66	437124
2013-12-09	75.98	76.80	75.32	75.41	447926
2013-12-10	75.30	76.10	74.65	74.73	312736
2013-12-11	74.67	74.67	72.79	72.85	746403
2013-12-12	72.93	73.25	72.26	72.56	622880
2013-12-13	73.43	75.02	73.19	73.97	1366026
2013-12-16	75.05	75.16	73.54	73.94	442117
2013-12-17	73.91	73.91	72.53	73.09	319793
2013-12-18	74.54	75.88	72.64	75.69	736314
2013-12-19	75.31	75.31	72.84	72.86	532837
2013-12-20	72.46	73.36	72.10	73.31	966680
2013-12-23	73.80	74.59	73.43	74.37	548444
2013-12-24	74.54	75.00	74.01	74.65	113761
2013-12-26	74.92	75.21	74.35	75.00	353311
2013-12-27	75.31	75.86	74.97	75.35	296394
2013-12-30	75.54	77.57	75.50	76.78	574550
2013-12-31	77.06	78.00	76.84	77.43	453635
2014-01-02	77.25	77.25	75.10	75.51	476085
2014-01-03	75.61	76.94	75.53	76.67	429817
2014-01-06	76.86	77.05	74.72	74.95	537200
2014-01-07	75.25	75.52	74.55	74.82	421263
2014-01-08	74.82	76.17	74.60	75.80	419907
2014-01-09	76.48	76.97	75.00	76.93	437604
2014-01-10	77.33	78.74	77.04	78.64	701771
2014-01-13	78.36	79.74	76.12	76.47	906575
2014-01-14	76.77	78.11	75.63	77.61	356520
2014-01-15	77.63	78.12	77.42	78.00	240684
2014-01-16	77.89	79.33	77.89	78.54	459170
2014-01-17	78.40	78.72	77.90	78.06	276367
2014-01-21	78.82	79.88	78.53	79.52	626964
2014-01-22	79.59	81.01	79.22	80.89	845218
2014-01-23	81.39	81.95	79.95	80.39	860540
2014-01-24	79.78	80.01	77.23	78.47	1094741
2014-01-27	78.60	79.08	76.30	76.62	593681
2014-01-28	76.84	79.43	76.84	78.54	608348
2014-01-29	77.50	78.61	77.14	77.81	345621
2014-01-30	78.83	78.95	77.34	78.02	348708
2014-01-31	76.51	79.25	76.50	78.75	598826
2014-02-03	78.61	79.27	75.38	75.66	1129988
2014-02-04	76.02	76.46	74.45	75.50	1777981
2014-02-05	73.55	76.84	72.52	74.30	2127321
2014-02-06	74.48	79.32	74.48	78.76	1895468
2014-02-07	78.98	80.86	78.95	80.44	1097443
2014-02-10	80.48	81.41	80.08	80.75	1076074
2014-02-11	80.67	81.15	79.89	80.89	526464
2014-02-12	82.11	82.88	80.86	82.38	1244483
2014-02-13	81.84	83.71	81.29	82.71	831137
2014-02-14	82.55	84.75	82.40	84.55	667725
2014-02-18	84.96	86.00	84.41	85.09	667719
2014-02-19	85.07	85.93	84.28	84.40	411683
2014-02-20	84.52	84.90	83.75	84.34	373833
2014-02-21	84.58	85.09	84.09	84.10	441596
2014-02-24	84.29	84.71	83.54	83.62	464497
2014-02-25	83.82	84.50	83.06	83.86	517048
2014-02-26	84.35	88.51	83.92	87.90	1058747
2014-02-27	87.95	88.29	86.50	87.27	663486
2014-02-28	87.63	88.53	87.28	88.40	597010
2014-03-03	87.03	88.55	87.00	87.96	459252
2014-03-04	88.72	89.73	88.50	89.31	663972
2014-03-05	88.97	89.80	88.72	89.27	353515
2014-03-06	89.56	91.22	89.33	90.00	488725
2014-03-07	90.86	91.50	90.14	90.88	551877
2014-03-10	90.50	90.57	88.34	88.81	668420
2014-03-11	89.13	90.24	88.02	88.36	631386
2014-03-12	88.11	88.40	87.37	87.99	421283
2014-03-13	88.40	88.40	84.29	84.71	937913
2014-03-14	84.65	86.56	84.65	86.05	395414
2014-03-17	86.55	88.00	86.55	87.34	344861
2014-03-18	87.73	88.58	87.37	88.15	297417
2014-03-19	91.88	91.88	86.74	87.04	461040
2014-03-20	86.34	87.12	85.57	86.24	650877
2014-03-21	86.30	86.80	84.18	84.50	564492
2014-03-24	85.00	85.38	83.37	84.69	493129
2014-03-25	85.20	86.09	85.11	85.95	403740
2014-03-26	86.00	86.00	82.82	83.33	1106726
2014-03-27	83.23	85.32	82.96	85.24	760028
2014-03-28	85.70	87.62	85.41	87.25	819034
2014-03-31	88.19	88.76	87.07	88.66	665683
2014-04-01	89.00	89.82	88.74	89.57	855543
2014-04-02	89.54	89.80	88.92	89.23	565797
2014-04-03	89.34	89.87	88.62	89.25	890636
2014-04-04	89.99	94.25	88.76	90.29	1329585
2014-04-07	90.10	90.64	85.36	86.80	1412780
2014-04-08	86.86	87.12	85.34	86.07	564230
2014-04-09	86.35	89.13	85.92	88.73	491894
2014-04-10	88.70	88.96	86.31	86.56	470760
2014-04-11	85.79	87.00	84.20	84.65	503076
2014-04-14	85.55	85.55	84.04	85.02	571357
2014-04-15	85.09	86.30	84.03	85.08	828463
2014-04-16	85.76	87.13	85.59	87.08	340976
2014-04-17	87.12	87.87	86.68	86.76	304111
2014-04-21	87.15	87.77	86.98	87.43	254789
2014-04-22	87.57	88.39	86.68	86.90	559663
2014-04-23	86.91	87.34	85.85	86.19	732330
2014-04-24	86.43	86.69	83.41	85.26	1131947
2014-04-25	84.78	84.78	82.66	83.07	1030350
2014-04-28	83.57	83.74	78.58	79.88	2154472
2014-04-29	80.16	81.58	78.95	81.25	790137
2014-04-30	81.09	83.75	80.95	83.33	996282
2014-05-01	83.44	86.00	83.26	83.78	601739
2014-05-02	83.83	85.73	83.34	84.51	380037
2014-05-05	83.69	84.81	82.33	84.58	381711
2014-05-06	84.05	84.82	82.95	83.27	686192
2014-05-07	83.32	83.66	81.72	82.50	702823
2014-05-08	82.40	83.85	80.93	81.19	625993
2014-05-09	80.98	81.16	78.77	80.19	1226612
2014-05-12	80.84	83.08	80.61	82.46	916655
2014-05-13	82.48	83.55	81.87	81.95	624000
2014-05-14	81.86	81.86	80.07	81.32	970252
2014-05-15	79.63	82.88	78.89	81.85	2256668
2014-05-16	81.76	83.36	81.44	82.49	919281
2014-05-19	82.27	83.96	81.94	83.44	801050
2014-05-20	83.26	83.55	81.44	82.35	638859
2014-05-21	82.55	83.81	82.47	83.24	433339
2014-05-22	83.17	84.86	82.41	84.42	705613
2014-05-23	84.28	87.44	84.12	87.00	994501
2014-05-27	87.40	89.22	87.34	88.17	901005
2014-05-28	88.19	88.73	87.38	87.83	450879
2014-05-29	88.20	88.84	86.41	87.64	543442
2014-05-30	87.54	87.60	86.18	86.97	547448
2014-06-02	87.11	87.89	86.01	87.37	465712
2014-06-03	86.94	87.54	86.57	87.37	426296
2014-06-04	87.40	88.83	86.90	88.49	392895
2014-06-05	88.77	89.60	88.07	89.24	404073
2014-06-06	89.58	89.98	89.25	89.70	381350
2014-06-09	89.65	90.82	89.29	89.70	365171
2014-06-10	89.78	91.08	89.03	90.98	533902
2014-06-11	90.51	90.51	89.02	89.43	395277
2014-06-12	92.25	96.40	92.25	93.03	2346371
2014-06-13	93.15	93.93	92.86	93.56	794775
2014-06-16	93.33	94.51	92.94	94.13	598298
2014-06-17	93.98	94.65	91.71	93.90	642412
2014-06-18	94.05	96.13	93.27	96.03	678514
2014-06-19	96.03	96.15	94.41	94.90	378236
2014-06-20	95.01	96.17	94.24	95.79	711154
2014-06-23	95.80	97.25	94.95	95.00	366729
2014-06-24	94.61	95.57	93.58	93.71	585315
2014-06-25	93.17	94.16	92.72	94.07	1137196
2014-06-26	94.10	94.24	92.21	93.17	466666
2014-06-27	92.77	94.81	92.77	94.63	373764
2014-06-30	94.33	95.12	93.62	94.28	719822
2014-07-01	94.78	96.10	94.49	95.36	448781
2014-07-02	95.06	95.23	93.09	93.55	410679
2014-07-03	93.95	94.99	93.70	94.61	324017
2014-07-07	94.16	94.37	92.36	93.01	504129
2014-07-08	92.87	93.54	91.65	92.25	612773
2014-07-09	92.73	94.07	92.73	93.77	450985
2014-07-10	92.24	92.69	90.84	92.00	717934
2014-07-11	91.69	93.03	91.27	92.77	460294
2014-07-14	93.24	93.39	92.46	93.04	410894
2014-07-15	93.14	93.14	91.55	92.41	404170
2014-07-16	92.75	93.36	91.88	93.08	503980
2014-07-17	92.65	92.90	90.54	90.57	692864
2014-07-18	90.52	91.63	90.32	91.28	464239
2014-07-21	90.57	90.79	89.44	90.10	685841
2014-07-22	90.49	91.58	90.47	91.58	772909
2014-07-23	90.84	96.84	89.69	96.65	2086895
2014-07-24	96.66	97.79	95.68	95.71	1050187
2014-07-25	95.31	96.35	94.87	95.92	477458
2014-07-28	95.82	95.98	94.29	94.65	812264
2014-07-29	95.04	96.31	94.64	94.74	729715
2014-07-30	95.00	96.12	94.74	95.01	649562
2014-07-31	94.25	94.25	90.76	90.82	918569
2014-08-01	90.55	92.25	90.36	91.60	683883
2014-08-04	91.92	92.44	91.09	92.28	353593
2014-08-05	91.81	94.41	91.62	92.20	732234
2014-08-06	91.84	93.36	91.40	92.43	341753
2014-08-07	92.90	93.42	91.58	91.95	242858
2014-08-08	92.05	94.20	92.05	93.89	325002
2014-08-11	94.14	95.47	93.48	93.68	359464
2014-08-12	93.49	93.73	91.11	91.57	512230
2014-08-13	91.95	93.21	91.65	93.16	563330
2014-08-14	93.22	94.22	92.96	94.19	307970
2014-08-15	94.50	94.82	93.61	94.15	624543
2014-08-18	95.09	96.69	95.09	96.49	428265
2014-08-19	97.24	98.42	97.23	98.11	657187
2014-08-20	97.65	98.65	97.53	98.35	380999
2014-08-21	98.50	99.62	97.71	99.52	616876
2014-08-22	99.23	99.81	98.73	99.01	328122
2014-08-25	99.50	99.65	98.65	98.74	219865
2014-08-26	98.77	100.07	98.56	99.46	373372
2014-08-27	99.76	101.02	99.76	100.97	500716
2014-08-28	100.61	101.70	99.52	101.19	482878
2014-08-29	101.20	102.03	100.84	101.91	226540
2014-09-02	102.12	102.66	100.66	101.19	640829
2014-09-03	102.07	102.31	100.25	100.63	480289
2014-09-04	100.70	102.04	99.46	99.68	839836
2014-09-05	99.70	101.38	99.26	101.37	543958
2014-09-08	100.90	102.89	100.90	102.76	667600
2014-09-09	102.97	103.15	101.20	101.51	538857
2014-09-10	101.32	102.48	101.32	101.88	382409
2014-09-11	101.65	102.87	101.42	102.68	207672
2014-09-12	102.97	102.98	100.94	101.78	406557
2014-09-15	101.84	101.86	100.00	100.63	378547
2014-09-16	99.83	101.87	99.03	101.66	492821
2014-09-17	102.15	104.93	101.79	104.00	818324
2014-09-18	104.10	104.77	103.63	104.73	379890
2014-09-19	105.53	105.69	104.19	104.61	927426
2014-09-22	104.60	104.68	103.43	103.73	528263
2014-09-23	103.14	104.00	102.25	102.26	595009
2014-09-24	102.00	103.56	101.25	103.45	464339
2014-09-25	102.97	103.07	100.35	101.46	676988
2014-09-26	101.37	102.26	101.08	101.93	296234
2014-09-29	100.71	102.50	100.61	102.34	513813
2014-09-30	102.67	102.91	100.71	101.83	693239
2014-10-01	101.43	101.61	98.54	98.90	1045587
2014-10-02	98.57	98.83	92.05	95.59	2107746
2014-10-03	96.33	96.80	93.54	94.39	1222678
2014-10-06	94.89	94.89	92.08	93.04	830490
2014-10-07	92.15	93.13	91.78	91.78	717471
2014-10-08	91.75	92.30	87.50	92.08	1491809
2014-10-09	91.70	92.41	87.02	87.16	1000167
2014-10-10	86.97	87.67	81.57	82.00	2545965
2014-10-13	81.79	83.84	79.22	79.28	1548103
2014-10-14	79.72	81.94	77.63	79.97	1485104
2014-10-15	78.09	81.86	77.98	80.36	1513205
2014-10-16	78.60	85.87	78.60	85.41	1736008
2014-10-17	90.00	90.00	87.06	87.77	1980940
2014-10-20	87.96	90.04	87.96	89.70	1001244
2014-10-21	91.55	94.71	90.89	93.00	1291051
2014-10-22	93.52	93.52	89.41	89.50	731088
2014-10-23	90.94	93.17	89.20	92.10	689229
2014-10-24	92.11	92.67	91.17	92.55	389541
2014-10-27	91.26	91.26	87.90	88.55	1304411
2014-10-28	88.72	90.50	88.14	89.95	961869
2014-10-29	90.43	94.78	87.88	89.17	1171457
2014-10-30	88.14	89.07	86.20	86.82	1135956
2014-10-31	87.81	88.07	84.58	87.43	1739637
2014-11-03	88.10	88.89	86.61	86.76	1094343
2014-11-04	86.00	86.00	80.76	82.35	2123493
2014-11-05	83.08	83.37	81.24	82.62	1267670
2014-11-06	82.80	85.13	82.25	84.99	863864
2014-11-07	85.22	87.23	84.95	86.52	780483
2014-11-10	86.93	88.35	86.45	87.89	902425
2014-11-11	87.48	88.56	87.03	88.31	516518
2014-11-12	87.59	88.95	87.48	87.51	577653
2014-11-13	87.58	87.97	86.36	86.18	212330
2014-11-14	84.78	86.91	84.05	86.35	523557
2014-11-17	86.23	86.55	85.34	86.22	677063
2014-11-18	86.45	87.24	86.02	86.74	680967
2014-11-19	86.83	88.29	85.64	87.90	624974
2014-11-20	88.73	91.98	87.36	91.89	1006273
2014-11-21	93.22	94.24	92.52	93.15	1050046
2014-11-24	93.55	93.55	91.95	92.51	530114
2014-11-25	92.65	93.51	91.66	91.90	801952
2014-11-26	92.03	92.03	89.70	89.95	760233
2014-11-28	88.82	89.00	82.16	82.39	1257645
2014-12-01	82.24	82.24	79.65	79.90	1754761
2014-12-02	79.89	80.47	78.55	80.32	1534974
2014-12-03	80.41	84.22	80.41	84.05	1320901
2014-12-04	83.41	83.55	81.80	82.85	943359
2014-12-05	81.54	82.65	81.05	81.24	794773
2014-12-08	80.21	80.50	78.33	79.04	600086
2014-12-09	78.22	80.96	77.69	80.85	847480
2014-12-10	79.26	79.90	75.57	75.96	1175130
2014-12-11	76.45	77.28	75.48	75.58	781144
2014-12-12	74.52	74.97	72.64	72.68	1091903
2014-12-15	73.18	74.19	70.36	70.80	1093093
2014-12-16	70.65	73.66	70.16	72.19	1147528
2014-12-17	72.59	77.19	72.04	77.02	1270415
2014-12-18	78.95	79.17	76.17	77.40	1016503
2014-12-19	78.01	80.12	77.22	80.01	1292852
2014-12-22	79.62	79.62	75.81	76.69	687483
2014-12-23	77.01	77.86	76.17	76.56	618599
2014-12-24	76.09	76.53	75.49	75.75	330803
2014-12-26	75.83	77.42	75.75	76.33	328283
2014-12-29	76.41	78.14	75.91	77.93	649204
2014-12-30	77.13	77.72	75.96	76.29	983177
2014-12-31	76.79	77.71	75.40	76.03	676723
2015-01-02	76.88	78.39	75.75	77.06	470781
2015-01-05	75.59	76.03	72.33	72.96	1052681
2015-01-06	73.18	73.40	71.05	71.71	986510
2015-01-07	72.62	73.94	72.04	72.80	664609
2015-01-08	73.26	76.19	73.18	75.54	1102112
2015-01-09	75.94	75.94	74.17	75.00	541168
2015-01-12	74.63	74.63	71.36	72.74	712440
2015-01-13	73.62	74.39	70.48	71.42	908602
2015-01-14	70.09	71.70	69.57	71.32	1126701
2015-01-15	71.82	72.95	70.04	70.20	734613
2015-01-16	69.85	73.35	69.85	73.30	710400
2015-01-20	73.31	73.57	70.76	72.11	474443
2015-01-21	72.02	73.82	72.02	73.74	583875
2015-01-22	74.09	74.18	70.64	71.02	1247204
2015-01-23	70.87	72.28	70.75	71.49	833161
2015-01-26	71.98	72.64	70.92	72.52	764428
2015-01-27	71.27	73.13	70.83	72.44	737619
2015-01-28	72.89	73.44	69.52	69.80	680218
2015-01-29	70.17	71.41	68.54	71.02	984657
2015-01-30	70.30	72.32	69.67	71.22	779651
2015-02-02	72.00	74.13	71.54	73.92	949219
2015-02-03	74.74	77.61	74.50	76.69	1442685
2015-02-04	76.81	78.85	74.88	76.98	1341014
2015-02-05	76.99	77.50	75.07	76.34	1040917
2015-02-06	77.28	78.69	76.40	78.64	1280190
2015-02-09	78.74	79.32	78.06	78.57	908415
2015-02-10	79.19	79.71	77.00	77.85	617767
2015-02-11	77.67	77.89	76.39	76.90	721050
2015-02-12	77.72	79.43	77.37	79.16	556162
2015-02-13	79.95	81.75	79.88	81.57	884199
2015-02-17	81.40	82.16	80.41	81.55	700692
2015-02-18	81.10	81.86	80.34	81.68	567133
2015-02-19	80.57	81.60	80.38	81.21	355785
2015-02-20	81.13	81.41	80.00	80.43	383944
2015-02-23	79.93	79.97	78.17	79.76	553236
2015-02-24	79.91	80.97	79.78	80.46	305224
2015-02-25	80.49	80.49	78.35	79.19	614273
2015-02-26	78.87	79.05	77.97	78.51	362998
2015-02-27	78.81	79.42	78.02	78.50	421675
2015-03-02	78.40	80.48	77.37	80.40	682069
2015-03-03	80.18	81.00	79.24	80.97	779723
2015-03-04	80.37	81.04	79.52	80.62	788916
2015-03-05	80.67	83.62	80.24	83.30	965143
2015-03-06	82.80	83.63	82.01	82.80	791721
2015-03-09	82.96	83.81	82.63	83.26	642553
2015-03-10	82.48	83.40	79.66	80.43	915277
2015-03-11	80.58	84.17	80.05	84.15	1071914
2015-03-12	84.20	85.91	84.20	84.90	1258689
2015-03-13	84.64	85.29	80.70	82.23	1430905
2015-03-16	82.47	82.83	80.60	82.26	870433
2015-03-17	81.93	83.07	81.67	82.79	880165
2015-03-18	81.59	82.57	78.93	81.88	1487869
2015-03-19	80.94	81.10	79.12	79.98	846964
2015-03-20	80.57	80.85	79.15	79.94	1345181
2015-03-23	80.29	81.10	79.61	79.62	779703
2015-03-24	79.42	80.33	79.11	80.13	572352
2015-03-25	80.42	80.87	79.45	80.44	618195
2015-03-26	80.60	83.48	79.60	82.77	1039235
2015-03-27	82.69	83.49	81.30	82.45	568314
2015-03-30	82.90	84.05	82.39	83.82	652921
2015-03-31	83.19	84.33	82.53	83.56	598579
2015-04-01	83.58	84.67	82.15	84.08	717086
2015-04-02	83.87	84.29	81.81	82.75	703935
2015-04-06	82.61	84.72	82.61	84.49	593311
2015-04-07	84.27	84.44	82.44	82.53	555115
2015-04-08	82.16	82.55	80.73	81.98	457332
2015-04-09	81.81	84.31	81.68	84.24	718866
2015-04-10	84.54	85.26	84.33	85.18	540047
2015-04-13	85.54	85.54	83.08	83.85	409990
2015-04-14	84.14	84.26	81.40	82.82	919344
2015-04-15	83.35	86.91	82.47	86.15	907265
2015-04-16	86.07	86.07	83.74	84.84	777481
2015-04-17	84.13	84.39	83.20	83.57	587821
2015-04-20	83.92	84.57	83.47	84.04	364530
2015-04-21	84.50	84.71	82.64	82.70	342214
2015-04-22	82.73	84.17	82.40	83.26	392171
2015-04-23	83.36	84.30	82.29	83.94	648676
2015-04-24	83.90	84.43	82.58	84.36	399009
2015-04-27	84.66	85.99	84.39	85.14	643469
2015-04-28	85.06	85.19	82.93	83.16	697913
2015-04-29	83.01	85.93	82.00	84.80	811777
2015-04-30	84.08	85.37	82.79	83.39	893134
2015-05-01	83.28	85.90	83.00	85.04	649297
2015-05-04	84.88	85.98	84.07	84.33	514533
2015-05-05	84.19	85.50	83.66	83.91	597927
2015-05-06	83.79	85.31	83.38	84.30	527753
2015-05-07	83.90	84.19	82.92	84.09	794382
2015-05-08	85.47	87.22	84.96	86.54	634079
2015-05-11	86.58	86.94	85.69	86.01	389574
2015-05-12	85.64	86.45	84.72	85.11	587119
2015-05-13	85.28	88.25	85.28	86.97	999050
2015-05-14	87.95	88.81	87.06	87.68	926635
2015-05-15	84.00	85.65	81.50	82.33	2420474
2015-05-18	81.95	82.78	81.17	82.65	1372099
2015-05-19	82.82	83.69	82.03	82.64	803358
2015-05-20	82.65	83.19	81.13	82.91	664291
2015-05-21	82.97	85.00	82.81	84.96	668102
2015-05-22	84.83	85.25	83.29	83.64	437183
2015-05-26	82.96	83.74	81.94	82.42	465726
2015-05-27	82.58	84.55	82.25	84.41	525827
2015-05-28	83.96	84.38	82.75	83.40	648761
2015-05-29	83.18	83.86	82.55	83.48	804614
2015-06-01	83.86	84.40	82.41	82.80	487287
2015-06-02	82.77	85.20	82.47	84.26	402297
2015-06-03	84.13	84.68	82.91	83.20	423359
2015-06-04	82.70	82.99	81.66	81.94	788085
2015-06-05	81.27	83.00	80.91	82.31	605671
2015-06-08	82.26	82.64	80.67	80.98	428392
2015-06-09	80.73	81.99	80.38	81.48	336841
2015-06-10	82.38	82.73	81.01	81.56	637900
2015-06-11	81.59	82.13	80.66	81.17	587342
2015-06-12	80.98	80.98	79.70	79.97	662213
2015-06-15	78.72	80.33	78.65	79.81	816239
2015-06-16	79.93	80.21	78.09	78.21	721620
2015-06-17	78.00	78.35	76.78	77.53	722425
2015-06-18	77.73	78.90	76.99	78.50	451866
2015-06-19	78.60	79.03	78.21	78.65	586844
2015-06-22	78.93	79.22	78.23	79.22	335654
