ICE Historical Prices

Summary

Key Stock Metrics

124.34

(May 2, 2024)

52-Week Low

167.99

(October 30, 2024)

52-Week High

167.99

(October 30, 2024)

All-Time High

157.47

(January 24, 2025)

Current Price

Historical Prices Table

Date	Open	High	Low	Close	Volume
2008-08-22	17.07	17.67	17.00	17.62	9061560
2008-08-25	17.58	17.75	16.95	16.99	6379540
2008-08-26	17.00	17.08	16.64	16.95	4540040
2008-08-27	16.97	17.63	16.80	17.60	5847335
2008-08-28	17.78	18.12	17.61	18.12	6511140
2008-08-29	17.79	17.97	17.60	17.61	4472680
2008-09-02	17.85	18.73	17.85	18.39	19469745
2008-09-03	18.47	18.73	17.85	18.56	16340070
2008-09-04	18.40	18.99	18.06	18.10	14616765
2008-09-05	18.06	19.57	17.98	19.55	13510270
2008-09-08	20.09	20.50	18.90	19.91	14868685
2008-09-09	19.78	19.87	17.67	17.67	17770655
2008-09-10	17.84	18.45	17.42	18.13	12636765
2008-09-11	17.60	18.54	17.14	18.48	12271335
2008-09-12	18.00	18.18	16.92	18.18	14677080
2008-09-15	16.99	17.55	15.48	15.53	16216300
2008-09-16	14.63	15.20	13.62	15.19	23589055
2008-09-17	14.74	14.74	13.32	13.33	19612775
2008-09-18	13.60	15.18	12.27	15.05	21590285
2008-09-19	17.57	23.04	15.22	17.32	17296840
2008-09-22	17.55	17.60	15.15	15.15	6562870
2008-09-23	15.53	16.10	14.76	15.50	5869340
2008-09-24	15.80	15.80	15.00	15.02	3688195
2008-09-25	15.14	16.09	15.13	15.98	3895435
2008-09-26	14.75	15.79	14.45	15.77	4114995
2008-09-29	15.60	15.60	12.20	12.98	7362555
2008-09-30	13.55	16.30	13.35	16.14	8755925
2008-10-01	15.99	17.00	15.50	16.99	7732140
2008-10-02	16.48	16.96	15.96	15.96	5416420
2008-10-03	16.32	17.13	15.00	15.64	8716310
2008-10-06	15.18	16.96	14.40	16.32	9161235
2008-10-07	16.70	17.90	16.02	16.91	12600960
2008-10-08	16.00	17.60	14.90	16.53	9796040
2008-10-09	17.51	17.51	13.40	13.75	14791260
2008-10-10	12.81	15.87	12.32	14.80	18599050
2008-10-13	16.05	17.22	15.10	17.22	9327865
2008-10-14	17.80	17.80	16.30	16.88	13811580
2008-10-15	16.43	17.50	14.22	14.23	8859835
2008-10-16	15.00	15.64	14.04	15.57	9167445
2008-10-17	15.27	17.30	15.19	16.82	14445370
2008-10-20	17.48	17.50	15.72	16.14	10558235
2008-10-21	15.85	16.77	15.39	15.45	9923385
2008-10-22	15.00	15.07	13.32	13.73	8149605
2008-10-23	13.85	14.25	12.35	12.89	10706205
2008-10-24	11.00	12.48	10.60	11.91	12703905
2008-10-27	11.50	12.31	10.86	10.86	9324830
2008-10-28	11.60	12.86	10.66	12.86	10394900
2008-10-29	12.67	13.70	12.20	12.36	9414670
2008-10-30	13.90	17.40	13.90	17.40	32703985
2008-10-31	16.60	17.76	16.40	17.11	17243245
2008-11-03	16.91	17.27	16.24	16.83	6419095
2008-11-04	17.70	18.60	17.02	18.51	14340525
2008-11-05	18.05	18.17	16.38	16.38	10485410
2008-11-06	16.19	16.49	15.09	15.12	12325305
2008-11-07	15.37	16.04	14.90	16.04	8882300
2008-11-10	16.28	16.53	14.42	14.60	8298405
2008-11-11	14.45	15.18	13.82	14.68	9154575
2008-11-12	14.47	14.67	13.47	13.50	7785335
2008-11-13	13.74	15.09	13.10	14.95	13374835
2008-11-14	14.65	15.30	14.04	14.17	10660240
2008-11-17	14.03	14.17	13.02	13.03	7964630
2008-11-18	13.14	13.36	12.26	12.95	8851095
2008-11-19	12.71	12.89	11.64	11.66	9993380
2008-11-20	11.36	11.59	9.94	10.14	22605065
2008-11-21	10.47	11.75	9.95	11.70	15077295
2008-11-24	12.41	13.30	11.62	13.23	14673175
2008-11-25	13.61	14.08	13.04	13.74	10617690
2008-11-26	13.05	15.00	13.05	14.88	7461710
2008-11-28	14.67	15.08	14.24	14.72	3163890
2008-12-01	14.20	14.20	11.85	12.13	12328490
2008-12-02	12.36	12.79	11.20	12.56	13805040
2008-12-03	11.73	13.36	11.61	13.36	8918285
2008-12-04	12.78	14.39	12.70	13.30	12334165
2008-12-05	13.15	14.37	12.86	14.32	8972990
2008-12-08	15.06	16.40	15.06	16.27	12090425
2008-12-09	15.75	16.62	15.01	15.40	11459685
2008-12-10	15.74	15.79	14.65	15.49	8217725
2008-12-11	15.20	16.23	14.68	14.73	7562175
2008-12-12	13.96	15.50	13.80	15.36	7358400
2008-12-15	15.41	15.51	13.97	14.23	8136860
2008-12-16	14.40	16.14	14.35	16.03	11735210
2008-12-17	15.63	16.56	15.55	16.38	9028835
2008-12-18	16.40	17.00	16.24	16.31	11060430
2008-12-19	16.49	16.80	15.69	16.04	10199380
2008-12-22	16.28	16.28	15.26	15.80	10098840
2008-12-23	15.88	16.38	15.58	15.58	7706900
2008-12-24	15.45	15.59	15.04	15.28	3684885
2008-12-26	15.39	15.53	14.84	15.32	8285500
2008-12-29	15.39	15.76	15.00	15.27	6235760
2008-12-30	15.38	16.03	15.06	16.02	6559305
2008-12-31	15.95	16.72	15.91	16.49	5984150
2009-01-02	16.44	17.00	15.92	16.91	6737330
2009-01-05	16.08	16.20	14.53	14.60	18944260
2009-01-06	14.19	14.20	12.21	12.52	48919685
2009-01-07	12.24	13.18	11.91	12.82	21986460
2009-01-08	12.65	13.15	12.50	12.96	12396810
2009-01-09	12.95	13.00	12.58	12.78	10756945
2009-01-12	12.70	12.78	12.10	12.25	9843070
2009-01-13	12.10	12.59	11.83	12.37	8565090
2009-01-14	11.96	12.20	11.36	11.80	15478555
2009-01-15	11.83	12.06	10.96	11.48	18640555
2009-01-16	11.85	12.19	11.34	11.53	15871200
2009-01-20	11.53	11.53	10.18	10.18	18817675
2009-01-21	10.40	11.14	10.21	11.09	17094140
2009-01-22	10.74	11.09	10.26	10.63	11396500
2009-01-23	10.40	11.40	10.02	11.33	14073255
2009-01-26	11.46	11.79	10.84	11.16	9131670
2009-01-27	11.30	11.77	11.05	11.63	10505890
2009-01-28	12.14	12.49	11.81	12.36	14078035
2009-01-29	12.01	12.13	11.43	11.59	12941500
2009-01-30	11.81	11.97	11.22	11.39	11841260
2009-02-02	11.11	11.17	10.67	10.99	11138955
2009-02-03	11.11	12.00	11.11	11.78	13013515
2009-02-04	11.90	12.22	11.66	11.84	8136155
2009-02-05	11.63	12.53	11.58	12.28	9065295
2009-02-06	12.37	13.16	12.23	12.69	11966870
2009-02-09	12.58	12.89	12.21	12.45	14714255
2009-02-10	11.92	13.40	11.91	12.29	20456170
2009-02-11	12.52	12.74	12.11	12.57	13044720
2009-02-12	12.19	12.48	11.80	12.40	10830515
2009-02-13	12.23	12.92	12.21	12.62	9647360
2009-02-17	12.07	12.10	11.61	11.67	10786940
2009-02-18	11.88	12.02	11.29	11.63	7871975
2009-02-19	11.83	11.98	11.23	11.30	10651160
2009-02-20	11.04	11.77	10.85	11.61	12310975
2009-02-23	11.86	11.86	10.76	10.76	8469105
2009-02-24	10.88	11.40	10.52	11.33	9590630
2009-02-25	11.26	12.24	11.05	11.76	11668905
2009-02-26	12.04	12.35	11.60	11.80	10022845
2009-02-27	11.55	12.00	11.30	11.35	8365170
2009-03-02	11.20	11.43	10.55	10.56	9290550
2009-03-03	10.79	11.28	10.65	10.92	8720755
2009-03-04	11.25	11.72	11.06	11.47	9576580
2009-03-05	11.70	12.04	11.31	11.60	12178375
2009-03-06	11.77	12.09	11.26	12.08	11910180
2009-03-09	12.06	12.78	12.01	12.22	11336260
2009-03-10	12.63	12.63	11.91	12.10	15456855
2009-03-11	12.26	12.80	11.81	12.54	10644650
2009-03-12	12.48	13.45	12.24	13.35	11080985
2009-03-13	13.35	13.78	13.00	13.69	12845045
2009-03-16	13.92	14.30	13.66	13.74	13520995
2009-03-17	13.75	14.44	13.44	14.44	10456965
2009-03-18	14.20	15.68	14.05	15.55	19800230
2009-03-19	15.83	15.90	14.73	14.79	15626915
2009-03-20	14.91	15.07	14.33	14.33	9102775
2009-03-23	14.90	15.91	14.81	15.91	11715140
2009-03-24	15.36	15.91	15.20	15.32	11128725
2009-03-25	15.17	15.84	14.47	15.27	12261495
2009-03-26	15.48	16.29	15.21	16.18	11800450
2009-03-27	15.85	16.15	15.64	15.72	6839110
2009-03-30	15.08	15.22	14.58	14.61	11057985
2009-03-31	14.87	15.08	14.56	14.89	10029670
2009-04-01	14.60	15.04	14.41	14.73	10701090
2009-04-02	15.02	15.99	15.02	15.64	14356500
2009-04-03	16.06	17.05	15.95	17.05	19026655
2009-04-06	16.59	16.71	16.30	16.48	11797705
2009-04-07	16.32	17.72	16.26	16.89	18270625
2009-04-08	17.07	17.53	16.62	17.45	12479740
2009-04-09	17.50	17.82	17.20	17.82	12282615
2009-04-13	17.75	18.29	17.38	18.23	8722940
2009-04-14	18.00	18.06	17.13	17.16	10895180
2009-04-15	17.21	17.46	16.86	17.36	10415445
2009-04-16	17.54	17.54	16.52	17.03	11541545
2009-04-17	16.95	17.55	16.60	17.32	9942310
2009-04-20	16.99	17.60	16.52	16.83	12900340
2009-04-21	16.80	17.80	16.63	17.75	10095615
2009-04-22	17.41	17.96	16.37	16.54	13595560
2009-04-23	16.90	17.00	16.25	16.93	14519545
2009-04-24	16.81	17.06	16.46	16.88	9196235
2009-04-27	16.86	17.85	16.64	17.54	11508085
2009-04-28	17.10	17.60	16.76	16.76	9865910
2009-04-29	16.98	17.55	16.83	17.42	8402240
2009-04-30	17.67	18.05	17.38	17.52	7543240
2009-05-01	17.44	17.78	16.91	17.03	6900365
2009-05-04	17.50	18.11	17.40	18.09	14633810
2009-05-05	17.86	20.92	17.86	20.40	27751125
2009-05-06	20.21	20.33	18.95	19.56	18230170
2009-05-07	19.60	19.70	18.88	19.03	12228425
2009-05-08	19.35	19.68	19.10	19.46	10482510
2009-05-11	19.00	19.25	18.40	18.46	8185080
2009-05-12	18.67	19.59	18.34	19.30	14218615
2009-05-13	18.91	20.30	18.64	19.32	26792685
2009-05-14	19.67	20.66	19.64	20.15	22728050
2009-05-15	19.89	20.00	19.32	19.38	11349010
2009-05-18	19.56	20.80	19.43	20.72	11593780
2009-05-19	20.50	21.74	20.06	20.82	17320405
2009-05-20	20.90	21.20	19.55	19.66	16517120
2009-05-21	19.67	20.18	19.22	19.73	11222245
2009-05-22	20.45	20.45	19.73	19.90	8836175
2009-05-26	19.96	20.54	19.63	20.42	11101885
2009-05-27	20.58	21.19	20.27	20.50	10867820
2009-05-28	20.59	21.62	20.58	21.54	9471080
2009-05-29	21.60	21.68	20.98	21.56	8170950
2009-06-01	21.60	22.43	21.53	22.01	9843325
2009-06-02	22.11	23.32	21.90	23.03	13388720
2009-06-03	22.89	22.95	22.33	22.50	7946345
2009-06-04	22.79	24.00	22.45	23.95	12216495
2009-06-05	24.39	24.39	22.75	22.97	12835460
2009-06-08	22.79	23.88	22.30	23.62	9626850
2009-06-09	23.95	24.33	23.45	23.57	11165060
2009-06-10	24.05	24.07	22.51	22.95	10701125
2009-06-11	23.02	23.65	22.64	23.32	7093065
2009-06-12	22.86	23.28	22.58	23.22	5458970
2009-06-15	22.96	23.00	22.22	22.62	5827075
2009-06-16	22.79	22.90	22.04	22.32	7408205
2009-06-17	22.34	22.71	21.77	21.80	9256610
2009-06-18	21.76	22.70	21.65	22.58	7288120
2009-06-19	22.90	23.20	22.37	23.05	7624885
2009-06-22	22.61	22.75	21.21	21.21	9424650
2009-06-23	21.27	21.49	20.80	21.43	7711845
2009-06-24	21.80	22.70	21.62	22.51	7898420
2009-06-25	22.50	22.89	22.05	22.75	6531575
2009-06-26	22.68	23.51	22.59	23.20	7961315
2009-06-29	23.07	23.67	22.85	23.67	5704160
2009-06-30	23.44	23.65	22.79	22.85	6354905
2009-07-01	22.93	23.05	22.30	22.34	6248005
2009-07-02	22.01	22.55	21.83	21.83	7724435
2009-07-06	21.70	22.33	21.58	22.02	7021910
2009-07-07	21.93	22.11	19.35	19.61	21406955
2009-07-08	18.93	19.00	16.74	17.04	54345355
2009-07-09	17.67	17.97	17.11	17.17	28053490
2009-07-10	17.22	17.41	16.60	16.94	15264340
2009-07-13	17.27	17.88	16.66	17.80	15243070
2009-07-14	17.84	17.84	16.75	17.05	12157275
2009-07-15	17.53	18.72	17.36	18.26	23614510
2009-07-16	18.16	18.47	17.65	18.01	12579260
2009-07-17	17.99	18.36	17.70	18.20	8057170
2009-07-20	18.28	18.84	17.91	18.53	9019935
2009-07-21	18.68	18.80	17.96	18.15	6931115
2009-07-22	18.00	18.38	17.77	17.94	6412690
2009-07-23	18.01	18.87	17.62	18.73	10637655
2009-07-24	18.51	18.64	18.15	18.62	5780170
2009-07-27	18.51	18.96	18.32	18.70	8119995
2009-07-28	18.08	18.40	17.63	18.22	11815495
2009-07-29	18.02	18.80	18.00	18.60	8890410
2009-07-30	18.81	19.56	18.76	19.19	9854245
2009-07-31	19.10	19.27	18.60	18.81	9115110
2009-08-03	19.07	19.35	18.60	19.21	12564740
2009-08-04	18.90	19.64	18.07	18.31	17271435
2009-08-05	18.76	18.90	18.50	18.71	7648975
2009-08-06	18.89	18.91	18.06	18.43	7877190
2009-08-07	18.71	19.11	18.16	18.72	8507255
2009-08-10	18.61	18.90	18.44	18.74	6506940
2009-08-11	18.80	18.92	18.01	18.06	9103095
2009-08-12	18.19	18.47	18.02	18.23	5995500
2009-08-13	18.40	18.45	17.92	18.21	5374880
2009-08-14	18.12	18.29	17.88	18.10	4127910
2009-08-17	17.61	17.86	17.02	17.41	7066590
2009-08-18	17.51	17.89	17.28	17.82	7150350
2009-08-19	17.43	18.11	17.38	17.97	8585815
2009-08-20	18.00	19.01	17.97	19.00	9674365
2009-08-21	19.20	19.24	18.79	19.19	9451625
2009-08-24	19.35	19.72	18.82	18.86	9883145
2009-08-25	18.97	19.26	18.45	18.67	8373630
2009-08-26	18.60	18.62	18.28	18.60	7240955
2009-08-27	18.58	18.70	18.20	18.26	7237800
2009-08-28	18.42	18.73	18.27	18.68	6827970
2009-08-31	18.40	18.82	18.16	18.76	5774575
2009-09-01	18.74	19.06	18.25	18.27	6502485
2009-09-02	18.15	18.60	18.08	18.12	4991390
2009-09-03	18.30	18.36	17.70	17.99	5970310
2009-09-04	17.98	18.12	17.44	17.91	7437455
2009-09-08	18.18	18.18	17.84	17.96	5054315
2009-09-09	18.14	18.19	17.68	17.77	6998570
2009-09-10	17.74	17.88	17.30	17.87	7721175
2009-09-11	17.87	17.92	17.48	17.64	4989240
2009-09-14	17.49	18.04	17.33	18.04	5229170
2009-09-15	18.12	18.27	17.65	18.08	6948345
2009-09-16	18.11	19.05	18.07	19.01	10800250
2009-09-17	19.00	19.60	18.89	19.27	8906465
2009-09-18	19.39	19.82	19.08	19.53	8969910
2009-09-21	19.29	19.57	18.10	19.38	4635415
2009-09-22	19.62	19.88	19.10	19.77	6347490
2009-09-23	19.75	20.15	19.48	19.48	7224310
2009-09-24	19.51	19.51	18.45	18.61	8187705
2009-09-25	18.46	18.58	18.06	18.21	5546925
2009-09-28	18.30	19.06	18.26	19.00	5885720
2009-09-29	19.09	19.30	18.95	19.01	4672140
2009-09-30	19.12	19.80	18.96	19.44	11266225
2009-10-01	19.28	19.49	18.40	18.77	9814370
2009-10-02	18.60	18.86	18.20	18.26	9237585
2009-10-05	18.65	19.01	18.36	19.00	6925005
2009-10-06	19.19	19.29	18.86	19.10	5130275
2009-10-07	19.06	19.11	18.61	18.82	5785615
2009-10-08	18.98	18.98	18.63	18.67	7416365
2009-10-09	18.69	19.27	18.60	19.19	6258725
2009-10-12	19.28	19.39	18.92	19.12	3874320
2009-10-13	18.98	19.26	18.88	19.15	3763330
2009-10-14	19.40	19.70	19.22	19.46	8513765
2009-10-15	19.28	19.70	19.22	19.65	3655550
2009-10-16	19.80	21.25	19.80	21.17	18149335
2009-10-19	21.20	21.45	20.85	21.21	11181915
2009-10-20	21.09	21.58	20.99	21.19	6438660
2009-10-21	21.10	21.92	21.05	21.29	6510705
2009-10-22	21.23	21.59	21.10	21.31	3781340
2009-10-23	21.39	21.39	20.82	20.91	4430470
2009-10-26	20.95	21.49	20.59	20.65	3447365
2009-10-27	20.73	20.88	20.50	20.56	3627325
2009-10-28	20.55	20.84	20.10	20.12	5252225
2009-10-29	20.38	21.17	19.56	21.09	9616605
2009-10-30	20.98	21.36	20.00	20.04	6014780
2009-11-02	20.30	20.90	20.04	20.57	5028625
2009-11-03	20.41	20.76	19.30	20.26	10413785
2009-11-04	20.52	20.66	19.92	19.98	3585385
2009-11-05	20.18	20.94	20.18	20.91	5084900
2009-11-06	20.75	21.26	20.55	21.20	5432200
2009-11-09	21.50	21.78	21.27	21.58	4289280
2009-11-10	21.43	21.58	21.23	21.49	4162225
2009-11-11	21.61	21.99	21.46	21.63	4563460
2009-11-12	21.51	21.90	21.47	21.57	3672175
2009-11-13	21.50	21.80	21.35	21.71	2722095
2009-11-16	21.80	22.27	21.72	22.01	4370705
2009-11-17	22.11	22.20	21.77	21.85	2735735
2009-11-18	21.90	21.95	21.70	21.88	2533555
2009-11-19	21.72	21.79	21.10	21.35	4729265
2009-11-20	21.22	21.46	21.02	21.35	3021730
2009-11-23	21.60	22.10	21.52	21.72	3652225
2009-11-24	21.73	21.73	21.25	21.49	2363360
2009-11-25	21.47	21.69	21.41	21.58	2095315
2009-11-27	21.05	21.34	20.84	20.96	2374945
2009-11-30	21.01	21.39	20.90	21.36	3592475