2015-06-23	78.92	79.78	78.83	79.24	327444
2015-06-24	79.18	79.62	78.03	78.96	471726
2015-06-25	79.01	79.09	78.17	78.17	436659
2015-06-26	78.44	78.44	76.83	77.66	573333
2015-06-29	77.14	77.81	75.60	75.72	507404
2015-06-30	76.20	77.03	75.40	76.33	694805
2015-07-01	76.73	77.23	75.19	75.65	748219
2015-07-02	76.01	76.45	75.44	75.90	361323
2015-07-06	74.96	75.67	73.71	74.01	755706
2015-07-07	73.89	76.32	72.46	76.27	977256
2015-07-08	75.66	76.06	74.63	75.16	542618
2015-07-09	76.11	76.92	75.35	76.34	626126
2015-07-10	77.14	78.66	76.92	78.35	797935
2015-07-13	78.24	79.03	77.75	78.31	679864
2015-07-14	78.10	79.19	78.06	78.20	685478
2015-07-15	78.14	78.34	76.03	76.38	674156
2015-07-16	76.67	77.30	76.00	76.46	652249
2015-07-17	76.43	76.76	75.68	76.00	728574
2015-07-20	76.00	76.90	74.45	76.00	988128
2015-07-21	76.03	77.89	76.03	77.34	592071
2015-07-22	77.04	78.74	75.96	76.28	974696
2015-07-23	76.73	77.31	75.76	75.85	605956
2015-07-24	75.85	76.39	73.98	74.69	645020
2015-07-27	74.38	74.38	71.09	71.63	1046642
2015-07-28	72.34	74.26	71.63	73.56	678427
2015-07-29	73.78	77.30	73.27	77.00	1179149
2015-07-30	76.52	77.42	75.99	77.34	499463
2015-07-31	77.98	78.31	76.88	77.14	653364
2015-08-03	77.24	77.24	75.30	75.31	893178
2015-08-04	72.00	81.19	72.00	79.49	2070248
2015-08-05	79.56	80.83	78.42	79.25	1258086
2015-08-06	79.23	80.53	78.56	79.73	675726
2015-08-07	79.51	80.34	78.82	79.32	671922
2015-08-10	80.61	83.78	80.03	83.26	883282
2015-08-11	82.26	83.33	81.85	82.45	568154
2015-08-12	81.80	83.94	80.77	83.83	886733
2015-08-13	83.69	87.04	82.67	83.71	732983
2015-08-14	83.38	84.50	82.70	83.63	510160
2015-08-17	83.19	85.10	81.07	84.42	481091
2015-08-18	84.43	85.16	83.53	84.48	371185
2015-08-19	84.00	84.59	81.98	82.92	936980
2015-08-20	82.25	82.77	80.84	80.89	855401
2015-08-21	80.09	80.54	78.11	78.97	832831
2015-08-24	73.40	78.16	66.78	76.82	1137916
2015-08-25	78.63	78.85	74.16	74.18	814745
2015-08-26	75.44	76.11	74.29	75.77	775844
2015-08-27	76.86	81.27	76.31	80.76	1019978
2015-08-28	80.28	82.30	79.09	80.33	788561
2015-08-31	80.00	82.73	79.15	81.83	622645
2015-09-01	79.81	80.88	78.25	78.83	711905
2015-09-02	79.75	81.08	78.22	81.06	588720
2015-09-03	81.42	83.04	80.71	81.58	584392
2015-09-04	80.53	81.33	79.80	80.48	368825
2015-09-08	81.28	82.43	80.88	81.86	471220
2015-09-09	82.53	83.08	80.81	80.99	512080
2015-09-10	80.74	81.78	80.06	80.43	491411
2015-09-11	79.68	81.27	79.29	81.21	416650
2015-09-14	80.84	81.58	80.55	81.11	384266
2015-09-15	81.54	81.75	80.50	81.15	558245
2015-09-16	81.23	82.67	81.19	82.26	474653
2015-09-17	82.18	82.99	81.32	81.46	349174
2015-09-18	80.24	80.74	78.34	78.94	865421
2015-09-21	79.44	79.76	77.65	77.90	802603
2015-09-22	76.87	77.35	74.91	76.32	757224
2015-09-23	76.35	77.47	73.28	74.37	1003996
2015-09-24	73.57	74.10	71.92	73.88	975536
2015-09-25	74.52	74.80	72.48	72.94	583424
2015-09-28	72.38	72.38	69.25	69.31	956693
2015-09-29	69.44	70.89	66.65	67.42	1239809
2015-09-30	68.25	68.61	66.62	68.42	825805
2015-10-01	68.50	70.33	67.94	69.02	924278
2015-10-02	68.41	70.80	67.66	70.75	744483
2015-10-05	71.53	72.75	71.32	72.68	700581
2015-10-06	72.55	74.87	72.49	74.48	1438679
2015-10-07	75.05	76.50	74.14	75.12	1106688
2015-10-08	75.13	76.52	74.85	75.74	498187
2015-10-09	74.23	74.96	71.62	72.14	1119449
2015-10-12	72.20	72.20	69.09	69.90	962371
2015-10-13	69.57	70.84	69.01	69.46	685156
2015-10-14	69.16	70.01	67.60	67.93	1067036
2015-10-15	67.73	68.23	65.48	67.75	1998196
2015-10-16	67.75	69.44	67.48	68.92	1103919
2015-10-19	68.29	69.24	67.03	67.59	647593
2015-10-20	67.32	68.88	66.99	67.05	590782
2015-10-21	67.61	67.61	65.26	65.79	891800
2015-10-22	65.95	67.25	64.09	66.13	1247618
2015-10-23	65.96	66.22	63.63	65.59	1288959
2015-10-26	65.38	65.88	64.18	65.67	1283985
2015-10-27	64.36	68.15	60.94	63.91	2838829
2015-10-28	64.21	66.83	63.25	66.40	1676219
2015-10-29	65.95	66.93	65.63	65.75	898980
2015-10-30	65.89	66.92	65.82	66.03	571925
2015-11-02	66.02	67.57	66.02	67.37	1134531
2015-11-03	67.18	68.39	66.07	67.51	994572
2015-11-04	67.64	69.10	67.18	68.34	934326
2015-11-05	68.19	71.30	67.19	71.05	1466315
2015-11-06	70.75	71.94	70.15	70.59	808027
2015-11-09	70.64	71.00	68.57	69.37	507635
2015-11-10	69.30	69.78	68.34	68.61	887131
2015-11-11	68.87	69.42	68.29	68.74	721786
2015-11-12	67.96	69.02	67.33	67.82	503781
2015-11-13	67.70	69.42	67.63	67.81	534434
2015-11-16	67.87	69.48	67.82	69.29	487166
2015-11-17	69.44	69.97	68.21	69.04	568402
2015-11-18	69.15	70.84	69.15	70.60	584102
2015-11-19	70.87	71.00	70.11	70.65	602591
2015-11-20	70.00	70.86	68.29	68.74	1064403
2015-11-23	68.55	69.73	68.55	68.87	578890
2015-11-24	68.77	70.44	68.61	70.02	567409
2015-11-25	69.89	70.29	69.13	69.90	344855
2015-11-27	69.85	69.85	69.21	69.60	151268
2015-11-30	69.64	69.96	68.63	69.08	488736
2015-12-01	69.52	70.43	68.64	69.98	612448
2015-12-02	69.77	70.30	68.65	69.11	362260
2015-12-03	69.21	69.80	67.13	67.78	607883
2015-12-04	67.76	68.10	66.97	67.34	440662
2015-12-07	67.10	67.19	63.59	63.75	867660
2015-12-08	62.67	64.29	62.30	63.75	860386
2015-12-09	63.79	64.37	62.46	62.68	898272
2015-12-10	62.26	63.28	61.43	62.29	610970
2015-12-11	61.66	61.92	59.91	60.08	710366
2015-12-14	60.87	61.19	58.83	59.14	789683
2015-12-15	59.87	61.17	59.53	60.21	962914
2015-12-16	60.51	61.42	59.82	61.21	677820
2015-12-17	61.13	61.43	59.28	60.08	603092
2015-12-18	60.07	60.08	58.88	58.88	813102
2015-12-21	59.29	60.06	58.55	58.95	569736
2015-12-22	59.10	59.21	58.13	58.94	1030255
2015-12-23	59.30	61.34	59.05	61.13	594538
2015-12-24	61.04	61.67	60.60	61.15	218152
2015-12-28	60.60	61.15	59.33	59.93	289368
2015-12-29	60.45	60.92	59.65	60.55	346273
2015-12-30	60.78	60.98	59.87	60.11	361829
2015-12-31	59.97	61.53	59.53	60.43	542465
2016-01-04	60.03	61.38	59.18	61.36	866078
2016-01-05	61.36	61.77	60.08	60.66	744785
2016-01-06	59.87	59.87	56.41	57.54	927286
2016-01-07	56.15	57.92	55.51	55.91	618161
2016-01-08	56.16	56.20	54.89	54.98	604535
2016-01-11	54.97	55.08	53.44	54.03	882009
2016-01-12	54.41	54.50	52.45	54.01	1009242
2016-01-13	54.41	54.67	51.62	51.67	1093668
2016-01-14	51.86	51.86	47.94	51.02	1932955
2016-01-15	49.17	50.70	48.35	50.51	881253
2016-01-19	51.04	51.50	47.51	48.36	765388
2016-01-20	47.45	48.63	45.03	48.03	1416558
2016-01-21	47.93	49.19	47.51	48.79	895120
2016-01-22	49.59	51.55	48.98	49.56	565051
2016-01-25	48.79	49.45	47.02	47.42	694032
2016-01-26	47.75	48.00	46.80	47.53	1185955
2016-01-27	47.59	49.16	47.17	47.89	879144
2016-01-28	48.67	49.22	46.45	46.85	1489937
2016-01-29	48.48	54.33	48.11	53.54	2185119
2016-02-01	53.13	54.68	52.82	53.54	1207535
2016-02-02	53.13	53.95	51.63	51.89	734965
2016-02-03	52.81	53.37	50.30	52.89	758974
2016-02-04	53.18	55.93	52.73	54.62	1415776
2016-02-05	54.46	57.24	54.13	55.04	1277470
2016-02-08	54.34	54.34	51.02	51.74	979458
2016-02-09	50.56	53.44	50.50	52.15	957623
2016-02-10	52.57	54.01	51.67	52.93	759627
2016-02-11	52.19	53.14	50.96	51.86	654772
2016-02-12	52.53	53.45	51.74	53.08	885601
2016-02-16	53.83	56.17	53.51	55.34	985490
2016-02-17	55.60	58.58	55.60	56.97	834568
2016-02-18	57.22	57.40	55.75	56.36	611881
2016-02-19	56.19	56.92	55.80	56.47	536633
2016-02-22	57.16	58.73	57.16	58.67	539346
2016-02-23	58.25	58.92	57.55	58.56	769914
2016-02-24	57.86	61.12	57.40	60.95	1283544
2016-02-25	60.91	61.71	60.04	61.53	1047950
2016-02-26	61.79	62.67	60.67	60.87	807070
2016-02-29	61.11	61.88	60.16	60.42	1029290
2016-03-01	61.15	62.16	59.77	61.91	894061
2016-03-02	61.57	62.93	60.58	62.74	598040
2016-03-03	62.83	63.21	61.85	62.83	735438
2016-03-04	62.96	63.91	62.28	63.07	820169
2016-03-07	62.69	65.98	62.51	65.67	1045884
2016-03-08	65.28	65.28	62.05	62.22	888052
2016-03-09	62.51	63.11	61.58	62.53	580212
2016-03-10	62.57	62.66	60.87	61.83	661735
2016-03-11	62.45	64.38	62.45	64.18	611235
2016-03-14	63.84	64.53	63.24	63.57	436023
2016-03-15	62.93	63.10	61.74	63.01	461396
2016-03-16	62.57	64.65	62.25	64.43	757109
2016-03-17	64.53	67.66	64.38	67.05	1052173
2016-03-18	67.11	68.90	67.11	68.11	1199499
2016-03-21	68.00	68.58	67.41	68.32	499944
2016-03-22	67.98	69.63	67.75	69.33	824187
2016-03-23	68.59	69.45	68.28	68.34	672325
2016-03-24	67.68	68.14	66.75	68.03	650451
2016-03-28	68.72	70.64	68.29	69.10	556809
2016-03-29	68.80	70.64	68.80	70.49	640213
2016-03-30	71.05	71.48	69.34	70.19	585191
2016-03-31	69.93	70.64	69.35	70.11	713874
2016-04-01	69.42	70.96	69.01	70.76	553402
2016-04-04	70.73	71.02	69.47	69.57	394209
2016-04-05	68.99	70.02	68.49	68.78	578547
2016-04-06	68.78	69.48	68.58	69.14	776664
2016-04-07	68.74	69.86	68.00	69.53	1232686
2016-04-08	70.15	72.17	69.79	70.97	515970
2016-04-11	71.56	71.85	69.90	69.96	532160
2016-04-12	70.16	70.76	69.51	70.11	626608
2016-04-13	70.59	71.90	70.04	71.31	429013
2016-04-14	71.31	71.87	71.01	71.75	445618
2016-04-15	71.52	72.60	71.32	72.12	389557
2016-04-18	71.63	73.25	71.63	72.68	317720
2016-04-19	72.94	74.32	72.50	73.24	316887
2016-04-20	73.25	75.20	73.21	74.51	651596
2016-04-21	76.01	77.84	74.58	74.62	999233
2016-04-22	74.65	75.55	74.55	75.25	448916
2016-04-25	75.40	75.50	74.29	74.55	469422
2016-04-26	75.00	75.39	74.37	75.24	324829
2016-04-27	75.33	75.98	74.66	75.77	315153
2016-04-28	75.09	75.76	73.83	74.10	450055
2016-04-29	74.14	74.63	73.33	74.12	524051
2016-05-02	74.32	74.90	73.96	74.35	304597
2016-05-03	74.09	74.54	72.97	73.73	326966
2016-05-04	73.30	73.73	71.74	72.94	436597
2016-05-05	73.22	74.01	72.29	73.61	574587
2016-05-06	73.01	74.34	72.83	74.13	356525
2016-05-09	73.87	74.75	73.39	74.13	301324
2016-05-10	74.34	77.67	74.19	77.34	774116
2016-05-11	77.46	77.89	75.99	76.25	840897
2016-05-12	76.82	77.37	75.75	76.56	437876
2016-05-13	76.38	77.31	75.47	75.95	479258
2016-05-16	76.56	77.81	76.39	76.46	358867
2016-05-17	76.39	76.84	75.24	76.07	567210
2016-05-18	75.52	76.69	74.57	75.15	693993
2016-05-19	74.69	75.80	71.11	73.04	1586304
2016-05-20	73.50	75.77	73.50	75.69	913236
2016-05-23	75.74	76.76	75.38	76.55	427910
2016-05-24	76.88	78.04	76.74	77.65	373294
2016-05-25	78.24	78.92	78.02	78.19	538777
2016-05-26	78.43	80.83	78.26	79.95	1175811
2016-05-27	79.88	79.90	78.97	79.21	360139
2016-05-31	79.33	79.74	77.78	78.32	423019
2016-06-01	77.59	79.77	77.30	79.59	407012
2016-06-02	79.41	79.44	77.34	77.67	597920
2016-06-03	77.78	78.52	76.81	77.60	586258
2016-06-06	77.85	81.13	77.67	80.78	951069
2016-06-07	80.93	82.28	80.61	81.71	553369
2016-06-08	82.04	83.00	81.87	82.32	592954
2016-06-09	81.38	82.31	81.11	81.22	430310
2016-06-10	80.11	80.67	79.40	79.71	394420
2016-06-13	79.42	80.58	78.85	78.89	424984
2016-06-14	78.75	79.11	77.63	78.51	345629
2016-06-15	78.50	78.74	77.39	77.62	695030
2016-06-16	76.94	76.99	75.62	76.59	765430
2016-06-17	76.72	77.81	76.26	77.60	824730
2016-06-20	78.75	79.38	77.93	78.02	713940
2016-06-21	78.02	78.48	77.61	78.34	363945
2016-06-22	78.34	78.34	77.30	77.36	299098
2016-06-23	78.56	80.24	78.33	80.17	714607
2016-06-24	76.58	78.77	76.19	76.70	1002287
2016-06-27	75.49	75.55	71.24	72.15	1252005
2016-06-28	72.98	74.22	72.61	73.49	611543
2016-06-29	74.37	75.79	74.12	75.49	455624
2016-06-30	75.60	77.31	75.19	77.15	568148
2016-07-01	77.28	79.75	77.28	78.41	802929
2016-07-05	77.53	77.96	75.92	76.11	457625
2016-07-06	75.26	78.24	75.23	78.13	574416
2016-07-07	78.70	79.50	78.26	78.70	530065
2016-07-08	79.64	80.39	79.22	79.66	538273
2016-07-11	80.33	81.66	79.73	79.87	368953
2016-07-12	80.69	81.36	80.59	80.65	491040
2016-07-13	81.26	81.92	80.74	81.38	722155
2016-07-14	81.88	82.21	79.54	80.01	692247
2016-07-15	80.07	80.84	79.65	79.76	405752
2016-07-18	79.46	80.86	79.38	80.78	407693
2016-07-19	80.38	80.67	79.60	80.07	286631
2016-07-20	80.07	84.09	80.07	83.52	1622735
2016-07-21	83.67	84.65	82.28	82.94	827435
2016-07-22	83.04	84.47	82.74	83.91	1104625
2016-07-25	83.40	86.97	83.23	85.92	1662762
2016-07-26	85.30	86.09	85.00	85.90	659332
2016-07-27	86.23	87.57	85.04	85.30	661660
2016-07-28	85.25	86.15	84.83	85.00	527055
2016-07-29	84.95	84.95	81.85	83.95	1000182
2016-08-01	83.79	83.79	81.40	81.93	896218
2016-08-02	82.04	82.08	79.51	80.33	893901
2016-08-03	80.50	82.34	80.49	82.11	574691
2016-08-04	82.00	82.32	80.50	81.28	490903
2016-08-05	81.52	82.38	81.20	81.37	357822
2016-08-08	81.36	82.38	81.14	81.46	505003
2016-08-09	81.65	82.24	80.53	80.72	524301
2016-08-10	80.87	81.28	80.27	81.26	521899
2016-08-11	81.46	82.66	81.46	82.11	678750
2016-08-12	82.08	82.75	81.54	82.11	456268
2016-08-15	82.56	83.80	82.56	83.29	325928
2016-08-16	83.15	83.45	82.12	82.56	240318
2016-08-17	82.27	82.27	80.70	81.96	407369
2016-08-18	82.14	83.42	81.59	83.14	346100
2016-08-19	82.56	82.94	81.23	81.74	450343
2016-08-22	81.28	83.31	80.64	82.86	626282
2016-08-23	83.21	84.18	83.21	83.61	292175
2016-08-24	83.43	83.75	82.95	83.45	381806
2016-08-25	83.44	83.44	82.21	82.87	370800
2016-08-26	83.33	84.06	81.79	82.72	349294
2016-08-29	83.09	84.49	82.60	83.64	525982
2016-08-30	83.79	83.98	82.26	82.94	296402
2016-08-31	82.55	82.81	78.73	80.37	1066050
2016-09-01	80.09	80.75	78.70	79.81	388308
2016-09-02	80.20	81.36	80.04	81.21	514446
2016-09-06	81.53	82.09	79.34	80.49	716777
2016-09-07	80.36	81.16	79.39	80.23	440222
2016-09-08	80.23	80.55	79.34	79.39	344318
2016-09-09	78.69	78.69	74.47	74.65	1027748
2016-09-12	75.39	78.23	74.83	77.82	1394284
2016-09-13	77.56	77.92	75.76	76.15	646573
2016-09-14	76.10	76.29	74.96	75.39	580714
2016-09-15	74.57	75.72	73.78	75.58	747226
2016-09-16	74.86	75.20	73.30	73.33	833711
2016-09-19	74.08	75.77	74.07	74.74	580397
2016-09-20	75.26	75.32	73.27	73.75	402476
2016-09-21	74.18	75.97	73.77	75.92	716145
2016-09-22	76.99	77.52	76.30	76.80	593491
2016-09-23	76.43	77.25	76.19	76.49	343798
2016-09-26	76.29	77.77	76.24	77.20	462855
2016-09-27	77.16	77.27	75.73	76.18	499172
2016-09-28	76.06	77.86	74.88	77.72	990049
2016-09-29	77.57	78.92	76.80	78.32	827122
2016-09-30	77.98	78.83	76.80	77.30	736029
2016-10-03	76.96	76.98	75.73	75.80	491167
2016-10-04	76.55	76.73	75.23	75.51	781685
2016-10-05	76.11	77.40	75.99	77.20	622898
2016-10-06	77.01	80.04	76.67	79.98	768989
2016-10-07	79.52	79.98	77.75	77.84	983069
2016-10-10	78.41	79.77	78.41	79.27	516922
2016-10-11	78.65	78.65	77.10	77.42	474976
2016-10-12	77.38	77.74	76.75	77.01	372508
2016-10-13	76.18	78.17	75.55	77.96	522431
2016-10-14	78.53	79.31	78.03	78.16	320995
2016-10-17	78.55	78.62	77.61	77.94	418234
2016-10-18	78.95	79.01	77.95	78.43	201047
2016-10-19	78.63	78.63	77.27	77.47	778549
2016-10-20	77.08	77.44	75.93	76.20	724905
2016-10-21	75.66	77.52	75.01	77.38	883446
2016-10-24	76.48	80.43	73.83	79.83	2089909
2016-10-25	80.03	82.47	79.71	79.80	1513569
2016-10-26	79.21	81.03	78.71	79.99	795654
2016-10-27	80.19	80.83	79.32	79.55	523897
2016-10-28	79.61	81.75	79.58	80.49	642761
2016-10-31	80.85	81.62	80.57	80.97	627735
2016-11-01	81.29	83.00	81.21	82.87	995069
2016-11-02	82.91	83.94	82.37	82.72	1115662
2016-11-03	82.87	83.06	80.17	80.20	688991
2016-11-04	80.29	83.50	80.25	82.07	657888
2016-11-07	83.93	84.42	83.44	84.20	533341
2016-11-08	83.71	85.85	83.44	85.48	764634
2016-11-09	91.13	93.57	88.90	92.69	2260952
2016-11-10	93.73	97.05	93.73	95.37	2116805
2016-11-11	94.99	95.82	92.28	94.11	1141396
2016-11-14	95.15	96.07	93.93	96.02	1318368
2016-11-15	96.00	96.50	94.82	95.95	1085726
2016-11-16	94.98	95.77	94.41	95.52	1299118
2016-11-17	94.97	95.27	92.21	92.89	1456959
2016-11-18	92.74	93.20	91.30	92.34	869096
2016-11-21	93.17	94.40	92.18	93.38	733781
2016-11-22	94.02	94.74	93.79	94.68	1035911
2016-11-23	94.21	95.38	93.80	95.33	334554
2016-11-25	95.72	96.04	95.22	96.03	154468
2016-11-28	95.72	96.33	92.86	93.43	544941
2016-11-29	93.33	93.77	92.58	93.19	359127
2016-11-30	94.02	98.00	94.02	97.20	1170025
2016-12-01	97.71	100.99	97.21	98.50	1082899
2016-12-02	98.19	100.74	97.81	99.54	686412
2016-12-05	99.60	100.73	98.71	100.48	663325
2016-12-06	100.29	101.10	99.49	100.97	472980
2016-12-07	101.12	102.73	100.16	101.92	803603
2016-12-08	102.06	102.17	100.79	101.75	579821
2016-12-09	102.17	102.87	100.69	102.07	358564
2016-12-12	102.52	103.16	99.41	99.50	780488
2016-12-13	99.84	100.62	97.64	98.35	777588
2016-12-14	98.04	99.44	97.64	98.44	882572
2016-12-15	98.36	98.96	97.39	98.17	371943
2016-12-16	98.55	100.01	98.10	98.33	837530
2016-12-19	98.43	99.95	98.04	99.52	276996
2016-12-20	99.57	101.44	99.05	100.32	334580
2016-12-21	100.79	101.54	100.55	100.67	327423
2016-12-22	100.29	100.61	98.99	99.14	263151
2016-12-23	99.36	99.86	98.78	99.43	189090
2016-12-27	99.80	101.54	99.69	101.05	385526
2016-12-28	101.56	102.03	99.08	99.28	273405
2016-12-29	99.17	100.32	98.56	98.94	340293
2016-12-30	99.45	99.75	98.08	98.53	256332
2017-01-03	99.67	101.46	98.56	100.10	385075
2017-01-04	100.16	102.32	99.67	101.86	497329
2017-01-05	101.44	102.22	100.29	101.13	398242
2017-01-06	101.38	101.57	100.47	100.58	463445
2017-01-09	100.58	100.74	98.86	99.01	432131
2017-01-10	99.52	100.35	98.74	99.32	375926
2017-01-11	99.79	99.79	97.95	99.20	373936
2017-01-12	99.32	99.32	96.57	98.82	375737
2017-01-13	98.80	101.29	98.47	100.81	323830
2017-01-17	100.89	101.06	97.15	97.65	989665
2017-01-18	97.75	99.23	97.18	98.17	532410
2017-01-19	98.70	100.83	97.55	98.35	486097
2017-01-20	99.00	100.98	99.00	100.63	501892
2017-01-23	101.30	101.63	98.95	101.12	848042
2017-01-24	103.07	107.67	102.98	104.29	1462162
2017-01-25	105.78	110.34	105.78	108.50	2166254
2017-01-26	108.91	110.64	108.09	108.33	1161224
2017-01-27	108.52	109.01	105.21	105.63	990011
2017-01-30	104.93	105.55	103.63	105.08	938665
2017-01-31	104.77	105.55	103.10	104.58	532271
2017-02-01	105.41	106.06	102.13	103.87	865955
2017-02-02	103.90	105.87	103.40	104.30	659607
2017-02-03	104.99	105.99	104.27	105.05	463216
2017-02-06	105.00	105.06	103.81	104.51	260729
2017-02-07	103.60	105.04	103.00	104.00	409444
2017-02-08	103.88	104.01	102.69	103.87	324413
2017-02-09	103.91	105.26	103.21	104.86	466746
2017-02-10	105.48	106.45	104.54	106.00	386675
2017-02-13	107.31	109.63	106.93	107.34	693389
2017-02-14	106.52	107.95	105.72	107.87	471962
2017-02-15	107.69	108.99	107.46	108.48	618995
2017-02-16	108.45	108.49	105.24	106.45	589746
2017-02-17	105.98	106.15	104.06	105.12	621365
2017-02-21	105.41	107.88	105.26	107.57	603737
2017-02-22	107.62	109.13	107.54	108.70	659648
2017-02-23	109.23	109.23	101.76	102.39	1167335
2017-02-24	101.69	102.86	100.68	102.08	593621
2017-02-27	102.08	105.73	101.68	104.62	832095
2017-02-28	104.70	105.31	103.26	103.71	654533
2017-03-01	105.62	107.28	105.62	106.21	564963
2017-03-02	106.30	106.66	105.45	105.91	562441
2017-03-03	105.96	107.06	104.57	105.74	429847
2017-03-06	104.81	105.29	103.86	104.12	384149
2017-03-07	104.37	104.64	101.61	101.76	609198
2017-03-08	101.75	103.31	101.00	101.18	802342
2017-03-09	101.00	101.90	94.13	96.46	1923233
2017-03-10	96.70	97.06	94.88	96.62	1267794
2017-03-13	96.69	98.30	96.51	98.17	577164
2017-03-14	97.25	97.92	95.74	96.58	722174
2017-03-15	97.55	99.95	97.09	99.77	876433
2017-03-16	100.24	100.69	98.45	99.34	639612
2017-03-17	99.61	100.49	98.98	99.62	636399
2017-03-20	99.69	99.70	98.43	99.14	300987
2017-03-21	99.50	99.72	96.85	97.60	412446
2017-03-22	97.14	98.38	96.65	98.00	489355
2017-03-23	97.84	98.80	97.49	97.96	355280
2017-03-24	98.00	99.43	96.23	96.85	523891
2017-03-27	94.74	96.98	93.58	96.51	394292
2017-03-28	96.53	97.94	96.42	97.37	736370
2017-03-29	97.05	97.68	95.48	97.37	580947
2017-03-30	97.46	98.45	95.33	96.15	857579
2017-03-31	95.95	97.91	95.55	97.14	512857
2017-04-03	97.09	97.76	94.98	96.27	476991
2017-04-04	96.22	96.75	95.31	95.93	478172
2017-04-05	96.50	97.34	94.00	94.15	703335
2017-04-06	94.16	95.72	94.16	95.33	387975
2017-04-07	95.46	97.79	95.04	97.02	456648
2017-04-10	97.01	97.55	96.29	96.27	301001
2017-04-11	96.62	97.56	95.01	97.53	405651
2017-04-12	97.34	97.34	94.67	95.13	263597
2017-04-13	94.96	95.48	93.12	93.13	431055
2017-04-17	93.49	94.72	93.05	94.70	330525
2017-04-18	93.85	94.62	93.58	94.31	326901
2017-04-19	94.89	95.45	93.90	94.45	428579
2017-04-20	95.30	96.73	94.71	96.20	366099
2017-04-21	96.29	96.79	94.91	95.23	675066
2017-04-24	97.08	97.92	96.06	97.63	340966
2017-04-25	98.46	98.46	96.08	96.68	529344
2017-04-26	96.75	97.23	95.70	95.76	645305
2017-04-27	95.81	97.61	94.60	97.15	614613
2017-04-28	96.94	96.94	95.50	95.97	467684
2017-05-01	96.47	100.06	95.71	98.18	653007
2017-05-02	99.11	101.30	98.32	99.20	859204
2017-05-03	98.90	99.79	97.77	98.42	421590
2017-05-04	98.60	99.09	96.47	97.55	361185
2017-05-05	97.97	98.88	97.16	98.88	397216
2017-05-08	98.68	99.16	97.44	98.64	410623
2017-05-09	99.10	100.26	98.57	99.76	395286
2017-05-10	100.38	101.02	100.02	100.82	593161
2017-05-11	100.66	101.56	98.82	100.87	465833
2017-05-12	100.52	100.59	98.04	98.54	430727
2017-05-15	99.00	100.35	98.45	99.58	519898
2017-05-16	100.18	100.18	98.20	98.47	577542
2017-05-17	96.61	97.20	94.92	96.19	803549
2017-05-18	100.75	101.64	94.19	100.88	1368885
2017-05-19	101.00	101.42	98.82	99.48	777327
2017-05-22	99.67	100.90	98.77	98.83	564245
2017-05-23	99.18	99.69	97.17	98.86	503128
2017-05-24	98.65	98.95	95.86	96.54	621566
2017-05-25	96.82	97.78	95.08	95.20	489441
2017-05-26	94.80	95.62	93.91	95.09	505195
2017-05-30	95.87	96.42	94.67	96.02	486767
2017-05-31	96.00	96.02	94.11	94.30	716888
2017-06-01	94.32	96.81	94.01	96.38	484089
2017-06-02	96.24	97.43	96.11	96.54	294329
2017-06-05	96.19	97.09	95.80	96.54	271801
2017-06-06	95.64	95.81	94.35	95.09	308385
2017-06-07	95.48	97.01	94.06	94.55	430189
2017-06-08	95.01	96.47	94.37	95.25	610668
2017-06-09	95.53	98.00	94.97	97.60	523781
2017-06-12	97.72	98.99	97.22	98.18	463893
2017-06-13	98.12	99.49	97.91	99.07	230071
2017-06-14	99.11	99.11	95.36	95.69	355164
2017-06-15	94.84	95.08	93.24	93.66	299723
2017-06-16	92.94	93.98	92.10	93.65	588611
2017-06-19	94.44	95.04	93.56	94.38	385301
2017-06-20	93.73	93.91	90.62	92.56	1000439
2017-06-21	92.65	93.11	89.51	89.85	668010
2017-06-22	89.81	91.11	89.04	90.62	501102
2017-06-23	91.00	92.39	90.37	91.95	608339
2017-06-26	92.11	93.93	91.62	92.46	416549
2017-06-27	92.72	93.03	91.40	91.52	283932
2017-06-28	92.16	93.07	91.78	92.04	361976
2017-06-29	92.18	92.94	89.93	90.72	553994
2017-06-30	91.03	93.07	89.40	92.42	784041
2017-07-03	93.17	94.61	91.99	94.33	273487
2017-07-05	93.97	94.48	93.41	93.94	278143
2017-07-06	93.67	93.67	91.84	92.04	324700
2017-07-07	91.90	92.54	89.74	92.31	643547
2017-07-10	91.82	92.17	90.67	91.23	430237
2017-07-11	91.33	91.44	90.38	91.29	382527
2017-07-12	92.24	94.23	91.69	92.96	353014
2017-07-13	93.22	94.06	92.23	92.91	315533
2017-07-14	93.09	93.97	92.58	93.25	413630
2017-07-17	93.13	94.88	93.08	93.73	370758
2017-07-18	93.23	93.85	91.25	91.34	314412
2017-07-19	91.65	94.14	91.65	94.13	385719
2017-07-20	94.14	94.22	93.23	93.41	276789
2017-07-21	93.23	93.29	91.82	92.32	478714
2017-07-24	92.54	93.04	91.72	91.90	479317
2017-07-25	92.78	94.32	92.14	93.92	479064
2017-07-26	93.45	93.45	90.71	91.97	1094806
2017-07-27	92.79	97.49	91.40	93.28	1224249
2017-07-28	92.52	92.61	89.91	91.32	895852
2017-07-31	93.10	95.40	92.69	94.10	897492
2017-08-01	94.88	95.12	89.28	91.45	1192993
2017-08-02	90.94	93.67	90.25	93.28	741065
2017-08-03	93.28	93.98	92.60	93.03	518538
2017-08-04	93.32	94.20	92.70	94.13	308421
2017-08-07	93.55	94.62	93.04	93.18	422957
2017-08-08	92.93	92.93	90.69	91.47	699322
2017-08-09	91.05	91.67	90.82	91.52	264255
2017-08-10	90.90	90.94	87.79	88.54	542884
2017-08-11	88.12	89.05	87.76	88.58	439138
2017-08-14	89.41	89.98	88.80	89.72	311034
2017-08-15	89.69	90.60	89.16	90.18	331747
2017-08-16	90.70	91.16	90.22	90.87	304398
2017-08-17	90.57	91.00	88.76	89.26	354613
2017-08-18	89.15	89.20	87.48	88.25	612776
2017-08-21	88.46	88.46	86.88	87.85	425257
2017-08-22	88.21	89.70	87.83	89.27	319621
2017-08-23	88.61	89.25	88.32	88.65	229582
2017-08-24	89.25	89.41	88.23	88.45	212676
2017-08-25	89.29	89.50	86.51	87.24	460045
2017-08-28	87.52	90.86	87.52	90.83	730537
2017-08-29	89.96	92.60	89.53	91.54	830436
2017-08-30	91.88	98.61	91.88	97.62	1472544
2017-08-31	98.39	98.66	95.57	97.25	1112381
2017-09-01	98.28	98.31	96.62	98.11	583721
2017-09-05	98.03	100.94	98.03	99.22	1052679
2017-09-06	99.88	102.90	99.64	101.49	957554
2017-09-07	102.33	102.47	99.94	101.19	785040
2017-09-08	101.18	104.18	101.18	103.32	765151
2017-09-11	102.00	103.40	100.35	100.57	978431
2017-09-12	100.98	102.67	100.61	102.59	822770
2017-09-13	102.71	103.22	100.96	101.05	634057
2017-09-14	101.21	101.76	100.23	100.51	530452
2017-09-15	100.59	102.00	100.15	101.86	717540
2017-09-18	102.35	103.98	102.25	103.19	603663
2017-09-19	103.30	103.55	101.36	102.17	507990
2017-09-20	102.45	105.47	102.45	105.07	1192304
2017-09-21	105.18	106.15	104.60	105.29	698048
2017-09-22	105.37	106.11	104.61	105.82	381831
2017-09-25	106.04	106.15	104.99	105.57	511881
2017-09-26	106.00	106.00	103.88	104.14	810643
2017-09-27	105.19	107.15	104.85	107.00	701783
2017-09-28	107.42	108.65	107.32	107.47	1069080
2017-09-29	108.01	108.17	106.60	106.70	448468
2017-10-02	106.86	106.86	104.60	105.65	566647
2017-10-03	106.24	106.76	104.89	106.60	765446
2017-10-04	106.35	107.19	105.16	107.05	429272
2017-10-05	106.97	107.46	106.70	107.32	374070
2017-10-06	106.97	108.01	106.24	107.76	494623
2017-10-09	107.99	108.43	107.13	107.98	5798271
2017-10-10	108.42	108.56	106.77	107.56	744810
2017-10-11	107.89	107.98	107.03	107.56	373229
2017-10-12	107.12	109.33	107.12	109.13	364682
2017-10-13	109.80	109.80	108.42	108.60	247623
2017-10-16	108.92	109.22	108.26	108.98	413269
2017-10-17	108.75	109.50	108.67	109.22	439390
2017-10-18	109.56	109.56	108.47	108.75	291631
2017-10-19	108.48	109.47	107.78	109.31	309877
2017-10-20	109.96	110.85	109.67	110.00	368359
2017-10-23	110.07	110.52	107.99	108.40	635964
2017-10-24	109.34	110.98	109.19	110.77	853472
2017-10-25	106.99	107.45	103.59	105.09	1563561
2017-10-26	105.00	107.10	103.85	106.41	610983
2017-10-27	106.31	107.34	104.94	107.30	383364
2017-10-30	106.75	107.94	105.92	106.07	416147
2017-10-31	106.35	107.00	105.39	105.57	411059
2017-11-01	106.42	106.63	104.66	105.34	442846
2017-11-02	104.72	106.95	102.94	103.76	548027
2017-11-03	103.73	104.48	103.18	103.96	444476
2017-11-06	104.13	104.99	102.91	103.78	434111
2017-11-07	103.83	104.76	102.36	103.49	602659
2017-11-08	103.80	104.46	102.40	104.36	683636
2017-11-09	103.36	104.77	102.76	104.02	493446
2017-11-10	103.32	104.57	103.24	103.59	488242
2017-11-13	103.26	104.57	103.26	104.40	378462
2017-11-14	103.67	104.47	103.03	104.35	407374
2017-11-15	103.80	103.88	101.88	103.26	470143
2017-11-16	103.69	105.60	103.69	105.18	320775
2017-11-17	104.91	106.57	104.61	105.69	498217
2017-11-20	105.84	106.98	105.30	105.53	314209
2017-11-21	106.10	106.42	105.22	106.35	423003
2017-11-22	106.33	107.27	105.52	106.19	339023
2017-11-24	106.98	107.01	105.83	106.24	73451
2017-11-27	105.88	106.36	104.41	104.66	541446
2017-11-28	104.95	107.30	104.84	107.15	424603
2017-11-29	107.30	109.35	107.02	108.25	429070
2017-11-30	108.69	112.45	108.41	111.93	859256
2017-12-01	112.14	112.15	109.87	111.33	624542
2017-12-04	112.66	114.96	112.66	113.44	851287
2017-12-05	113.58	114.25	111.26	111.30	400570
2017-12-06	111.65	113.23	110.67	111.68	532469
2017-12-07	111.44	114.78	110.63	114.33	711121
2017-12-08	115.00	116.72	114.55	116.15	821743
2017-12-11	116.43	116.60	114.46	114.98	615841
2017-12-12	115.10	115.89	111.95	112.25	785931
2017-12-13	112.29	113.30	111.61	112.53	439350
2017-12-14	112.62	112.99	109.47	109.92	377910
2017-12-15	110.00	111.40	108.77	109.09	727676
2017-12-18	109.81	111.55	109.08	111.13	484187
2017-12-19	111.20	112.06	108.12	108.18	495816
2017-12-20	108.20	109.29	107.64	108.87	427938
2017-12-21	109.29	110.89	108.62	110.42	310022
2017-12-22	110.55	110.89	109.41	109.76	300495
2017-12-26	110.03	111.67	109.55	111.27	368215
2017-12-27	111.68	112.55	111.00	112.06	342181
2017-12-28	112.62	112.62	111.40	112.28	172397
2017-12-29	112.28	113.64	112.01	113.30	412249
2018-01-02	113.82	117.54	113.48	117.09	716653
2018-01-03	117.46	118.23	116.66	117.42	412017
2018-01-04	117.81	118.24	116.58	117.00	429794
2018-01-05	117.04	118.57	116.09	118.52	538769
2018-01-08	118.78	119.83	118.27	119.63	334273
2018-01-09	119.83	119.83	117.35	117.46	416527
2018-01-10	117.00	117.32	115.81	116.83	511489
2018-01-11	117.38	119.76	116.72	119.32	398980
2018-01-12	119.78	121.13	118.70	120.07	522829
2018-01-16	121.53	122.49	117.34	117.83	500689
2018-01-17	117.83	118.47	116.75	116.86	531730
2018-01-18	116.98	117.77	115.60	115.89	461358
2018-01-19	116.23	117.08	115.88	117.02	215663
2018-01-22	116.82	117.84	115.69	117.80	373470
2018-01-23	117.70	118.43	116.25	118.15	328468
2018-01-24	118.47	120.23	118.15	118.67	406831
2018-01-25	119.31	119.33	117.62	118.68	359703
2018-01-26	119.48	120.43	118.65	120.30	372445
2018-01-29	120.15	120.29	117.89	118.05	274361
2018-01-30	117.16	118.35	115.73	117.64	862597
2018-01-31	115.82	115.87	107.75	112.05	2352353
2018-02-01	112.06	114.37	110.65	112.82	936151
2018-02-02	111.52	112.02	109.25	109.33	756375
2018-02-05	108.00	109.16	103.08	105.38	780547
2018-02-06	103.00	107.87	102.57	106.50	845031
2018-02-07	105.98	108.82	105.98	106.61	667661
2018-02-08	106.56	106.56	101.29	101.32	702533
2018-02-09	102.29	103.80	99.23	102.16	661736
2018-02-12	103.11	104.27	101.67	103.31	464021
2018-02-13	103.40	105.04	102.80	103.57	413081
2018-02-14	102.92	105.13	102.67	104.09	694348
2018-02-15	104.85	106.80	103.90	106.58	614476
2018-02-16	106.83	107.54	102.61	102.75	780278
2018-02-20	102.34	104.01	101.00	102.32	629622
2018-02-21	102.44	103.50	101.31	101.59	403451
2018-02-22	101.92	104.12	101.35	103.41	471625
2018-02-23	103.78	104.43	103.02	104.37	295037
2018-02-26	104.53	105.56	102.71	105.13	497500
2018-02-27	104.96	105.84	102.41	102.41	287622
2018-02-28	102.67	102.67	100.10	100.23	434778
2018-03-01	100.60	102.46	99.51	101.08	463744
2018-03-02	100.48	101.64	99.12	101.35	397516
2018-03-05	100.68	102.91	100.18	102.25	250729
2018-03-06	102.86	104.41	102.23	103.81	488581
2018-03-07	102.67	104.06	102.28	103.00	387314
2018-03-08	103.23	103.72	100.76	101.95	495478
2018-03-09	102.71	103.03	101.91	102.79	568265
2018-03-12	103.07	103.38	102.07	102.80	296557
2018-03-13	103.24	103.67	102.40	102.53	386896
2018-03-14	102.97	103.05	100.58	100.87	426798
2018-03-15	100.87	101.22	98.51	98.72	625635
2018-03-16	98.29	100.10	98.29	99.19	630620
2018-03-19	98.14	98.94	96.72	97.98	506580
2018-03-20	98.13	98.95	97.01	97.43	352159
2018-03-21	97.43	99.16	97.11	97.71	787894
2018-03-22	96.88	98.19	95.89	95.90	467139
2018-03-23	99.60	100.98	98.28	99.32	918420
2018-03-26	102.20	106.16	101.33	105.57	1416116
2018-03-27	105.54	105.54	101.76	102.24	728337
2018-03-28	102.26	102.85	99.94	100.14	544544
2018-03-29	100.70	103.36	100.55	103.05	466184
2018-04-02	102.23	103.19	98.23	98.96	656886
2018-04-03	99.01	100.57	97.49	100.34	512917
2018-04-04	98.54	101.55	98.39	101.35	496659
2018-04-05	102.21	103.29	101.87	102.31	469152
2018-04-06	101.22	101.88	99.11	99.65	494737
2018-04-09	99.82	100.00	98.22	98.37	485984
2018-04-10	99.83	101.44	99.19	100.85	401804
2018-04-11	99.87	100.98	99.77	100.48	308096
2018-04-12	100.74	100.86	99.59	100.21	391241
2018-04-13	100.48	100.48	98.33	98.99	458553
2018-04-16	99.19	100.82	99.11	99.79	276725
2018-04-17	101.21	103.41	100.29	102.36	444713
2018-04-18	102.90	103.86	101.88	102.83	207674
2018-04-19	102.86	102.86	100.63	101.27	224941
2018-04-20	101.69	102.20	100.67	100.88	401903
2018-04-23	101.79	102.28	100.73	101.64	362076
2018-04-24	102.37	103.35	98.85	99.82	318101
2018-04-25	99.30	101.38	99.02	100.45	539200
2018-04-26	101.09	101.55	99.91	101.42	349726
2018-04-27	101.38	101.74	100.54	101.57	238284
2018-04-30	101.72	102.60	98.83	98.96	461847
2018-05-01	98.81	99.05	95.48	98.11	855599
2018-05-02	98.57	101.23	98.45	99.78	390016
2018-05-03	100.46	101.24	97.16	100.25	546026
2018-05-04	99.66	104.51	99.36	101.75	611983
2018-05-07	101.81	102.98	100.98	101.82	313190
2018-05-08	101.73	105.12	101.72	103.67	532360
2018-05-09	104.46	104.83	102.67	104.61	415005
2018-05-10	104.85	106.16	104.19	104.46	387211
2018-05-11	104.91	106.62	104.57	106.05	425792
2018-05-14	105.92	107.19	105.41	105.81	612711
2018-05-15	104.00	111.34	103.97	108.13	1149092
2018-05-16	107.76	110.33	107.42	107.76	545749
2018-05-17	107.57	108.00	105.88	106.24	773067
2018-05-18	106.32	109.62	106.32	109.41	444674
2018-05-21	109.60	110.90	109.24	109.54	318197
2018-05-22	109.86	110.16	108.33	108.39	351436
2018-05-23	108.25	109.19	107.53	108.93	425516
2018-05-24	108.79	109.76	107.39	107.46	479754
2018-05-25	107.35	107.96	106.76	107.10	565361
2018-05-29	105.97	108.33	105.92	107.73	442307
2018-05-30	107.81	109.12	107.48	108.16	605212
2018-05-31	109.00	110.50	107.65	108.38	525380
2018-06-01	109.20	109.86	108.07	108.16	336141
2018-06-04	108.62	109.18	107.91	109.01	178467
2018-06-05	109.04	110.55	108.86	109.04	194419
2018-06-06	109.11	109.87	108.12	109.67	232789
2018-06-07	109.75	112.58	109.18	111.10	577765
2018-06-08	111.11	112.15	110.38	111.74	378794
2018-06-11	112.00	112.60	110.72	111.69	487797
2018-06-12	111.79	112.34	111.15	111.93	288914
2018-06-13	113.68	115.75	112.23	112.93	1068733
2018-06-14	113.44	113.44	111.96	112.25	347231
2018-06-15	111.96	112.88	111.25	112.22	413186
2018-06-18	111.71	112.91	111.00	112.30	394516
2018-06-19	110.97	111.64	110.34	111.05	331285
2018-06-20	111.76	111.96	110.76	111.50	312530