2009-12-01	21.55	21.70	21.30	21.56	2741680
2009-12-02	21.52	21.95	21.26	21.32	4251220
2009-12-03	21.40	21.49	20.96	21.02	3808455
2009-12-04	21.32	21.45	20.57	21.02	4339680
2009-12-07	20.96	20.96	20.45	20.81	5056705
2009-12-08	20.74	21.02	20.63	21.01	3744735
2009-12-09	21.01	21.19	20.78	21.07	3659615
2009-12-10	20.78	21.60	20.78	21.20	4689110
2009-12-11	21.44	21.99	21.30	21.90	5666990
2009-12-14	22.01	22.07	21.67	21.95	4132275
2009-12-15	21.79	21.84	21.28	21.34	4622395
2009-12-16	21.44	21.50	21.18	21.38	2646230
2009-12-17	21.27	21.46	21.21	21.31	3750410
2009-12-18	21.40	21.53	20.86	21.33	5459395
2009-12-21	21.28	21.75	21.28	21.62	3004795
2009-12-22	21.66	22.11	21.61	22.06	2834735
2009-12-23	22.09	22.09	21.72	21.78	2514000
2009-12-24	21.78	21.94	21.71	21.94	493700
2009-12-28	22.04	22.72	21.94	22.50	5088555
2009-12-29	22.51	22.80	22.38	22.52	3251450
2009-12-30	22.46	22.99	22.32	22.67	3831165
2009-12-31	22.65	22.75	22.43	22.46	2215025
2010-01-04	22.62	22.70	22.38	22.57	3636855
2010-01-05	22.40	22.40	21.55	21.72	7803625
2010-01-06	21.44	21.71	20.93	21.05	9618415
2010-01-07	20.95	21.71	20.91	21.63	6298060
2010-01-08	21.54	22.12	21.36	21.70	6317900
2010-01-11	21.76	21.96	21.53	21.70	3099660
2010-01-12	21.57	21.79	20.96	21.15	7038385
2010-01-13	21.23	21.65	21.09	21.52	5804335
2010-01-14	21.51	22.14	21.40	21.92	4959285
2010-01-15	21.88	22.01	21.40	21.41	4206160
2010-01-19	21.38	21.93	21.28	21.82	4762090
2010-01-20	21.67	21.75	21.27	21.53	4675735
2010-01-21	21.55	21.64	20.30	20.71	11065885
2010-01-22	20.65	20.92	19.96	20.03	10387155
2010-01-25	20.73	20.89	20.18	20.18	5574060
2010-01-26	20.09	20.09	19.04	19.06	11908350
2010-01-27	19.32	19.47	18.70	19.41	11118280
2010-01-28	19.54	19.55	18.90	19.07	6061885
2010-01-29	19.26	19.80	18.94	19.10	7461665
2010-02-01	19.27	19.65	18.98	19.59	5947590
2010-02-02	19.64	20.10	19.51	19.81	5743525
2010-02-03	19.92	20.33	19.87	19.96	4853395
2010-02-04	19.82	19.82	18.80	19.11	9605040
2010-02-05	19.13	19.71	18.89	19.69	6857780
2010-02-08	19.90	20.13	19.41	19.41	8118060
2010-02-09	19.65	19.96	19.43	19.77	6248490
2010-02-10	19.31	19.59	18.89	19.14	11035405
2010-02-11	19.38	20.07	19.34	19.90	6732840
2010-02-12	19.73	20.16	19.66	20.10	4822050
2010-02-16	20.26	20.87	20.22	20.83	6139575
2010-02-17	20.88	20.95	20.32	20.56	5536215
2010-02-18	20.55	20.69	20.33	20.47	3133235
2010-02-19	20.34	20.82	20.33	20.70	5828000
2010-02-22	20.76	20.84	20.52	20.55	3766790
2010-02-23	20.43	20.75	20.37	20.44	4339485
2010-02-24	20.52	20.90	20.50	20.84	4109215
2010-02-25	20.51	21.09	20.37	21.02	4360590
2010-02-26	21.08	21.49	20.93	21.46	4720830
2010-03-01	21.45	21.69	21.26	21.62	3942535
2010-03-02	21.67	21.93	21.52	21.64	5127925
2010-03-03	21.68	21.84	21.43	21.47	4201140
2010-03-04	21.46	21.89	21.44	21.79	4111335
2010-03-05	21.89	21.96	21.67	21.89	4078015
2010-03-08	21.86	22.08	21.66	22.04	2684390
2010-03-09	21.98	22.05	21.79	21.94	4833655
2010-03-10	21.97	22.08	21.64	22.00	4407885
2010-03-11	21.96	22.40	21.89	22.33	3561220
2010-03-12	22.40	22.52	21.83	22.05	4761595
2010-03-15	21.72	21.84	21.40	21.78	3414525
2010-03-16	21.80	21.90	21.59	21.74	2028550
2010-03-17	21.85	22.06	21.76	21.89	2911125
2010-03-18	21.97	22.29	21.72	21.91	3107600
2010-03-19	21.98	22.08	21.55	21.62	4317735
2010-03-22	21.49	22.03	21.38	21.98	2470940
2010-03-23	22.04	22.05	21.74	21.97	2416620
2010-03-24	21.93	22.25	21.74	22.10	3467310
2010-03-25	22.21	22.44	21.95	21.98	3264950
2010-03-26	22.05	22.47	22.05	22.22	3185245
2010-03-29	22.30	22.40	22.07	22.27	3769495
2010-03-30	22.27	22.30	21.98	22.07	2385500
2010-03-31	22.06	22.72	22.04	22.44	6380485
2010-04-01	22.55	22.79	22.38	22.54	3868315
2010-04-05	22.53	22.63	22.01	22.08	5714600
2010-04-06	21.78	21.81	21.13	21.41	7410990
2010-04-07	21.38	21.50	21.15	21.23	2956380
2010-04-08	21.15	21.50	21.11	21.41	3488575
2010-04-09	21.42	21.60	21.32	21.41	2988600
2010-04-12	21.39	21.94	21.39	21.72	3560305
2010-04-13	21.75	21.90	21.66	21.78	2264425
2010-04-14	21.86	22.15	21.80	22.14	3617245
2010-04-15	22.07	22.33	22.07	22.33	3202890
2010-04-16	22.23	22.31	21.44	21.50	4928275
2010-04-19	21.41	21.95	21.36	21.89	2911845
2010-04-20	21.99	22.50	21.78	22.48	4691560
2010-04-21	22.54	22.58	22.06	22.37	2871505
2010-04-22	22.23	23.74	22.13	23.37	9718890
2010-04-23	23.46	23.74	23.19	23.65	4883450
2010-04-26	23.70	24.53	23.61	24.06	7483390
2010-04-27	24.19	24.20	23.12	23.16	6111800
2010-04-28	23.36	23.64	23.04	23.29	3442300
2010-04-29	23.60	23.90	23.20	23.76	3235045
2010-04-30	23.64	23.87	23.32	23.33	3869850
2010-05-03	23.46	23.60	23.20	23.37	3132570
2010-05-04	23.14	23.22	22.61	22.69	3130845
2010-05-05	22.58	24.00	22.45	23.80	5933140
2010-05-06	23.79	24.08	22.00	23.41	8547760
2010-05-07	23.46	23.72	22.70	22.94	6482685
2010-05-10	23.84	24.71	23.69	24.68	7145655
2010-05-11	24.49	24.97	24.05	24.09	8582915
2010-05-12	24.19	24.78	24.19	24.52	5752425
2010-05-13	24.51	25.00	24.37	24.38	4234010
2010-05-14	24.26	24.28	23.40	23.64	4776055
2010-05-17	23.75	23.95	23.31	23.87	5737605
2010-05-18	24.01	24.24	22.77	22.94	6558785
2010-05-19	22.79	23.08	22.25	22.80	4858395
2010-05-20	22.30	22.60	21.88	21.90	5439365
2010-05-21	21.80	23.04	21.59	23.02	7120980
2010-05-24	23.11	23.56	22.83	22.84	5357485
2010-05-25	22.32	22.82	21.88	22.78	4997510
2010-05-26	22.86	23.15	22.51	22.62	3912420
2010-05-27	22.89	23.49	22.89	23.47	3913890
2010-05-28	23.42	23.65	23.12	23.23	3885305
2010-06-01	23.14	23.65	22.83	23.17	4084315
2010-06-02	23.41	24.30	23.41	24.28	7605330
2010-06-03	24.44	24.50	24.06	24.24	3966835
2010-06-04	23.73	24.11	23.47	23.58	5357900
2010-06-07	23.73	24.09	23.38	23.39	3967370
2010-06-08	23.53	23.63	22.70	23.21	5483715
2010-06-09	23.22	23.76	22.84	22.96	4356075
2010-06-10	23.16	23.84	23.16	23.79	4243715
2010-06-11	23.65	24.80	23.65	24.68	6052390
2010-06-14	25.06	25.08	24.54	24.58	5654870
2010-06-15	24.63	24.88	24.39	24.65	6359865
2010-06-16	24.39	25.91	24.39	25.39	9857220
2010-06-17	24.78	24.90	24.16	24.47	11812105
2010-06-18	24.45	24.65	24.32	24.43	5548880
2010-06-21	24.64	24.81	24.17	24.30	3561175
2010-06-22	24.35	24.68	23.84	23.88	3334485
2010-06-23	23.77	24.03	23.32	23.50	3429790
2010-06-24	23.28	23.39	22.85	22.90	4682320
2010-06-25	23.10	23.83	23.00	23.67	5026645
2010-06-28	23.67	23.90	23.17	23.60	5021630
2010-06-29	23.32	23.40	22.62	22.78	5495140
2010-06-30	22.76	23.18	22.52	22.61	4209970
2010-07-01	22.72	22.89	21.94	22.53	4072145
2010-07-02	22.54	22.54	20.95	21.25	9593775
2010-07-06	21.52	21.58	20.35	20.78	8046785
2010-07-07	20.82	21.41	20.51	21.36	7590695
2010-07-08	21.43	21.60	21.11	21.46	4490215
2010-07-09	21.42	21.64	21.13	21.33	4116435
2010-07-12	21.27	21.46	21.16	21.32	2672465
2010-07-13	21.54	21.72	21.45	21.60	4049755
2010-07-14	21.48	21.56	20.89	21.18	6298770
2010-07-15	21.16	21.35	20.73	21.11	5101115
2010-07-16	20.86	21.08	20.27	20.31	4976510
2010-07-19	20.36	20.72	20.29	20.58	3669865
2010-07-20	20.60	21.57	20.50	21.51	6911325
2010-07-21	21.82	21.82	20.84	20.88	3756525
2010-07-22	21.16	21.50	21.05	21.30	2420225
2010-07-23	21.13	21.70	21.13	21.67	2425455
2010-07-26	21.73	21.73	21.38	21.60	2871510
2010-07-27	21.69	21.78	21.36	21.44	3282730
2010-07-28	21.43	21.64	21.29	21.33	2012390
2010-07-29	21.40	21.63	21.14	21.29	1981005
2010-07-30	21.13	21.29	20.83	21.12	3047850
2010-08-02	21.40	21.77	21.35	21.73	3425325
2010-08-03	21.65	21.69	21.35	21.48	3871215
2010-08-04	21.65	22.31	21.65	22.06	5296470
2010-08-05	22.00	22.00	21.59	21.79	2984565
2010-08-06	21.50	21.79	21.34	21.47	2669100
2010-08-09	21.60	21.73	21.21	21.71	3327450
2010-08-10	21.49	21.60	21.08	21.25	5028140
2010-08-11	20.98	21.00	20.36	20.40	6833745
2010-08-12	20.18	20.28	19.90	20.10	3609490
2010-08-13	20.06	20.16	19.11	19.29	9486560
2010-08-16	19.46	19.72	19.24	19.64	5889420
2010-08-17	19.82	20.07	19.54	19.98	6032395
2010-08-18	19.94	20.01	19.73	19.94	4029490
2010-08-19	19.84	19.96	19.47	19.48	3441875
2010-08-20	19.30	19.54	19.30	19.41	4060600
2010-08-23	19.43	19.60	19.26	19.30	5390920
2010-08-24	19.10	19.10	18.74	18.78	7524040
2010-08-25	18.69	19.25	18.44	19.13	8341830
2010-08-26	19.24	19.46	19.03	19.14	4963090
2010-08-27	19.27	19.47	19.16	19.47	6516545
2010-08-30	19.44	19.46	18.88	18.88	3672775
2010-08-31	18.80	19.20	18.80	19.11	5712295
2010-09-01	19.50	19.88	19.48	19.88	3774010
2010-09-02	19.80	20.15	19.62	20.13	2659270
2010-09-03	20.36	20.47	20.05	20.47	3083005
2010-09-07	20.34	20.78	20.28	20.65	6034550
2010-09-08	20.66	21.00	20.66	20.82	4513690
2010-09-09	21.07	21.09	20.77	20.88	2882510
2010-09-10	20.86	21.20	20.86	21.10	2243630
2010-09-13	21.31	21.54	21.21	21.45	2168510
2010-09-14	21.42	21.57	21.26	21.29	3279575
2010-09-15	21.25	21.46	21.16	21.43	3122100
2010-09-16	21.42	21.46	21.10	21.24	3470855
2010-09-17	21.32	21.36	20.97	20.99	3847430
2010-09-20	21.04	21.08	20.79	20.99	9098235
2010-09-21	20.99	21.10	20.62	20.70	3824945
2010-09-22	20.66	20.97	20.52	20.57	3199005
2010-09-23	20.46	20.51	20.15	20.21	7124710
2010-09-24	20.45	20.94	20.41	20.91	3225705
2010-09-27	20.96	21.20	20.85	21.01	2988840
2010-09-28	21.07	21.21	20.80	21.17	3116690
2010-09-29	21.05	21.17	20.86	21.05	2150575
2010-09-30	21.23	21.44	20.94	20.94	3247590
2010-10-01	21.13	21.44	21.02	21.31	3679785
2010-10-04	21.21	21.56	21.17	21.47	4575695
2010-10-05	21.66	22.37	21.49	22.26	5367825
2010-10-06	22.18	22.34	22.05	22.16	3100825
2010-10-07	22.25	22.51	22.15	22.28	3327515
2010-10-08	22.30	22.54	22.13	22.47	2599540
2010-10-11	22.46	22.51	22.32	22.40	1932375
2010-10-12	22.37	22.72	22.22	22.65	4021250
2010-10-13	22.78	23.00	22.56	22.59	5909275
2010-10-14	22.58	22.79	22.41	22.59	4456420
2010-10-15	22.82	23.04	22.56	23.00	4229910
2010-10-18	23.00	23.38	22.87	23.36	3255095
2010-10-19	23.05	23.43	22.81	23.19	5122080
2010-10-20	23.19	23.43	23.12	23.20	3930195
2010-10-21	23.29	23.67	23.22	23.64	3178370
2010-10-22	23.65	23.82	23.34	23.37	3378745
2010-10-25	23.49	23.60	23.07	23.12	6347970
2010-10-26	22.69	22.88	22.14	22.63	5157125
2010-10-27	22.51	22.97	22.49	22.93	2655030
2010-10-28	23.07	23.11	22.83	22.91	4369830
2010-10-29	22.81	23.11	22.76	22.97	4054450
2010-11-01	22.90	23.12	22.51	22.85	6432585
2010-11-02	23.14	23.14	22.63	22.70	2683795
2010-11-03	22.77	22.81	22.27	22.50	4235295
2010-11-04	22.72	22.95	22.57	22.94	4189435
2010-11-05	23.03	23.53	22.95	23.49	4683230
2010-11-08	23.37	23.49	23.07	23.47	3243325
2010-11-09	23.50	23.50	22.97	23.03	1931380
2010-11-10	23.03	23.24	22.75	23.19	1920785
2010-11-11	22.99	23.18	22.82	22.94	2099180
2010-11-12	22.80	22.90	22.37	22.45	2622320
2010-11-15	22.55	22.88	22.51	22.67	2240100
2010-11-16	22.55	22.71	22.12	22.15	2551655
2010-11-17	22.19	22.37	22.07	22.34	2349785
2010-11-18	22.55	22.79	22.37	22.63	3196370
2010-11-19	22.63	23.00	22.49	22.96	3287315
2010-11-22	22.79	22.82	22.50	22.59	2438390
2010-11-23	22.34	22.57	22.20	22.36	2420770
2010-11-24	22.46	22.86	22.39	22.85	2181055
2010-11-26	22.65	22.90	22.54	22.61	1381135
2010-11-29	22.50	22.69	22.34	22.58	1952665
2010-11-30	22.36	22.60	22.27	22.54	2224290
2010-12-01	22.84	23.14	22.70	23.12	3028440
2010-12-02	23.19	24.16	23.13	24.07	4601940
2010-12-03	23.97	24.00	23.08	23.35	4963290
2010-12-06	23.30	23.61	23.27	23.59	2552080
2010-12-07	23.59	23.88	23.22	23.24	2678715
2010-12-08	23.28	23.63	23.24	23.61	2282640
2010-12-09	23.62	23.73	23.35	23.54	1645670
2010-12-10	23.54	23.66	23.36	23.51	1980070
2010-12-13	23.70	24.11	23.55	23.55	3979585
2010-12-14	23.53	23.53	23.17	23.28	2237640
2010-12-15	23.23	23.69	23.12	23.56	3340895
2010-12-16	23.53	23.68	23.27	23.47	3350145
2010-12-17	23.80	24.05	23.40	23.85	4060990
2010-12-20	23.87	24.10	23.79	23.81	2092840
2010-12-21	23.89	24.08	23.83	24.02	2150710
2010-12-22	24.02	24.38	24.02	24.09	1839940
2010-12-23	24.04	24.07	23.92	24.00	1703345
2010-12-27	23.91	24.18	23.89	24.17	1612080
2010-12-28	24.18	24.26	24.06	24.18	1308320
2010-12-29	24.18	24.18	23.84	23.97	1847950
2010-12-30	23.97	24.05	23.84	23.90	1103235
2010-12-31	23.82	23.97	23.81	23.83	938850
2011-01-03	23.96	24.20	23.76	23.83	3796125
2011-01-04	23.84	24.04	23.49	23.59	3078340
2011-01-05	23.53	23.83	23.44	23.53	2679585
2011-01-06	23.52	23.54	22.75	22.90	6584690
2011-01-07	22.93	23.01	22.43	22.80	3845455
2011-01-10	22.53	23.09	22.53	22.82	5016055
2011-01-11	22.95	23.10	22.50	22.50	3728015
2011-01-12	22.70	23.34	22.55	23.08	5411155
2011-01-13	23.07	23.34	22.92	23.27	3367930
2011-01-14	23.28	23.44	23.07	23.25	3989085
2011-01-18	23.32	23.47	23.22	23.35	2912880
2011-01-19	23.28	23.41	23.04	23.11	3492955
2011-01-20	22.96	23.23	22.65	23.11	5370715
2011-01-21	23.31	23.64	23.19	23.32	3165495
2011-01-24	23.21	23.57	23.21	23.36	2162840
2011-01-25	23.26	23.46	22.68	23.08	6335560
2011-01-26	23.14	23.16	22.90	22.99	2871965
2011-01-27	23.02	23.63	22.93	23.57	3910990
2011-01-28	23.59	23.70	23.13	23.38	3945195
2011-01-31	23.42	24.11	23.42	24.10	5793765
2011-02-01	24.11	24.50	24.09	24.28	3269660
2011-02-02	24.21	24.38	23.97	24.06	3236830
2011-02-03	24.06	24.06	23.56	23.85	3636630
2011-02-04	23.84	24.08	23.69	24.08	2622755
2011-02-07	24.27	24.36	24.03	24.06	1849960
2011-02-08	24.11	24.14	23.51	23.64	4797230
2011-02-09	24.00	24.69	23.90	24.63	13158335
2011-02-10	24.53	25.83	24.50	25.69	8151640
2011-02-11	25.52	25.90	25.39	25.76	3106030
2011-02-14	25.71	26.31	25.53	26.09	3525015
2011-02-15	26.00	26.04	25.17	25.35	4910205
2011-02-16	25.40	25.86	25.30	25.58	4018390
2011-02-17	25.40	25.91	25.40	25.78	4302990
2011-02-18	25.82	25.82	25.13	25.44	3897775
2011-02-22	25.12	25.22	24.26	24.46	7052650
2011-02-23	24.49	24.64	24.16	24.55	5366550
2011-02-24	24.40	24.96	24.30	24.73	3664580
2011-02-25	24.84	25.40	24.80	25.38	2747905
2011-02-28	25.49	26.05	25.36	25.64	3598100
2011-03-01	25.68	25.83	25.33	25.42	2695955
2011-03-02	25.32	25.75	25.25	25.50	3030345
2011-03-03	25.69	26.05	25.61	25.90	2824690
2011-03-04	25.96	26.09	25.74	26.05	3299930
2011-03-07	26.10	27.08	26.08	26.94	7939465
2011-03-08	26.71	26.71	26.09	26.39	4355275
2011-03-09	26.27	26.37	26.07	26.19	2503380
2011-03-10	25.93	26.01	25.34	25.52	3670310
2011-03-11	25.56	25.71	24.95	25.21	5816335
2011-03-14	25.05	25.12	24.78	24.96	4054255
2011-03-15	24.37	24.98	24.24	24.67	4093280
2011-03-16	24.63	25.14	24.58	24.75	3704265
2011-03-17	25.08	25.26	24.95	25.07	2839035
2011-03-18	25.40	25.49	24.78	24.95	3178885
2011-03-21	25.15	25.28	24.91	25.05	1633150
2011-03-22	24.97	25.36	24.93	25.15	2951655
2011-03-23	25.06	25.60	25.05	25.41	2351565
2011-03-24	25.54	25.62	25.27	25.46	2098995