2018-06-21	111.17	111.60	108.27	108.52	424888
2018-06-22	109.54	109.86	107.74	108.66	513737
2018-06-25	108.59	108.59	106.07	107.31	463329
2018-06-26	107.22	107.88	106.10	106.86	356274
2018-06-27	107.21	107.31	104.38	105.26	700849
2018-06-28	104.89	105.58	102.98	105.17	762726
2018-06-29	105.81	106.60	104.91	104.97	509296
2018-07-02	103.95	105.05	102.80	104.16	668920
2018-07-03	104.80	106.48	104.53	105.57	193875
2018-07-05	106.24	106.24	104.17	105.91	301794
2018-07-06	105.98	108.38	105.37	107.50	452457
2018-07-09	108.00	108.53	106.79	108.09	322640
2018-07-10	107.83	108.86	107.31	107.68	227637
2018-07-11	106.58	107.42	105.95	106.61	381600
2018-07-12	107.39	107.39	105.87	106.76	156846
2018-07-13	106.91	108.27	106.16	107.33	246883
2018-07-16	107.52	107.52	105.54	106.54	223530
2018-07-17	106.19	108.60	106.19	107.83	421623
2018-07-18	107.84	108.48	106.93	107.66	556292
2018-07-19	107.56	109.06	107.16	108.71	384652
2018-07-20	108.74	109.05	108.03	108.13	322479
2018-07-23	107.95	108.76	107.73	107.90	268909
2018-07-24	109.19	111.42	108.91	109.23	585468
2018-07-25	108.57	108.57	105.45	106.95	696985
2018-07-26	107.23	107.26	104.41	105.71	909603
2018-07-27	105.90	108.99	105.37	108.38	957755
2018-07-30	101.00	105.37	99.24	101.92	1580212
2018-07-31	101.08	101.87	98.50	99.35	888201
2018-08-01	98.92	99.82	97.13	97.73	610322
2018-08-02	97.01	100.04	97.01	99.37	413385
2018-08-03	99.35	100.13	99.00	99.66	307975
2018-08-06	99.37	100.54	99.13	99.98	304759
2018-08-07	100.34	102.05	100.15	100.35	256171
2018-08-08	100.24	100.32	98.89	99.08	227894
2018-08-09	98.90	99.38	98.28	98.50	449634
2018-08-10	97.79	98.33	96.97	97.25	272685
2018-08-13	97.07	97.67	96.02	96.38	286592
2018-08-14	96.74	97.49	96.00	97.10	422802
2018-08-15	96.42	97.09	94.85	95.11	888935
2018-08-16	95.68	96.07	94.52	94.65	470800
2018-08-17	94.75	95.03	94.28	94.39	305650
2018-08-20	94.64	94.78	93.83	94.40	448354
2018-08-21	94.72	96.82	94.72	95.64	454829
2018-08-22	95.58	96.48	95.58	96.16	583937
2018-08-23	96.16	96.32	95.08	95.50	348986
2018-08-24	95.39	96.18	95.09	95.48	388484
2018-08-27	95.82	96.94	95.45	95.74	566395
2018-08-28	95.82	95.94	94.20	94.93	438272
2018-08-29	94.80	95.00	93.29	93.48	990147
2018-08-30	93.45	93.76	92.13	92.38	673632
2018-08-31	92.05	92.92	91.79	92.33	773199
2018-09-04	92.22	92.22	90.70	91.12	425988
2018-09-05	91.35	91.64	90.34	90.95	422605
2018-09-06	91.33	91.83	88.97	89.92	520928
2018-09-07	89.69	90.09	88.43	89.20	543494
2018-09-10	89.17	89.35	85.91	86.64	1181591
2018-09-11	86.42	88.41	85.84	87.65	766046
2018-09-12	87.62	88.87	87.38	88.46	1102110
2018-09-13	89.17	89.93	87.79	87.98	419283
2018-09-14	88.05	88.39	86.88	87.57	551474
2018-09-17	88.00	88.52	86.49	86.59	550278
2018-09-18	86.59	87.18	86.35	86.83	766324
2018-09-19	86.61	88.45	86.61	87.10	351859
2018-09-20	87.45	88.63	87.01	87.38	545869
2018-09-21	87.91	88.18	87.05	87.25	886834
2018-09-24	86.78	87.07	86.10	86.47	512005
2018-09-25	86.58	87.34	85.90	86.72	415466
2018-09-26	86.71	87.23	85.15	85.26	398837
2018-09-27	85.60	86.04	84.71	84.82	502736
2018-09-28	84.33	85.50	83.63	85.24	696393
2018-10-01	85.50	87.14	85.47	85.91	716943
2018-10-02	85.66	86.28	85.25	85.82	460093
2018-10-03	86.31	86.36	85.22	86.13	536158
2018-10-04	85.84	86.92	85.06	85.12	617507
2018-10-05	84.94	85.39	81.25	82.04	698708
2018-10-08	81.77	83.68	81.42	83.52	319456
2018-10-09	83.23	83.88	82.78	82.95	398146
2018-10-10	82.28	83.08	80.65	80.76	420541
2018-10-11	80.18	80.83	79.26	79.70	680631
2018-10-12	80.77	81.00	79.22	79.49	542090
2018-10-15	79.37	80.52	79.37	79.87	959914
2018-10-16	80.00	80.02	78.89	79.87	865889
2018-10-17	78.88	79.99	76.57	77.03	834703
2018-10-18	76.25	76.80	73.95	74.32	1260059
2018-10-19	74.45	75.14	72.70	72.89	627666
2018-10-22	73.09	73.98	71.48	71.58	828439
2018-10-23	70.61	71.50	68.18	70.80	1531837
2018-10-24	70.71	71.27	68.19	68.33	742271
2018-10-25	68.40	69.85	68.22	68.48	752135
2018-10-26	68.18	69.10	65.62	67.76	848550
2018-10-29	68.77	69.46	64.95	65.79	1391522
2018-10-30	68.17	72.85	67.08	72.67	1741838
2018-10-31	73.13	76.27	73.13	73.84	1063193
2018-11-01	73.99	77.32	73.41	77.08	879349
2018-11-02	77.70	78.02	76.22	77.53	812537
2018-11-05	77.45	78.10	76.14	76.17	587993
2018-11-06	75.85	79.07	75.20	77.84	893872
2018-11-07	78.98	79.26	77.26	77.47	652112
2018-11-08	76.77	77.05	75.67	76.42	457475
2018-11-09	75.82	76.59	74.64	75.48	554453
2018-11-12	75.47	75.78	73.36	73.66	815138
2018-11-13	73.98	75.29	73.55	73.55	312564
2018-11-14	74.51	75.31	73.10	73.31	842683
2018-11-15	72.66	74.45	72.03	73.83	393294
2018-11-16	73.37	73.91	71.93	72.50	537949
2018-11-19	72.21	72.62	69.87	70.10	489519
2018-11-20	69.07	69.75	67.22	67.93	679837
2018-11-21	68.28	70.96	68.28	69.97	526803
2018-11-23	69.43	70.34	69.33	69.60	112216
2018-11-26	70.64	72.01	70.25	71.33	540183
2018-11-27	71.10	72.44	71.00	72.16	523961
2018-11-28	72.28	74.23	71.03	73.75	444148
2018-11-29	73.76	74.63	73.01	73.22	294892
2018-11-30	72.84	73.89	72.39	73.00	394147
2018-12-03	74.66	74.99	72.41	72.70	423444
2018-12-04	72.06	72.09	67.39	67.40	2383746
2018-12-06	66.51	68.16	66.00	68.00	671436
2018-12-07	68.26	69.67	66.83	66.88	558973
2018-12-10	66.70	67.34	65.67	66.07	664782
2018-12-11	67.42	67.42	64.38	64.45	669123
2018-12-12	65.48	65.98	64.45	64.88	711267
2018-12-13	65.80	65.99	61.07	61.27	648738
2018-12-14	60.48	62.07	60.36	61.24	901044
2018-12-17	61.13	63.01	60.72	61.71	712324
2018-12-18	61.98	63.06	61.06	61.40	583970
2018-12-19	61.54	63.08	60.74	60.86	471048
2018-12-20	60.49	61.11	58.94	59.41	465242
2018-12-21	59.65	60.56	58.10	58.58	1699987
2018-12-24	58.12	59.14	57.36	57.48	276577
2018-12-26	57.79	59.92	57.00	59.92	526896
2018-12-27	58.90	60.89	58.60	60.86	507663
2018-12-28	60.98	61.43	60.10	60.74	435198
2018-12-31	60.83	61.43	60.22	61.03	537481
2019-01-02	59.84	62.60	59.15	61.75	1027211
2019-01-03	61.71	63.60	61.03	61.84	578728
2019-01-04	62.63	64.67	62.27	64.07	884401
2019-01-07	63.77	66.58	63.43	65.75	678384
2019-01-08	66.17	66.81	65.11	66.36	1067819
2019-01-09	66.73	68.21	66.22	67.95	553419
2019-01-10	67.82	67.93	66.97	67.37	683703
2019-01-11	66.90	67.46	65.40	65.67	756657
2019-01-14	65.37	66.32	64.79	65.50	1270054
2019-01-15	65.46	65.86	63.42	64.21	597878
2019-01-16	64.06	65.42	64.06	64.59	402014
2019-01-17	64.27	66.15	64.22	65.79	730285
2019-01-18	66.38	69.19	66.18	68.36	582151
2019-01-22	68.00	69.15	66.71	68.07	790311
2019-01-23	68.00	68.00	63.53	64.45	768456
2019-01-24	64.18	66.69	64.18	66.55	696737
2019-01-25	66.05	67.74	65.74	67.24	552440
2019-01-28	66.48	69.24	66.28	68.79	787542
2019-01-29	69.38	71.72	68.90	70.96	1020552
2019-01-30	71.14	72.58	70.31	70.55	882561
2019-01-31	70.52	72.10	69.59	71.00	750940
2019-02-01	71.02	73.28	70.50	73.24	1014039
2019-02-04	73.09	73.68	71.79	72.02	716989
2019-02-05	72.57	73.11	71.99	73.01	618008
2019-02-06	73.04	73.60	70.76	70.84	479299
2019-02-07	70.78	72.32	70.50	71.80	591455
2019-02-08	71.56	72.06	70.75	71.53	481366
2019-02-11	71.61	72.65	71.09	72.46	529506
2019-02-12	72.50	74.87	72.28	74.22	891724
2019-02-13	74.70	75.35	73.04	73.37	643645
2019-02-14	73.89	74.48	72.25	73.73	723431
2019-02-15	74.30	76.78	73.71	76.15	884190
2019-02-19	76.09	77.68	75.58	76.66	949599
2019-02-20	76.95	77.97	76.81	77.90	624010
2019-02-21	77.77	78.85	77.41	78.00	849702
2019-02-22	78.17	79.40	77.97	79.37	702183
2019-02-25	80.13	80.19	78.79	79.03	680401
2019-02-26	78.71	79.92	78.43	78.49	588529
2019-02-27	78.31	79.06	77.86	78.05	501755
2019-02-28	77.90	77.90	76.10	76.44	757494
2019-03-01	76.81	78.61	76.69	78.41	660789
2019-03-04	78.50	80.19	78.24	80.12	714018
2019-03-05	79.94	80.08	78.95	79.49	1271996
2019-03-06	79.74	80.19	78.74	79.17	930497
2019-03-07	78.75	79.44	77.76	78.81	740389
2019-03-08	78.33	79.28	77.91	79.04	712379
2019-03-11	78.50	79.81	77.94	78.09	799922
2019-03-12	78.34	78.61	76.18	76.24	966324
2019-03-13	76.58	76.58	71.66	72.10	1674009
2019-03-14	71.49	72.26	69.58	71.63	997277
2019-03-15	71.85	72.77	71.64	72.25	944529
2019-03-18	72.38	73.08	71.93	72.79	680829
2019-03-19	73.03	74.19	73.03	73.48	797764
2019-03-20	72.85	72.90	70.50	71.77	1482052
2019-03-21	71.34	75.02	71.34	74.30	1134328
2019-03-22	73.79	73.79	71.07	71.29	523546
2019-03-25	71.91	72.94	71.18	72.74	460702
2019-03-26	73.24	73.25	71.06	71.67	626674
2019-03-27	71.63	72.88	71.63	72.33	661609
2019-03-28	72.52	73.37	71.69	73.33	463490
2019-03-29	81.47	84.49	80.21	84.30	3243277
2019-04-01	84.69	86.65	83.67	83.71	1261829
2019-04-02	82.85	84.31	81.87	83.49	1212146
2019-04-03	84.58	84.58	83.03	83.31	762448
2019-04-04	84.07	85.70	83.74	84.56	614195
2019-04-05	85.93	86.48	85.16	85.79	506723
2019-04-08	85.46	86.47	85.30	85.84	346349
2019-04-09	85.42	85.86	84.27	84.47	399845
2019-04-10	84.48	85.53	84.25	84.53	419477
2019-04-11	84.86	85.77	84.25	84.64	440086
2019-04-12	85.39	86.95	84.87	86.12	433469
2019-04-15	86.02	86.52	85.29	86.25	275227
2019-04-16	86.13	86.70	85.32	86.60	464800
2019-04-17	87.03	87.35	84.26	84.33	471913
2019-04-18	91.56	92.00	89.71	90.08	1438790
2019-04-22	89.55	91.04	89.25	90.34	664543
2019-04-23	90.30	90.39	88.77	89.95	593871
2019-04-24	90.32	91.22	89.67	90.54	604321
2019-04-25	90.17	90.34	88.58	89.12	519115
2019-04-26	89.10	90.98	88.71	90.89	325916
2019-04-29	90.87	91.22	89.82	90.04	398886
2019-04-30	91.07	91.50	89.97	90.91	502787
2019-05-01	91.42	91.45	89.42	89.49	442606
2019-05-02	89.67	90.34	88.88	89.45	686982
2019-05-03	90.00	90.73	89.56	90.61	323156
2019-05-06	89.54	91.21	88.59	90.47	357238
2019-05-07	89.69	90.30	89.14	89.82	445350
2019-05-08	89.95	90.18	88.90	88.98	347188
2019-05-09	88.13	89.29	87.76	88.62	407009
2019-05-10	88.54	89.42	87.82	89.08	571582
2019-05-13	88.04	88.04	86.07	86.78	478228
2019-05-14	87.29	88.58	86.92	87.72	467890
2019-05-15	86.78	88.82	86.50	88.26	531990
2019-05-16	92.03	93.18	87.74	91.58	910129
2019-05-17	91.03	93.12	90.39	91.07	560042
2019-05-20	90.38	91.09	89.78	90.26	466143
2019-05-21	90.25	91.87	89.93	91.25	361790
2019-05-22	90.52	90.95	89.28	89.47	375828
2019-05-23	88.77	89.57	86.57	87.56	512518
2019-05-24	88.10	88.76	86.35	87.59	462322
2019-05-28	87.62	89.23	87.37	88.11	429428
2019-05-29	87.47	87.65	86.16	87.00	510256
2019-05-30	90.24	91.86	85.75	87.26	1203959
2019-05-31	86.06	86.79	84.89	86.06	573654
2019-06-03	85.96	87.47	85.58	86.80	466629
2019-06-04	87.55	90.98	87.55	90.95	381762
2019-06-05	90.89	91.35	89.72	90.49	382427
2019-06-06	90.70	91.03	89.06	89.68	303831
2019-06-07	90.35	90.44	88.89	89.66	427228
2019-06-10	90.11	91.17	89.69	90.29	612417
2019-06-11	90.94	91.98	86.46	87.48	523328
2019-06-12	86.97	87.62	85.28	85.68	649011
2019-06-13	86.14	88.28	85.65	88.23	643239
2019-06-14	87.90	88.00	86.19	87.76	483516
2019-06-17	87.49	88.68	87.25	88.08	347483
2019-06-18	88.82	90.05	88.52	88.54	261340
2019-06-19	88.49	88.51	86.51	87.65	341164
2019-06-20	88.86	89.38	88.06	88.39	375869
2019-06-21	87.91	89.07	87.91	88.72	789000
2019-06-24	88.96	88.96	86.99	87.08	404503
2019-06-25	87.07	87.91	86.72	87.03	379682
2019-06-26	87.10	89.06	86.82	88.72	440043
2019-06-27	88.90	89.65	87.98	88.94	1216748
2019-06-28	89.19	93.07	88.81	92.70	823011
2019-07-01	91.07	92.51	88.05	88.09	664951
2019-07-02	88.10	88.12	86.66	88.11	469192
2019-07-03	88.35	89.71	88.00	89.41	282219
2019-07-05	88.87	89.92	88.78	89.39	269830
2019-07-08	88.89	88.89	87.14	87.54	306503
2019-07-09	87.40	87.90	86.80	86.93	318056
2019-07-10	87.25	87.64	84.85	84.98	586751
2019-07-11	83.81	84.49	82.93	83.99	730430
2019-07-12	83.84	85.62	83.63	85.36	901051
2019-07-15	85.95	86.94	84.51	86.50	458436
2019-07-16	86.86	88.06	86.64	86.68	562430
2019-07-17	86.63	87.13	84.76	86.42	366187
2019-07-18	85.08	85.96	83.37	85.52	630310
2019-07-19	85.65	87.64	85.59	86.01	383774
2019-07-22	86.33	87.30	85.21	85.23	494792
2019-07-23	85.42	87.65	85.42	87.63	481527
2019-07-24	87.30	90.41	87.30	90.21	562356
2019-07-25	90.38	91.30	88.39	88.51	385725
2019-07-26	88.74	89.97	88.38	89.21	306280
2019-07-29	88.45	88.63	86.32	87.50	383623
2019-07-30	87.32	90.56	86.84	90.27	570174
2019-07-31	83.38	86.99	82.54	82.78	1764269
2019-08-01	82.11	83.41	80.11	81.30	801894
2019-08-02	80.94	82.35	80.35	81.95	411955
2019-08-05	80.80	83.39	80.07	82.71	577003
2019-08-06	82.71	84.47	82.07	84.37	457782
2019-08-07	83.56	85.03	82.98	84.75	402729
2019-08-08	85.16	87.93	85.16	86.99	520870
2019-08-09	86.81	86.81	84.31	84.32	439111
2019-08-12	84.03	84.35	82.82	83.75	340590
2019-08-13	83.89	85.23	83.32	84.03	427099
2019-08-14	83.01	83.54	82.07	82.32	311822
2019-08-15	82.50	83.05	80.29	80.42	433683
2019-08-16	80.49	81.83	80.29	81.23	363369
2019-08-19	82.00	82.00	80.32	80.36	497635
2019-08-20	80.32	80.91	79.33	79.38	289313
2019-08-21	80.27	80.27	79.11	79.74	422721
2019-08-22	79.49	80.75	79.29	80.50	423646
2019-08-23	80.54	83.61	80.53	81.80	796161
2019-08-26	82.43	82.71	80.89	81.68	622970
2019-08-27	82.17	82.65	81.03	81.45	617759
2019-08-28	81.28	82.39	80.47	81.84	351476
2019-08-29	82.65	84.11	82.65	83.64	439944
2019-08-30	84.12	84.63	83.07	84.19	469958
2019-09-03	83.47	84.47	81.49	84.24	485881
2019-09-04	85.00	85.60	83.93	84.30	346394
2019-09-05	84.53	85.30	83.61	84.09	338386
2019-09-06	84.18	85.49	83.88	85.04	453034
2019-09-09	85.19	85.51	84.02	84.64	404264
2019-09-10	84.83	87.20	83.90	87.20	518369
2019-09-11	87.47	88.69	86.15	88.36	406288
2019-09-12	88.84	88.99	86.68	86.73	373855
2019-09-13	87.22	87.84	86.35	86.60	442012
2019-09-16	86.25	89.85	85.88	89.70	601489
2019-09-17	89.01	89.81	87.37	88.38	309150
2019-09-18	88.24	89.89	87.15	89.48	509187
2019-09-19	89.28	91.51	88.99	90.77	724626
2019-09-20	91.40	91.89	90.53	90.77	1181588
2019-09-23	90.18	92.24	90.18	90.79	406667
2019-09-24	90.63	91.76	89.85	89.97	433869
2019-09-25	89.90	91.35	88.92	91.20	315859
2019-09-26	90.86	91.32	89.47	90.96	267870
2019-09-27	91.16	91.65	89.00	89.16	260679
2019-09-30	89.40	91.13	89.22	90.01	253426
2019-10-01	90.37	91.46	88.89	89.06	309833
2019-10-02	88.46	88.58	86.74	87.32	288385
2019-10-03	87.07	88.34	85.54	87.43	279678
2019-10-04	87.37	89.07	87.36	89.04	243442
2019-10-07	88.70	89.98	87.79	89.17	354888
2019-10-08	88.30	89.87	87.98	88.48	204052
2019-10-09	89.62	90.77	88.76	90.61	242735
2019-10-10	91.01	91.28	89.86	90.28	176804
2019-10-11	91.45	92.79	90.28	90.46	240620
2019-10-14	90.20	90.97	89.56	90.62	158886
2019-10-15	91.29	91.31	90.12	90.71	311397
2019-10-16	90.80	91.50	90.12	91.42	234147
2019-10-17	91.85	93.20	91.60	92.51	286500
2019-10-18	92.27	92.73	91.40	92.42	265153
2019-10-21	93.00	94.49	93.00	94.00	371135
2019-10-22	94.11	96.17	93.39	95.44	243431
2019-10-23	95.96	96.45	94.55	94.78	354583
2019-10-24	94.99	95.51	94.10	94.67	174220
2019-10-25	94.39	97.10	94.03	95.00	337729
2019-10-28	94.76	95.54	92.65	93.89	448186
2019-10-29	94.83	95.83	92.16	92.42	533375
2019-10-30	92.05	92.37	90.23	91.63	479922
2019-10-31	95.82	96.34	90.91	91.34	651109
2019-11-01	92.27	95.91	92.25	94.71	526846
2019-11-04	95.00	96.23	93.98	94.78	537173
2019-11-05	95.13	95.76	92.41	93.04	406427
2019-11-06	92.47	93.35	91.05	93.26	552705
2019-11-07	93.72	94.53	93.08	93.24	392415
2019-11-08	92.72	92.86	91.77	92.01	272347
2019-11-11	91.46	92.37	91.46	91.80	416636
2019-11-12	92.33	94.14	92.07	92.80	756985
2019-11-13	91.80	92.72	88.55	92.54	642701
2019-11-14	92.50	94.13	92.42	93.74	330264
2019-11-15	94.09	94.09	92.54	92.67	242241
2019-11-18	92.31	93.98	92.03	93.21	415469
2019-11-19	93.42	93.82	92.14	92.79	262658
2019-11-20	92.41	94.58	92.35	92.92	367986
2019-11-21	93.03	93.22	91.56	91.75	234289
2019-11-22	91.96	92.28	90.28	90.31	166578
2019-11-25	90.10	91.30	90.10	91.06	338939
2019-11-26	91.10	92.56	90.34	92.54	452745
2019-11-27	92.80	94.63	92.04	94.14	407132
2019-11-29	93.98	94.46	91.72	92.03	141170
2019-12-02	91.89	91.89	90.57	90.88	269696
2019-12-03	90.19	91.28	89.81	90.94	443571
2019-12-04	90.86	92.98	90.58	91.60	283483
2019-12-05	91.70	92.26	91.13	92.15	218574
2019-12-06	92.82	93.01	92.26	92.57	296316
2019-12-09	92.33	92.33	90.27	91.09	367975
2019-12-10	90.59	90.59	88.82	89.55	273117
2019-12-11	89.68	90.34	88.87	90.09	305567
2019-12-12	90.19	91.25	89.85	90.39	216387
2019-12-13	90.52	91.73	89.47	90.23	435969
2019-12-16	90.58	91.49	90.20	90.44	281023
2019-12-17	91.04	91.98	90.84	90.97	513257
2019-12-18	91.10	91.39	90.22	90.69	213267
2019-12-19	90.57	90.87	89.87	89.93	281393
2019-12-20	90.20	90.65	89.54	90.07	627653
2019-12-23	90.18	90.18	88.81	89.45	217256
2019-12-24	89.54	90.66	89.18	90.32	130733
2019-12-26	90.36	91.73	90.36	91.26	388470
2019-12-27	91.43	92.26	91.09	91.21	313127
2019-12-30	91.07	91.17	89.28	89.57	190909
2019-12-31	89.23	90.98	89.23	90.66	340269
2020-01-02	91.33	91.33	90.33	91.21	309152