2011-03-25	25.48	25.67	25.24	25.60	1857345
2011-03-28	25.35	25.65	25.14	25.16	2505720
2011-03-29	25.10	25.23	24.80	25.22	2209205
2011-03-30	25.38	25.39	24.94	24.99	1985155
2011-03-31	24.92	25.00	24.41	24.71	4026255
2011-04-01	24.52	24.65	23.59	23.95	21755825
2011-04-04	24.08	24.58	23.63	23.78	7055920
2011-04-05	23.75	24.01	23.53	23.96	4626320
2011-04-06	23.95	24.56	23.95	24.50	5321080
2011-04-07	24.86	24.99	24.37	24.45	4031440
2011-04-08	24.47	24.59	23.98	24.11	2695220
2011-04-11	24.17	24.33	23.94	24.11	2991870
2011-04-12	23.95	24.39	23.88	24.10	2323240
2011-04-13	24.22	24.40	24.11	24.24	2375185
2011-04-14	24.10	24.34	23.94	24.13	1856945
2011-04-15	24.21	24.48	24.10	24.40	3521050
2011-04-18	24.16	24.16	23.83	23.97	2540175
2011-04-19	23.98	24.14	23.70	23.87	2459455
2011-04-20	24.14	24.19	24.03	24.13	2224030
2011-04-21	24.20	24.44	24.14	24.44	1937250
2011-04-25	24.49	24.66	24.12	24.40	3188835
2011-04-26	24.45	24.70	24.41	24.47	3113260
2011-04-27	24.55	24.63	24.04	24.36	2485145
2011-04-28	24.31	24.39	23.92	24.04	2360600
2011-04-29	24.06	24.13	23.76	24.07	2951460
2011-05-02	24.13	24.15	23.54	23.64	4357975
2011-05-03	23.60	23.74	23.21	23.29	3618165
2011-05-04	23.20	23.40	22.44	22.97	9294820
2011-05-05	22.86	23.07	22.45	22.81	4823770
2011-05-06	23.04	23.62	22.99	23.52	6003930
2011-05-09	23.55	23.86	23.39	23.79	4207195
2011-05-10	23.80	24.07	23.66	24.05	2826540
2011-05-11	24.01	24.29	23.88	24.06	4894085
2011-05-12	23.96	24.18	23.73	24.01	4035875
2011-05-13	23.99	24.12	23.57	23.66	2262170
2011-05-16	24.25	25.33	24.20	24.44	11060645
2011-05-17	24.51	24.67	24.02	24.10	6422660
2011-05-18	24.13	24.51	24.08	24.47	2468845
2011-05-19	24.52	24.60	24.18	24.57	2731775
2011-05-20	24.55	24.72	24.20	24.24	2061530
2011-05-23	24.00	24.12	23.90	24.08	2465260
2011-05-24	24.12	24.33	23.98	24.27	3140345
2011-05-25	24.15	24.34	24.05	24.23	2531255
2011-05-26	24.11	24.16	23.95	24.07	2556645
2011-05-27	24.24	24.35	23.72	23.83	2909570
2011-05-31	24.04	24.13	23.76	24.13	6243615
2011-06-01	24.09	24.14	23.31	23.32	3674410
2011-06-02	23.38	23.60	23.18	23.47	2779705
2011-06-03	23.23	23.50	23.10	23.13	2233635
2011-06-06	23.00	23.10	22.65	22.75	2621970
2011-06-07	22.82	22.96	22.66	22.77	1832340
2011-06-08	22.56	22.79	22.53	22.64	3279415
2011-06-09	22.72	23.40	22.60	23.34	3129505
2011-06-10	23.09	23.36	23.01	23.16	2428335
2011-06-13	23.24	23.39	23.12	23.19	2474235
2011-06-14	23.42	23.77	23.34	23.71	2573960
2011-06-15	23.50	23.61	23.15	23.30	2939080
2011-06-16	23.27	23.86	23.22	23.42	4215175
2011-06-17	23.58	23.79	23.53	23.62	2424430
2011-06-20	23.89	24.15	23.63	24.13	2804655
2011-06-21	24.23	24.47	24.10	24.45	2853505
2011-06-22	24.46	24.59	23.97	23.99	2574665
2011-06-23	23.67	23.99	23.45	23.92	3158200
2011-06-24	23.93	24.05	23.55	23.71	2034700
2011-06-27	23.78	24.18	23.73	24.10	1814470
2011-06-28	24.16	24.71	23.97	24.48	1968365
2011-06-29	24.59	25.17	24.55	24.83	3367615
2011-06-30	24.94	25.15	24.79	24.94	2489930
2011-07-01	24.97	25.45	24.96	25.40	2267115
2011-07-05	25.33	25.83	25.33	25.70	3136280
2011-07-06	25.59	25.59	25.36	25.57	1477665
2011-07-07	25.82	26.34	25.67	25.90	2952155
2011-07-08	25.59	25.78	25.43	25.68	1825435
2011-07-11	25.36	25.56	24.94	25.12	2294240
2011-07-12	25.12	25.40	25.05	25.06	1281430
2011-07-13	25.26	25.60	25.17	25.22	2259995
2011-07-14	25.35	25.70	25.16	25.21	3473780
2011-07-15	25.25	25.51	25.09	25.50	1845555
2011-07-18	25.44	25.57	25.03	25.18	2246265
2011-07-19	25.33	25.55	25.19	25.53	1553960
2011-07-20	25.60	25.75	25.19	25.26	2690520
2011-07-21	25.49	25.70	25.36	25.64	2947680
2011-07-22	25.37	25.87	25.37	25.74	1540365
2011-07-25	25.48	25.73	25.41	25.56	1339500
2011-07-26	25.49	25.58	25.22	25.26	2536615
2011-07-27	25.16	25.30	24.56	24.62	2637435
2011-07-28	24.64	25.12	24.64	24.72	1844270
2011-07-29	24.52	24.99	24.30	24.66	2367570
2011-08-01	24.95	24.95	24.18	24.42	2206365
2011-08-02	24.24	24.43	23.81	23.82	3329880
2011-08-03	23.88	24.11	22.82	23.40	6064625
2011-08-04	23.06	23.17	22.13	22.17	4864650
2011-08-05	22.44	22.76	21.81	22.03	5323045
2011-08-08	21.52	22.17	20.51	20.78	12977655
2011-08-09	21.20	22.87	20.95	22.60	14220155
2011-08-10	22.00	22.97	21.35	21.96	9361170
2011-08-11	22.20	23.65	22.14	23.37	5922775
2011-08-12	23.51	23.65	22.88	22.98	3244445
2011-08-15	23.18	23.33	22.94	23.29	3668490
2011-08-16	23.01	23.10	21.86	22.24	8033995
2011-08-17	22.37	22.79	22.13	22.23	3647535
2011-08-18	21.61	21.71	20.98	21.15	4004435
2011-08-19	20.84	21.47	20.80	21.01	3535895
2011-08-22	21.42	21.70	21.15	21.25	2650930
2011-08-23	21.25	22.28	21.06	22.26	3517805
2011-08-24	22.18	22.54	22.02	22.52	2198155
2011-08-25	22.78	22.78	21.85	22.05	2549375
2011-08-26	21.87	22.46	21.43	22.42	2183875
2011-08-29	22.92	23.29	22.73	23.29	2395440
2011-08-30	23.20	23.39	22.74	23.24	2193165
2011-08-31	23.46	23.69	23.30	23.59	2855115
2011-09-01	23.55	23.60	22.96	23.04	2197070
2011-09-02	22.68	22.82	22.33	22.51	1840255
2011-09-06	21.80	22.70	21.76	22.64	2951105
2011-09-07	22.92	23.45	22.75	23.41	3695425
2011-09-08	23.22	23.60	23.04	23.34	3012415
2011-09-09	23.10	23.40	22.77	22.90	3289750
2011-09-12	22.53	23.55	22.42	23.53	3300405
2011-09-13	23.51	23.87	23.24	23.82	2913785
2011-09-14	23.95	24.40	23.27	24.10	3408255
2011-09-15	24.26	24.76	23.77	24.74	4791725
2011-09-16	24.74	25.06	24.58	25.00	4410995
2011-09-19	24.52	24.79	24.21	24.58	2453205
2011-09-20	24.74	25.10	24.38	24.49	2119975
2011-09-21	24.50	25.29	24.49	24.57	4410180
2011-09-22	24.02	24.72	23.76	24.59	5995540
2011-09-23	24.51	24.69	23.96	24.42	5851590
2011-09-26	24.73	24.84	23.88	24.81	4012980
2011-09-27	25.01	25.14	24.66	24.81	4989565
2011-09-28	24.61	24.80	24.13	24.28	4583535
2011-09-29	24.60	24.77	23.84	24.44	3408055
2011-09-30	24.18	24.28	23.63	23.65	3029685
2011-10-03	23.57	24.24	23.51	23.54	4330730
2011-10-04	23.29	24.34	23.05	24.25	4425545
2011-10-05	24.29	24.76	23.88	24.63	2888720
2011-10-06	24.59	25.14	24.30	25.10	2307095
2011-10-07	24.95	24.95	24.21	24.32	3752735
2011-10-10	24.75	25.28	24.70	25.19	2343320
2011-10-11	25.00	25.10	24.32	24.62	3524910
2011-10-12	24.83	25.49	24.69	25.12	2830005
2011-10-13	24.96	24.97	24.47	24.82	2076885
2011-10-14	25.09	25.10	24.60	24.89	2394855
2011-10-17	24.68	24.99	24.39	24.46	3237175
2011-10-18	24.50	25.06	23.94	24.90	4290985
2011-10-19	24.94	25.03	24.51	24.56	4000675
2011-10-20	24.68	24.69	24.18	24.56	2723540
2011-10-21	24.72	25.60	24.72	25.30	4321590
2011-10-24	25.37	26.00	25.33	25.65	4272120
2011-10-25	25.28	25.46	24.74	24.82	2534100
2011-10-26	25.23	25.38	24.89	25.15	4143540
2011-10-27	26.14	26.53	25.67	26.30	7210200
2011-10-28	26.34	26.58	25.94	26.49	3299830
2011-10-31	25.78	26.46	25.78	25.98	3806050
2011-11-01	25.36	25.73	24.59	24.65	7076600
2011-11-02	25.00	25.95	23.97	24.52	8083445
2011-11-03	25.00	25.75	24.56	25.56	4154385
2011-11-04	25.40	25.87	25.29	25.50	4264010
2011-11-07	25.41	25.59	24.77	24.95	3868665
2011-11-08	25.08	25.46	24.94	25.41	3545030
2011-11-09	24.75	25.16	24.60	24.83	4498370
2011-11-10	25.20	25.26	24.67	25.07	3767490
2011-11-11	25.40	25.60	25.15	25.58	2338340
2011-11-14	25.41	25.46	25.15	25.34	2200500
2011-11-15	25.25	25.54	25.16	25.41	2780965
2011-11-16	25.12	25.24	24.47	24.49	4565925
2011-11-17	24.40	24.50	23.53	23.63	4791040
2011-11-18	23.60	23.83	23.30	23.44	4717285
2011-11-21	22.94	23.24	22.69	22.83	4177275
2011-11-22	22.89	23.50	22.78	23.18	3854850
2011-11-23	22.99	23.12	22.65	22.66	3137040
2011-11-25	22.60	22.92	22.60	22.76	860160
2011-11-28	23.43	23.62	23.19	23.51	3065380
2011-11-29	23.47	24.04	23.28	23.48	4023605
2011-11-30	24.18	24.38	23.86	24.34	4155625
2011-12-01	24.29	25.13	23.94	24.94	4604260
2011-12-02	25.18	25.51	24.63	24.68	2676740
2011-12-05	25.03	25.16	24.28	24.45	3665465
2011-12-06	24.40	24.81	24.39	24.66	2929945
2011-12-07	24.42	24.75	23.95	24.60	4086865
2011-12-08	24.43	24.80	24.06	24.12	2715565
2011-12-09	24.26	24.69	24.14	24.58	2087680
2011-12-12	24.29	24.39	23.70	23.91	2111930
2011-12-13	23.98	24.12	23.18	23.47	3809400
2011-12-14	23.41	23.64	23.22	23.45	2962150
2011-12-15	23.69	23.70	23.21	23.42	3952440
2011-12-16	23.65	23.78	23.36	23.54	3690255
2011-12-19	23.66	23.67	23.16	23.24	2828645
2011-12-20	23.62	24.05	23.60	23.98	1797900
2011-12-21	23.98	24.00	23.44	23.71	1280585
2011-12-22	23.75	23.98	23.68	23.91	1649330
2011-12-23	23.89	24.03	23.57	24.02	1008455
2011-12-27	23.97	24.24	23.81	24.11	1026505
2011-12-28	24.10	24.16	23.76	23.88	1371715
2011-12-29	23.95	24.37	23.85	24.26	1353185
2011-12-30	24.25	24.35	24.02	24.11	1213330
2012-01-03	24.48	24.62	23.68	23.71	3737255
2012-01-04	23.71	23.84	23.16	23.40	3076470
2012-01-05	23.19	23.45	22.94	23.40	3453970
2012-01-06	23.18	23.31	22.75	23.00	4209315
2012-01-09	23.13	23.14	22.34	22.52	5595635
2012-01-10	22.72	22.81	22.55	22.78	5642680
2012-01-11	22.63	22.69	22.36	22.52	4070635
2012-01-12	22.60	23.03	22.52	22.99	4319920
2012-01-13	22.77	23.44	22.77	23.29	5611825
2012-01-17	23.15	23.40	22.36	22.43	6832005
2012-01-18	22.42	22.95	22.13	22.95	5608515
2012-01-19	23.03	23.77	22.79	23.61	4897935
2012-01-20	23.62	23.67	23.25	23.48	3322425
2012-01-23	23.50	23.78	23.40	23.71	3520445
2012-01-24	23.44	23.86	23.26	23.79	2827315
2012-01-25	23.66	23.77	23.40	23.51	4278355
2012-01-26	23.60	23.80	23.41	23.49	3196195
2012-01-27	23.41	23.56	23.14	23.29	3346015
2012-01-30	23.10	23.30	22.91	23.09	2819785
2012-01-31	23.17	23.21	22.84	22.90	3082625
2012-02-01	23.11	23.16	22.92	22.94	4007470
2012-02-02	23.01	23.94	22.92	23.93	4293375
2012-02-03	24.05	24.53	24.05	24.46	3730335
2012-02-06	24.04	24.60	24.04	24.55	3028955
2012-02-07	24.45	24.88	24.37	24.55	4823580
2012-02-08	25.20	26.29	25.20	26.02	8140115
2012-02-09	26.17	26.57	26.08	26.39	5285525
2012-02-10	26.05	27.00	25.78	26.97	5329025
2012-02-13	27.00	27.00	26.30	26.75	3700065
2012-02-14	26.85	26.85	26.52	26.74	2842175
2012-02-15	26.77	26.86	26.52	26.57	2861025
2012-02-16	26.56	26.80	26.39	26.77	5262330
2012-02-17	26.86	27.00	26.66	26.89	3461430
2012-02-21	26.46	26.88	26.46	26.67	2645350
2012-02-22	26.45	26.83	26.45	26.63	2302425
2012-02-23	26.62	28.09	26.50	27.85	7410990
2012-02-24	28.02	28.02	27.51	27.95	4902515
2012-02-27	27.76	28.00	27.33	27.93	3633905
2012-02-28	27.96	28.02	27.47	27.97	2942480
2012-02-29	27.91	28.10	27.50	27.59	3468575
2012-03-01	27.61	28.02	27.41	27.96	4750110
2012-03-02	27.99	28.38	27.81	27.87	2793295
2012-03-05	27.83	27.95	27.47	27.63	2884735
2012-03-06	27.25	27.77	27.24	27.51	3413950
2012-03-07	27.47	28.17	27.47	27.88	3069635
2012-03-08	28.07	28.07	27.79	27.94	2080225
2012-03-09	28.00	28.48	27.91	28.36	2818755
2012-03-12	28.36	28.50	27.67	27.73	1926950
2012-03-13	27.86	28.47	27.78	28.47	2531235
2012-03-14	27.86	28.50	27.86	28.14	2035635
2012-03-15	28.15	28.55	28.02	28.37	2253615
2012-03-16	28.35	28.35	27.80	27.80	3375475
2012-03-19	27.88	28.20	27.57	28.06	1882285
2012-03-20	28.00	28.16	27.73	27.97	2011390
2012-03-21	27.86	28.05	27.32	27.88	2513310
2012-03-22	27.72	28.05	27.46	27.93	2257710
2012-03-23	28.00	28.18	27.65	27.90	2751565
2012-03-26	28.04	28.25	27.72	27.83	4180340
2012-03-27	27.80	27.84	27.40	27.43	2678120
2012-03-28	27.49	27.54	27.05	27.22	3224455
2012-03-29	27.06	27.22	26.93	27.04	2634190
2012-03-30	27.23	27.71	27.05	27.48	3158255
2012-04-02	27.42	27.91	27.30	27.72	2102805
2012-04-03	27.65	27.72	27.33	27.53	2688260
2012-04-04	27.34	27.63	26.88	26.90	2872595
2012-04-05	26.84	27.76	26.84	27.72	3011665
2012-04-09	27.61	27.61	27.00	27.17	1844920
2012-04-10	27.01	27.09	26.35	26.44	3017120
2012-04-11	26.81	26.94	26.59	26.70	2005250
2012-04-12	26.69	26.88	26.49	26.83	1517185
2012-04-13	26.73	27.11	26.60	26.61	1909950
2012-04-16	26.79	26.84	26.18	26.27	2676415
2012-04-17	26.33	26.54	26.00	26.46	2748065
2012-04-18	26.38	26.38	26.03	26.11	2734050
2012-04-19	26.14	26.33	25.79	25.90	2374755
2012-04-20	25.96	26.05	25.66	25.68	2152650
2012-04-23	25.50	25.64	25.35	25.61	2470385
2012-04-24	25.60	26.09	25.54	26.07	3189340
2012-04-25	26.20	26.62	26.13	26.52	2367605
2012-04-26	26.54	26.54	26.09	26.20	2881670
2012-04-27	26.40	26.58	26.11	26.53	1649415
2012-04-30	26.44	26.79	26.35	26.61	2231305
2012-05-01	26.44	26.57	26.00	26.22	3096085
2012-05-02	25.15	25.81	24.92	25.57	7034205
2012-05-03	25.93	26.04	25.41	25.85	5682975
2012-05-04	25.58	25.77	25.37	25.46	2749635
2012-05-07	25.39	25.58	25.03	25.13	2481010
2012-05-08	24.95	25.14	24.57	25.06	3339630
2012-05-09	24.76	25.17	24.72	24.98	1696100
2012-05-10	25.20	25.28	24.89	25.01	1764890
2012-05-11	24.81	25.21	24.66	24.80	3131500
2012-05-14	24.53	24.84	24.42	24.63	1831795
2012-05-15	24.70	25.00	24.33	24.41	3487220
2012-05-16	24.50	25.02	24.34	24.35	2646040
2012-05-17	24.87	25.26	24.25	24.27	3005930
2012-05-18	24.41	25.01	24.40	24.72	5374145
2012-05-21	24.71	25.03	24.61	25.02	2817455
2012-05-22	25.60	25.98	24.81	24.94	4661400
2012-05-23	24.94	24.95	24.41	24.88	2317515
2012-05-24	25.05	25.23	24.52	24.79	2071685
2012-05-25	24.84	25.32	24.68	25.10	2527910
2012-05-29	25.31	25.37	24.73	25.02	2623315
2012-05-30	24.78	24.78	24.17	24.45	3710775
2012-05-31	24.49	24.67	24.08	24.49	2729340
2012-06-01	24.17	24.26	23.68	23.69	2575165
2012-06-04	23.88	23.98	23.56	23.86	3368020
2012-06-05	23.72	25.17	23.72	25.13	6831005
2012-06-06	25.18	25.67	24.95	25.67	4577155
2012-06-07	25.91	25.96	25.49	25.54	3257235
2012-06-08	25.39	25.58	25.16	25.58	2580555
2012-06-11	25.72	25.88	25.33	25.35	2370320
2012-06-12	25.42	25.67	25.19	25.57	1640610
2012-06-13	25.93	25.93	25.13	25.19	2247000
2012-06-14	25.38	25.79	25.25	25.76	3623975
2012-06-15	26.23	27.18	26.23	26.96	6557500
2012-06-18	26.84	27.45	26.70	27.25	3337205
2012-06-19	27.46	27.46	26.93	27.11	2575780
2012-06-20	27.17	27.20	26.76	26.98	1722285
2012-06-21	27.02	27.30	26.17	26.26	2123115
2012-06-22	26.27	26.72	26.24	26.64	1962945
2012-06-25	26.60	26.60	26.09	26.26	1692095
2012-06-26	26.25	26.87	26.25	26.67	1872515
2012-06-27	26.14	26.83	26.14	26.57	1842010
2012-06-28	26.38	26.83	26.22	26.83	1852035
2012-06-29	27.24	27.52	26.90	27.20	2884265
2012-07-02	28.35	28.35	26.37	27.16	3164125
2012-07-03	25.87	27.23	25.87	26.98	1551795
2012-07-05	27.14	27.24	26.81	26.95	1635560
2012-07-06	26.73	26.91	26.48	26.66	1153930
2012-07-09	26.68	26.81	26.36	26.56	1307585
2012-07-10	26.65	26.88	26.17	26.30	1807630
2012-07-11	26.27	26.90	26.20	26.75	2360390
2012-07-12	26.47	27.00	26.42	26.85	2810790
2012-07-13	26.84	27.49	26.82	27.44	2294235
2012-07-16	27.22	27.22	26.71	26.80	2738670
2012-07-17	26.99	27.25	26.89	27.23	1737245