2020-01-03	90.35	91.12	90.35	90.94	246256
2020-01-06	90.61	91.03	90.23	90.67	209648
2020-01-07	90.66	91.42	90.05	90.46	226280
2020-01-08	90.61	91.23	90.31	90.87	165980
2020-01-09	91.07	91.69	90.67	91.20	183765
2020-01-10	91.16	91.19	89.22	90.98	162958
2020-01-13	90.83	90.96	89.70	90.50	313770
2020-01-14	90.24	90.24	89.18	89.58	229914
2020-01-15	89.48	91.02	89.35	90.73	189093
2020-01-16	91.15	92.15	91.08	92.11	253683
2020-01-17	92.19	93.75	92.17	93.20	368437
2020-01-21	92.80	94.04	92.80	93.43	247627
2020-01-22	94.00	94.53	93.36	93.48	280329
2020-01-23	93.22	94.39	92.22	94.11	272506
2020-01-24	94.26	94.26	91.72	92.24	257091
2020-01-27	91.85	93.27	91.40	91.54	333589
2020-01-28	91.93	93.95	91.18	93.50	233464
2020-01-29	93.48	93.80	91.65	91.75	176542
2020-01-30	90.91	92.39	90.28	92.09	162618
2020-01-31	91.43	91.91	90.26	91.17	277559
2020-02-03	91.58	93.50	91.43	92.88	353946
2020-02-04	93.89	94.49	86.56	88.20	788631
2020-02-05	89.38	92.17	89.02	91.85	597801
2020-02-06	91.72	92.51	87.23	87.57	483785
2020-02-07	87.20	87.78	86.18	86.34	385950
2020-02-10	85.92	87.31	84.46	86.66	456595
2020-02-11	87.22	88.91	87.00	87.78	292303
2020-02-12	88.50	88.72	86.64	87.04	298243
2020-02-13	87.02	87.79	86.53	87.65	276444
2020-02-14	87.62	88.64	87.09	88.56	357290
2020-02-18	88.69	90.46	88.34	90.17	391253
2020-02-19	90.69	91.27	89.69	90.53	314910
2020-02-20	90.28	91.33	88.93	89.06	342858
2020-02-21	89.09	90.78	87.72	90.39	358278
2020-02-24	87.90	90.34	87.60	89.87	337276
2020-02-25	90.04	90.04	85.51	85.65	318758
2020-02-26	85.74	86.17	83.33	84.59	335959
2020-02-27	83.11	83.82	81.41	81.41	386514
2020-02-28	79.20	79.59	76.67	78.93	410758
2020-03-02	79.28	81.76	78.48	81.65	378823
2020-03-03	82.01	84.57	80.90	81.55	304861
2020-03-04	82.70	85.68	81.94	85.58	342454
2020-03-05	83.77	84.28	80.96	82.09	291562
2020-03-06	79.66	80.20	76.04	77.85	583048
2020-03-09	73.01	74.79	65.32	67.15	646652
2020-03-10	69.41	70.09	64.71	69.91	504754
2020-03-11	67.84	68.39	62.78	63.62	416543
2020-03-12	59.43	59.84	53.48	53.49	475658
2020-03-13	56.37	65.13	54.55	64.86	736837
2020-03-16	56.00	57.27	52.67	53.12	572375
2020-03-17	53.97	57.45	51.33	54.24	697248
2020-03-18	50.01	53.94	43.14	50.01	993189
2020-03-19	49.74	53.76	47.01	52.02	581845
2020-03-20	52.25	53.29	44.02	45.12	774236
2020-03-23	44.91	45.86	41.83	43.17	630480
2020-03-24	45.73	52.58	45.73	50.52	635996
2020-03-25	50.72	56.34	48.65	53.42	748956
2020-03-26	54.11	57.64	54.11	56.02	366163
2020-03-27	53.38	55.08	52.02	52.39	394466
2020-03-30	52.48	54.72	51.59	54.53	348132
2020-03-31	54.43	59.32	53.87	58.42	698525
2020-04-01	55.95	56.44	52.70	54.19	361989
2020-04-02	54.30	55.96	52.25	54.01	358779
2020-04-03	54.55	54.57	48.50	49.89	364541
2020-04-06	52.31	55.55	52.13	54.77	433873
2020-04-07	57.74	60.32	56.76	56.94	544284
2020-04-08	57.73	60.00	56.98	59.15	386211
2020-04-09	60.78	66.40	59.77	65.87	729946
2020-04-13	66.49	66.49	62.19	63.51	398469
2020-04-14	64.89	65.95	61.54	62.51	262949
2020-04-15	59.76	61.15	56.63	59.32	468275
2020-04-16	59.27	60.84	55.01	55.83	449526
2020-04-17	57.72	57.90	55.40	56.76	464378
2020-04-20	55.40	55.50	53.49	53.55	503407
2020-04-21	51.69	52.06	50.70	51.36	392494
2020-04-22	53.07	53.09	51.04	51.82	326355
2020-04-23	53.75	54.00	52.23	53.06	973204
2020-04-24	53.22	53.90	52.15	52.60	504065
2020-04-27	53.43	56.26	53.20	55.65	525819
2020-04-28	57.42	59.72	57.42	58.96	335998
2020-04-29	61.19	63.16	60.82	62.76	441739
2020-04-30	61.04	61.63	59.13	61.01	363999
2020-05-01	59.51	59.51	57.38	58.68	339466
2020-05-04	57.56	59.39	57.20	58.96	226342
2020-05-05	59.80	61.43	58.63	59.26	315074
2020-05-06	59.71	60.03	56.03	56.07	386387
2020-05-07	57.14	58.80	56.40	56.48	277488
2020-05-08	58.45	59.68	57.73	59.15	405086
2020-05-11	57.99	57.99	54.99	55.82	416737
2020-05-12	56.34	57.07	54.99	55.49	322238
2020-05-13	54.86	55.13	51.56	51.93	498722
2020-05-14	50.86	53.89	48.57	53.52	399067
2020-05-15	52.93	54.35	52.26	53.38	442491
2020-05-18	56.59	59.97	55.67	59.46	615362
2020-05-19	63.48	66.00	59.96	60.21	693931
2020-05-20	63.22	65.90	62.46	62.73	713990
2020-05-21	62.62	66.98	62.62	66.05	851661
2020-05-22	66.99	67.62	65.06	65.85	341383
2020-05-26	68.50	69.45	67.90	68.34	537933
2020-05-27	70.39	71.73	67.77	69.02	489638
2020-05-28	70.04	70.04	67.28	67.98	384798
2020-05-29	67.33	68.26	66.11	66.76	526525
2020-06-01	66.75	68.14	66.62	67.07	337848
2020-06-02	67.71	69.67	67.71	69.58	370631
2020-06-03	71.03	73.12	70.74	72.56	311865
2020-06-04	71.89	73.74	71.09	73.58	396418
2020-06-05	77.16	79.08	76.38	76.56	584684
2020-06-08	77.71	78.79	75.77	76.55	359899
2020-06-09	75.11	76.20	74.00	74.22	386391
2020-06-10	74.20	74.49	71.89	72.64	588383
2020-06-11	68.39	69.78	65.07	65.31	578869
2020-06-12	68.47	68.92	64.70	66.54	435683
2020-06-15	63.80	68.87	63.40	68.77	414816
2020-06-16	72.64	75.92	72.63	75.44	776679
2020-06-17	76.21	76.21	72.51	73.00	468620
2020-06-18	72.08	74.45	71.82	73.02	453660
2020-06-19	73.62	74.18	69.98	69.98	626992
2020-06-22	69.18	70.41	67.81	69.73	416692
2020-06-23	71.05	71.67	70.03	70.93	357666
2020-06-24	69.76	70.08	68.02	68.07	414823
2020-06-25	67.24	70.73	66.91	70.37	575249
2020-06-26	69.67	69.93	67.10	68.91	1283237
2020-06-29	69.73	71.53	68.61	70.53	298253
2020-06-30	70.44	70.66	69.16	70.22	325790
2020-07-01	70.33	70.52	67.94	68.27	390604
2020-07-02	70.26	73.05	69.60	70.70	320039
2020-07-06	72.24	73.22	71.24	72.69	355659
2020-07-07	72.01	72.18	71.06	71.56	269421
2020-07-08	71.10	71.91	70.83	71.41	325023
2020-07-09	70.71	71.58	68.90	69.44	332558
2020-07-10	69.00	70.99	69.00	70.92	213575
2020-07-13	71.78	73.10	70.16	71.08	293673
2020-07-14	71.51	72.64	70.57	72.56	292814
2020-07-15	74.41	75.00	72.58	73.97	440686
2020-07-16	73.82	75.69	73.79	75.22	264131
2020-07-17	75.62	76.84	75.50	76.29	212800
2020-07-20	76.06	76.14	74.97	75.51	169389
2020-07-21	76.19	78.71	75.74	77.90	399072
2020-07-22	78.65	79.50	77.37	78.01	357079
2020-07-23	77.63	79.70	77.63	78.95	324128
2020-07-24	78.87	80.00	78.42	79.73	251822
2020-07-27	79.64	82.44	79.11	82.37	354580
2020-07-28	81.59	81.99	79.09	79.29	713576
2020-07-29	80.00	81.27	79.37	81.06	319748
2020-07-30	81.19	83.00	80.47	81.75	558961
2020-07-31	81.49	81.66	77.98	80.23	445078
2020-08-03	81.04	82.93	80.35	82.38	419761
2020-08-04	82.10	83.20	82.00	82.34	773981
2020-08-05	83.61	84.37	82.49	83.64	304682
2020-08-06	83.42	84.37	82.00	82.50	320720
2020-08-07	81.99	84.26	81.99	83.94	234735
2020-08-10	84.23	85.31	84.07	84.76	294832
2020-08-11	86.16	87.23	84.36	84.38	268089
2020-08-12	85.44	85.60	82.88	83.97	230664
2020-08-13	83.51	84.77	83.02	83.68	178971
2020-08-14	83.00	85.39	82.34	84.61	167523
2020-08-17	84.83	85.45	84.04	84.35	222028
2020-08-18	84.60	85.37	83.18	83.19	165878
2020-08-19	83.37	83.91	82.47	82.63	158923
2020-08-20	81.41	82.55	81.02	81.41	248766
2020-08-21	80.65	82.07	80.22	81.81	346186
2020-08-24	82.77	84.01	81.78	82.60	275238
2020-08-25	82.78	83.42	80.85	82.74	223097
2020-08-26	82.73	83.42	82.09	83.40	265524
2020-08-27	83.75	84.77	82.65	83.10	282118
2020-08-28	83.50	84.41	82.30	84.35	372781
2020-08-31	84.27	84.27	81.71	81.77	260550
2020-09-01	81.36	83.59	80.67	83.32	197910
2020-09-02	83.52	85.91	82.46	85.57	160450
2020-09-03	85.34	86.12	81.86	82.42	291833
2020-09-04	83.95	84.38	80.83	81.99	264742
2020-09-08	81.09	81.23	78.40	78.85	250282
2020-09-09	79.53	80.87	78.24	80.79	334356
2020-09-10	80.96	82.06	80.83	81.37	307206
2020-09-11	81.77	84.64	80.83	83.13	280620
2020-09-14	84.12	86.24	83.49	86.04	160254
2020-09-15	86.50	87.67	85.62	85.97	205335
2020-09-16	86.67	89.22	85.71	87.95	197810
2020-09-17	86.71	89.11	85.50	88.77	302742
2020-09-18	88.40	89.55	84.64	85.87	553151
2020-09-21	83.65	85.31	81.43	85.23	493313
2020-09-22	85.68	87.76	85.68	86.76	462247
2020-09-23	86.55	88.38	83.17	83.29	315161
2020-09-24	83.57	83.77	78.23	80.82	615713
2020-09-25	80.01	81.99	79.90	81.89	392532
2020-09-28	83.47	85.74	83.25	84.82	275900
2020-09-29	84.52	85.32	83.18	84.42	246929
2020-09-30	84.78	87.53	84.69	86.32	376622
2020-10-01	86.31	88.43	86.00	86.97	266092
2020-10-02	84.86	89.29	84.59	87.76	751863
2020-10-05	89.44	91.61	88.00	89.29	797039
2020-10-06	90.78	92.97	88.96	89.26	550399
2020-10-07	90.90	92.91	90.09	91.32	321499
2020-10-08	93.06	94.99	92.84	93.83	236088
2020-10-09	94.36	94.66	91.73	93.36	295556
2020-10-12	94.41	94.80	93.02	93.46	258647
2020-10-13	92.44	92.89	89.49	90.06	269545
2020-10-14	90.36	91.92	89.09	91.76	299817
2020-10-15	90.27	92.45	89.91	92.12	150077
2020-10-16	92.78	93.95	92.36	92.92	145803
2020-10-19	93.64	93.90	90.29	91.28	208667
2020-10-20	92.51	92.51	89.73	89.95	530164
2020-10-21	89.77	91.12	89.16	89.43	260537
2020-10-22	89.00	90.87	89.00	90.00	565629
2020-10-23	91.08	91.44	89.89	91.25	503617
2020-10-26	89.56	90.46	88.01	89.22	380202
2020-10-27	89.38	89.38	87.19	87.29	244563
2020-10-28	85.81	86.00	82.88	82.97	366103
2020-10-29	83.70	88.73	83.10	85.82	443351
2020-10-30	86.39	89.08	84.60	85.25	484917
2020-11-02	86.92	90.43	86.92	88.71	228654
2020-11-03	90.77	92.85	89.73	92.21	364492
2020-11-04	89.50	89.74	84.69	88.33	579286
2020-11-05	90.04	92.67	89.64	90.13	328811
2020-11-06	90.34	91.25	88.25	89.17	318885
2020-11-09	97.19	97.79	87.33	87.70	439367
2020-11-10	88.66	91.51	88.38	89.76	356397
2020-11-11	90.00	90.00	87.53	88.49	431378
2020-11-12	87.88	88.34	86.04	87.08	347448
2020-11-13	87.45	90.21	87.35	87.90	315405
2020-11-16	90.30	90.68	88.56	89.82	656780
2020-11-17	88.69	89.96	87.96	89.10	468390
2020-11-18	90.13	91.90	89.00	91.10	579759
2020-11-19	92.32	93.19	91.21	92.70	524161
2020-11-20	94.03	94.21	91.97	92.65	375017
2020-11-23	93.30	95.00	93.17	94.13	469080
2020-11-24	95.22	97.75	95.10	96.28	584328
2020-11-25	95.69	95.79	93.60	94.29	183498
2020-11-27	94.15	94.62	92.02	92.96	83715
2020-11-30	92.38	93.11	90.85	90.99	226109
2020-12-01	92.54	95.51	92.00	95.09	506369
2020-12-02	94.25	94.93	93.34	94.03	349450
2020-12-03	94.10	96.95	93.20	96.26	259546
2020-12-04	97.00	97.74	95.79	96.35	213715
2020-12-07	95.73	97.25	94.80	97.05	258398
2020-12-08	95.97	98.06	95.79	97.59	291311
2020-12-09	97.42	98.03	95.94	97.08	341395
2020-12-10	96.45	97.68	95.32	97.21	275529
2020-12-11	96.63	99.05	96.40	98.55	296863
2020-12-14	99.98	99.98	97.13	97.16	420273
2020-12-15	97.50	99.24	97.44	98.48	431950
2020-12-16	99.24	99.24	97.14	98.04	307169
2020-12-17	98.70	100.16	98.50	100.04	278667
2020-12-18	100.70	101.00	99.00	100.01	562770
2020-12-21	97.96	100.08	97.09	99.23	237993
2020-12-22	99.32	100.15	98.13	98.84	202352
2020-12-23	98.82	100.00	97.91	99.48	282748
2020-12-24	99.00	100.04	98.24	99.99	99490
2020-12-28	100.43	101.56	99.85	100.27	178821
2020-12-29	100.60	101.57	99.10	99.68	260771
2020-12-30	100.27	102.30	100.27	101.95	221293
2020-12-31	101.49	102.65	100.31	101.35	368338
2021-01-04	101.85	104.89	99.27	99.67	443846
2021-01-05	98.98	103.51	98.98	103.03	479036
2021-01-06	107.39	112.53	106.80	110.84	996684
2021-01-07	112.00	113.04	110.83	112.43	330595
2021-01-08	113.33	113.33	111.00	113.00	308531
2021-01-11	110.59	113.68	110.59	113.34	276522
2021-01-12	113.99	116.38	113.01	115.51	243487
2021-01-13	115.00	115.53	111.20	111.50	380081
2021-01-14	112.87	112.87	110.01	111.77	386958
2021-01-15	110.53	113.42	109.20	112.63	338002
2021-01-19	113.27	113.95	111.83	113.16	229525
2021-01-20	114.49	115.91	113.42	115.08	212802
2021-01-21	115.99	116.61	113.89	113.98	254359
2021-01-22	112.99	114.98	112.13	114.23	267724
2021-01-25	113.63	115.35	113.10	113.65	289875
2021-01-26	114.64	114.64	110.62	110.72	287968
2021-01-27	108.64	110.15	105.40	108.37	357063
2021-01-28	109.98	114.56	108.32	112.30	541691
2021-01-29	112.48	114.06	108.65	110.03	574478
2021-02-01	111.59	117.02	111.08	116.23	517632
2021-02-02	118.15	118.42	115.47	115.78	315472
2021-02-03	116.01	117.43	115.00	116.14	190701
2021-02-04	115.79	118.07	115.66	117.23	371944
2021-02-05	118.66	118.84	116.75	117.34	183774
2021-02-08	118.01	119.39	117.21	118.83	332563
2021-02-09	118.34	119.94	117.38	117.58	218854
2021-02-10	117.97	119.05	117.28	117.82	240088
2021-02-11	118.51	119.33	116.92	118.81	331977
2021-02-12	117.57	123.17	117.26	122.87	245919
2021-02-16	122.94	124.33	119.85	121.23	342359
2021-02-17	119.60	122.72	119.10	122.21	272120
2021-02-18	121.14	121.75	119.73	121.32	418930
2021-02-19	122.31	125.98	121.66	125.46	489438
2021-02-22	124.91	129.11	122.92	124.76	379926
2021-02-23	124.57	125.37	121.38	125.18	298380
2021-02-24	124.83	129.15	124.83	129.00	447305
2021-02-25	129.62	129.92	123.05	123.56	533660
2021-02-26	123.81	126.24	121.06	125.38	497372
2021-03-01	127.65	130.27	127.26	128.64	514031
2021-03-02	129.59	129.59	126.32	126.98	363254
2021-03-03	127.36	128.46	124.79	124.80	513324
2021-03-04	124.30	126.46	120.46	123.32	410453
2021-03-05	125.34	126.58	120.47	126.11	260789
2021-03-08	126.25	129.90	126.25	127.51	320230
2021-03-09	128.44	129.94	125.12	126.79	214617
2021-03-10	126.68	131.14	126.62	130.73	347399
2021-03-11	132.18	134.85	131.76	133.52	581960
2021-03-12	132.94	134.59	130.99	133.54	224965
2021-03-15	133.88	135.32	131.88	135.17	413740
2021-03-16	134.57	135.25	131.84	131.88	199100
2021-03-17	131.54	133.57	129.82	133.30	251596
2021-03-18	133.12	136.16	130.84	131.35	336244
2021-03-19	131.02	131.96	128.19	130.28	565560
2021-03-22	130.30	130.43	126.20	127.74	357354
2021-03-23	126.26	127.07	122.40	123.30	405629
2021-03-24	125.34	128.44	124.43	124.45	466274
2021-03-25	123.80	129.43	122.16	128.89	493253
2021-03-26	130.64	133.42	129.14	131.78	369456
2021-03-29	132.61	135.01	129.79	130.54	289153
2021-03-30	130.19	135.07	130.00	134.11	389477
2021-03-31	136.05	139.59	130.92	134.41	609436
2021-04-01	134.21	136.84	133.05	135.28	402728
2021-04-05	136.83	138.68	136.06	137.93	370750
2021-04-06	137.78	139.89	136.82	137.72	321138
2021-04-07	137.60	138.33	135.96	137.06	252203
2021-04-08	137.07	137.96	135.38	137.60	214712
2021-04-09	137.80	139.16	136.92	138.78	239895
2021-04-12	139.41	142.86	138.07	142.13	393825
2021-04-13	141.33	141.89	139.22	140.16	535163
2021-04-14	139.94	142.37	139.94	140.97	331362
2021-04-15	141.54	143.36	140.37	142.50	278710
2021-04-16	144.00	144.78	142.84	143.70	202755
2021-04-19	143.69	144.77	142.83	143.21	269879
2021-04-20	143.18	143.60	137.91	139.97	352430
2021-04-21	140.12	143.38	138.95	142.21	329998
2021-04-22	142.01	142.01	138.26	138.81	297842
2021-04-23	139.85	141.84	139.04	140.47	274836
2021-04-26	141.68	144.35	141.04	143.75	265474
2021-04-27	143.36	145.00	142.45	142.98	312172
2021-04-28	143.52	143.80	141.45	142.65	171596
2021-04-29	144.25	144.72	141.08	142.73	197909
2021-04-30	141.70	141.70	137.87	138.14	394839
2021-05-03	139.52	141.45	138.80	140.24	417576
2021-05-04	139.99	142.56	139.41	142.09	393557
2021-05-05	143.85	144.99	142.00	144.09	274350
2021-05-06	143.51	144.41	141.48	144.41	353324
2021-05-07	144.27	147.19	143.12	147.01	240187
2021-05-10	151.09	152.21	149.05	149.25	588540
2021-05-11	146.65	151.24	145.30	150.88	518094
2021-05-12	150.15	150.97	145.19	145.28	414846
2021-05-13	145.82	150.85	145.56	150.16	603879
2021-05-14	151.19	153.30	150.29	151.63	351578
2021-05-17	151.05	152.20	148.54	151.68	384810
2021-05-18	152.19	152.72	147.07	147.57	521162
2021-05-19	140.64	142.88	135.38	139.25	1204849
2021-05-20	142.64	142.66	135.37	141.68	909779
2021-05-21	142.74	145.54	142.17	144.42	657260
2021-05-24	145.89	146.63	142.90	144.98	527588
2021-05-25	145.29	147.04	143.01	143.36	425536
2021-05-26	144.68	146.15	143.50	145.41	361509
2021-05-27	147.56	148.62	146.36	148.13	360773
2021-05-28	148.01	148.01	145.67	146.76	278241
2021-06-01	148.44	148.80	146.93	147.51	419403
2021-06-02	148.01	148.01	144.06	144.31	504005
2021-06-03	143.63	146.91	143.32	146.35	308065
2021-06-04	146.42	147.35	145.38	147.12	370595
2021-06-07	147.90	151.26	147.74	149.98	522475
2021-06-08	149.68	153.04	149.26	152.59	493164
2021-06-09	152.04	153.62	151.77	152.45	377037
2021-06-10	152.99	153.71	148.90	149.00	478390
2021-06-11	149.57	151.22	149.14	151.21	309137
2021-06-14	151.60	153.11	149.96	150.41	723682
2021-06-15	150.83	151.90	146.47	147.00	611430
2021-06-16	146.75	146.87	143.76	144.58	467083
2021-06-17	143.96	144.52	136.49	137.89	667565
2021-06-18	135.01	136.79	134.71	136.05	576142
2021-06-21	137.94	140.75	137.24	140.59	400302
2021-06-22	140.47	142.07	139.28	141.38	278895
2021-06-23	142.30	142.83	140.15	141.42	267919
2021-06-24	144.12	145.00	142.33	143.41	730832
2021-06-25	145.00	145.45	142.80	143.14	1261205
2021-06-28	142.47	143.23	140.46	142.27	293718
2021-06-29	143.30	143.99	139.68	140.75	524102
2021-06-30	139.95	142.80	139.59	142.11	496065
2021-07-01	142.99	143.82	141.68	143.12	463630
2021-07-02	143.50	143.50	141.39	142.31	238775