2012-07-18	27.16	27.35	27.05	27.13	1311300
2012-07-19	27.15	27.20	26.63	26.75	1532120
2012-07-20	26.56	26.67	25.89	26.22	3710175
2012-07-23	25.80	26.36	25.77	26.23	2480675
2012-07-24	26.19	26.53	26.13	26.50	2540060
2012-07-25	26.50	26.72	25.98	26.13	4206400
2012-07-26	26.79	26.79	26.16	26.55	2915620
2012-07-27	26.79	27.11	26.49	26.85	1490725
2012-07-30	26.78	26.98	26.40	26.47	2806295
2012-07-31	26.57	26.70	26.12	26.24	2728530
2012-08-01	26.82	27.19	25.62	25.88	4320915
2012-08-02	25.76	25.88	25.24	25.74	4662185
2012-08-03	26.15	26.56	25.94	26.45	2123445
2012-08-06	26.54	26.78	26.36	26.40	1360735
2012-08-07	26.55	26.75	26.40	26.41	1486930
2012-08-08	26.26	26.66	26.07	26.45	1332360
2012-08-09	26.40	26.70	26.35	26.59	1012460
2012-08-10	26.27	26.74	26.27	26.65	1269910
2012-08-13	26.46	26.78	26.38	26.75	1203780
2012-08-14	26.80	26.80	26.38	26.52	1009155
2012-08-15	26.52	26.71	26.47	26.56	1207595
2012-08-16	26.47	27.18	26.47	27.13	1338325
2012-08-17	27.21	27.27	26.87	27.07	1460365
2012-08-20	26.94	27.23	26.91	27.12	978940
2012-08-21	27.10	27.32	26.72	26.88	1518420
2012-08-22	26.91	27.25	26.65	27.20	1685825
2012-08-23	27.04	27.22	27.04	27.15	1611885
2012-08-24	26.93	27.45	26.89	27.42	1969240
2012-08-27	27.44	27.66	27.23	27.53	2301255
2012-08-28	27.50	27.90	27.50	27.67	2008810
2012-08-29	27.71	27.77	27.36	27.45	2008720
2012-08-30	27.03	27.31	26.96	27.27	3403250
2012-08-31	27.32	27.50	27.17	27.34	1057565
2012-09-04	27.35	27.40	26.91	27.32	2656350
2012-09-05	27.33	27.40	26.92	27.11	3111755
2012-09-06	27.26	27.49	27.18	27.38	3908815
2012-09-07	27.47	27.72	27.31	27.43	3959935
2012-09-10	27.49	27.64	27.14	27.16	3136555
2012-09-11	27.26	27.31	27.09	27.15	2910555
2012-09-12	27.22	27.26	27.11	27.19	2961860
2012-09-13	27.20	27.45	27.06	27.37	3677050
2012-09-14	27.64	28.12	27.31	28.02	5151115
2012-09-17	28.03	28.18	27.75	28.08	2929725
2012-09-18	27.96	28.23	27.84	28.07	2646255
2012-09-19	28.03	28.10	27.59	27.64	2580155
2012-09-20	27.44	27.56	27.05	27.56	1929680
2012-09-21	27.65	27.77	27.51	27.51	2753635
2012-09-24	27.45	27.60	27.28	27.43	1187210
2012-09-25	27.48	27.64	27.03	27.04	1534435
2012-09-26	27.00	27.11	26.89	26.93	1954140
2012-09-27	27.17	27.38	26.99	27.03	1224140
2012-09-28	27.00	27.25	26.64	26.68	3649380
2012-10-01	26.77	26.95	26.34	26.38	3602520
2012-10-02	26.52	26.60	25.94	26.10	4487020
2012-10-03	26.10	26.42	26.01	26.30	2704845
2012-10-04	26.38	26.58	26.19	26.40	2333985
2012-10-05	26.54	26.62	26.13	26.20	1667870
2012-10-08	26.13	26.24	26.04	26.09	1184715
2012-10-09	26.09	26.18	25.67	25.94	2477370
2012-10-10	26.01	26.11	25.64	25.74	1776620
2012-10-11	25.91	25.98	25.74	25.83	2024925
2012-10-12	25.79	26.10	25.68	25.95	3761550
2012-10-15	26.17	26.17	25.60	25.80	2896885
2012-10-16	26.00	26.34	25.87	26.28	1609425
2012-10-17	26.22	26.33	26.05	26.16	6843340
2012-10-18	26.15	26.25	26.03	26.09	2527390
2012-10-19	26.09	26.43	26.03	26.04	2672355
2012-10-22	26.10	26.38	25.81	26.31	2035940
2012-10-23	26.01	26.16	25.84	26.08	1432920
2012-10-24	26.09	26.25	26.03	26.09	1036995
2012-10-25	26.28	26.28	25.73	26.10	1785995
2012-10-26	26.14	26.31	26.03	26.24	1296560
2012-10-31	26.24	26.45	26.01	26.20	1760430
2012-11-01	25.91	26.26	25.91	26.25	2774855
2012-11-02	26.37	26.49	25.92	25.97	2125450
2012-11-05	25.83	26.78	25.73	26.66	2003840
2012-11-06	26.61	26.76	26.36	26.69	3253040
2012-11-07	26.58	26.65	26.10	26.31	1806690
2012-11-08	26.29	26.57	25.98	26.08	1745470
2012-11-09	26.08	26.34	26.03	26.06	1187620
2012-11-12	26.15	26.25	25.86	26.11	1343435
2012-11-13	26.02	26.27	25.63	25.67	3638195
2012-11-14	25.66	25.89	25.53	25.59	3092035
2012-11-15	25.60	25.98	25.21	25.35	3222565
2012-11-16	25.37	25.62	25.24	25.52	2879490
2012-11-19	25.79	26.07	25.79	26.01	2279480
2012-11-20	25.92	26.13	25.75	25.97	1610615
2012-11-21	25.96	26.22	25.75	26.10	1429705
2012-11-23	26.21	26.25	26.01	26.24	620345
2012-11-26	26.12	26.31	26.05	26.16	1218645
2012-11-27	26.19	26.29	25.97	25.99	1385775
2012-11-28	25.97	26.23	25.89	26.20	1075205
2012-11-29	26.33	26.49	26.08	26.44	1352095
2012-11-30	26.39	26.50	26.23	26.43	2117440
2012-12-03	26.45	26.69	26.37	26.40	1881855
2012-12-04	26.53	26.53	26.05	26.17	1923010
2012-12-05	26.17	26.22	25.86	26.04	1868730
2012-12-06	26.03	26.33	25.80	26.23	2056360
2012-12-07	26.32	26.44	26.09	26.14	1347155
2012-12-10	26.06	26.35	26.04	26.20	1449915
2012-12-11	26.24	26.34	25.77	25.82	3210445
2012-12-12	25.95	26.11	25.77	25.94	2101135
2012-12-13	25.96	26.06	25.69	25.84	2100250
2012-12-14	25.83	25.93	25.54	25.58	1911240
2012-12-17	25.65	25.73	25.04	25.57	3419675
2012-12-18	25.68	25.83	25.42	25.61	4367410
2012-12-19	25.58	25.74	25.42	25.66	8473540
2012-12-20	27.05	27.08	24.69	26.02	68380290
2012-12-21	25.51	25.94	25.20	25.25	23752250
2012-12-24	25.23	25.39	24.94	25.01	3764415
2012-12-26	25.01	25.10	24.82	25.00	3805030
2012-12-27	25.05	25.16	24.54	24.84	5796315
2012-12-28	24.64	24.87	24.56	24.73	3814265
2012-12-31	24.71	24.77	24.57	24.76	5579950
2013-01-02	25.13	25.28	24.81	24.98	7526305
2013-01-03	25.04	25.39	24.85	25.38	7744310
2013-01-04	25.34	26.02	25.24	25.92	7895525
2013-01-07	25.69	25.80	25.37	25.38	5987640
2013-01-08	25.34	25.46	25.10	25.44	9002740
2013-01-09	25.38	25.61	25.33	25.52	10398095
2013-01-10	25.55	25.70	25.39	25.60	7230320
2013-01-11	25.54	25.88	25.45	25.87	4201040
2013-01-14	25.80	25.99	25.69	25.90	4037335
2013-01-15	25.83	25.83	25.46	25.72	4004065
2013-01-16	25.59	25.73	25.53	25.62	3867890
2013-01-17	25.71	26.32	25.67	26.24	5915715
2013-01-18	26.23	26.67	26.11	26.67	7044550
2013-01-22	26.51	26.82	26.16	26.82	7611370
2013-01-23	26.77	26.90	26.50	26.71	6585690
2013-01-24	26.75	27.11	26.71	26.86	6444715
2013-01-25	26.86	27.00	26.69	26.96	5191715
2013-01-28	26.98	27.17	26.66	27.04	10680845
2013-01-29	27.10	27.39	26.97	27.34	6986630
2013-01-30	27.39	27.94	27.38	27.78	11572065
2013-01-31	27.59	27.89	27.51	27.75	7393675
2013-02-01	27.97	28.49	27.83	28.18	8930510
2013-02-04	27.92	28.28	27.71	28.27	8337320
2013-02-05	28.27	28.72	28.11	28.71	11089535
2013-02-06	28.47	29.12	28.21	29.04	13718795
2013-02-07	29.00	29.83	28.73	29.79	8549530
2013-02-08	29.83	29.93	29.58	29.80	5682435
2013-02-11	29.81	29.99	29.62	29.97	3789090
2013-02-12	30.00	30.38	29.96	30.14	7846650
2013-02-13	30.10	30.37	29.83	30.36	4662770
2013-02-14	30.29	31.23	30.17	31.10	8396745
2013-02-15	31.10	31.69	30.97	31.29	8647280
2013-02-19	31.33	31.50	31.03	31.15	6837155
2013-02-20	31.08	31.32	30.91	30.94	5508665
2013-02-21	30.94	30.98	30.55	30.61	4356655
2013-02-22	30.76	31.23	30.75	31.20	4330255
2013-02-25	31.24	31.32	30.07	30.10	6389990
2013-02-26	30.40	30.62	30.12	30.57	3843005
2013-02-27	30.53	31.06	30.26	31.02	3022950
2013-02-28	31.03	31.25	30.77	30.96	3395225
2013-03-01	30.87	30.87	30.46	30.80	3330585
2013-03-04	30.76	31.35	30.58	31.31	2767670
2013-03-05	31.42	31.95	31.42	31.71	4208165
2013-03-06	32.03	32.46	31.95	32.07	3315560
2013-03-07	32.07	32.10	31.56	31.75	3502510
2013-03-08	31.93	32.02	31.58	31.72	3020745
2013-03-11	31.64	31.85	31.33	31.85	2892805
2013-03-12	31.74	31.83	31.63	31.70	2735720
2013-03-13	31.62	31.97	31.55	31.88	2212815
2013-03-14	31.79	32.52	31.74	32.47	4207455
2013-03-15	32.48	32.56	31.95	32.20	3263340
2013-03-18	31.73	32.20	31.69	31.97	1998845
2013-03-19	32.05	32.19	31.22	31.92	3595410
2013-03-20	31.96	32.48	31.88	32.32	2722520
2013-03-21	32.40	32.59	32.06	32.29	3280185
2013-03-22	32.33	32.57	32.22	32.46	2810505
2013-03-25	32.70	32.76	32.24	32.40	2418630
2013-03-26	32.52	32.64	31.88	32.31	2514920
2013-03-27	32.10	32.20	31.72	31.96	3241855
2013-03-28	31.92	32.64	31.73	32.61	3290515
2013-04-01	32.49	32.64	31.93	32.02	2567775
2013-04-02	32.28	32.66	32.06	32.30	4659325
2013-04-03	32.38	32.41	31.33	31.37	3693105
2013-04-04	31.47	31.82	31.22	31.42	2752380
2013-04-05	31.07	31.10	30.02	31.01	7388725
2013-04-08	30.98	31.22	30.79	31.19	1918865
2013-04-09	31.18	31.28	30.83	31.01	1612395
2013-04-10	31.10	31.65	31.10	31.55	2073250
2013-04-11	31.62	31.85	31.39	31.66	2267155
2013-04-12	31.62	31.69	31.37	31.64	1508060
2013-04-15	31.60	31.91	30.83	30.83	2443465
2013-04-16	31.01	31.14	30.66	31.10	2500040
2013-04-17	30.77	30.94	30.60	30.79	2917580
2013-04-18	30.83	31.13	30.42	30.48	2158010
2013-04-19	30.57	30.90	30.51	30.88	2023455
2013-04-22	30.89	31.23	30.57	31.05	2059315
2013-04-23	31.13	31.58	31.13	31.48	2301610
2013-04-24	31.57	31.80	31.37	31.68	2721395
2013-04-25	31.72	32.03	31.57	31.92	2660265
2013-04-26	31.86	32.08	31.60	31.90	1928885
2013-04-29	31.90	32.43	31.87	32.38	3246790
2013-04-30	32.22	32.70	32.20	32.59	9566735
2013-05-01	31.90	34.15	31.69	33.31	10018410
2013-05-02	33.33	34.35	33.22	34.31	4212265
2013-05-03	34.53	34.85	34.39	34.40	3441500
2013-05-06	34.26	34.51	34.25	34.34	2472385
2013-05-07	34.39	34.52	34.00	34.22	3168845
2013-05-08	34.17	34.41	33.93	34.33	2240320
2013-05-09	34.36	34.47	34.11	34.24	1662535
2013-05-10	34.25	34.47	34.15	34.42	1691340
2013-05-13	34.32	34.74	34.17	34.45	1558565
2013-05-14	34.50	35.23	34.44	35.18	1973475
2013-05-15	34.89	35.54	34.75	34.96	3221935
2013-05-16	34.87	35.19	34.79	34.80	2504810
2013-05-17	34.98	35.64	34.85	35.48	3598360
2013-05-20	35.31	35.76	35.07	35.21	3075215
2013-05-21	35.68	35.82	34.68	34.70	5379130
2013-05-22	34.65	34.88	33.60	33.90	8223895
2013-05-23	33.62	33.89	33.27	33.66	3263965
2013-05-24	33.54	33.70	33.24	33.53	3607930
2013-05-28	33.91	34.31	33.77	33.90	3603720
2013-05-29	33.67	34.38	33.67	34.24	2904140
2013-05-30	34.26	35.57	34.15	35.49	3895860
2013-05-31	35.34	35.39	34.24	34.24	4889220
2013-06-03	34.28	34.31	33.34	33.84	3284085
2013-06-04	33.80	33.82	32.65	32.95	4218980
2013-06-05	32.70	33.24	32.59	32.97	3599770
2013-06-06	32.79	33.87	32.79	33.84	3263210
2013-06-07	33.97	34.97	33.37	34.94	3508575
2013-06-10	35.00	35.17	34.60	35.02	2535360
2013-06-11	34.43	34.62	34.10	34.23	2742660
2013-06-12	34.25	34.61	34.20	34.41	2742975
2013-06-13	34.32	35.10	34.11	35.08	2836070
2013-06-14	35.00	35.04	34.60	34.63	2449150
2013-06-17	34.87	35.92	34.72	35.77	4717850
2013-06-18	36.00	36.82	35.95	36.61	5312315
2013-06-19	36.60	36.60	35.69	35.77	3182855
2013-06-20	35.37	35.64	34.47	34.69	4707220
2013-06-21	34.81	35.06	34.07	34.51	4259270
2013-06-24	34.08	34.79	33.74	34.39	4703225
2013-06-25	34.66	35.43	34.54	35.02	4508655
2013-06-26	35.39	36.14	34.89	35.98	5631435
2013-06-27	35.96	36.29	35.64	35.93	3695465
2013-06-28	35.82	36.03	35.55	35.55	4041855
2013-07-01	35.92	36.25	35.59	35.60	3640500
2013-07-02	35.50	35.77	34.73	34.90	7087085
2013-07-03	34.87	35.19	34.72	34.98	3616605
2013-07-05	35.27	35.47	34.97	35.41	3260105
2013-07-08	35.49	35.92	35.40	35.48	2274455
2013-07-09	35.80	35.94	34.71	35.07	4648325
2013-07-10	35.11	35.90	35.04	35.85	3912425
2013-07-11	36.15	36.29	35.40	35.85	4477590
2013-07-12	35.87	36.22	35.73	36.13	2597290
2013-07-15	36.17	36.49	35.96	36.37	2827245
2013-07-16	36.32	36.69	36.25	36.31	3402720
2013-07-17	36.38	36.55	36.11	36.20	2522130
2013-07-18	36.30	36.45	36.04	36.29	1894930
2013-07-19	36.12	36.12	35.49	35.80	2841705
2013-07-22	35.74	35.74	35.27	35.44	2358560
2013-07-23	35.45	35.77	35.30	35.70	2585435
2013-07-24	35.74	35.89	35.22	35.36	2727515
2013-07-25	35.24	35.75	35.15	35.73	1831595
2013-07-26	35.56	35.58	34.98	35.46	2213265
2013-07-29	35.29	35.84	35.28	35.65	1943275
2013-07-30	35.62	36.03	35.62	35.93	1900405
2013-07-31	36.02	36.78	35.93	36.49	4744675
2013-08-01	36.80	37.19	36.61	37.16	3189520
2013-08-02	37.44	37.76	36.79	37.69	4700745
2013-08-05	37.49	37.58	36.95	37.13	4045355
2013-08-06	36.88	37.49	36.79	37.36	3223370
2013-08-07	37.23	37.26	36.03	37.00	3156275
2013-08-08	37.08	37.57	36.90	37.43	2544520
2013-08-09	37.41	37.60	36.93	36.98	1034125
2013-08-12	36.79	36.88	36.40	36.63	2144300
2013-08-13	36.64	36.72	36.37	36.60	1938675
2013-08-14	36.59	36.72	36.26	36.42	1505325
2013-08-15	36.17	36.24	35.75	36.07	2241920
2013-08-16	36.03	36.48	35.87	36.36	2342365
2013-08-19	36.11	36.73	36.11	36.33	2619065
2013-08-20	36.27	36.71	36.12	36.66	3915975
2013-08-21	36.49	36.87	36.28	36.33	2264895
2013-08-22	36.45	37.24	36.34	37.10	2576225
2013-08-23	37.10	37.29	36.81	37.07	2836465
2013-08-26	37.07	37.30	36.64	36.67	2508125
2013-08-27	36.38	36.52	35.85	36.05	3242200
2013-08-28	36.05	36.59	35.85	35.99	2283385
2013-08-29	35.89	36.34	35.87	36.05	2115385
2013-08-30	35.98	36.12	35.71	35.95	2110660
2013-09-03	36.45	36.80	36.16	36.33	2603190
2013-09-04	36.31	36.72	35.89	36.59	2537880
2013-09-05	36.53	36.65	36.17	36.20	3185995
2013-09-06	36.39	36.40	35.45	35.88	4139725
2013-09-09	35.81	36.29	35.81	36.29	3462480
2013-09-10	36.50	36.59	36.18	36.20	3332420
2013-09-11	36.19	36.34	36.03	36.31	2383365
2013-09-12	36.26	36.39	35.93	36.00	2719275
2013-09-13	36.15	36.20	35.68	36.11	2818235
2013-09-16	36.48	36.55	36.14	36.21	2808435
2013-09-17	36.34	36.46	36.22	36.32	2934175
2013-09-18	36.39	36.46	36.15	36.34	2742750
2013-09-19	36.40	36.63	36.21	36.59	2899690
2013-09-20	36.63	36.99	36.31	36.43	3202285
2013-09-23	36.26	36.35	35.92	36.23	1793470
2013-09-24	36.15	36.44	35.97	36.14	2037750
2013-09-25	36.18	36.32	35.72	35.78	2796205
2013-09-26	35.85	36.16	35.72	35.98	1951420
2013-09-27	35.77	36.40	35.69	36.26	1899180
2013-09-30	35.89	36.35	35.68	36.28	2766800
2013-10-01	36.22	36.85	36.16	36.79	3542390
2013-10-02	36.52	36.82	35.82	36.82	5870600
2013-10-03	36.78	37.70	36.76	37.61	5790275
2013-10-04	37.74	38.76	37.58	38.73	5951990
2013-10-07	38.40	38.87	38.31	38.60	3442995
2013-10-08	38.50	38.74	37.54	37.93	5488065
2013-10-09	37.98	38.24	37.47	37.79	4722945
2013-10-10	38.13	38.94	38.00	38.63	4279610
2013-10-11	38.51	39.05	38.44	38.94	2995570
2013-10-14	38.78	39.24	38.62	39.13	1445665
2013-10-15	38.95	39.21	38.68	38.82	2420880
2013-10-16	39.15	39.50	38.89	39.10	1835170
2013-10-17	39.00	39.52	38.83	39.45	2550785
2013-10-18	39.42	39.71	39.19	39.64	3185975
2013-10-21	39.68	39.68	39.31	39.45	1973775
2013-10-22	39.50	39.69	39.15	39.49	1965065
2013-10-23	39.42	39.42	38.97	39.19	3684240
2013-10-24	39.22	39.37	39.06	39.24	2515920
2013-10-25	39.28	39.41	39.05	39.20	2161850
2013-10-28	39.26	39.26	38.56	38.76	3019200
2013-10-29	38.72	39.04	38.36	38.57	5115045
2013-10-30	38.61	38.76	38.09	38.12	4526895
2013-10-31	38.29	38.82	38.28	38.55	4232550
2013-11-01	38.94	39.26	38.61	39.07	3568320
2013-11-04	39.10	39.21	38.44	38.77	3493665
2013-11-05	39.75	40.17	39.09	39.59	5027650
2013-11-06	39.76	39.99	39.40	39.96	3881285
2013-11-07	39.96	40.49	39.79	40.07	6506075
2013-11-08	40.06	41.05	40.06	40.84	3398950
2013-11-11	40.84	41.16	40.46	40.54	1762735
2013-11-12	40.48	40.64	39.56	39.56	9424440
2013-11-13	39.64	40.28	39.56	39.97	3812825
2013-11-14	40.10	40.11	39.35	39.83	4250590
2013-11-15	39.80	40.69	39.80	40.47	4016100
2013-11-18	40.87	40.90	40.25	40.63	4738385
2013-11-19	40.72	41.57	40.72	41.28	8981645
2013-11-20	41.39	42.65	41.20	42.61	8406130
2013-11-21	43.04	43.21	42.61	43.14	7202945
2013-11-22	43.14	43.63	42.98	43.48	4623315
2013-11-25	43.58	43.61	43.12	43.26	3283090
2013-11-26	43.20	43.33	42.66	42.66	6380040
2013-11-27	42.79	43.13	42.54	42.88	2292960
2013-11-29	43.00	43.06	42.62	42.66	1023735
2013-12-02	42.77	43.19	42.53	42.98	4442295
2013-12-03	42.83	42.88	42.43	42.54	4221795
2013-12-04	42.21	42.74	42.07	42.46	3010825
2013-12-05	42.35	42.68	42.19	42.53	6011950
2013-12-06	42.88	43.70	42.70	43.64	4871390
2013-12-09	43.25	43.80	43.14	43.47	3734060
2013-12-10	43.46	43.62	43.19	43.35	2631885
2013-12-11	43.65	44.01	43.34	43.70	5358205
2013-12-12	43.37	43.90	43.15	43.57	6980610
2013-12-13	43.77	44.25	43.71	44.09	4657890
2013-12-16	44.20	44.48	44.02	44.37	5095550
2013-12-17	44.46	44.63	43.96	44.44	5851630
2013-12-18	44.32	45.14	43.95	45.03	7343045
2013-12-19	45.00	45.18	44.41	44.53	4231085
2013-12-20	44.60	45.15	44.42	44.89	12577030
2013-12-23	45.31	45.33	44.78	45.21	3873125
2013-12-24	45.20	45.22	44.75	45.20	1404015
2013-12-26	45.25	45.41	44.82	44.97	1745775
2013-12-27	44.94	45.13	44.72	44.95	2185900
2013-12-30	45.08	45.14	44.38	44.70	1718035
2013-12-31	44.70	45.18	44.49	44.98	2211625
2014-01-02	44.83	45.10	44.43	44.92	3833350
2014-01-03	44.92	45.39	44.89	45.18	4864220
2014-01-06	45.38	45.76	45.20	45.29	3358730
2014-01-07	45.77	45.90	45.21	45.56	4282955
2014-01-08	45.43	45.64	45.00	45.40	3239405
2014-01-09	45.59	45.77	45.40	45.51	2715040
2014-01-10	45.29	45.48	44.81	45.07	3022975
2014-01-13	45.00	45.11	44.00	44.10	3104340
2014-01-14	44.21	44.27	43.66	43.96	4922200
2014-01-15	43.94	44.00	41.66	42.18	18126220
2014-01-16	41.76	42.53	41.62	41.87	6980500
2014-01-17	41.80	42.06	41.21	41.37	8568230
2014-01-21	41.68	42.47	41.52	41.60	7742765
2014-01-22	41.83	42.20	41.47	42.00	5814950
2014-01-23	41.63	41.80	41.20	41.38	5181935
2014-01-24	41.20	41.40	40.87	40.87	6572625
2014-01-27	41.65	41.65	40.52	40.63	7131565
2014-01-28	41.80	41.80	40.80	41.38	4005710
2014-01-29	40.61	41.53	40.61	40.96	4184355
2014-01-30	40.20	41.91	40.20	41.86	2908750
2014-01-31	41.12	42.05	41.12	41.76	4144415
2014-02-03	41.64	41.72	40.60	40.69	5956340
2014-02-04	40.62	41.80	40.58	41.77	5260420
2014-02-05	41.74	42.10	41.00	41.51	3559445
2014-02-06	41.62	42.12	41.48	42.08	4082090
2014-02-07	42.04	43.26	42.04	43.11	6319750
2014-02-10	43.12	43.38	42.25	42.42	7185010
2014-02-11	42.68	43.40	42.42	43.30	6399240
2014-02-12	43.31	43.75	42.69	43.48	5858175
2014-02-13	43.29	43.97	43.15	43.38	3558250
2014-02-14	43.25	43.40	42.64	42.97	3462125
2014-02-18	42.98	43.69	42.97	43.39	4050140
2014-02-19	43.09	43.28	42.32	42.36	4185090
2014-02-20	42.48	42.67	41.93	42.05	3335380
2014-02-21	42.27	42.79	42.02	42.58	4760080
2014-02-24	42.53	43.28	42.45	43.06	3429835
2014-02-25	42.93	43.44	42.66	42.85	3461555
2014-02-26	43.05	43.05	41.73	41.78	5333470
2014-02-27	42.69	42.69	41.25	41.52	1173235
2014-02-28	41.85	42.34	41.54	41.77	3739910
2014-03-03	41.48	42.12	41.34	42.00	3868335
2014-03-04	42.30	43.08	42.25	42.98	2778745
2014-03-05	42.92	43.22	42.53	42.78	3687170
2014-03-06	42.91	43.87	42.91	42.99	5162250
2014-03-07	43.15	43.24	42.41	42.53	4726405
2014-03-10	42.52	42.57	41.91	42.06	2993095
2014-03-11	42.38	42.38	41.54	41.69	3447980
2014-03-12	41.59	41.88	41.21	41.83	2843710
2014-03-13	41.83	41.90	40.69	40.81	3517780
2014-03-14	40.80	41.20	40.60	40.99	3927900
2014-03-17	41.20	41.90	41.15	41.83	3482455
2014-03-18	41.83	41.83	41.13	41.19	4134270
2014-03-19	41.15	41.33	40.57	40.70	5112825
2014-03-20	40.81	41.09	40.39	40.68	4548110
2014-03-21	41.24	41.55	40.77	40.77	11180005
2014-03-24	40.68	41.03	40.68	40.75	4840215
2014-03-25	40.84	41.00	39.94	40.00	6375395
2014-03-26	40.07	40.45	39.86	39.89	4237460
2014-03-27	39.97	40.10	39.11	39.88	5389075
2014-03-28	39.98	40.05	39.07	39.23	6475655
2014-03-31	39.34	40.22	39.28	39.57	9161255
2014-04-01	39.52	39.61	38.45	38.63	8806650
2014-04-02	38.69	40.28	38.69	40.06	8214225
2014-04-03	40.91	41.05	40.12	40.44	7721355
2014-04-04	40.47	40.67	39.28	39.31	7079210
2014-04-07	39.29	39.35	38.44	38.45	6953485
2014-04-08	38.52	38.80	38.04	38.38	5008075
2014-04-09	38.41	38.83	38.29	38.54	3668865
2014-04-10	38.57	38.78	37.82	38.10	4712450
2014-04-11	37.82	38.24	37.66	37.83	4213875
2014-04-14	37.94	38.43	37.76	38.30	4330770
2014-04-15	38.31	39.34	38.25	38.77	5368975
2014-04-16	38.92	39.68	38.79	39.61	5117545
2014-04-17	39.51	39.78	39.17	39.65	3164610
2014-04-21	39.58	40.14	39.26	40.12	2650410
2014-04-22	40.08	40.97	39.76	40.77	4071540
2014-04-23	40.75	41.21	40.25	40.86	5241700
2014-04-24	40.89	41.25	40.54	41.15	4120775
2014-04-25	41.07	41.15	40.39	40.49	3830290
2014-04-28	40.62	40.65	39.93	40.32	4508155
2014-04-29	40.51	40.76	40.22	40.67	3401200
2014-04-30	40.72	40.99	40.32	40.89	3211755
2014-05-01	40.96	41.20	40.70	41.10	2664800
2014-05-02	41.17	41.40	40.42	40.46	3130725
2014-05-05	40.35	40.57	39.86	40.45	2859080
2014-05-06	40.23	40.33	39.58	39.64	3668640
2014-05-07	39.73	40.42	39.51	40.35	5052460
2014-05-08	39.65	39.65	38.17	38.43	15802970
2014-05-09	38.37	38.46	37.38	37.65	13981760
2014-05-12	37.73	38.33	37.73	38.27	5364730
2014-05-13	38.24	38.39	37.99	38.16	3024975
2014-05-14	38.16	38.41	37.83	38.37	3739980
2014-05-15	38.24	38.37	37.45	37.81	6374775
2014-05-16	37.81	37.91	37.42	37.70	4882545
2014-05-19	37.44	38.35	37.38	38.31	3673380
2014-05-20	38.27	38.29	37.44	37.58	4298125
2014-05-21	37.73	38.54	37.61	38.44	3449450
2014-05-22	38.39	38.99	38.24	38.77	2892150
2014-05-23	38.72	38.72	38.17	38.53	2888580
2014-05-27	38.70	39.72	38.52	39.48	4146480
2014-05-28	39.36	39.39	38.83	39.16	2842795
2014-05-29	39.37	39.37	38.87	39.00	3231480
2014-05-30	39.00	39.51	38.91	39.28	4207000
2014-06-02	39.40	39.42	38.66	38.84	3358130
2014-06-03	38.81	39.33	38.75	38.96	3875725
2014-06-04	38.79	38.98	38.32	38.57	4771150
2014-06-05	38.52	38.56	37.65	38.08	6726155
2014-06-06	38.20	38.28	37.83	38.01	2996005
2014-06-09	37.90	38.25	37.73	37.78	4880155
2014-06-10	37.61	38.08	37.60	38.02	5449885
2014-06-11	38.00	38.00	37.40	37.67	3882020
2014-06-12	37.52	38.62	37.46	38.40	5387375
2014-06-13	38.39	38.73	38.26	38.65	3651370
2014-06-16	38.69	38.84	38.30	38.50	2483810
2014-06-17	38.52	39.05	38.35	38.93	4204715
2014-06-18	38.85	39.78	38.78	39.64	5348800
2014-06-19	40.60	40.60	38.92	39.39	4813705
2014-06-20	39.59	39.59	38.67	38.97	6216580
2014-06-23	38.95	39.70	38.72	39.64	3242075
2014-06-24	38.82	39.02	37.94	38.04	9334500
2014-06-25	38.05	38.24	37.43	37.59	5255545
2014-06-26	37.53	37.89	37.50	37.85	2843035
2014-06-27	37.68	37.98	37.14	37.59	4858970
2014-06-30	37.66	38.02	37.61	37.78	4155990
2014-07-01	37.97	38.13	37.23	37.26	4638320
2014-07-02	37.30	37.63	37.14	37.54	4284455
2014-07-03	37.70	38.19	37.70	38.06	2572290
2014-07-07	38.06	38.06	37.69	37.88	2819485
2014-07-08	37.85	37.85	36.91	37.08	4807320
2014-07-09	37.10	37.43	36.86	37.38	4006060
2014-07-10	36.95	37.08	36.48	36.69	3868735
2014-07-11	36.71	36.93	36.56	36.88	6484770
2014-07-14	37.19	37.50	37.01	37.30	3281205
2014-07-15	37.22	37.70	37.16	37.51	3823400
2014-07-16	37.55	37.85	37.55	37.77	4780360
2014-07-17	37.62	38.29	37.62	38.24	6489835
2014-07-18	38.32	39.35	38.22	38.87	8508760
2014-07-21	38.61	39.34	38.51	39.29	5572375
2014-07-22	38.89	39.84	38.85	39.80	6724345
2014-07-23	39.68	39.83	39.16	39.50	5005165
2014-07-24	39.49	39.49	39.09	39.19	5125840
2014-07-25	39.19	39.51	39.14	39.35	5425570
2014-07-28	39.27	39.43	38.81	39.20	5808655
2014-07-29	39.24	39.72	39.02	39.08	4759225
2014-07-30	39.31	39.36	38.97	39.21	3604845
2014-07-31	39.07	39.25	38.43	38.44	4440660
2014-08-01	38.40	38.67	38.10	38.44	3880685
2014-08-04	38.55	38.89	38.38	38.79	3458170
2014-08-05	38.55	38.59	38.23	38.23	4033855
2014-08-06	38.17	38.95	38.07	38.44	3935190
2014-08-07	38.56	38.61	37.21	37.67	7279635
2014-08-08	37.80	38.31	37.47	38.27	5130875
2014-08-11	38.45	38.60	37.82	37.87	3510025
2014-08-12	37.69	37.93	37.34	37.57	2642470
2014-08-13	37.63	37.81	37.40	37.54	3008085
2014-08-14	37.68	37.90	37.63	37.86	2693955
2014-08-15	37.99	37.99	37.34	37.52	3548480
2014-08-18	37.83	38.05	37.82	38.00	3192110
2014-08-19	37.93	37.97	37.06	37.14	5475045
2014-08-20	37.11	37.45	37.07	37.38	3645550
2014-08-21	37.38	37.73	37.10	37.71	4654245
2014-08-22	37.60	37.97	37.56	37.82	2437215
2014-08-25	38.00	38.04	37.84	37.91	2959595
2014-08-26	37.87	38.02	37.71	37.88	4281380
2014-08-27	37.94	38.05	37.33	37.63	4012165
2014-08-28	37.50	37.80	37.48	37.74	3380465
2014-08-29	37.82	38.00	37.69	37.80	2873105
2014-09-02	37.99	38.02	37.43	37.66	3022930
2014-09-03	37.78	37.96	36.99	37.07	3247470
2014-09-04	36.92	37.47	36.92	37.12	3307165
2014-09-05	37.10	37.36	36.85	37.33	4384380
2014-09-08	37.20	37.63	37.20	37.49	3239780
2014-09-09	37.46	37.92	37.33	37.43	4205455
2014-09-10	37.65	38.14	37.51	38.05	4653680
2014-09-11	37.90	38.09	37.71	38.07	3741255
2014-09-12	37.93	39.41	37.87	38.94	6868655
2014-09-15	38.81	39.20	38.71	39.11	6613520
2014-09-16	38.86	39.54	38.67	39.36	4145580
2014-09-17	39.42	40.42	39.36	40.37	8601580
2014-09-18	40.49	41.03	40.41	40.81	7145430
2014-09-19	41.01	41.01	40.46	40.76	4374720
2014-09-22	40.73	40.76	39.98	40.15	3631475
2014-09-23	40.01	40.31	39.79	39.90	2806050
2014-09-24	39.87	40.03	39.64	39.81	3923730
2014-09-25	39.72	39.85	39.03	39.13	3324715
2014-09-26	39.13	39.40	38.89	39.29	2781685
2014-09-29	39.05	39.15	38.86	39.04	3200805
2014-09-30	39.14	39.24	38.82	39.01	2783180
2014-10-01	39.01	39.07	38.68	38.82	3449230
2014-10-02	39.14	39.83	39.07	39.55	4956860
2014-10-03	39.69	40.00	39.40	39.68	3724210
2014-10-06	39.85	40.38	39.78	39.82	4784795
2014-10-07	39.93	39.99	39.27	39.27	2965385
2014-10-08	39.54	40.28	39.45	40.27	3994400
2014-10-09	40.20	40.76	40.16	40.60	8548045
2014-10-10	40.73	41.64	40.35	40.72	7583705
2014-10-13	40.68	40.87	39.72	39.73	7475580
2014-10-14	39.71	40.49	39.68	40.21	4697815
2014-10-15	39.81	40.76	39.25	40.58	5962135
2014-10-16	39.73	40.56	39.45	39.54	5542755
2014-10-17	39.74	39.97	39.03	39.32	5405565
2014-10-20	39.48	40.04	39.25	39.98	3187805
2014-10-21	40.16	40.24	39.54	39.90	4734330
2014-10-22	39.78	40.03	39.37	39.75	2527845
2014-10-23	40.05	40.68	39.89	40.63	3418130
2014-10-24	40.67	41.35	40.65	41.32	3523820
2014-10-27	41.30	41.44	40.79	41.13	2123650
2014-10-28	41.17	41.32	40.74	41.08	2289815
2014-10-29	41.00	41.25	40.62	41.19	2409020
2014-10-30	41.05	41.22	40.52	40.75	2953315
2014-10-31	40.91	41.66	40.91	41.66	3601295
2014-11-03	41.69	42.23	41.69	41.96	5647710
2014-11-04	42.03	43.54	41.69	43.50	7890210
2014-11-05	43.67	43.99	43.25	43.48	6165465
2014-11-06	43.24	44.05	43.24	43.98	4463140
2014-11-07	44.09	44.09	43.65	43.71	3727645
2014-11-10	43.60	43.89	42.87	43.87	3919470
2014-11-11	43.85	44.29	43.82	44.25	3190020
2014-11-12	44.23	44.40	44.08	44.24	4217870
2014-11-13	44.37	44.69	44.11	44.56	965980
2014-11-14	44.53	44.67	44.26	44.51	3463705
2014-11-17	44.31	44.85	44.22	44.44	2262000
2014-11-18	44.44	44.70	43.97	43.99	3317465
2014-11-19	44.21	44.25	43.82	44.14	2471535
2014-11-20	43.90	44.18	43.80	43.97	2662330
2014-11-21	44.25	44.45	43.88	44.06	3353955
2014-11-24	44.17	44.64	43.88	44.34	3979600
2014-11-25	44.25	44.48	43.91	44.22	2830570
2014-11-26	44.00	44.22	43.83	44.16	2785320
2014-11-28	44.39	45.33	44.07	45.20	2719790
2014-12-01	45.20	45.22	44.65	44.76	2721535
2014-12-02	44.90	45.17	44.70	44.95	2796210
2014-12-03	44.86	45.31	44.75	45.27	3474055
2014-12-04	45.31	45.54	45.05	45.41	2818275
2014-12-05	45.00	45.76	44.77	44.95	3951390
2014-12-08	44.87	45.42	44.65	45.17	2784960
2014-12-09	45.02	45.04	44.45	44.89	4748000
2014-12-10	44.89	45.07	44.59	44.61	3712570
2014-12-11	44.79	45.35	44.79	45.09	5928150
2014-12-12	44.72	45.11	43.78	43.82	3836865
2014-12-15	43.88	44.38	43.68	43.90	3736810
2014-12-16	43.85	43.85	42.94	42.99	5283005
2014-12-17	43.20	44.44	43.02	44.32	4443815
2014-12-18	44.45	44.80	44.34	44.80	3213390
2014-12-19	45.15	45.34	43.95	44.32	7755860
2014-12-22	44.30	45.15	44.30	45.02	4242940
2014-12-23	45.09	45.54	44.65	44.69	3804630
2014-12-24	44.73	45.09	44.30	44.35	1460245
2014-12-26	44.47	44.79	44.04	44.38	2265240
2014-12-29	44.47	44.84	44.30	44.43	1892465
2014-12-30	44.40	44.62	44.28	44.36	2117990
2014-12-31	44.42	44.55	43.86	43.86	1738665
2015-01-02	44.08	44.15	43.16	43.53	2868185
2015-01-05	43.40	44.17	43.23	43.77	5274175
2015-01-06	43.92	44.16	42.71	43.14	6892380
2015-01-07	43.29	43.79	42.76	43.75	14758775
2015-01-08	43.95	44.73	43.95	44.30	4231780
2015-01-09	44.36	44.77	44.12	44.33	2918090
2015-01-12	44.26	44.43	43.00	43.17	4094395
2015-01-13	43.38	43.91	41.75	41.90	8884815
2015-01-14	41.46	42.05	41.22	41.60	6398150
2015-01-15	41.60	41.85	41.11	41.14	5821220
2015-01-16	41.05	41.90	40.90	41.88	4470170
2015-01-20	42.12	42.39	41.34	41.59	3806045
2015-01-21	41.45	41.84	41.11	41.31	2980835
2015-01-22	41.36	42.92	41.25	42.84	5820755
2015-01-23	43.01	43.57	42.78	43.34	4481495
2015-01-26	43.04	43.58	42.81	43.55	2299980
2015-01-27	43.05	43.41	42.50	42.54	3763395
2015-01-28	42.52	42.71	41.08	41.09	5298505
2015-01-29	41.05	41.20	40.45	40.97	6674715
2015-01-30	40.65	41.79	40.56	41.15	5097460
2015-02-02	41.42	41.72	41.11	41.68	3344570
2015-02-03	41.72	42.31	41.72	42.27	2689550
2015-02-04	42.09	43.23	42.09	43.00	5297840
2015-02-05	43.15	45.22	43.15	45.17	6867415
2015-02-06	45.35	46.20	45.35	45.74	5489500
2015-02-09	45.57	46.39	45.50	45.81	3155780
2015-02-10	45.94	46.34	45.76	46.26	3033780
2015-02-11	46.18	46.53	46.01	46.37	2690920
2015-02-12	46.35	46.98	46.24	46.89	2520215
2015-02-13	46.98	47.07	46.61	46.64	2324090
2015-02-17	46.72	47.14	46.55	46.96	2549255
2015-02-18	46.85	47.12	46.56	46.95	2500560
2015-02-19	46.77	47.35	46.74	46.78	1847800
2015-02-20	46.78	47.10	46.26	47.00	5473030
2015-02-23	46.94	47.00	46.50	46.88	1879040
2015-02-24	46.81	47.64	46.67	47.11	2621330
2015-02-25	47.01	48.00	46.66	47.77	4254045
2015-02-26	47.88	48.01	47.33	47.65	3363975
2015-02-27	47.63	47.82	47.05	47.07	2566645
2015-03-02	46.98	47.96	46.96	47.86	3608760
2015-03-03	47.65	47.98	46.47	47.12	3956260
2015-03-04	47.02	47.04	46.20	46.59	4417470
2015-03-05	46.95	47.00	46.59	46.82	3005355