2021-07-06	142.91	142.91	137.25	139.45	401891
2021-07-07	138.99	142.17	138.99	140.25	382962
2021-07-08	138.01	138.80	135.96	136.60	327937
2021-07-09	138.72	140.51	138.05	139.53	401306
2021-07-12	138.17	141.14	136.87	140.70	330229
2021-07-13	140.12	140.49	137.69	138.28	214851
2021-07-14	138.33	141.51	137.84	138.51	224193
2021-07-15	137.25	139.75	137.25	138.18	284321
2021-07-16	138.75	139.20	135.21	135.31	265282
2021-07-19	131.68	133.09	129.75	131.08	426316
2021-07-20	131.66	135.29	131.07	134.42	329258
2021-07-21	135.85	139.39	135.52	137.13	269298
2021-07-22	137.47	137.47	134.50	134.69	371735
2021-07-23	136.14	136.89	135.10	136.43	355701
2021-07-26	136.66	137.26	134.54	134.75	277037
2021-07-27	133.35	135.05	132.26	133.55	421874
2021-07-28	135.72	141.32	131.63	139.90	751058
2021-07-29	141.54	145.03	140.31	142.93	412309
2021-07-30	142.61	144.40	141.10	141.32	303983
2021-08-02	141.39	144.15	140.61	140.86	354220
2021-08-03	141.41	143.37	138.84	143.09	320533
2021-08-04	141.70	144.34	141.43	142.59	340334
2021-08-05	142.72	144.94	142.72	143.89	296739
2021-08-06	144.55	146.35	144.07	145.44	311480
2021-08-09	145.82	146.96	144.10	145.35	228391
2021-08-10	145.55	150.35	145.51	149.88	385587
2021-08-11	150.57	155.20	150.09	155.07	495003
2021-08-12	155.48	155.80	153.25	155.02	341996
2021-08-13	155.01	155.07	153.00	153.52	207058
2021-08-16	152.36	154.72	151.18	152.91	242967
2021-08-17	152.20	152.82	148.46	151.22	348684
2021-08-18	151.12	153.63	150.33	151.11	262693
2021-08-19	148.92	150.96	147.15	149.13	474209
2021-08-20	148.96	150.68	147.51	150.58	327302
2021-08-23	151.54	152.11	149.77	151.64	322678
2021-08-24	152.48	155.07	152.33	153.84	332317
2021-08-25	153.84	158.70	153.75	156.95	333682
2021-08-26	156.95	157.26	154.97	156.10	289164
2021-08-27	156.59	158.89	156.18	157.16	334966
2021-08-30	160.00	160.18	157.04	157.06	332402
2021-08-31	157.10	158.49	156.48	156.84	311020
2021-09-01	157.38	157.54	155.06	156.04	224959
2021-09-02	156.41	158.36	156.21	157.34	358453
2021-09-03	156.37	156.81	152.46	154.36	384501
2021-09-07	153.36	153.78	148.29	149.32	402155
2021-09-08	148.53	148.61	145.72	146.00	361160
2021-09-09	145.25	148.04	144.39	146.05	280612
2021-09-10	147.10	148.38	145.46	145.53	262246
2021-09-13	147.37	148.69	145.63	147.47	287025
2021-09-14	147.35	149.21	143.17	143.59	292937
2021-09-15	143.85	145.00	143.07	143.61	284055
2021-09-16	142.84	143.19	134.83	135.38	685457
2021-09-17	134.33	135.91	133.30	134.68	798257
2021-09-20	131.20	133.20	130.19	132.26	463892
2021-09-21	132.57	132.57	129.89	131.42	456959
2021-09-22	132.85	134.91	132.04	133.35	441584
2021-09-23	133.76	137.88	133.76	135.00	1183327
2021-09-24	134.97	136.68	134.32	135.55	390674
2021-09-27	135.74	140.85	135.74	139.85	388225
2021-09-28	139.52	141.36	136.70	136.90	294546
2021-09-29	137.12	137.96	135.72	136.14	369684
2021-09-30	136.14	136.50	131.10	131.16	482284
2021-10-01	131.56	135.77	129.62	134.81	356724
2021-10-04	134.21	136.66	134.17	135.46	360235
2021-10-05	135.47	135.89	133.56	133.72	349446
2021-10-06	132.60	134.73	132.43	134.40	393997
2021-10-07	135.68	137.89	135.68	136.91	274163
2021-10-08	136.92	138.83	135.66	137.19	238034
2021-10-11	137.22	138.17	134.59	134.71	154426
2021-10-12	135.81	137.61	135.00	137.10	179046
2021-10-13	138.24	138.73	135.79	138.54	220553
2021-10-14	139.25	142.17	139.25	141.43	240662
2021-10-15	142.77	142.81	140.65	141.13	234396
2021-10-18	141.00	144.73	140.54	144.55	285127
2021-10-19	142.32	143.43	139.16	139.98	360487
2021-10-20	140.18	143.00	139.17	142.70	377086
2021-10-21	142.50	142.77	141.06	142.38	191681
2021-10-22	142.40	144.05	141.35	141.36	236594
2021-10-25	141.96	146.42	141.57	145.45	305389
2021-10-26	146.21	146.21	142.21	142.31	282836
2021-10-27	142.52	143.05	137.76	137.97	360401
2021-10-28	141.61	151.00	140.75	148.88	594056
2021-10-29	148.83	151.71	148.28	148.36	383617
2021-11-01	149.73	151.93	146.83	150.80	296037
2021-11-02	152.27	156.75	151.09	155.75	358977
2021-11-03	156.12	157.10	152.35	152.48	309387
2021-11-04	152.54	156.22	152.32	152.43	260272
2021-11-05	153.46	157.02	153.45	155.59	229809
2021-11-08	160.02	164.32	157.90	160.41	453191
2021-11-09	161.05	162.48	158.51	162.17	285214
2021-11-10	161.42	162.76	157.53	158.11	261405
2021-11-11	158.67	160.95	158.67	159.61	175284
2021-11-12	160.40	164.15	159.82	163.74	344571
2021-11-15	164.60	165.69	161.16	161.96	450185
2021-11-16	161.20	163.51	160.16	162.24	244281
2021-11-17	162.30	162.34	160.08	160.33	196090
2021-11-18	160.25	161.42	158.35	160.65	274805
2021-11-19	160.68	163.17	160.35	161.20	278247
2021-11-22	161.82	164.62	161.37	161.46	253898
2021-11-23	162.54	164.71	160.47	164.38	218290
2021-11-24	163.85	166.42	163.03	164.33	225160
2021-11-26	158.53	160.62	157.78	159.25	156989
2021-11-29	160.96	162.22	159.07	161.07	221877
2021-11-30	159.58	160.19	153.74	154.22	327054
2021-12-01	157.28	160.24	152.56	152.56	283225
2021-12-02	153.40	159.37	152.80	158.48	297511
2021-12-03	155.31	157.97	153.22	155.49	340004
2021-12-06	157.88	159.95	156.28	157.61	292968
2021-12-07	159.99	164.21	159.87	162.44	322116
2021-12-08	162.87	164.73	161.14	164.39	168991
2021-12-09	163.16	164.99	162.69	163.01	213853
2021-12-10	165.02	165.41	160.71	164.70	263507
2021-12-13	163.96	163.96	159.36	160.19	305603
2021-12-14	160.01	162.48	158.77	161.06	313376
2021-12-15	160.33	162.29	158.80	161.70	362282
2021-12-16	163.66	163.73	160.66	161.48	296837
2021-12-17	161.11	161.54	158.39	159.76	675756
2021-12-20	156.94	157.25	151.51	154.29	303046
2021-12-21	156.16	161.11	154.44	161.04	449219
2021-12-22	161.83	162.44	158.90	161.92	237988
2021-12-23	162.90	164.18	162.82	163.58	118953
2021-12-27	163.85	166.35	163.15	166.23	205134
2021-12-28	166.80	167.31	165.19	166.25	198557
2021-12-29	166.79	169.07	166.79	167.98	136575
2021-12-30	169.01	169.15	165.53	165.96	157715
2021-12-31	165.92	167.79	165.12	166.46	172962
2022-01-03	166.99	168.56	162.78	165.04	284075
2022-01-04	166.39	168.26	164.83	166.96	279989
2022-01-05	167.76	168.65	162.71	163.63	357989
2022-01-06	164.62	165.78	161.54	162.54	362926
2022-01-07	161.74	163.66	159.17	160.99	268478
2022-01-10	161.97	161.97	156.11	158.78	375916
2022-01-11	159.14	161.99	156.30	161.93	282366
2022-01-12	163.74	164.74	160.86	162.67	206762
2022-01-13	162.55	164.98	162.09	162.81	244720
2022-01-14	160.54	162.04	156.12	158.87	273722
2022-01-18	155.32	156.60	153.58	154.80	347943
2022-01-19	155.96	157.01	150.85	151.10	389133
2022-01-20	151.76	153.34	148.32	148.39	306871
2022-01-21	145.89	148.22	143.94	144.72	483427
2022-01-24	141.01	146.41	138.79	145.93	511543
2022-01-25	142.53	143.07	138.83	141.63	358765
2022-01-26	143.56	147.71	140.68	142.82	388666
2022-01-27	150.00	150.28	140.05	141.29	449837
2022-01-28	142.00	143.83	139.85	143.82	373310
2022-01-31	143.04	145.85	142.11	145.85	441697
2022-02-01	147.73	148.60	144.52	147.39	298332
2022-02-02	148.05	149.25	146.24	148.02	300792
2022-02-03	145.92	148.44	143.23	143.53	215415
2022-02-04	142.02	144.18	141.32	142.89	246712
2022-02-07	142.92	144.05	140.40	141.52	286757
2022-02-08	142.11	144.10	141.34	143.49	368742
2022-02-09	145.48	146.84	143.64	144.44	476428
2022-02-10	142.24	147.49	141.66	143.06	352784
2022-02-11	143.82	145.01	141.63	141.84	250919
2022-02-14	141.90	143.36	138.62	139.64	246957
2022-02-15	141.51	144.62	141.51	143.60	250307
2022-02-16	143.32	145.17	142.67	144.45	257528
2022-02-17	142.81	144.77	139.62	140.25	290929
2022-02-18	140.44	141.54	138.35	138.45	356921
2022-02-22	138.46	140.72	135.39	135.91	325867
2022-02-23	136.58	137.96	131.12	131.30	375532
2022-02-24	127.20	133.71	126.13	133.49	409848
2022-02-25	133.17	137.77	131.58	137.31	296134
2022-02-28	134.62	137.69	134.29	136.83	272595
2022-03-01	136.04	136.99	129.44	130.91	381671
2022-03-02	132.46	136.79	131.83	136.59	347647
2022-03-03	138.12	138.50	133.89	134.89	223972
2022-03-04	132.52	134.17	131.35	134.14	331699
2022-03-07	134.30	134.30	125.77	126.09	369101
2022-03-08	126.99	131.84	125.97	127.56	317003
2022-03-09	131.12	135.05	130.69	134.63	334140
2022-03-10	130.61	136.32	130.61	135.53	367503
2022-03-11	135.75	136.83	132.73	132.80	487729
2022-03-14	134.07	135.07	132.41	134.07	239556
2022-03-15	135.19	135.30	132.11	134.10	468316
2022-03-16	135.24	136.71	128.36	131.98	543515
2022-03-17	132.25	133.34	130.62	133.29	757173
2022-03-18	130.44	132.68	128.73	131.77	1044898
2022-03-21	132.20	135.32	130.55	131.99	850635
2022-03-22	133.00	133.96	128.20	128.49	800266
2022-03-23	128.32	128.79	125.47	125.50	454240
2022-03-24	126.35	129.54	125.95	129.44	429604
2022-03-25	129.11	131.38	127.70	130.91	615633
2022-03-28	130.90	132.56	129.58	132.39	442599
2022-03-29	134.24	136.38	133.25	135.74	553788
2022-03-30	134.87	135.76	129.33	130.80	473227
2022-03-31	130.27	131.14	128.27	128.36	410148
2022-04-01	129.89	129.89	123.64	125.97	576578
2022-04-04	125.97	127.25	125.07	126.54	452036
2022-04-05	125.90	128.11	124.25	126.32	700689
2022-04-06	125.09	126.29	121.82	121.97	682644
2022-04-07	122.76	122.76	119.41	121.22	706559
2022-04-08	121.80	126.24	120.59	124.16	430573
2022-04-11	123.58	126.28	123.58	123.88	315428
2022-04-12	124.91	127.87	123.07	123.56	274460
2022-04-13	123.36	124.96	123.07	124.71	217625
2022-04-14	124.83	125.91	123.76	123.79	230945
2022-04-18	123.58	124.91	119.08	120.21	570570
2022-04-19	120.65	123.32	120.21	122.72	424511
2022-04-20	123.99	128.09	123.98	127.50	361649
2022-04-21	128.96	129.89	125.00	126.47	271823
2022-04-22	125.97	126.50	121.04	121.77	388790
2022-04-25	121.70	126.33	118.67	125.98	407030
2022-04-26	124.70	125.70	121.78	122.43	200466
2022-04-27	122.35	123.96	120.80	123.10	265313
2022-04-28	123.77	126.11	120.90	125.81	302884
2022-04-29	124.59	126.90	123.14	123.32	356957
2022-05-02	123.40	125.63	120.87	124.38	249302
2022-05-03	123.59	129.63	123.35	129.10	373466
2022-05-04	129.08	135.36	128.57	135.21	386267
2022-05-05	132.80	133.15	125.95	128.90	337321
2022-05-06	127.54	128.44	123.20	126.68	299854
2022-05-09	124.70	126.32	122.57	123.24	257291
2022-05-10	124.57	125.25	116.74	118.88	598838
2022-05-11	119.32	122.86	115.44	115.90	356549
2022-05-12	115.01	121.03	114.55	120.16	373381
2022-05-13	121.64	124.08	121.48	123.09	278865
2022-05-16	122.51	123.92	119.09	122.24	309333
2022-05-17	125.03	127.58	123.98	127.33	309966
2022-05-18	125.69	126.93	122.97	123.31	346449
2022-05-19	127.00	134.16	124.51	126.22	607502
2022-05-20	128.65	128.75	117.83	121.85	418216
2022-05-23	122.99	126.16	122.85	125.51	344331
2022-05-24	124.83	126.59	121.22	124.96	416116
2022-05-25	125.36	127.64	124.86	126.34	313500
2022-05-26	127.94	131.14	127.94	130.32	222793
2022-05-27	131.23	134.54	131.22	134.48	204577
2022-05-31	132.90	133.08	129.61	130.56	324662
2022-06-01	131.11	131.67	127.71	130.48	389591
2022-06-02	131.59	135.14	130.27	135.07	222621
2022-06-03	132.52	133.93	130.50	133.69	267829
2022-06-06	134.18	135.73	133.10	135.28	235607
2022-06-07	134.76	137.24	133.91	136.18	385873
2022-06-08	136.09	136.09	131.44	131.72	237470
2022-06-09	130.52	132.79	130.27	130.35	221566
2022-06-10	127.10	128.97	125.23	125.72	203801
2022-06-13	121.68	122.58	117.90	118.27	423267
2022-06-14	118.60	121.14	118.60	120.19	312159
2022-06-15	121.52	122.90	118.22	120.19	409441
2022-06-16	117.53	117.53	109.11	109.71	617157
2022-06-17	109.66	112.01	108.57	109.54	522807
2022-06-21	111.32	111.74	107.91	109.17	422848
2022-06-22	107.88	108.61	106.05	107.66	547904
2022-06-23	107.50	109.14	105.34	105.58	621882
2022-06-24	106.77	109.95	105.90	107.66	1972281
2022-06-27	108.44	112.31	107.58	111.83	702341
2022-06-28	112.12	114.00	110.01	110.11	423351
2022-06-29	111.31	111.31	107.77	109.39	337864
2022-06-30	108.13	110.77	106.37	109.94	422624
2022-07-01	109.71	112.99	108.72	112.29	303402
2022-07-05	109.88	111.00	107.73	110.87	323253
2022-07-06	110.76	111.96	109.52	111.13	441916
2022-07-07	111.88	114.26	111.64	112.96	295006
2022-07-08	113.64	113.83	111.79	112.00	248557
2022-07-11	110.94	113.14	110.85	112.78	143458
2022-07-12	112.24	116.42	112.24	114.66	329574
2022-07-13	112.44	113.89	110.97	113.16	236741
2022-07-14	111.32	112.73	110.30	112.58	403656
2022-07-15	115.13	115.13	112.72	114.07	252194
2022-07-18	115.41	117.29	114.65	116.42	463537
2022-07-19	118.31	121.32	118.31	120.25	309571
2022-07-20	115.89	121.38	115.89	120.14	360290
2022-07-21	118.99	122.63	118.99	122.36	266667
2022-07-22	122.43	123.29	120.50	121.56	183920
2022-07-25	121.85	122.71	120.68	122.41	221654
2022-07-26	121.29	123.70	120.77	122.54	300249
2022-07-27	123.24	126.67	122.83	125.99	308564
2022-07-28	123.62	126.82	121.56	123.80	438864
2022-07-29	124.11	127.20	124.11	126.45	231074
2022-08-01	125.38	126.37	124.08	125.95	227380
2022-08-02	125.18	126.44	123.27	123.32	262773
2022-08-03	124.13	125.96	123.66	125.75	335016
2022-08-04	125.81	129.60	125.67	127.72	246217
2022-08-05	125.77	128.96	125.35	127.83	223508
2022-08-08	128.35	129.97	128.22	128.76	196258
2022-08-09	127.98	128.03	125.89	127.40	277301
2022-08-10	129.99	131.89	129.77	130.81	178685
2022-08-11	132.54	134.57	131.49	132.90	217717
2022-08-12	133.86	135.70	133.00	135.69	148204
2022-08-15	134.77	136.22	133.99	135.28	163923
2022-08-16	134.09	136.44	134.05	135.75	159878
2022-08-17	134.01	135.13	133.11	133.96	244305
2022-08-18	134.47	134.75	133.50	134.50	110361
2022-08-19	133.87	134.32	130.75	131.20	252857
2022-08-22	129.09	129.47	126.19	126.37	283511
2022-08-23	127.03	129.15	126.06	127.11	263146
2022-08-24	127.23	127.30	125.75	126.59	212296
2022-08-25	127.58	128.95	126.95	128.14	251632
2022-08-26	127.44	128.15	122.12	122.42	229045
2022-08-29	121.19	123.73	121.01	122.29	186879
2022-08-30	123.30	124.21	119.34	120.55	232426
2022-08-31	120.77	120.82	118.91	119.62	223811
2022-09-01	119.13	119.13	115.64	116.85	375250
2022-09-02	118.81	119.40	115.67	116.30	253213
2022-09-06	116.55	116.55	114.61	115.28	207074
2022-09-07	115.25	118.60	115.07	118.52	197759
2022-09-08	117.06	119.14	115.82	118.97	186262
2022-09-09	120.40	121.63	120.19	121.06	189677
2022-09-12	122.29	122.99	120.98	121.45	238465
2022-09-13	118.18	119.35	116.21	116.79	479706
2022-09-14	116.90	117.18	112.62	114.49	473215
2022-09-15	114.09	116.15	113.48	114.03	324358
2022-09-16	112.64	113.12	110.04	111.43	890648
2022-09-19	110.89	115.63	110.89	115.16	382939
2022-09-20	113.06	113.35	110.27	112.00	568980
2022-09-21	112.97	113.94	110.08	110.20	446473
2022-09-22	111.02	111.02	108.14	108.51	476083
2022-09-23	106.86	107.64	103.60	105.66	705731
2022-09-26	105.12	106.61	103.58	104.36	267561
2022-09-27	106.06	106.06	101.98	103.28	265209
2022-09-28	104.55	107.20	103.89	106.69	414759
2022-09-29	104.62	106.75	103.41	106.45	266662
2022-09-30	106.84	109.24	106.41	107.18	301381
2022-10-03	109.31	111.29	108.03	110.59	254467
2022-10-04	113.09	116.43	113.09	116.25	300320
2022-10-05	114.10	117.58	114.10	116.64	303553
2022-10-06	115.15	116.65	114.01	114.05	240411
2022-10-07	112.39	112.75	110.04	110.66	257613
2022-10-10	111.86	112.15	110.35	111.69	203177
2022-10-11	111.07	114.70	110.82	113.19	301475
2022-10-12	113.44	114.86	112.07	113.58	315879
2022-10-13	111.29	116.67	109.57	115.46	406433
2022-10-14	116.23	116.77	110.26	111.02	353560
2022-10-17	113.23	114.86	113.01	114.47	228675
2022-10-18	117.09	118.38	116.72	118.05	178162
2022-10-19	116.59	116.96	112.54	113.24	249188
2022-10-20	113.51	115.71	111.25	111.26	255400
2022-10-21	111.26	114.52	111.09	113.67	745065
2022-10-24	114.72	117.28	113.06	116.37	394472
2022-10-25	115.05	122.78	115.05	122.61	485919
2022-10-26	121.31	122.86	119.47	120.11	320736
2022-10-27	121.37	122.90	120.02	121.34	317848
2022-10-28	121.54	123.47	120.67	123.34	242128
2022-10-31	122.50	124.00	121.36	122.31	282619
2022-11-01	123.67	123.67	121.23	122.07	287636
2022-11-02	121.79	123.60	117.87	117.92	308684
2022-11-03	116.37	121.36	116.37	119.70	305157
2022-11-04	121.76	123.54	119.96	122.45	248416
2022-11-07	123.94	124.00	121.29	123.71	217612
2022-11-08	124.27	126.34	123.67	125.03	269657
2022-11-09	123.13	124.70	121.10	121.53	238193
2022-11-10	128.26	131.41	127.12	130.80	297041
2022-11-11	131.92	135.24	131.44	133.76	246394
2022-11-14	132.31	133.76	128.14	128.50	228425
2022-11-15	130.73	132.88	128.66	129.00	251797
2022-11-16	128.21	129.87	128.21	128.77	278143
2022-11-17	126.71	127.86	125.57	127.71	207476
2022-11-18	129.67	131.16	128.54	130.81	205249
2022-11-21	130.41	131.88	130.19	131.59	180047
2022-11-22	132.81	134.67	132.21	134.55	351825
2022-11-23	134.42	135.53	134.01	134.34	142470
2022-11-25	133.57	135.44	133.57	134.62	70162
2022-11-28	133.00	134.43	132.00	132.67	164144
2022-11-29	132.24	133.83	132.18	132.90	155939
2022-11-30	132.77	136.42	131.14	136.34	216801