2015-03-06	46.76	47.25	46.05	46.08	3556410
2015-03-09	46.25	46.90	46.01	46.79	3447990
2015-03-10	46.45	46.45	45.58	45.59	3310530
2015-03-11	45.89	46.00	45.18	45.72	3697795
2015-03-12	46.08	46.43	45.71	46.02	2509605
2015-03-13	46.03	46.34	45.57	45.82	2664215
2015-03-16	46.10	46.77	46.09	46.59	2469595
2015-03-17	46.42	46.78	46.09	46.70	3281160
2015-03-18	46.54	46.61	45.82	46.29	2985675
2015-03-19	46.16	47.41	46.05	47.34	3824380
2015-03-20	47.34	47.58	46.95	47.34	5105815
2015-03-23	47.46	47.51	46.80	47.07	3109035
2015-03-24	46.87	47.25	46.57	46.86	2964665
2015-03-25	46.83	47.06	45.94	46.19	4391815
2015-03-26	45.89	46.46	45.52	45.95	3433515
2015-03-27	45.78	46.53	45.77	46.40	2413955
2015-03-30	46.70	47.03	46.51	47.00	2421190
2015-03-31	46.68	46.86	46.40	46.65	3286070
2015-04-01	46.53	47.08	46.09	46.18	3358675
2015-04-02	46.22	46.38	45.49	45.77	2628095
2015-04-06	45.57	46.33	45.44	45.87	2119490
2015-04-07	45.96	46.35	45.71	45.96	2671370
2015-04-08	45.99	46.40	45.98	46.10	2367430
2015-04-09	46.00	46.23	45.61	46.18	1795450
2015-04-10	46.23	46.52	46.04	46.38	1600985
2015-04-13	46.26	46.56	46.13	46.16	1972600
2015-04-14	46.13	46.50	45.53	45.78	2344995
2015-04-15	45.83	46.30	45.50	45.96	3681730
2015-04-16	45.94	46.27	45.57	45.98	1625860
2015-04-17	45.65	46.07	44.54	44.73	3454040
2015-04-20	44.86	45.21	44.66	45.13	2669075
2015-04-21	45.13	45.22	44.64	44.82	2182775
2015-04-22	44.84	45.51	44.59	45.12	3216820
2015-04-23	45.02	45.31	44.90	45.04	1976030
2015-04-24	44.95	45.17	44.26	44.68	3232135
2015-04-27	44.67	44.99	44.41	44.55	3160910
2015-04-28	44.55	44.89	44.23	44.86	2640185
2015-04-29	44.62	45.30	44.57	44.95	2303115
2015-04-30	44.75	45.41	44.43	44.91	2640365
2015-05-01	44.85	45.61	44.81	45.16	2440625
2015-05-04	45.35	45.63	45.11	45.32	4437365
2015-05-05	46.00	46.43	45.37	46.43	9548600
2015-05-06	46.35	46.43	45.18	45.45	5050095
2015-05-07	45.61	46.80	45.38	46.62	5091655
2015-05-08	47.15	47.99	46.81	47.65	8814445
2015-05-11	47.41	48.40	47.34	48.00	8104855
2015-05-12	47.80	48.19	47.33	47.99	3391980
2015-05-13	47.99	48.32	47.76	48.02	2809515
2015-05-14	48.23	48.40	47.96	48.10	3891210
2015-05-15	48.28	48.31	47.49	47.75	2378705
2015-05-18	47.63	48.15	47.50	47.54	2651395
2015-05-19	47.67	48.00	47.49	47.57	2640775
2015-05-20	47.74	47.90	47.13	47.15	3382585
2015-05-21	47.03	47.38	46.84	47.07	2679145
2015-05-22	47.12	47.66	47.01	47.37	1579415
2015-05-26	47.29	47.29	46.64	46.74	2596375
2015-05-27	46.82	47.15	46.46	46.94	2343630
2015-05-28	47.07	47.36	46.72	47.29	1856340
2015-05-29	47.27	47.68	46.83	47.36	4178640
2015-06-01	47.50	47.53	47.06	47.11	2785560
2015-06-02	46.89	47.34	46.74	47.18	1656135
2015-06-03	47.23	47.61	46.84	46.85	3500170
2015-06-04	46.63	47.21	46.35	47.06	3192360
2015-06-05	47.40	47.60	46.87	47.31	2354195
2015-06-08	47.45	47.55	46.97	47.11	3368775
2015-06-09	47.01	47.83	46.83	47.38	3212415
2015-06-10	47.46	48.14	46.99	48.09	3573265
2015-06-11	48.16	48.59	47.95	48.40	2470540
2015-06-12	48.10	48.31	47.54	47.71	3032680
2015-06-15	47.33	47.73	47.11	47.46	2280930
2015-06-16	47.34	47.62	46.76	46.88	3059320
2015-06-17	47.05	47.25	46.69	46.86	3000105
2015-06-18	47.00	47.20	46.57	46.75	3451955
2015-06-19	46.60	46.79	45.57	45.88	5300830
2015-06-22	46.23	46.39	45.96	46.18	2157000
2015-06-23	46.41	46.49	45.95	45.97	2351750
2015-06-24	45.90	46.10	45.55	45.61	2741280
2015-06-25	45.60	45.90	45.51	45.55	2470650
2015-06-26	45.60	45.85	45.10	45.23	3776585
2015-06-29	44.84	45.12	44.42	44.46	2342340
2015-06-30	44.71	45.00	44.38	44.72	3648915
2015-07-01	45.04	45.29	44.90	45.15	5389095
2015-07-02	45.34	45.50	45.09	45.41	2633970
2015-07-06	45.05	45.30	44.62	44.87	3247430
2015-07-07	45.00	45.58	44.65	45.45	3555050
2015-07-08	45.15	45.37	44.32	44.37	4029530
2015-07-09	44.65	45.44	44.52	44.89	4958970
2015-07-10	45.79	46.32	45.25	45.89	3109170
2015-07-13	46.33	46.38	45.60	45.80	3071585
2015-07-14	45.70	45.87	45.40	45.60	2144505
2015-07-15	45.57	45.94	44.96	45.78	2535845
2015-07-16	46.16	46.49	45.91	46.46	2087965
2015-07-17	46.20	46.54	46.11	46.34	2015800
2015-07-20	46.29	46.51	46.00	46.30	1718325
2015-07-21	46.23	46.68	46.20	46.34	2274015
2015-07-22	46.34	46.67	46.05	46.66	2147395
2015-07-23	46.54	46.79	45.85	45.97	2089855
2015-07-24	45.93	46.34	45.60	45.80	2613550
2015-07-27	45.62	45.72	45.13	45.30	1865700
2015-07-28	45.55	45.55	44.99	45.27	1914420
2015-07-29	45.31	45.65	44.99	45.54	1544665
2015-07-30	45.50	45.98	45.50	45.81	1339635
2015-07-31	45.77	45.77	45.38	45.61	2169640
2015-08-03	45.77	45.98	45.53	45.98	2136160
2015-08-04	46.01	46.22	45.94	46.13	2759410
2015-08-05	46.03	47.64	45.89	47.51	3226470
2015-08-06	47.73	47.86	46.93	47.40	3670955
2015-08-07	47.40	47.72	47.09	47.45	2832230
2015-08-10	47.72	48.39	47.67	48.08	2002185
2015-08-11	47.76	47.96	47.21	47.38	2660135
2015-08-12	47.12	47.32	46.40	47.24	2976845
2015-08-13	47.34	47.82	47.02	47.54	3396425
2015-08-14	47.46	48.16	47.40	48.13	4328765
2015-08-17	47.86	48.32	47.72	48.20	2402170
2015-08-18	48.20	48.87	48.07	48.81	3054420
2015-08-19	48.79	49.18	48.45	48.80	4568340
2015-08-20	48.48	49.28	47.88	48.86	5872970
2015-08-21	48.59	48.70	47.29	47.34	5604000
2015-08-24	45.40	46.58	44.06	44.99	7742575
2015-08-25	45.98	46.23	44.49	44.50	6486495
2015-08-26	45.40	46.24	44.81	45.87	4640820
2015-08-27	46.19	46.55	45.47	46.39	4348380
2015-08-28	46.13	46.83	46.00	46.48	2725975
2015-08-31	46.52	46.52	45.66	45.68	3282325
2015-09-01	44.91	45.45	44.70	44.90	4156440
2015-09-02	45.29	45.46	44.73	45.30	2596945
2015-09-03	45.40	46.25	45.13	45.78	5488475
2015-09-04	45.60	46.01	44.98	45.36	2938075
2015-09-08	45.75	46.95	45.56	46.90	2913275
2015-09-09	47.21	47.24	46.15	46.24	2751805
2015-09-10	46.30	47.40	46.20	47.03	3117325
2015-09-11	46.98	47.28	46.53	47.25	3659125
2015-09-14	47.16	47.63	46.57	46.71	3252030
2015-09-15	46.92	46.92	46.33	46.70	4278390
2015-09-16	46.65	46.84	45.94	46.69	4412120
2015-09-17	46.80	47.13	45.90	46.04	5357710
2015-09-18	45.65	46.02	45.30	45.65	5143575
2015-09-21	45.95	46.60	45.81	46.33	4653220
2015-09-22	45.72	46.00	45.03	45.29	2921905
2015-09-23	45.21	45.94	45.10	45.85	2454555
2015-09-24	45.54	45.54	44.96	45.34	3574500
2015-09-25	45.73	47.30	45.62	47.00	5291340
2015-09-28	46.63	46.95	45.55	45.60	4465515
2015-09-29	45.64	45.83	44.70	45.56	3482510
2015-09-30	45.83	47.06	45.70	47.00	3125425
2015-10-01	46.80	47.19	46.02	46.71	4503610
2015-10-02	46.25	46.31	44.93	46.30	4387370
2015-10-05	46.57	47.46	46.40	47.39	3182300
2015-10-06	47.42	47.51	46.89	47.26	2705905
2015-10-07	47.60	47.67	46.47	46.76	2977750
2015-10-08	46.57	46.89	46.11	46.83	2188675
2015-10-09	46.83	46.92	45.48	45.78	3477965
2015-10-12	45.96	46.77	45.78	46.68	1968450
2015-10-13	46.38	46.75	46.20	46.23	2263180
2015-10-14	46.24	46.72	45.78	45.87	2620535
2015-10-15	46.07	47.36	46.04	47.24	2148605
2015-10-16	47.59	47.91	47.16	47.58	2939265
2015-10-19	47.21	48.23	47.21	48.05	3853935
2015-10-20	47.92	48.43	47.57	48.33	2593455
2015-10-21	48.41	48.57	47.34	47.38	2126985
2015-10-22	47.51	49.42	47.40	49.15	3155690
2015-10-23	49.41	49.88	49.14	49.76	2899640
2015-10-26	49.80	50.98	48.76	49.48	5828365
2015-10-27	49.28	51.47	49.00	51.14	7794510
2015-10-28	51.19	51.61	50.33	51.53	4187510
2015-10-29	51.58	52.54	51.41	52.37	4858530
2015-10-30	52.31	52.44	50.39	50.48	5179940
2015-11-02	50.30	52.34	50.15	52.27	4729075
2015-11-03	52.00	52.48	51.68	52.10	3936870
2015-11-04	51.93	52.40	51.55	52.05	3711265
2015-11-05	52.11	52.47	51.86	52.30	3241940
2015-11-06	52.89	53.18	52.15	52.46	2941970
2015-11-09	52.48	52.53	51.90	52.26	2354590
2015-11-10	52.09	52.87	51.82	52.74	2677865
2015-11-11	53.02	53.35	52.66	52.80	3494165
2015-11-12	52.47	52.78	51.96	52.02	3936510
2015-11-13	51.87	52.17	51.29	51.69	3118565
2015-11-16	51.77	52.45	51.32	52.42	2887505
2015-11-17	52.71	52.72	52.03	52.38	2487275
2015-11-18	52.62	52.75	51.81	52.72	2801855
2015-11-19	52.62	52.75	52.32	52.59	1744610
2015-11-20	52.81	53.00	52.48	52.70	2223710
2015-11-23	52.68	53.00	52.51	52.66	1238650
2015-11-24	52.25	52.42	51.57	51.83	2081040
2015-11-25	51.86	52.23	51.69	51.90	1251750
2015-11-27	51.92	52.19	51.69	52.05	568820
2015-11-30	52.05	52.36	51.67	51.97	2424695
2015-12-01	52.30	52.41	51.27	52.19	4277680
2015-12-02	52.27	52.63	51.68	51.81	2996240
2015-12-03	51.91	52.20	50.62	50.77	4525515
2015-12-04	51.12	53.20	51.05	52.83	4692265
2015-12-07	52.77	53.19	52.50	52.73	3015985
2015-12-08	52.59	53.10	51.90	52.24	2074630
2015-12-09	51.72	52.00	50.05	50.46	2601765
2015-12-10	50.45	51.09	50.31	50.49	2323960
2015-12-11	49.78	49.99	48.56	48.79	3292130
2015-12-14	48.82	49.29	48.07	49.12	3849235
2015-12-15	50.00	50.64	49.26	50.00	5167580
2015-12-16	50.25	50.40	49.16	49.54	5094585
2015-12-17	48.98	49.88	48.82	49.67	17148125
2015-12-18	49.43	49.62	48.83	48.92	6975400
2015-12-21	49.40	49.55	49.01	49.49	3957025
2015-12-22	49.83	50.18	49.60	50.02	3568060
2015-12-23	49.96	50.45	49.72	50.20	3710550
2015-12-24	50.10	50.53	50.01	50.38	1473980
2015-12-28	50.35	51.15	50.25	50.88	4594135
2015-12-29	51.39	51.88	51.12	51.55	5030395
2015-12-30	51.55	52.04	51.31	51.39	2910345
2015-12-31	51.10	51.80	50.55	51.25	13121310
2016-01-04	50.45	50.63	49.67	50.28	8122155
2016-01-05	51.66	51.81	50.81	51.52	6751475
2016-01-06	51.00	51.35	50.58	51.06	5233920
2016-01-07	50.09	51.74	50.05	50.83	6183720
2016-01-08	51.13	51.40	49.94	50.05	4808660
2016-01-11	50.39	50.82	49.96	50.53	4436715
2016-01-12	51.00	51.18	50.11	50.77	3620205
2016-01-13	50.88	50.93	48.83	49.32	4299575
2016-01-14	49.65	50.29	49.05	50.01	3651820
2016-01-15	48.64	50.31	48.61	49.09	7015645
2016-01-19	49.86	50.26	49.45	49.81	5442495
2016-01-20	49.05	49.45	48.25	48.57	6240110
2016-01-21	48.91	49.22	48.07	48.42	4790075
2016-01-22	49.02	50.34	48.71	50.26	5004430
2016-01-25	50.51	50.72	49.28	49.75	4532145
2016-01-26	50.10	50.34	49.82	50.33	4885305
2016-01-27	50.22	51.24	50.01	50.56	5453970
2016-01-28	50.98	51.25	50.27	50.91	5300770
2016-01-29	51.33	52.81	50.94	52.76	9449980
2016-02-01	52.66	53.78	52.33	53.39	7805675
2016-02-02	53.15	53.15	52.46	52.90	6055815
2016-02-03	53.11	53.33	51.49	52.62	6074555
2016-02-04	52.78	52.93	48.36	49.22	14851850
2016-02-05	48.93	49.27	46.80	47.24	8854035
2016-02-08	46.72	48.00	45.79	47.80	9608240
2016-02-09	47.67	48.83	47.39	48.56	5990940
2016-02-10	48.76	49.01	47.24	47.29	4817250
2016-02-11	46.13	47.24	45.70	46.64	6435285
2016-02-12	47.31	47.31	46.21	47.26	4147385
2016-02-16	47.72	48.10	47.02	47.58	4868800
2016-02-17	47.71	49.54	47.71	49.28	4938490
2016-02-18	49.20	49.40	48.51	48.79	2698745
2016-02-19	48.67	49.94	48.31	49.61	3817840
2016-02-22	50.21	50.74	49.08	49.34	3656420
2016-02-23	49.46	49.70	47.95	48.33	4670810
2016-02-24	48.00	48.99	47.63	48.87	3189665
2016-02-25	48.87	49.34	48.31	49.01	3210390
2016-02-26	49.05	49.19	47.91	47.99	6366045
2016-02-29	47.79	48.16	47.10	47.69	3543030
2016-03-01	46.56	46.70	45.54	46.42	13459250
2016-03-02	46.81	46.81	45.86	46.39	8085495
2016-03-03	46.09	47.45	46.09	47.39	4444605
2016-03-04	47.44	48.07	46.97	47.80	4383515
2016-03-07	47.26	47.55	46.47	46.86	3658230
2016-03-08	46.32	47.20	46.31	46.61	3982270
2016-03-09	46.70	46.77	45.44	45.99	6541055
2016-03-10	46.28	46.64	45.91	46.42	3913660
2016-03-11	46.65	47.54	46.65	47.20	3840015
2016-03-14	46.90	47.51	46.90	47.27	2097375
2016-03-15	46.86	47.59	46.86	47.31	2230600
2016-03-16	47.34	47.44	46.53	46.63	2697010
2016-03-17	46.78	47.41	46.62	47.22	3255065
2016-03-18	47.41	47.59	46.72	47.50	5292365
2016-03-21	47.41	47.85	47.27	47.42	2575630
2016-03-22	47.00	47.58	46.90	47.04	2263340
2016-03-23	47.07	47.61	46.95	47.31	2375395
2016-03-24	47.08	47.29	46.58	46.87	2598380
2016-03-28	46.88	47.38	46.80	47.00	2391660
2016-03-29	46.97	47.10	46.39	46.94	2777220
2016-03-30	47.16	47.37	46.51	46.64	3560585
2016-03-31	46.40	47.18	46.24	47.03	5882895
2016-04-01	46.97	47.57	46.71	47.14	3053235
2016-04-04	47.05	47.37	46.57	47.30	4322895
2016-04-05	47.08	47.77	46.75	47.44	4575125
2016-04-06	47.38	47.61	46.73	47.57	4569275
2016-04-07	47.33	47.81	46.62	46.90	3974020
2016-04-08	47.04	47.19	46.57	46.70	3190790
2016-04-11	46.85	47.01	46.34	46.50	2500440
2016-04-12	46.67	46.82	45.88	46.60	2993905
2016-04-13	47.05	47.55	46.42	47.50	3324525
2016-04-14	47.38	47.80	47.17	47.36	3414365
2016-04-15	47.42	47.88	47.30	47.70	2508350
2016-04-18	47.59	48.12	47.54	47.89	2904570
2016-04-19	47.76	48.44	47.67	48.42	3483615
2016-04-20	48.54	48.67	48.08	48.52	2620020
2016-04-21	48.32	48.48	47.96	48.03	2532455
2016-04-22	48.07	48.51	47.98	48.23	2897900
2016-04-25	48.13	48.30	47.93	48.08	2897060
2016-04-26	48.25	48.90	48.00	48.88	2367775
2016-04-27	48.76	48.93	48.25	48.70	1999990
2016-04-28	48.29	48.71	48.03	48.17	1737835
2016-04-29	47.90	48.16	47.63	48.01	3020515
2016-05-02	48.11	48.95	47.88	48.94	4452330
2016-05-03	48.45	48.76	47.62	48.20	3408040
2016-05-04	51.00	52.54	51.00	51.70	14339095
2016-05-05	51.80	52.02	50.77	50.80	7107010
2016-05-06	50.79	51.71	50.56	51.63	3986600
2016-05-09	51.74	52.48	51.68	52.10	5617130
2016-05-10	52.11	52.52	51.86	52.20	5001320
2016-05-11	52.17	52.32	51.52	51.71	2994175
2016-05-12	52.02	52.66	51.67	52.43	2766805
2016-05-13	52.22	52.66	51.98	52.00	3527970
2016-05-16	52.13	52.62	51.86	52.32	3592380
2016-05-17	52.20	52.50	51.26	51.52	3748580
2016-05-18	51.40	52.33	51.24	52.29	3055180
2016-05-19	52.30	52.60	51.91	52.13	4613685
2016-05-20	52.45	53.12	52.35	52.60	5795945
2016-05-23	52.46	52.93	52.30	52.80	3199455
2016-05-24	52.90	54.29	52.80	54.14	6396455
2016-05-25	54.16	54.34	53.88	54.00	3890730
2016-05-26	53.90	54.05	53.42	53.60	3203360
2016-05-27	53.88	54.14	53.60	54.04	2844800
2016-05-31	54.24	54.39	53.88	54.22	3266320
2016-06-01	53.75	53.94	53.21	53.82	3999590
2016-06-02	53.57	53.79	53.11	53.45	3801465
2016-06-03	53.01	53.18	52.60	53.10	4876045
2016-06-06	53.06	53.16	52.35	52.90	4610010
2016-06-07	52.90	53.41	52.86	53.06	3856050
2016-06-08	52.92	53.03	52.63	52.96	2272570
2016-06-09	52.68	52.79	52.27	52.50	3510635
2016-06-10	52.22	52.51	52.03	52.26	2980315
2016-06-13	52.00	52.55	51.68	51.94	3665735
2016-06-14	51.79	52.18	51.41	51.60	3986665
2016-06-15	51.64	52.05	51.19	51.31	3974725
2016-06-16	50.93	51.45	50.68	51.31	2927065
2016-06-17	51.35	51.36	50.66	50.73	3280725
2016-06-20	51.13	51.63	50.40	50.44	4078385
2016-06-21	50.49	50.69	50.14	50.19	3463780
2016-06-22	50.29	50.47	49.92	50.40	3392450
2016-06-23	50.83	51.24	50.72	51.21	3844685
2016-06-24	49.56	50.44	49.15	49.28	12361620
2016-06-27	49.06	49.06	48.15	48.44	4479215