2022-12-01	137.44	137.88	136.02	137.03	211717
2022-12-02	135.81	137.05	135.39	136.63	158514
2022-12-05	134.68	134.90	131.53	133.09	457175
2022-12-06	133.35	135.25	131.62	133.95	250202
2022-12-07	133.24	135.40	133.10	133.80	169206
2022-12-08	134.91	136.19	134.28	135.91	161866
2022-12-09	135.49	137.83	135.49	137.12	246310
2022-12-12	137.41	138.00	134.43	137.06	422330
2022-12-13	141.88	142.23	138.62	140.89	290045
2022-12-14	140.52	141.44	138.07	139.33	269459
2022-12-15	136.84	137.36	135.05	135.11	243962
2022-12-16	133.67	135.42	132.42	135.10	494455
2022-12-19	135.32	135.93	130.35	131.37	294215
2022-12-20	131.27	132.87	130.88	131.98	232313
2022-12-21	133.65	134.73	133.45	133.70	166363
2022-12-22	132.31	132.96	129.25	131.40	586599
2022-12-23	131.53	133.73	130.70	133.46	139357
2022-12-27	133.71	134.75	133.35	134.13	157133
2022-12-28	134.56	134.95	131.90	131.94	118579
2022-12-29	132.47	134.48	132.36	133.97	165532
2022-12-30	132.47	133.30	131.61	132.85	125029
2023-01-03	134.93	136.15	133.58	134.87	201579
2023-01-04	136.85	138.57	136.01	138.23	304303
2023-01-05	137.00	138.17	136.24	137.51	394099
2023-01-06	139.05	143.12	138.65	143.05	160841
2023-01-09	143.73	143.89	139.79	139.94	332948
2023-01-10	140.24	140.44	136.67	139.69	253173
2023-01-11	140.88	143.60	139.49	143.39	265632
2023-01-12	143.86	143.86	140.95	142.35	192807
2023-01-13	141.47	144.85	141.30	144.19	186078
2023-01-17	143.65	144.07	141.21	142.34	184242
2023-01-18	142.49	144.90	141.32	141.44	143059
2023-01-19	140.37	140.62	137.05	137.49	200237
2023-01-20	137.90	140.73	136.46	140.43	326078
2023-01-23	140.34	143.91	140.08	142.18	258222
2023-01-24	140.02	144.40	140.02	143.19	203402
2023-01-25	141.96	145.15	141.59	144.73	245043
2023-01-26	143.63	144.50	133.58	139.04	604482
2023-01-27	138.97	142.26	137.82	141.11	352902
2023-01-30	140.93	143.26	139.87	141.53	358658
2023-01-31	143.01	146.17	142.73	146.08	345677
2023-02-01	145.10	149.53	145.01	148.08	292170
2023-02-02	148.49	152.15	148.28	151.16	286775
2023-02-03	149.62	151.82	147.81	148.64	292641
2023-02-06	147.40	148.01	145.65	147.28	238527
2023-02-07	146.79	150.67	145.12	149.90	299269
2023-02-08	149.30	149.44	146.05	146.97	265617
2023-02-09	148.12	148.84	144.27	144.31	154405
2023-02-10	143.46	144.94	142.48	143.79	265819
2023-02-13	143.52	145.14	142.36	145.05	207308
2023-02-14	144.57	146.22	142.70	144.25	163955
2023-02-15	143.61	147.77	143.61	146.33	247100
2023-02-16	143.92	146.65	142.63	143.51	244024
2023-02-17	143.06	145.12	142.32	143.81	237826
2023-02-21	141.57	142.63	137.64	137.64	240395
2023-02-22	138.48	139.84	138.22	139.55	230571
2023-02-23	140.16	141.09	137.43	139.85	155056
2023-02-24	137.93	139.06	136.88	138.76	295207
2023-02-27	140.44	141.90	139.70	139.85	247823
2023-02-28	139.68	141.30	139.68	140.32	196165
2023-03-01	140.02	143.35	140.00	143.29	331983
2023-03-02	142.32	146.03	141.01	145.60	314327
2023-03-03	146.29	147.89	144.80	147.53	257297
2023-03-06	147.43	147.43	144.42	145.25	592440
2023-03-07	145.55	146.20	143.55	144.37	264306
2023-03-08	144.53	146.15	142.73	144.70	231829
2023-03-09	144.49	145.68	140.43	140.50	171930
2023-03-10	139.98	140.80	134.02	136.00	300509
2023-03-13	133.28	136.85	132.55	133.90	260689
2023-03-14	137.25	138.82	135.41	136.80	296056
2023-03-15	133.69	134.13	129.76	131.37	318555
2023-03-16	130.51	135.66	129.79	135.57	261540
2023-03-17	134.82	135.45	131.59	131.92	724780
2023-03-20	133.91	136.07	133.11	135.37	194386
2023-03-21	137.96	141.01	137.96	140.18	360403
2023-03-22	139.91	142.05	138.49	138.51	408976
2023-03-23	138.69	141.45	137.73	139.06	361429
2023-03-24	137.03	139.04	135.49	138.89	204353
2023-03-27	140.27	141.55	139.32	140.50	145385
2023-03-28	140.95	143.40	140.22	142.99	164103
2023-03-29	144.13	144.57	143.29	144.15	158990
2023-03-30	145.41	147.50	144.14	144.73	183950
2023-03-31	145.66	147.81	145.15	146.75	202309
2023-04-03	146.50	147.69	145.03	147.38	244243
2023-04-04	147.70	147.70	142.37	143.17	240749
2023-04-05	141.30	141.92	136.89	137.43	275812
2023-04-06	137.07	138.24	135.17	136.29	273172
2023-04-10	135.31	140.02	135.31	139.91	263195
2023-04-11	140.50	142.58	140.37	141.75	201089
2023-04-12	143.34	144.01	142.45	142.98	237083
2023-04-13	142.87	144.86	142.10	144.78	214790
2023-04-14	144.28	146.00	143.30	143.74	230618
2023-04-17	143.02	143.88	142.12	143.67	190435
2023-04-18	144.72	145.48	143.23	143.71	203318
2023-04-19	143.81	146.25	143.39	146.14	275932
2023-04-20	145.05	149.86	145.00	148.27	352491
2023-04-21	148.60	148.82	145.24	145.88	274855
2023-04-24	145.71	147.83	145.71	147.23	204267
2023-04-25	146.14	146.71	145.10	145.47	186290
2023-04-26	144.56	146.28	143.44	143.52	296675
2023-04-27	143.95	147.34	143.95	146.88	255904
2023-04-28	146.88	149.67	146.45	148.21	306359
2023-05-01	147.73	150.19	147.73	148.95	236598
2023-05-02	148.70	150.18	146.24	149.79	251586
2023-05-03	150.55	153.50	150.55	150.74	333287
2023-05-04	151.20	158.29	151.20	156.40	675481
2023-05-05	158.43	161.49	157.30	160.08	546357
2023-05-08	160.12	161.69	159.00	159.98	335170
2023-05-09	159.20	159.84	158.20	158.76	264047
2023-05-10	160.44	161.03	157.95	158.89	265333
2023-05-11	157.83	158.98	156.89	157.82	320325
2023-05-12	157.86	158.85	156.70	158.31	306838
2023-05-15	158.34	159.75	156.95	159.64	353234
2023-05-16	158.80	159.14	156.57	158.35	197689
2023-05-17	159.14	160.96	157.82	160.62	392311
2023-05-18	162.33	166.72	160.72	166.03	641967
2023-05-19	168.25	169.19	165.69	167.21	513542
2023-05-22	167.78	168.34	165.56	167.11	419134
2023-05-23	166.14	167.43	165.19	166.75	446390
2023-05-24	165.24	166.09	164.14	164.89	486668
2023-05-25	165.27	167.10	165.27	166.56	262444
2023-05-26	166.75	167.51	164.95	166.18	236730
2023-05-30	166.19	166.77	163.93	164.62	228990
2023-05-31	164.11	165.54	162.55	162.93	294694
2023-06-01	163.15	164.18	162.08	163.09	407347
2023-06-02	164.99	169.18	164.99	169.07	364102
2023-06-05	168.20	167.55	164.13	169.07	358926
2023-06-06	166.33	168.84	164.82	166.41	356651
2023-06-07	165.86	169.67	165.86	166.66	545845
2023-06-08	166.28	168.51	165.23	168.42	253659
2023-06-09	167.70	168.08	165.67	166.42	234076
2023-06-12	166.25	167.31	165.45	165.52	208250
2023-06-13	165.99	168.24	165.99	166.79	321488
2023-06-14	167.34	167.79	164.59	166.51	429717
2023-06-15	165.38	169.99	165.38	169.47	337815
2023-06-16	170.00	172.98	169.41	170.42	936291
2023-06-20	169.48	172.37	168.41	172.05	503116
2023-06-21	171.72	176.31	171.53	174.57	410715
2023-06-22	174.01	175.10	171.35	173.95	411374
2023-06-23	172.26	176.28	172.26	174.37	631627
2023-06-26	173.98	175.91	173.98	174.82	309519
2023-06-27	175.22	180.38	174.93	180.03	409518
2023-06-28	180.10	182.01	179.64	181.96	351876
2023-06-29	181.61	184.99	181.61	184.92	244077
2023-06-30	186.33	186.96	184.76	186.42	251250
2023-07-03	185.44	186.85	184.99	185.64	157585
2023-07-05	184.31	185.37	182.81	184.03	328693
2023-07-06	179.32	181.05	177.19	178.66	342350
2023-07-07	178.96	181.43	178.96	179.60	324568
2023-07-10	179.60	182.97	178.66	182.18	235994
2023-07-11	183.25	184.89	181.79	183.54	243284
2023-07-12	185.00	185.83	182.05	183.48	285811
2023-07-13	185.77	187.77	183.96	187.71	315815
2023-07-14	188.55	188.93	185.74	187.79	379702
2023-07-17	188.00	191.99	187.92	191.67	347014
2023-07-18	190.89	193.47	190.89	192.94	363241
2023-07-19	192.45	193.37	190.44	192.54	335060
2023-07-20	194.05	194.05	190.87	192.54	317985
2023-07-21	192.52	193.21	189.76	190.91	337808
2023-07-24	190.65	192.34	188.70	189.45	294426
2023-07-25	188.50	191.42	188.50	190.32	291409
2023-07-26	190.24	191.82	189.52	189.80	388237
2023-07-27	186.20	188.81	181.52	183.28	493719
2023-07-28	184.00	184.12	181.03	182.34	366780
2023-07-31	183.58	184.75	182.30	184.37	383941
2023-08-01	184.89	188.15	184.55	187.31	236554
2023-08-02	185.86	189.45	185.86	187.57	388456
2023-08-03	186.03	187.26	183.17	187.05	339793
2023-08-04	188.38	191.10	186.13	188.07	265818
2023-08-07	188.57	191.66	187.36	190.97	223653
2023-08-08	189.29	189.99	187.72	189.52	250083
2023-08-09	190.32	190.61	186.54	187.04	208827
2023-08-10	186.11	187.53	183.93	184.47	304754
2023-08-11	184.38	185.71	183.37	183.58	170782
2023-08-14	183.72	185.18	182.65	185.06	126399
2023-08-15	184.57	185.01	182.97	184.14	176808
2023-08-16	184.50	185.48	182.70	182.74	185441
2023-08-17	183.33	185.15	176.50	176.64	773705
2023-08-18	175.00	176.32	173.67	175.45	297761
2023-08-21	176.01	177.04	172.80	176.43	265087
2023-08-22	175.41	178.72	175.41	178.12	183026
2023-08-23	177.71	180.50	177.39	180.43	187318
2023-08-24	179.31	180.38	176.93	177.01	210442
2023-08-25	177.16	180.12	174.34	179.60	435706
2023-08-28	179.91	183.53	179.91	181.62	350429
2023-08-29	181.26	186.47	179.82	186.25	249719
2023-08-30	186.63	189.69	186.63	187.85	299747
2023-08-31	188.58	190.89	187.71	189.32	343817
2023-09-01	190.13	195.96	190.13	194.78	302059
2023-09-05	192.81	193.91	183.40	184.06	462351
2023-09-06	184.01	186.43	181.01	183.78	287823
2023-09-07	181.56	183.63	178.74	180.67	472142
2023-09-08	179.85	182.48	179.41	180.41	186819
2023-09-11	181.89	182.75	180.75	182.10	183301
2023-09-12	180.72	182.11	179.51	180.19	167820
2023-09-13	179.29	180.19	175.75	176.77	307749
2023-09-14	178.32	179.55	176.32	177.96	294998
2023-09-15	176.65	177.49	172.95	173.95	683190
2023-09-18	174.28	175.01	171.44	173.98	404998
2023-09-19	173.74	174.09	171.24	173.53	248015
2023-09-20	174.68	175.62	170.88	171.14	286780
2023-09-21	169.60	169.60	163.75	164.09	423228
2023-09-22	164.31	165.29	161.63	162.50	523796
2023-09-25	161.83	164.57	161.65	163.57	330738
2023-09-26	162.88	165.31	162.44	162.81	260752
2023-09-27	164.23	167.70	163.34	166.57	413621
2023-09-28	166.75	170.43	166.75	168.87	218956
2023-09-29	170.21	170.32	166.41	166.52	300568
2023-10-02	166.52	167.70	163.92	164.97	243885
2023-10-03	163.64	165.34	160.31	161.50	381998
2023-10-04	162.51	167.79	162.15	167.44	296871
2023-10-05	167.05	168.81	165.96	167.49	209821
2023-10-06	166.69	171.16	166.27	169.24	191480
2023-10-09	168.01	169.75	166.37	169.16	172319
2023-10-10	169.72	172.04	168.67	169.68	204356
2023-10-11	169.96	172.05	169.96	171.79	163054
2023-10-12	172.26	172.26	165.23	166.16	271369
2023-10-13	166.29	167.22	163.70	164.53	247703
2023-10-16	166.79	168.44	166.31	166.98	138063
2023-10-17	165.79	168.19	165.79	167.00	350314
2023-10-18	164.89	164.89	159.24	159.31	246106
2023-10-19	159.40	161.33	156.76	157.36	377499
2023-10-20	157.65	158.29	154.05	155.03	539158
2023-10-23	153.89	157.96	153.89	154.34	490817
2023-10-24	156.12	157.16	154.77	155.62	252407
2023-10-25	154.10	154.68	151.80	152.11	392245
2023-10-26	150.79	150.79	146.41	147.65	481420
2023-10-27	148.44	149.51	145.03	147.75	382607
2023-10-30	148.74	153.67	148.20	153.00	414821
2023-10-31	152.59	154.72	152.59	153.91	306014
2023-11-01	154.11	159.07	153.66	158.68	285683
2023-11-02	161.68	163.49	161.05	161.42	396335
2023-11-03	163.92	166.05	163.04	165.08	264687
2023-11-06	165.46	166.32	164.63	164.87	221353
2023-11-07	163.97	165.26	163.20	164.55	222229
2023-11-08	165.36	166.40	164.15	166.08	225956
2023-11-09	167.41	167.41	164.45	165.12	172233
2023-11-10	166.38	167.81	165.12	167.79	153953
2023-11-13	166.74	168.93	166.74	167.80	231135
2023-11-14	171.19	176.52	171.19	174.49	252357
2023-11-15	174.70	176.64	172.51	173.01	352129
2023-11-16	173.52	175.07	172.20	172.84	299504
2023-11-17	174.03	175.97	173.13	175.89	211222
2023-11-20	175.32	176.19	173.05	175.81	260524
2023-11-21	175.94	180.02	175.94	177.01	315868
2023-11-22	178.08	179.88	177.80	178.40	173480
2023-11-24	177.65	180.07	177.65	179.32	82547
2023-11-27	178.38	181.49	178.18	180.94	180285
2023-11-28	180.81	181.90	177.67	177.77	223277
2023-11-29	178.59	181.27	178.59	180.03	238746
2023-11-30	179.82	182.00	178.42	181.05	266416
2023-12-01	181.04	185.35	181.04	185.13	187560
2023-12-04	184.26	186.24	183.83	185.29	207283
2023-12-05	184.62	184.62	182.39	182.44	215747
2023-12-06	184.03	186.52	183.92	184.76	240885
2023-12-07	185.28	188.18	184.68	188.16	156980
2023-12-08	187.16	190.82	187.16	189.06	210584
2023-12-11	188.90	190.87	188.22	188.36	159038
2023-12-12	190.04	191.30	188.35	190.65	179040
2023-12-13	190.59	192.74	186.72	192.06	451301
2023-12-14	195.06	203.85	193.95	203.46	608755
2023-12-15	202.92	205.66	201.54	203.56	460568
2023-12-18	203.96	204.35	200.79	203.31	261510
2023-12-19	205.24	205.93	202.58	204.26	215431
2023-12-20	203.46	206.47	201.46	201.55	255439
2023-12-21	203.77	204.31	199.83	201.58	254825
2023-12-22	203.05	204.06	201.56	203.40	135513
2023-12-26	204.15	206.38	203.31	205.12	114053
2023-12-27	205.25	205.82	204.43	205.80	97351
2023-12-28	205.20	205.66	203.51	204.24	104884
2023-12-29	203.38	204.40	202.42	202.84	105451
2024-01-02	201.05	203.39	198.94	200.47	200811
2024-01-03	198.18	199.69	196.27	196.46	227735
2024-01-04	196.52	199.15	195.93	197.45	228104
2024-01-05	196.56	200.65	196.56	200.12	219285
2024-01-08	202.13	204.29	200.82	203.94	248340
2024-01-09	202.01	203.66	200.07	203.57	146400
2024-01-10	203.15	205.75	202.50	205.54	160153
2024-01-11	205.05	205.35	201.84	204.67	116858
2024-01-12	205.00	205.18	201.71	202.91	132651
2024-01-16	202.00	202.49	199.72	200.24	207375
2024-01-17	198.00	199.71	197.58	198.80	196632
2024-01-18	199.58	201.98	198.89	201.68	202279
2024-01-19	202.27	204.67	200.08	204.45	171444
2024-01-22	205.59	211.01	205.59	209.56	261371
2024-01-23	209.37	209.37	203.98	206.42	321819
2024-01-24	208.76	209.40	205.92	207.42	437666
2024-01-25	210.00	212.89	204.27	212.40	417401
2024-01-26	215.88	216.99	214.36	215.91	365063
2024-01-29	216.92	225.37	215.09	224.38	532204
2024-01-30	224.71	229.73	223.75	228.86	632531
2024-01-31	227.35	230.02	226.00	226.28	451505
2024-02-01	228.19	234.47	226.63	233.87	393312
2024-02-02	231.64	237.43	229.79	236.23	292968
2024-02-05	233.43	235.33	231.04	233.56	335847
2024-02-06	233.61	237.03	233.27	235.82	311840
2024-02-07	238.71	242.01	237.52	240.28	343397
2024-02-08	240.29	243.67	239.52	243.38	327725
2024-02-09	244.43	244.72	242.83	243.22	371412
2024-02-12	244.49	249.01	244.18	246.37	334701
2024-02-13	239.23	240.52	234.00	240.39	485572
2024-02-14	243.41	247.41	241.38	245.31	328088
2024-02-15	247.61	249.36	243.16	249.04	319411
2024-02-16	250.00	252.31	246.37	246.51	356745
2024-02-20	244.28	245.72	240.35	242.13	340670
2024-02-21	242.07	243.01	241.34	242.30	214460
2024-02-22	244.00	250.09	244.00	249.51	286180
2024-02-23	250.84	251.24	247.93	248.67	223303
2024-02-26	248.41	252.00	248.05	250.99	215636
2024-02-27	251.48	253.13	250.58	251.07	247302
2024-02-28	250.15	253.02	250.15	250.71	207887
2024-02-29	253.31	255.36	252.44	253.55	271070
2024-03-01	252.98	256.62	252.98	256.20	247591
2024-03-04	257.86	261.41	257.62	258.68	275759
2024-03-05	257.14	259.76	254.40	254.99	264047
2024-03-06	256.99	258.39	253.06	256.22	296082
2024-03-07	257.66	262.40	257.66	259.57	169661
2024-03-08	259.43	261.65	255.89	256.99	174617
2024-03-11	255.76	256.38	247.22	251.61	312254
2024-03-12	252.38	255.20	252.22	254.46	303790
2024-03-13	253.81	256.68	249.54	249.75	662655
2024-03-14	249.14	253.18	247.91	250.36	669018
2024-03-15	248.03	252.23	248.03	249.57	518238
2024-03-18	250.91	252.01	248.91	249.88	237310
2024-03-19	249.56	254.29	249.45	254.17	209103
2024-03-20	254.18	261.66	254.18	261.52	323561
2024-03-21	262.70	264.92	260.94	264.73	248528
2024-03-22	266.35	267.86	263.25	267.57	284808
2024-03-25	267.46	268.91	266.35	268.15	263734
2024-03-26	269.00	270.17	267.43	270.07	360233
2024-03-27	271.31	272.72	266.15	269.13	249498
2024-03-28	269.67	272.31	267.22	271.75	278790
2024-04-01	272.35	272.42	268.42	269.82	229878
2024-04-02	268.43	268.78	262.57	264.02	310856
2024-04-03	262.52	267.32	262.52	265.93	321920
2024-04-04	268.41	270.49	259.69	260.00	253014
2024-04-05	261.38	267.03	261.38	266.74	231757
2024-04-08	267.80	269.97	265.62	266.27	172752
2024-04-09	266.66	267.77	257.57	259.19	249911
2024-04-10	253.42	258.08	252.34	253.12	343520
2024-04-11	255.19	258.74	254.71	257.23	273255
2024-04-12	254.90	256.12	252.20	254.90	258174
2024-04-15	260.09	260.09	249.81	249.96	302501
2024-04-16	249.77	250.17	246.67	248.78	197787
2024-04-17	250.00	251.29	244.57	244.85	312851
2024-04-18	247.43	248.69	241.82	242.38	241351
2024-04-19	242.65	244.43	236.93	238.19	525268
2024-04-22	239.60	246.93	238.26	244.90	323986
2024-04-23	245.60	253.89	245.60	253.45	339418
2024-04-24	253.98	256.90	249.90	253.13	262045
2024-04-25	247.77	254.45	246.13	253.93	208796
2024-04-26	255.23	257.08	253.87	256.70	150319
2024-04-29	257.60	258.77	255.99	258.31	148280
2024-04-30	256.24	258.50	250.47	250.71	173776
2024-05-01	250.86	258.33	248.33	252.60	234459
2024-05-02	256.46	257.00	248.52	256.93	278665
2024-05-03	261.48	266.55	260.34	261.12	393279
2024-05-06	263.58	266.69	263.58	266.69	171452
2024-05-07	266.19	270.29	263.27	268.33	285511
2024-05-08	266.46	269.00	264.35	267.36	183504
2024-05-09	267.51	269.02	266.79	267.28	207997
2024-05-10	268.96	271.21	268.67	269.15	195337
2024-05-13	269.65	271.66	266.69	267.71	176909
2024-05-14	267.56	268.95	265.84	268.70	136726
2024-05-15	270.79	276.61	270.79	273.95	297835
2024-05-16	272.32	272.91	257.95	258.20	319668
2024-05-17	259.54	261.18	255.13	256.30	300194
2024-05-20	256.00	258.65	255.53	256.97	356262
2024-05-21	230.13	243.65	228.32	242.29	1072011
2024-05-22	240.56	242.00	236.00	238.80	454542
2024-05-23	241.31	241.31	232.83	235.59	333759
2024-05-24	237.85	238.51	234.91	238.27	216716
2024-05-28	239.00	239.00	231.24	232.23	298606
2024-05-29	230.00	231.31	226.27	228.74	463862
2024-05-30	229.83	234.09	229.83	233.53	279096
2024-05-31	233.83	234.59	224.61	232.39	478533
2024-06-03	233.89	233.89	226.03	227.04	335563
2024-06-04	225.57	227.56	222.81	224.23	320878
2024-06-05	225.65	230.50	223.51	229.85	242149
2024-06-06	228.98	230.65	226.61	227.39	212818
2024-06-07	226.64	227.63	224.06	224.69	236989
2024-06-10	223.08	227.32	222.15	225.59	237309
2024-06-11	224.36	225.12	221.27	223.25	263825
2024-06-12	228.69	235.67	227.87	229.22	281693
2024-06-13	228.39	232.57	226.95	230.92	260017
2024-06-14	228.00	228.07	223.83	226.33	448298
2024-06-17	225.87	230.43	224.60	230.01	294427
2024-06-18	230.18	231.79	226.36	228.48	260035
2024-06-20	226.17	226.18	213.07	216.82	497487
2024-06-21	214.95	216.80	212.21	216.48	616413
2024-06-24	216.48	219.80	214.96	217.40	358566
2024-06-25	215.47	216.47	211.65	213.28	355280
2024-06-26	211.97	215.42	211.97	214.58	313163
2024-06-27	215.34	216.34	213.60	215.00	355482
2024-06-28	216.89	220.03	215.46	217.46	643574
2024-07-01	218.10	218.68	212.42	214.29	302298
2024-07-02	213.37	214.54	211.95	214.39	381990
2024-07-03	214.12	218.32	214.12	217.52	167167
2024-07-05	216.08	217.20	213.07	214.80	288851
2024-07-08	216.62	217.91	213.22	213.42	354300
2024-07-09	213.42	214.94	211.44	212.39	232641
2024-07-10	212.84	217.78	212.14	217.17	418619
2024-07-11	220.05	227.82	219.41	227.35	343167
2024-07-12	228.96	234.64	228.64	229.46	460457
2024-07-15	231.31	234.61	230.43	233.15	417549
2024-07-16	235.62	246.73	234.65	245.70	524237
2024-07-17	241.38	241.76	230.61	230.61	501698
2024-07-18	230.74	235.28	227.27	229.93	349780
2024-07-19	230.84	231.87	226.35	229.92	228243
2024-07-22	231.60	235.19	229.24	234.79	268752
2024-07-23	233.97	240.54	232.85	240.07	398169
2024-07-24	237.00	239.55	227.27	227.40	317919
2024-07-25	228.54	242.03	228.22	235.62	409697
2024-07-26	240.07	248.19	239.43	246.07	597857
2024-07-29	246.64	251.41	246.17	248.73	627274
2024-07-30	270.00	275.60	262.19	265.60	813507
2024-07-31	266.76	279.69	264.79	272.30	552503
2024-08-01	272.06	273.71	258.92	261.76	319323
2024-08-02	252.72	254.03	244.60	253.59	495057
2024-08-05	234.98	247.47	231.24	243.76	327042
2024-08-06	241.31	249.94	238.66	245.77	278188
2024-08-07	249.85	252.52	237.62	238.01	276608
2024-08-08	241.73	247.54	241.72	244.73	209659
2024-08-09	245.91	246.18	240.54	242.50	193219
2024-08-12	242.51	243.87	237.89	239.35	182709
2024-08-13	242.08	246.33	239.52	245.47	195086
2024-08-14	247.92	249.96	242.81	243.94	551881
2024-08-15	247.90	252.19	246.23	251.18	318044
2024-08-16	251.00	251.85	246.93	247.15	218752
2024-08-19	247.61	249.98	246.20	249.72	185178
2024-08-20	250.17	251.05	247.33	248.94	196009
2024-08-21	253.00	257.18	251.10	255.35	170795
2024-08-22	255.41	256.70	252.59	254.54	144893
2024-08-23	258.70	267.64	257.46	265.84	181494
2024-08-26	268.19	271.75	264.44	265.69	196322
2024-08-27	263.39	263.39	254.10	255.93	185677
2024-08-28	255.71	258.12	251.92	252.05	271876
2024-08-29	253.84	257.06	249.87	254.79	219255
2024-08-30	256.94	257.90	252.30	257.75	270778
2024-09-03	256.13	256.30	243.75	244.71	252991
2024-09-04	244.60	244.60	238.37	241.00	187489
2024-09-05	241.35	242.74	235.74	238.38	179884
2024-09-06	239.71	242.72	237.24	240.86	390623
2024-09-09	241.98	246.25	241.92	242.74	369289
2024-09-10	245.20	250.99	245.08	250.33	397203
2024-09-11	249.14	253.21	241.66	252.75	297178
2024-09-12	253.93	266.59	252.88	265.65	577188
2024-09-13	267.88	273.59	267.88	270.68	361671
2024-09-16	272.70	279.71	270.55	278.32	468966
2024-09-17	278.50	283.18	275.59	280.72	416611
2024-09-18	284.44	292.21	278.74	283.76	306762
2024-09-19	292.37	292.74	284.58	292.07	370557
2024-09-20	293.00	293.00	286.30	287.67	712635
2024-09-23	289.45	291.78	281.79	287.94	316768
2024-09-24	287.85	289.77	283.41	285.38	168510
2024-09-25	286.51	286.68	281.05	282.55	183644
2024-09-26	287.65	289.61	283.42	284.24	160762
2024-09-27	285.35	288.59	283.02	286.23	220360
2024-09-30	285.28	288.04	282.81	287.65	261953
2024-10-01	284.74	286.89	280.11	283.87	173518
2024-10-02	281.37	283.48	280.26	281.54	180045
2024-10-03	282.67	288.25	279.79	284.99	328852
2024-10-04	288.83	289.07	280.94	282.78	196445
2024-10-07	279.22	286.14	278.36	284.72	284920
2024-10-08	286.66	289.19	281.99	288.52	180868
2024-10-09	290.43	295.34	290.00	293.15	297456
2024-10-10	289.82	291.97	288.10	289.43	174629
2024-10-11	290.10	292.89	287.09	291.93	235350
2024-10-14	292.49	298.02	291.89	297.40	199227
2024-10-15	299.35	304.98	295.54	295.70	209131
2024-10-16	296.87	302.91	296.87	300.63	208043
2024-10-17	301.51	304.91	300.79	304.35	218978
2024-10-18	304.45	306.36	300.93	302.89	205710
2024-10-21	302.95	303.07	296.56	297.13	228457
2024-10-22	294.26	294.26	288.96	288.98	264846
2024-10-23	289.00	291.63	283.44	286.54	264347
2024-10-24	286.25	290.58	283.83	289.45	397481
2024-10-25	292.20	294.96	286.49	288.16	223110
2024-10-28	290.35	291.28	287.13	289.04	368279
2024-10-29	277.70	283.84	277.70	282.92	517309
2024-10-30	283.63	291.85	283.33	288.33	293708
2024-10-31	288.95	288.95	282.89	285.46	239966
2024-11-01	288.41	292.08	284.87	287.49	224536
2024-11-04	285.76	292.16	285.76	288.25	155267
2024-11-05	287.77	295.82	287.77	295.72	292824
2024-11-06	308.55	315.86	307.39	312.76	545519
2024-11-07	312.68	313.44	306.41	311.55	238532
2024-11-08	310.76	313.79	308.73	311.88	330122
2024-11-11	314.70	317.00	310.23	313.59	153676
2024-11-12	312.49	314.25	308.69	310.37	251709
2024-11-13	311.83	312.27	306.35	308.25	230492
2024-11-14	309.00	313.09	304.32	305.59	255400
2024-11-15	305.51	307.79	299.55	301.28	230388
2024-11-18	300.95	302.61	297.15	300.20	189249
2024-11-19	296.46	301.33	295.64	299.65	169491
2024-11-20	300.41	301.64	298.29	300.27	242156
2024-11-21	301.80	309.80	301.80	309.11	248262
2024-11-22	310.00	314.52	308.98	314.35	241920
2024-11-25	312.39	321.93	312.20	315.29	578413
2024-11-26	313.86	313.86	307.01	309.96	244910
2024-11-27	310.53	312.67	304.47	305.93	137515
2024-11-29	309.27	309.96	306.36	308.92	117446
2024-12-02	309.23	309.23	302.70	303.65	231800
2024-12-03	304.37	304.57	301.02	302.60	172763
2024-12-04	300.80	303.30	298.13	301.84	221878
2024-12-05	299.00	300.15	292.42	300.00	324354
2024-12-06	301.27	301.35	295.51	296.70	287032
2024-12-09	296.57	298.93	284.49	284.98	500013
2024-12-10	282.41	284.74	274.88	277.55	515139
2024-12-11	283.21	283.21	276.26	278.42	369053
2024-12-12	278.52	283.00	276.02	277.60	256145
2024-12-13	277.25	277.81	271.14	273.07	365914
2024-12-16	273.10	273.30	267.04	267.97	426888
2024-12-17	265.52	269.00	264.27	266.40	305594
2024-12-18	267.96	269.60	256.77	257.10	335210
2024-12-19	258.02	260.96	249.53	250.20	468024
2024-12-20	249.63	253.86	247.03	248.30	651946
2024-12-23	247.22	250.92	246.84	248.91	289990
2024-12-24	248.11	251.01	247.72	250.23	87933
2024-12-26	248.70	252.81	247.95	251.92	218749
2024-12-27	249.44	253.42	247.81	249.43	237514
2024-12-30	246.84	248.36	242.56	246.48	178783
2024-12-31	247.85	249.06	245.85	246.76	243459
2025-01-02	248.79	251.39	242.17	244.15	199893
2025-01-03	245.07	248.60	244.57	247.44	201751
2025-01-06	248.18	249.62	243.17	244.09	370156
2025-01-07	242.85	243.04	236.03	239.06	329778
2025-01-08	238.64	240.92	236.38	238.92	261255
2025-01-10	234.62	238.00	234.14	235.00	254766
2025-01-13	233.49	240.11	233.19	239.48	264881
2025-01-14	243.99	244.00	239.84	242.91	245672
2025-01-15	249.99	251.80	248.30	250.96	304648
2025-01-16	250.78	255.13	249.53	254.43	230319
2025-01-17	257.68	259.10	255.29	256.85	302930
2025-01-21	262.06	262.70	257.19	257.95	292953
2025-01-22	256.77	259.33	256.57	257.76	267696
2025-01-23	257.79	262.45	257.09	261.22	379979
2025-01-24	261.94	262.71	259.35	262.13	283576
2025-01-27	260.00	265.42	258.29	259.67	361632
2025-01-28	260.06	262.15	256.74	258.35	381554
2025-01-29	260.00	264.91	253.75	253.76	620545
2025-01-30	254.34	262.16	254.20	259.47	370578
2025-01-31	259.12	259.68	255.46	256.74	291741
2025-02-03	252.12	259.20	250.92	253.83	334811
2025-02-04	253.56	255.88	252.50	253.33	242033
2025-02-05	256.41	256.57	253.72	255.36	313928
2025-02-06	257.65	262.81	257.65	259.94	385981
2025-02-07	259.35	261.18	254.76	255.90	291627
2025-02-10	257.55	257.85	254.36	255.98	278184
2025-02-11	253.63	256.97	253.63	255.00	276395
2025-02-12	245.00	250.35	236.41	246.26	585443
2025-02-13	250.65	251.37	248.64	250.50	343237
2025-02-14	252.45	252.67	250.00	252.42	239537
2025-02-18	254.50	258.86	248.57	250.52	521421
2025-02-19	246.05	248.03	239.75	240.43	440724
2025-02-20	239.88	240.70	232.58	232.93	466040
2025-02-21	235.72	235.72	222.13	224.18	528711
2025-02-24	223.99	229.55	220.60	226.88	497486
2025-02-25	227.87	230.72	224.94	227.77	323082
2025-02-26	228.79	231.85	225.90	228.39	235638
2025-02-27	227.15	229.31	223.58	224.28	297856
2025-02-28	225.05	227.07	220.98	226.21	272126
2025-03-03	228.69	230.61	218.26	218.77	367598
2025-03-04	214.63	220.22	208.03	215.05	379461
2025-03-05	217.08	221.69	213.44	220.89	435562
2025-03-06	219.12	222.20	216.70	220.79	511150
2025-03-07	219.59	219.90	205.44	213.61	690434
2025-03-10	209.58	218.71	209.24	215.83	567673
2025-03-11	215.03	216.67	210.78	211.45	438449
2025-03-12	214.36	217.97	209.00	209.56	428382
2025-03-13	208.85	210.31	205.92	207.49	388793
2025-03-14	210.26	214.06	208.66	213.06	346936
2025-03-17	212.30	218.01	211.65	216.60	264403
2025-03-18	215.77	217.02	212.17	215.12	369955
2025-03-19	212.64	218.57	212.02	218.13	324553
2025-03-20	215.56	220.33	214.40	217.29	304890
2025-03-21	214.79	218.21	212.27	218.16	640700
2025-03-24	221.39	228.18	220.60	227.88	398808
2025-03-25	225.94	230.41	225.20	228.72	402291
2025-03-26	228.21	232.08	227.02	228.85	348143
2025-03-27	228.13	228.75	223.19	225.82	273780
2025-03-28	224.51	225.68	216.93	220.97	204365
2025-03-31	217.10	222.12	212.77	221.93	472333
2025-04-01	220.59	227.95	217.99	227.48	390997
2025-04-02	223.10	236.00	223.10	235.20	482479
2025-04-03	225.20	234.03	221.01	228.65	893479
2025-04-04	220.14	222.44	212.20	217.29	914317
2025-04-07	210.18	224.99	205.70	212.12	614499
2025-04-08	219.00	222.56	203.08	205.92	524228
2025-04-09	203.55	229.36	201.61	225.17	784922
2025-04-10	219.94	224.42	213.00	216.53	598251
2025-04-11	214.00	225.55	213.90	223.78	329977
2025-04-14	226.97	227.93	218.56	226.95	309595
2025-04-15	227.66	228.90	223.04	223.77	256395
2025-04-16	222.00	223.37	213.17	216.47	531722
2025-04-17	216.11	219.48	215.91	216.38	352370
2025-04-21	214.57	214.78	206.20	208.86	336910
2025-04-22	213.32	215.69	210.97	213.53	291459
2025-04-23	218.62	224.00	212.97	216.25	438444
2025-04-24	215.49	222.31	214.51	221.29	236730
2025-04-25	220.35	221.08	217.41	218.88	233705
2025-04-28	218.58	222.08	217.76	221.36	305188
2025-04-29	220.31	223.58	216.97	221.74	224193
2025-04-30	220.44	227.11	216.94	226.39	333094
2025-05-01	227.55	232.90	226.07	227.74	242273
2025-05-02	230.03	237.50	230.03	233.97	254872
2025-05-05	232.33	238.79	231.84	234.90	206066
2025-05-06	230.83	233.95	230.34	230.41	223653
2025-05-07	232.08	232.34	222.36	224.93	405911
2025-05-08	227.90	232.98	224.10	229.83	302389
2025-05-09	230.03	232.05	228.58	230.23	213518
2025-05-12	240.11	241.82	234.45	239.56	245086
2025-05-13	241.89	241.89	237.94	237.95	161223
2025-05-14	238.42	240.74	233.91	234.44	412102
2025-05-15	232.63	235.31	231.79	234.56	296385
2025-05-16	235.97	240.05	235.00	239.93	366137
2025-05-19	236.97	243.00	234.91	241.95	577538
2025-05-20	228.70	232.96	219.54	220.69	1031413
2025-05-21	217.00	220.72	214.00	214.74	515231
2025-05-22	214.00	215.96	212.12	213.66	448168
2025-05-23	210.93	216.47	208.98	214.37	316841
2025-05-27	218.31	219.78	212.25	218.04	455130
2025-05-28	217.66	219.89	203.28	203.29	649988
2025-05-29	204.03	206.56	200.78	204.97	844100
2025-05-30	204.09	205.43	199.66	202.21	752475
2025-06-02	200.48	201.64	195.80	197.91	438729
2025-06-03	198.14	204.04	196.86	201.32	508180
2025-06-04	201.59	202.46	200.24	200.94	385881
2025-06-05	200.94	203.24	198.87	201.14	370824
2025-06-06	203.59	203.59	198.40	200.33	498617
2025-06-09	202.49	203.34	198.89	201.89	419300
2025-06-10	202.17	205.79	200.48	203.55	377438
2025-06-11	205.77	205.77	197.52	198.17	422866
2025-06-12	196.55	202.66	195.41	202.57	450951
2025-06-13	199.93	201.89	194.62	195.70	282767
2025-06-16	197.01	200.22	196.67	197.27	571407
2025-06-17	195.69	197.15	193.25	193.68	320536
2025-06-18	192.30	200.13	191.91	195.54	490560
2025-06-20	197.01	198.58	194.80	196.75	470126
2025-06-23	196.15	201.97	195.79	201.50	347171
2025-06-24	203.20	206.14	200.91	205.92	418007
2025-06-25	206.03	206.51	199.28	200.93	432213
2025-06-26	201.59	203.72	200.01	202.99	323105
2025-06-27	204.94	205.41	201.95	204.77	1028008
2025-06-30	204.73	204.98	201.00	202.11	324934
2025-07-01	200.96	214.67	200.14	209.12	515091
2025-07-02	209.33	214.75	209.33	213.74	389046
2025-07-03	213.57	215.06	212.47	214.18	346994
2025-07-07	212.71	215.66	211.62	211.89	401719
2025-07-08	212.48	216.29	211.38	215.21	392392
2025-07-09	216.66	220.58	215.04	219.48	390707
2025-07-10	219.07	228.82	216.75	226.66	632239
2025-07-11	222.89	225.09	222.21	223.42	432955
2025-07-14	222.44	224.42	219.00	220.60	457834
2025-07-15	223.00	223.31	213.19	213.58	413630
2025-07-16	213.27	213.70	207.31	211.87	464666
2025-07-17	211.83	216.41	211.15	216.00	278278
2025-07-18	217.00	217.24	213.91	215.12	253445
2025-07-21	217.04	218.09	212.36	212.55	318482
2025-07-22	214.31	218.96	213.68	217.66	396648
2025-07-23	220.52	223.33	217.54	221.47	349245
2025-07-24	220.26	222.56	219.60	220.04	293073
2025-07-25	220.15	226.51	220.15	226.23	345862
2025-07-28	226.51	226.51	219.60	220.92	861131
2025-07-29	231.19	238.50	227.58	227.58	767837
2025-07-30	230.08	232.07	226.34	227.95	529712
2025-07-31	224.65	229.42	222.92	224.29	419691
2025-08-01	221.44	222.66	216.90	220.44	484116
2025-08-04	222.16	224.65	220.64	223.03	469531
2025-08-05	223.11	226.32	220.38	225.45	448209
2025-08-06	224.92	225.45	218.37	220.73	399275
2025-08-07	223.50	228.77	221.10	224.25	370780
2025-08-08	222.59	226.95	222.21	225.16	268416
2025-08-11	225.09	225.28	220.63	222.26	302967
2025-08-12	223.81	233.73	221.82	233.73	397136
2025-08-13	235.09	241.56	233.66	241.22	383484
2025-08-14	237.04	238.89	234.18	234.84	294617
2025-08-15	236.27	236.37	232.50	233.47	264333
2025-08-18	233.15	234.73	229.53	230.17	234431
2025-08-19	230.87	235.26	230.87	233.19	169394
2025-08-20	230.55	232.26	225.00	226.22	272324
2025-08-21	225.00	227.57	224.47	226.83	208149
2025-08-22	228.00	240.24	227.31	239.07	430922
2025-08-25	236.72	238.57	235.22	236.74	269682
2025-08-26	236.83	239.00	236.00	237.18	243240
2025-08-27	235.06	237.71	234.50	235.53	275960
2025-08-28	237.04	237.04	228.70	230.49	251012
2025-08-29	230.80	231.85	229.41	230.90	274962
2025-09-02	226.15	229.74	224.19	224.97	330886
2025-09-03	224.02	226.71	221.58	223.95	323216
2025-09-04	225.60	232.76	224.58	232.62	306591
2025-09-05	234.97	242.90	234.25	242.26	667356
2025-09-08	241.34	241.72	236.42	237.48	439995
2025-09-09	236.06	236.57	227.09	228.72	326070
2025-09-10	228.89	233.81	228.89	230.84	305123
2025-09-11	232.39	238.20	231.93	237.37	251077
2025-09-12	235.52	237.36	232.89	232.98	273612
2025-09-15	233.83	236.45	231.99	234.78	332268
2025-09-16	235.40	236.14	231.43	234.04	401024
2025-09-17	234.77	242.90	229.14	230.02	470414
2025-09-18	231.16	238.09	230.01	236.23	383457
2025-09-19	236.36	236.36	230.97	231.23	793971

Explore More About EXP

Coins representing dividend payouts and trends

EXP Dividend History

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

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

EXP Stock Split History

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

Graph showing historical stock prices and market trends

EXP Historical Prices

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

Web Analytics