2016-06-28	48.82	49.67	48.44	49.67	5460390
2016-06-29	50.03	50.72	49.87	50.55	4377025
2016-06-30	50.60	51.35	50.32	51.19	4279825
2016-07-01	50.98	51.55	50.49	50.55	2740430
2016-07-05	50.21	51.06	50.18	50.97	2731475
2016-07-06	50.64	51.04	50.45	50.98	3859160
2016-07-07	50.97	51.20	50.27	50.79	3344590
2016-07-08	50.85	51.71	50.85	51.38	2346395
2016-07-11	51.39	51.69	51.12	51.59	1897390
2016-07-12	51.91	52.23	51.66	52.10	3095475
2016-07-13	52.41	52.41	51.72	51.92	1821450
2016-07-14	52.40	52.51	52.11	52.51	1977915
2016-07-15	52.70	52.70	52.50	52.61	2297370
2016-07-18	52.64	52.89	52.44	52.58	2019875
2016-07-19	52.30	53.03	52.25	52.83	1545140
2016-07-20	53.00	53.00	52.47	52.54	3431955
2016-07-21	52.38	52.51	52.15	52.49	1479755
2016-07-22	52.73	52.73	52.52	52.63	1402055
2016-07-25	52.59	52.71	52.31	52.68	1520320
2016-07-26	52.55	52.73	52.22	52.42	1285935
2016-07-27	52.42	52.93	52.42	52.81	1866540
2016-07-28	52.71	53.21	52.62	53.05	2935805
2016-07-29	52.97	53.23	52.81	52.84	1873575
2016-08-01	52.94	53.04	52.67	52.93	2237030
2016-08-02	52.85	52.85	52.45	52.79	3098725
2016-08-03	54.21	56.65	54.00	55.60	10269435
2016-08-04	55.70	56.00	55.35	55.67	3667720
2016-08-05	56.01	56.05	55.26	55.61	3286680
2016-08-08	55.48	55.48	54.91	55.36	2953070
2016-08-09	55.46	55.51	55.20	55.39	1960025
2016-08-10	55.35	55.46	55.13	55.37	1937200
2016-08-11	55.62	55.75	55.23	55.72	1798230
2016-08-12	55.36	55.79	55.26	55.73	1717190
2016-08-15	55.93	56.06	55.73	56.00	2393630
2016-08-16	55.80	56.12	55.62	55.62	1932345
2016-08-17	55.72	56.36	55.67	56.30	2057650
2016-08-18	56.28	56.38	56.15	56.27	1989090
2016-08-19	56.21	56.38	55.83	56.07	1828335
2016-08-22	56.07	56.16	55.82	55.90	1675960
2016-08-23	56.26	56.26	55.73	55.78	1542150
2016-08-24	55.65	55.75	55.31	55.43	2213810
2016-08-25	55.33	55.50	55.21	55.44	1891100
2016-08-26	55.56	55.87	55.21	55.54	1678040
2016-08-29	55.54	56.08	55.46	55.71	2274290
2016-08-30	55.77	56.03	55.36	55.99	2975195
2016-08-31	55.85	56.43	55.75	56.40	3155815
2016-09-01	56.51	57.29	56.33	56.87	3703655
2016-09-02	57.04	57.11	56.70	57.07	1920840
2016-09-06	57.14	57.40	56.76	56.97	3947770
2016-09-07	56.62	56.79	56.33	56.73	2363815
2016-09-08	56.61	56.70	56.32	56.51	2682860
2016-09-09	56.34	56.67	56.07	56.45	4113700
2016-09-12	55.76	57.15	55.76	57.00	4145260
2016-09-13	56.62	56.83	56.13	56.16	4094925
2016-09-14	56.16	56.45	55.92	55.96	4206200
2016-09-15	55.97	56.52	55.96	56.34	2574015
2016-09-16	56.14	56.41	55.84	56.30	3187130
2016-09-19	56.45	56.69	56.22	56.45	1802960
2016-09-20	56.55	56.77	56.04	56.04	1459140
2016-09-21	56.17	56.50	56.00	56.45	1707070
2016-09-22	56.65	56.72	55.91	56.14	1952065
2016-09-23	56.07	56.07	55.22	55.22	2997735
2016-09-26	55.15	55.28	54.66	54.81	2608240
2016-09-27	54.68	54.98	54.48	54.71	2403105
2016-09-28	54.77	54.88	53.89	54.19	3870825
2016-09-29	54.01	54.50	53.42	53.68	2953725
2016-09-30	53.97	54.21	53.80	53.87	3410605
2016-10-03	53.67	53.92	53.44	53.53	4497090
2016-10-04	53.60	54.05	53.48	53.55	2449245
2016-10-05	53.59	53.73	53.33	53.66	3207710
2016-10-06	53.51	53.68	53.35	53.54	1793760
2016-10-07	53.62	53.65	53.16	53.46	1694810
2016-10-10	53.77	53.96	53.39	53.68	2680090
2016-10-11	53.70	53.83	52.98	53.07	3266390
2016-10-12	53.16	53.55	52.91	53.47	2351210
2016-10-13	53.17	53.39	52.93	53.31	3073060
2016-10-14	53.70	54.50	53.57	54.26	3297085
2016-10-17	54.24	54.39	53.15	53.18	2352105
2016-10-18	53.67	53.95	53.22	53.53	1899055
2016-10-19	53.73	53.83	53.21	53.41	1898985
2016-10-20	53.38	53.60	53.00	53.01	2025705
2016-10-21	52.74	53.40	52.62	53.27	2494635
2016-10-24	53.43	53.43	53.14	53.31	1552570
2016-10-25	53.20	53.77	53.20	53.39	1972120
2016-10-26	53.19	53.57	53.18	53.26	2019285
2016-10-27	53.35	53.48	53.02	53.22	2777780
2016-10-28	53.22	53.73	53.07	53.57	2674575
2016-10-31	53.65	54.41	53.29	54.08	4055015
2016-11-01	53.60	53.93	52.27	52.61	6879725
2016-11-02	52.52	53.30	52.52	53.04	3936775
2016-11-03	53.28	53.91	53.24	53.89	3707295
2016-11-04	53.91	54.02	53.27	53.37	2230413
2016-11-07	54.15	54.50	54.03	54.43	3395791
2016-11-08	54.48	54.84	54.19	54.62	2192259
2016-11-09	55.19	57.57	54.50	57.34	4936999
2016-11-10	57.99	58.70	57.12	57.30	3780301
2016-11-11	57.20	57.30	55.91	56.25	3415741
2016-11-14	56.40	56.49	55.06	55.59	3968830
2016-11-15	55.43	55.72	54.91	55.50	2855696
2016-11-16	55.10	55.36	54.20	54.45	4521838
2016-11-17	54.51	55.16	54.34	54.90	3179477
2016-11-18	54.71	55.03	54.70	54.82	3369269
2016-11-21	54.94	55.18	54.52	55.18	3315666
2016-11-22	55.32	55.33	54.23	54.41	3086697
2016-11-23	54.34	54.63	53.91	54.33	2560124
2016-11-25	54.48	54.69	54.20	54.69	735481
2016-11-28	54.66	54.79	54.03	54.08	2151256
2016-11-29	54.35	54.94	53.95	54.84	3023153
2016-11-30	55.32	55.86	55.26	55.40	5473641
2016-12-01	55.50	56.40	55.38	56.35	4136041
2016-12-02	56.39	56.74	56.00	56.65	3148203
2016-12-05	56.90	57.86	56.85	57.79	4219627
2016-12-06	57.80	58.62	57.64	58.56	3809107
2016-12-07	58.82	59.42	58.64	59.08	4086555
2016-12-08	59.42	59.57	58.86	59.46	3234279
2016-12-09	59.40	59.86	59.05	59.66	2170533
2016-12-12	59.61	59.83	59.01	59.42	3461209
2016-12-13	59.62	59.82	59.21	59.41	1970952
2016-12-14	59.32	59.50	58.30	58.37	4929257
2016-12-15	58.64	59.47	58.25	58.33	3688645
2016-12-16	58.64	59.40	57.84	57.92	4929146
2016-12-19	57.79	57.99	57.36	57.66	2667354
2016-12-20	58.01	58.07	57.42	58.07	2291374
2016-12-21	58.07	58.07	57.29	57.33	1759955
2016-12-22	57.28	57.28	56.83	57.28	1682319
2016-12-23	57.21	57.45	56.63	56.82	1830897
2016-12-27	57.12	57.42	56.89	57.28	1092987
2016-12-28	57.31	57.47	56.62	56.65	1375456
2016-12-29	56.82	56.85	56.36	56.49	1156580
2016-12-30	56.70	56.90	56.24	56.42	1844386
2017-01-03	56.90	56.96	55.80	56.22	2595463
2017-01-04	56.46	57.46	56.32	57.21	3074938
2017-01-05	57.02	57.72	56.70	56.97	1636823
2017-01-06	57.04	57.54	56.90	57.34	1490113
2017-01-09	57.28	57.69	56.89	57.02	1472093
2017-01-10	57.11	57.16	56.68	56.77	1647109
2017-01-11	56.91	56.96	56.04	56.84	3852066
2017-01-12	56.53	56.98	55.80	56.72	4289626
2017-01-13	57.06	57.44	56.67	56.83	1963286
2017-01-17	56.73	56.78	56.17	56.46	1998509
2017-01-18	56.75	57.42	56.21	57.31	2072860
2017-01-19	57.36	57.44	56.95	56.96	1887362
2017-01-20	57.12	57.50	56.93	57.40	2001840
2017-01-23	57.19	57.44	56.69	56.84	1545761
2017-01-24	56.99	57.68	56.92	57.46	1701609
2017-01-25	57.84	58.19	57.75	57.96	2531883
2017-01-26	58.15	58.87	56.99	58.17	1927582
2017-01-27	58.16	58.19	57.62	57.88	1309195
2017-01-30	57.88	57.97	57.25	57.94	1309474
2017-01-31	57.99	58.39	57.82	58.36	2458370
2017-02-01	58.42	58.96	58.14	58.35	2952113
2017-02-02	58.02	58.80	57.83	58.39	3733279
2017-02-03	58.88	59.00	58.45	58.54	3092586
2017-02-06	58.25	58.57	58.12	58.51	2879846
2017-02-07	59.28	60.54	59.28	59.93	7162773
2017-02-08	59.50	59.50	56.99	57.04	5603496
2017-02-09	57.08	57.66	56.80	57.58	3657180
2017-02-10	57.63	57.87	57.14	57.65	2975157
2017-02-13	58.12	59.11	57.82	59.03	2558596
2017-02-14	59.03	59.14	58.45	58.65	2914943
2017-02-15	58.73	59.12	58.33	59.01	3397366
2017-02-16	58.94	58.94	58.25	58.65	1809433
2017-02-17	58.53	58.80	58.30	58.40	2962911
2017-02-21	58.42	58.57	57.81	57.96	3150487
2017-02-22	57.59	57.99	57.46	57.73	2784472
2017-02-23	57.86	58.31	57.80	58.11	2973783
2017-02-24	57.77	58.62	57.67	58.30	2026310
2017-02-27	58.25	58.40	57.15	57.70	3092191
2017-02-28	57.48	57.64	56.97	57.13	3392352
2017-03-01	57.83	59.10	57.61	58.93	3869230
2017-03-02	58.89	58.98	58.37	58.52	2981630
2017-03-03	58.52	58.85	58.07	58.74	2992025
2017-03-06	58.42	59.22	58.10	59.02	3646305
2017-03-07	58.95	59.05	58.55	58.63	2656096
2017-03-08	58.86	59.48	58.65	59.39	3465894
2017-03-09	59.53	60.45	59.46	60.06	5102383
2017-03-10	60.33	60.86	59.77	60.26	3584536
2017-03-13	60.49	60.70	60.20	60.20	4264014
2017-03-14	60.20	60.68	60.02	60.21	3413762
2017-03-15	60.48	60.54	60.24	60.40	2791394
2017-03-16	60.57	61.58	60.50	61.55	3933178
2017-03-17	61.47	61.98	61.29	61.40	4871186
2017-03-20	61.26	61.47	60.97	61.00	2321124
2017-03-21	61.27	61.36	59.94	60.03	3332353
2017-03-22	60.03	60.21	59.53	59.80	2120709
2017-03-23	59.86	60.41	59.71	59.87	2433474
2017-03-24	59.99	60.27	59.70	59.85	2536089
2017-03-27	59.20	59.56	58.85	59.40	1922738
2017-03-28	59.20	60.04	59.18	59.83	2076526
2017-03-29	59.68	59.69	59.03	59.30	1890686
2017-03-30	59.35	60.13	59.22	60.03	2030398
2017-03-31	59.74	60.31	59.60	59.87	2099490
2017-04-03	60.05	60.18	58.80	59.32	2561247
2017-04-04	59.40	59.61	59.11	59.41	2445652
2017-04-05	59.79	60.65	59.55	59.97	3067275
2017-04-06	59.96	60.45	59.69	60.24	3361025
2017-04-07	60.00	61.05	59.86	60.78	3876495
2017-04-10	60.88	61.11	60.37	60.40	2667200
2017-04-11	60.21	60.46	59.90	60.29	3242017
2017-04-12	60.01	60.33	59.78	59.83	2386463
2017-04-13	59.70	60.02	59.42	59.42	1644556
2017-04-17	59.53	60.16	59.07	60.10	1217043
2017-04-18	59.93	60.38	59.80	60.27	1673530
2017-04-19	60.49	60.63	59.88	59.95	1993288
2017-04-20	60.22	60.70	59.91	60.63	3083887
2017-04-21	60.57	60.87	60.15	60.41	1856852
2017-04-24	61.38	61.55	60.51	60.58	2996070
2017-04-25	61.11	61.40	60.96	60.97	1854453
2017-04-26	61.07	61.47	60.98	61.10	1719192
2017-04-27	61.19	61.19	60.14	60.21	2651836
2017-04-28	60.21	60.66	60.03	60.20	2961129
2017-05-01	60.50	60.73	60.22	60.40	3246615
2017-05-02	60.62	60.76	60.20	60.62	3602655
2017-05-03	59.97	61.02	59.76	60.33	3891859
2017-05-04	60.57	61.00	60.26	60.87	3288441
2017-05-05	60.98	61.00	60.28	60.46	2152778
2017-05-08	60.40	60.64	58.90	59.09	2502356
2017-05-09	59.23	59.23	58.80	58.91	3735485
2017-05-10	58.90	59.04	58.42	59.00	2443271
2017-05-11	58.90	59.18	58.19	59.07	2929063
2017-05-12	58.81	59.19	58.74	58.79	1665541
2017-05-15	58.76	59.44	58.76	59.29	2145251
2017-05-16	59.39	59.39	58.96	59.00	1875049
2017-05-17	58.10	58.84	58.02	58.07	2593445
2017-05-18	58.17	58.82	57.91	58.59	2259015
2017-05-19	58.74	59.63	58.46	59.32	3018823
2017-05-22	59.60	59.71	59.22	59.46	1880829
2017-05-23	59.38	60.07	59.24	59.87	1635826
2017-05-24	60.04	60.12	59.63	59.94	1452392
2017-05-25	60.21	60.70	59.96	60.44	1518529
2017-05-26	60.37	60.75	60.28	60.35	1346223
2017-05-30	60.12	60.44	60.06	60.16	1981261
2017-05-31	60.86	60.86	59.91	60.19	2710483
2017-06-01	60.65	60.67	60.11	60.34	2777923
2017-06-02	60.30	60.59	60.22	60.32	2609657
2017-06-05	60.38	61.97	60.27	61.70	3963879
2017-06-06	61.37	61.79	61.26	61.55	3409331
2017-06-07	61.55	63.73	61.54	63.62	4773891
2017-06-08	63.71	64.17	63.42	63.79	3746112
2017-06-09	63.83	64.57	63.56	63.97	4046918
2017-06-12	63.90	64.48	63.66	64.43	3243315
2017-06-13	64.45	64.79	64.32	64.26	2327089
2017-06-14	64.00	64.75	63.94	64.67	2054930
2017-06-15	64.49	64.74	64.16	64.61	1680497
2017-06-16	64.63	64.74	64.39	64.57	2301383
2017-06-19	64.74	65.00	64.57	64.77	2575121
2017-06-20	64.50	64.88	64.46	64.52	1751130
2017-06-21	64.43	64.50	63.93	64.29	2323856
2017-06-22	64.13	64.50	63.90	64.15	2360665
2017-06-23	64.47	64.49	64.10	64.28	2372721
2017-06-26	64.33	64.53	64.21	64.35	1602753
2017-06-27	64.81	65.71	64.37	65.38	3946390
2017-06-28	65.82	66.27	65.40	66.14	3730061
2017-06-29	66.64	66.73	65.64	65.84	2860397
2017-06-30	65.91	66.25	65.71	65.92	2373418
2017-07-03	66.07	66.90	65.95	66.68	1906762
2017-07-05	66.66	66.89	65.97	66.18	2689116
2017-07-06	66.17	66.69	65.84	65.97	2717479
2017-07-07	66.13	66.46	65.67	65.92	2591887
2017-07-10	65.91	66.03	65.50	65.50	3111477
2017-07-11	65.57	66.10	65.24	65.42	3013826
2017-07-12	65.44	65.87	65.19	65.87	2661923
2017-07-13	66.62	67.34	66.12	66.88	3162772
2017-07-14	66.36	66.36	65.47	65.55	2851591
2017-07-17	65.61	66.42	65.41	65.82	2122108
2017-07-18	65.60	65.84	65.34	65.72	2012836
2017-07-19	65.95	66.01	65.44	65.72	2031668
2017-07-20	65.66	65.98	65.56	65.84	1975780
2017-07-21	65.82	66.76	65.82	66.58	2283550
2017-07-24	66.48	67.29	66.31	66.75	3596353
2017-07-25	67.26	67.48	66.37	66.38	1757034
2017-07-26	66.33	66.94	66.22	66.34	1639051
2017-07-27	66.29	66.53	65.67	66.13	1658684
2017-07-28	66.20	66.55	65.81	66.37	1177465
2017-07-31	66.28	66.91	66.12	66.71	2083024
2017-08-01	66.79	67.29	66.55	67.28	2238655
2017-08-02	67.28	67.31	66.74	67.02	1784677
2017-08-03	64.00	65.95	63.22	65.15	4085124
2017-08-04	65.55	65.64	64.45	64.82	2764042
2017-08-07	65.09	65.17	64.36	64.37	2334739
2017-08-08	64.21	64.70	64.01	64.55	2301976
2017-08-09	64.28	65.75	64.28	65.73	1723022
2017-08-10	65.32	65.76	65.05	65.16	2750660
2017-08-11	65.36	65.43	64.87	65.01	2067776
2017-08-14	65.87	65.87	65.21	65.39	1244529
2017-08-15	65.66	66.24	65.60	65.86	1542905
2017-08-16	65.97	66.43	65.89	66.06	1630596
2017-08-17	66.09	66.32	65.15	65.15	1678157
2017-08-18	64.98	65.08	64.57	64.59	1852295
2017-08-21	64.59	64.77	64.07	64.55	1616720
2017-08-22	64.74	65.71	64.48	65.50	1606677
2017-08-23	65.35	65.61	64.99	65.02	1282620
2017-08-24	65.60	65.67	64.45	64.70	1515240
2017-08-25	64.98	65.72	64.80	65.41	1803318
2017-08-28	65.53	65.71	65.12	65.30	1274578
2017-08-29	64.98	65.00	64.44	64.82	1251993
2017-08-30	64.79	65.20	64.64	64.83	1473621
2017-08-31	64.99	65.00	64.54	64.67	1748089
2017-09-01	64.84	65.36	64.61	65.10	1408107
2017-09-05	65.05	65.07	64.45	64.95	2819166
2017-09-06	65.29	66.19	65.23	65.77	2947583
2017-09-07	65.72	65.72	63.93	64.30	2802189
2017-09-08	64.48	65.70	64.29	65.34	1927247
2017-09-11	65.65	66.32	65.58	65.71	1936381
2017-09-12	65.66	66.44	65.58	66.38	1313904
2017-09-13	66.08	66.28	65.97	66.02	1330518
2017-09-14	66.10	66.30	65.77	66.18	1229049
2017-09-15	66.01	66.30	65.29	65.38	3528876
2017-09-18	65.35	65.83	65.13	65.65	2013204
2017-09-19	65.76	66.60	65.69	66.32	1859693
2017-09-20	66.32	66.88	66.09	66.67	2137114
2017-09-21	66.49	67.31	66.43	66.83	1640212
2017-09-22	66.61	67.17	66.61	67.05	1868505
2017-09-25	66.97	67.24	65.92	67.22	1667745
2017-09-26	67.13	67.68	66.93	66.99	2560623
2017-09-27	67.26	68.26	67.26	68.13	2298453
2017-09-28	68.00	68.60	67.70	68.54	2000588
2017-09-29	68.41	68.88	68.41	68.70	1896981
2017-10-02	68.86	69.66	68.70	69.33	2023196
2017-10-03	69.11	70.00	69.03	69.88	2083737
2017-10-04	69.92	70.63	69.51	70.46	2645307
2017-10-05	70.50	71.10	70.14	70.96	2345714
2017-10-06	71.05	71.24	68.95	69.03	4333437
2017-10-09	69.10	69.75	68.91	69.46	28091759
2017-10-10	69.59	69.94	69.20	69.68	1559471
2017-10-11	69.78	70.10	69.60	70.09	1378409
2017-10-12	70.02	70.69	69.89	69.91	1910141
2017-10-13	69.92	70.05	69.31	69.39	1944833
2017-10-16	69.41	69.46	68.32	68.40	3874554
2017-10-17	68.60	68.63	67.98	68.17	4417753
2017-10-18	68.39	68.65	67.88	68.20	2251851
2017-10-19	67.62	67.80	66.72	66.85	4447225
2017-10-20	67.32	67.37	66.02	66.12	6052921
2017-10-23	65.86	65.96	65.43	65.69	5645757
2017-10-24	65.99	66.04	65.17	65.24	4589202
2017-10-25	65.59	66.02	64.91	65.91	7943612
2017-10-26	66.00	66.20	65.37	65.61	4553065
2017-10-27	65.99	66.05	64.98	65.48	5242764
2017-10-30	65.42	65.66	65.21	65.26	2977723
2017-10-31	65.19	66.16	65.15	66.10	5587290
2017-11-01	66.20	66.62	66.09	66.22	3741849
2017-11-02	68.99	69.25	67.25	68.67	5579264
2017-11-03	68.19	68.29	66.07	66.24	7181367
2017-11-06	66.37	66.39	65.61	66.20	2806068
2017-11-07	66.23	66.65	65.38	65.58	2550939
2017-11-08	65.52	66.38	65.52	65.99	2293795
2017-11-09	65.63	66.27	65.28	66.20	1867780
2017-11-10	66.30	66.50	65.96	66.27	1621712
2017-11-13	66.20	67.26	66.10	67.08	2881435
2017-11-14	66.75	67.64	66.54	67.30	1701620
2017-11-15	66.86	67.47	66.45	66.53	2674827
2017-11-16	66.60	66.88	66.05	66.08	2511241
2017-11-17	66.08	66.75	65.97	66.59	2811570
2017-11-20	66.64	68.42	66.51	68.08	3136057
2017-11-21	68.26	68.46	68.05	68.28	3482355
2017-11-22	68.50	68.60	67.41	67.66	2200777
2017-11-24	67.85	68.25	67.67	67.83	987547
2017-11-27	67.98	68.22	67.80	68.10	2037007
2017-11-28	68.08	69.44	67.69	69.35	2729552
2017-11-29	69.65	70.87	69.36	69.80	2818609
2017-11-30	70.00	71.80	69.88	71.45	5235018
2017-12-01	71.35	72.36	71.21	72.07	5741002
2017-12-04	72.84	72.99	71.54	71.83	3049181
2017-12-05	71.75	72.32	70.31	70.95	3436516
2017-12-06	71.03	71.17	70.11	70.74	2282370
2017-12-07	70.48	70.68	69.30	70.39	2652494
2017-12-08	70.27	70.94	69.92	70.93	1653108
2017-12-11	70.95	71.18	70.50	70.81	1482792
2017-12-12	71.21	71.37	70.81	71.00	2129280
2017-12-13	71.03	71.48	70.45	70.48	2007859
2017-12-14	70.56	71.09	70.07	70.32	2982054
2017-12-15	70.93	71.29	70.42	70.49	3811382
2017-12-18	70.79	71.35	70.68	71.21	2587180
2017-12-19	71.50	71.88	71.05	71.07	3645224
2017-12-20	71.21	71.27	69.82	70.02	3457410
2017-12-21	70.22	70.54	69.95	70.11	2040140
2017-12-22	70.43	70.66	69.83	70.25	2407242
2017-12-26	70.24	70.38	69.69	70.04	1025218
2017-12-27	70.29	70.59	69.98	70.27	3004510
2017-12-28	70.36	70.61	70.09	70.52	1680947
2017-12-29	70.87	71.17	70.47	70.56	1865336
2018-01-02	70.77	70.77	69.56	69.85	3195272
2018-01-03	69.94	71.28	69.60	70.91	4312555
2018-01-04	70.91	72.94	70.62	72.25	3035009
2018-01-05	72.16	72.89	71.95	72.85	2152160
2018-01-08	72.91	73.34	72.59	73.12	1952018
2018-01-09	73.25	74.33	73.21	74.05	2413626
2018-01-10	74.10	74.55	73.76	74.46	2487003
2018-01-11	74.46	74.61	74.02	74.38	2178501
2018-01-12	74.61	75.01	74.49	74.78	1699323
2018-01-16	74.99	75.58	74.34	74.58	2148000
2018-01-17	74.89	75.05	74.42	74.80	1954690
2018-01-18	74.96	75.59	74.80	75.27	2133381
2018-01-19	75.46	75.79	75.11	75.60	3146864
2018-01-22	75.46	75.87	75.34	75.83	1645663
2018-01-23	75.79	75.97	75.22	75.79	1821157
2018-01-24	76.00	76.14	75.04	75.42	2029320
2018-01-25	76.12	76.12	74.74	74.94	2095251
2018-01-26	75.05	75.57	74.80	75.57	1280504
2018-01-29	75.49	75.90	74.46	74.51	1870404
2018-01-30	74.27	74.72	73.55	73.55	2831322
2018-01-31	73.55	74.59	73.37	73.84	3423555
2018-02-01	74.01	74.82	73.44	74.80	2523277
2018-02-02	74.60	75.29	73.84	73.98	2540319
2018-02-05	73.53	74.47	71.27	71.50	4083820
2018-02-06	70.17	72.40	68.80	72.27	5924117
2018-02-07	70.23	72.56	70.23	70.72	4418942
2018-02-08	70.75	70.86	66.97	67.00	5808560
2018-02-09	67.61	69.00	66.92	68.45	5336376
2018-02-12	68.82	69.59	68.17	68.60	4173510
2018-02-13	68.25	69.19	68.04	69.12	2676025
2018-02-14	68.83	71.17	68.73	71.07	3167474
2018-02-15	71.63	72.56	71.11	72.55	3229547
2018-02-16	72.15	72.36	71.13	71.73	3456131
2018-02-20	72.25	74.50	72.16	72.86	4193682
2018-02-21	72.82	74.15	72.61	72.86	2637463
2018-02-22	73.08	73.50	71.19	71.55	2587495
2018-02-23	71.89	72.64	71.84	72.48	1902383
2018-02-26	72.71	73.57	72.32	73.54	1717330
2018-02-27	73.50	74.48	73.38	73.43	2519029
2018-02-28	73.69	74.34	73.05	73.08	2088493
2018-03-01	73.04	73.51	71.63	72.06	2035637
2018-03-02	71.72	72.64	71.34	72.54	2632204
2018-03-05	71.83	72.99	71.32	72.68	4089711
2018-03-06	72.87	73.35	72.12	73.34	2789419
2018-03-07	72.62	73.46	72.20	73.24	1615013
2018-03-08	73.60	74.48	73.08	74.30	2777660
2018-03-09	74.59	75.81	74.50	75.73	1767219
2018-03-12	76.02	76.30	75.43	75.67	2228833
2018-03-13	75.96	76.28	74.81	74.82	3086116
2018-03-14	75.12	75.27	74.01	74.31	2817306
2018-03-15	74.46	74.57	73.85	74.26	3587257
2018-03-16	74.32	74.90	73.87	74.53	6549528
2018-03-19	74.36	74.85	73.69	74.06	3400776
2018-03-20	74.18	74.73	73.98	74.41	2955178
2018-03-21	74.63	74.71	73.53	74.02	2165395
2018-03-22	73.27	73.75	71.67	71.73	2716897
2018-03-23	71.93	72.13	70.29	70.32	2472862
2018-03-26	71.18	73.15	70.94	73.00	2888725
2018-03-27	73.00	73.57	71.30	71.80	3150297
2018-03-28	71.65	72.46	70.76	71.45	2116979
2018-03-29	71.72	72.89	71.08	72.52	3491138
2018-04-02	72.49	72.85	69.80	71.10	2960831
2018-04-03	71.52	72.72	71.17	72.65	3126156
2018-04-04	71.52	72.62	71.49	72.39	2290170
2018-04-05	72.72	73.24	72.48	72.53	2235202
2018-04-06	71.96	72.11	70.09	70.62	1833224
2018-04-09	71.19	72.07	70.78	70.89	1928913
2018-04-10	72.27	72.77	71.86	72.47	2507839
2018-04-11	71.82	72.25	71.12	71.39	1722895
2018-04-12	71.72	72.93	71.56	72.46	2591038
2018-04-13	73.09	73.17	72.12	72.54	2095329
2018-04-16	73.06	73.60	72.98	73.18	2739817
2018-04-17	73.55	74.07	73.43	73.43	2616775
2018-04-18	73.76	74.39	73.66	74.32	2108203
2018-04-19	74.43	75.08	74.36	74.62	2668555
2018-04-20	74.95	74.96	73.93	74.37	2475632
2018-04-23	74.36	74.44	73.47	73.92	1491412
2018-04-24	74.18	74.38	72.56	73.03	2160167
2018-04-25	72.95	73.31	72.44	73.21	1643598
2018-04-26	73.35	73.70	72.42	72.96	2640262
2018-04-27	73.04	73.18	72.35	72.72	1903569
2018-04-30	72.90	73.77	72.45	72.46	1722710
2018-05-01	72.24	72.43	71.66	72.34	2174664
2018-05-02	72.33	73.05	72.13	72.38	3037693
2018-05-03	72.00	72.00	67.70	70.14	7256646
2018-05-04	69.36	70.59	69.08	70.25	3401968
2018-05-07	70.26	71.05	70.18	70.57	3080160
2018-05-08	70.44	70.63	69.57	70.07	2595772
2018-05-09	70.36	72.29	70.32	71.87	2670337
2018-05-10	71.81	71.98	71.13	71.38	1910505
2018-05-11	71.20	71.71	70.85	71.42	3478552
2018-05-14	71.50	72.01	71.24	71.72	2235205
2018-05-15	71.51	71.98	71.32	71.90	2277020
2018-05-16	71.90	72.56	71.44	72.27	2862323
2018-05-17	72.40	72.68	71.98	72.40	1754206
2018-05-18	72.25	72.52	71.46	71.55	1659961
2018-05-21	71.98	72.55	71.90	72.36	1777075
2018-05-22	72.17	72.34	71.47	71.75	1447362
2018-05-23	71.35	71.61	70.46	71.27	2185771
2018-05-24	71.23	71.46	70.60	71.27	1567664
2018-05-25	71.08	71.14	70.55	70.86	1802722
2018-05-29	70.31	70.48	69.34	69.82	2682097
2018-05-30	70.48	72.04	70.40	71.66	3044624
2018-05-31	71.50	71.94	70.87	70.89	3568046
2018-06-01	71.62	72.28	71.60	72.11	2408270
2018-06-04	72.37	72.64	72.02	72.51	1572116
2018-06-05	72.38	74.08	72.33	73.78	3133108
2018-06-06	74.42	76.07	74.21	75.98	3663033
2018-06-07	76.23	76.69	75.10	75.49	3451655
2018-06-08	75.68	75.88	75.21	75.66	2642236
2018-06-11	75.74	75.88	74.99	75.33	1995948
2018-06-12	75.91	76.09	74.81	75.20	2954694
2018-06-13	75.59	75.64	74.82	74.87	1841941
2018-06-14	75.10	75.25	74.26	74.52	1906644
2018-06-15	74.36	74.43	73.56	74.36	4074586
2018-06-18	73.90	74.44	73.63	74.41	1650953
2018-06-19	73.73	74.78	73.58	74.27	1757915
2018-06-20	74.66	75.29	74.55	74.61	1775065
2018-06-21	74.80	75.06	73.76	74.93	1613236
2018-06-22	75.41	75.63	74.75	74.80	2092927
2018-06-25	74.63	74.78	73.57	74.30	1830057
2018-06-26	74.36	75.27	74.30	74.57	1954091
2018-06-27	74.50	74.95	73.53	73.53	2760198
2018-06-28	73.47	74.15	73.40	73.84	1974040
2018-06-29	74.34	74.50	73.54	73.55	3021215
2018-07-02	73.31	73.78	72.88	73.73	2067688
2018-07-03	74.00	74.33	72.36	72.59	1148878
2018-07-05	72.84	73.01	72.21	72.70	1475898
2018-07-06	72.75	73.60	72.45	73.10	1648059
2018-07-09	73.38	74.76	73.34	74.58	1900103
2018-07-10	74.58	74.92	74.06	74.44	1821910
2018-07-11	73.94	74.96	73.94	74.64	1339831
2018-07-12	75.22	75.38	74.29	74.76	1588512
2018-07-13	74.81	74.81	73.80	74.70	1242570
2018-07-16	74.88	75.36	74.71	75.19	1186027
2018-07-17	74.98	75.79	74.82	75.61	1452174
2018-07-18	75.68	76.87	75.34	76.77	1647328
2018-07-19	76.66	76.97	75.69	75.76	1595552
2018-07-20	75.44	75.88	75.10	75.81	1856439
2018-07-23	75.75	76.61	75.65	76.59	2191921
2018-07-24	76.69	76.93	76.24	76.44	3911307
2018-07-25	76.24	76.85	75.92	76.79	2213675
2018-07-26	76.83	77.22	76.55	77.05	2155679
2018-07-27	76.77	77.19	76.16	76.30	1722559
2018-07-30	76.20	76.51	74.16	74.29	2238976
2018-07-31	74.77	74.96	73.20	73.91	3340789
2018-08-01	74.05	75.01	73.53	73.67	1954928
2018-08-02	72.71	73.65	72.06	72.89	4277669
2018-08-03	72.94	72.94	72.36	72.81	2829199
2018-08-06	72.76	72.89	72.40	72.58	2445054
2018-08-07	72.80	73.89	72.66	73.72	1504106
2018-08-08	73.74	74.01	73.19	73.22	1502755
2018-08-09	73.21	73.38	73.03	73.23	1335311
2018-08-10	72.96	73.52	72.48	73.27	1940648
2018-08-13	73.33	74.00	72.95	72.97	2269342
2018-08-14	73.18	73.66	72.96	73.50	1555098
2018-08-15	73.33	73.71	72.91	73.13	1409350
2018-08-16	73.43	73.79	73.19	73.28	1970156
2018-08-17	73.30	74.12	73.00	74.05	2785064
2018-08-20	74.10	74.44	73.96	74.14	1655736
2018-08-21	73.90	74.00	73.12	73.14	2953103
2018-08-22	72.79	73.55	72.52	73.40	2150417
2018-08-23	73.54	74.03	72.95	73.00	2536821
2018-08-24	73.10	73.37	72.91	73.19	3120408
2018-08-27	73.61	74.37	73.47	74.14	2272537
2018-08-28	74.26	74.91	74.12	74.65	2286078
2018-08-29	74.61	75.72	74.61	75.65	2229408
2018-08-30	75.45	75.97	75.39	75.75	2615517
2018-08-31	75.53	76.31	75.41	76.23	1980245
2018-09-04	76.31	77.36	76.09	77.34	2968632
2018-09-05	77.54	77.81	76.58	76.71	3740112
2018-09-06	76.70	77.55	76.33	77.38	2706805
2018-09-07	77.49	77.99	77.18	77.84	2161852
2018-09-10	78.17	78.47	77.79	78.00	1957251
2018-09-11	77.93	78.48	77.72	77.87	1732184
2018-09-12	77.83	77.83	76.24	76.33	2845292
2018-09-13	76.61	77.42	76.32	77.36	1981802
2018-09-14	77.55	78.05	77.52	77.97	1370003
2018-09-17	78.00	78.06	77.36	77.52	1541421
2018-09-18	77.54	78.42	77.48	78.18	2207991
2018-09-19	78.34	78.34	77.46	77.58	2253396
2018-09-20	77.96	78.05	77.46	77.68	2428443
2018-09-21	77.67	78.19	77.59	77.82	4292300
2018-09-24	77.74	78.05	77.47	77.63	1794520
2018-09-25	77.77	77.77	76.23	76.37	2851232
2018-09-26	76.59	76.61	75.16	75.18	2392249
2018-09-27	75.25	75.56	74.97	74.99	2752272
2018-09-28	75.00	75.29	74.66	74.89	4184139
2018-10-01	75.02	75.42	74.49	75.25	3171723
2018-10-02	75.22	75.23	74.46	74.86	2256858
2018-10-03	75.30	75.55	74.64	74.86	2407054
2018-10-04	75.03	76.19	74.90	75.91	3107733
2018-10-05	75.91	76.62	75.73	76.02	1935340
2018-10-08	75.80	75.88	74.86	75.38	2265229
2018-10-09	75.24	76.25	75.06	76.04	2008205
2018-10-10	75.98	76.20	74.08	74.13	2981037
2018-10-11	73.91	74.28	72.32	72.49	3567559
2018-10-12	73.62	73.75	72.52	73.30	2668582
2018-10-15	73.15	73.44	72.62	72.68	1672770
2018-10-16	73.17	75.07	72.95	74.93	2666192
2018-10-17	73.75	74.11	72.68	73.57	4180267
2018-10-18	73.81	74.32	73.05	73.53	2769802
2018-10-19	73.52	74.48	73.37	74.29	3423518
2018-10-22	74.50	74.66	73.73	73.81	1917774
2018-10-23	72.78	74.71	72.60	74.35	3028894
2018-10-24	74.32	74.57	73.64	73.82	3764847
2018-10-25	74.05	74.65	73.53	74.12	3162521
2018-10-26	73.44	74.42	73.37	73.74	4018488
2018-10-29	73.74	74.38	72.11	72.87	4264040
2018-10-30	73.41	73.70	72.49	73.10	8262948
2018-10-31	74.01	77.38	73.28	77.04	7718520
2018-11-01	77.63	77.74	75.65	75.86	4054573
2018-11-02	76.54	76.92	75.84	76.91	2648920
2018-11-05	77.00	78.63	76.98	78.22	2775133
2018-11-06	78.20	78.51	77.71	78.10	1749134
2018-11-07	78.54	78.86	78.02	78.55	2184563
2018-11-08	78.24	80.00	78.24	79.95	3599710
2018-11-09	79.79	79.94	78.26	79.08	2842384
2018-11-12	79.03	79.44	77.89	77.90	2317088
2018-11-13	78.27	79.16	78.12	78.91	3250597
2018-11-14	79.62	79.97	78.09	78.80	3141212
2018-11-15	78.22	80.22	77.80	80.19	3167714
2018-11-16	79.74	81.29	79.44	81.22	4531648
2018-11-19	81.09	81.95	80.79	81.39	2957550
2018-11-20	80.32	80.34	78.81	79.92	4050892
2018-11-21	80.14	80.38	79.32	79.33	2861089
2018-11-23	79.06	79.33	78.69	78.92	1179722
2018-11-26	79.35	80.63	79.30	80.37	3217803
2018-11-27	79.99	81.52	79.97	81.37	3418018
2018-11-28	81.39	81.76	80.23	81.66	3682141
2018-11-29	81.28	81.78	80.62	81.09	3218513
2018-11-30	81.09	81.83	81.00	81.72	4717686
2018-12-03	82.21	82.65	80.65	81.13	3486208
2018-12-04	80.60	80.98	78.96	79.12	4654825
2018-12-06	78.27	79.55	77.98	79.26	4964035
2018-12-07	79.47	79.97	77.80	78.55	2590231
2018-12-10	78.52	79.12	77.02	78.93	2185460
2018-12-11	79.77	79.87	77.98	78.09	3155061
2018-12-12	78.90	78.90	77.96	77.76	2550059
2018-12-13	78.02	78.03	76.91	77.59	2078889
2018-12-14	77.06	77.83	76.71	77.10	2363490
2018-12-17	76.92	77.38	76.13	76.38	3893720
2018-12-18	76.84	76.98	74.65	75.01	3543291
2018-12-19	75.17	76.47	74.53	75.08	3055338
2018-12-20	74.69	74.92	73.12	73.59	3594786
2018-12-21	73.24	74.86	72.46	72.82	4875094
2018-12-24	72.15	72.56	70.63	70.68	1485705
2018-12-26	71.02	73.25	69.69	73.25	2884431
2018-12-27	72.21	74.25	71.55	74.25	1997599
2018-12-28	74.45	75.27	73.58	74.45	1617452
2018-12-31	74.72	75.33	74.44	75.33	1728856
2019-01-02	74.49	75.47	74.40	75.33	2274284
2019-01-03	75.09	75.57	73.83	73.98	3066269
2019-01-04	74.84	75.88	74.01	75.67	3760580
2019-01-07	73.32	74.76	73.01	73.38	4822797
2019-01-08	73.77	74.12	71.20	72.15	4845666
2019-01-09	72.18	73.02	71.93	72.44	3301857
2019-01-10	72.30	72.98	72.08	72.78	2758810
2019-01-11	72.43	73.18	72.17	73.10	1647712
2019-01-14	72.35	72.97	72.10	72.70	3197408
2019-01-15	72.58	73.56	72.39	73.51	1604144
2019-01-16	74.42	75.05	74.04	74.51	2888924
2019-01-17	74.23	75.03	74.05	74.85	2545878
2019-01-18	75.19	75.83	74.73	75.63	3165970
2019-01-22	75.50	76.31	75.32	75.87	2757842
2019-01-23	76.14	76.42	75.36	76.06	1743809
2019-01-24	75.97	76.17	75.12	75.21	2277114
2019-01-25	75.89	76.33	75.49	75.76	2572983
2019-01-28	75.40	75.80	75.01	75.71	1412567
2019-01-29	75.59	75.87	74.91	75.35	2140674
2019-01-30	75.22	76.42	75.08	76.22	2617632
2019-01-31	75.81	76.89	75.72	76.76	2554477
2019-02-01	77.04	77.84	76.81	77.52	2589645
2019-02-04	77.56	77.73	76.32	77.10	3107693
2019-02-05	77.17	77.40	76.79	77.31	3217791
2019-02-06	77.02	80.10	76.67	77.39	3572798
2019-02-07	76.34	76.38	74.28	75.55	5770691
2019-02-08	75.13	76.22	74.63	76.16	3863473
2019-02-11	76.13	76.54	75.19	75.52	2915707
2019-02-12	75.96	76.67	75.67	76.13	2608771
2019-02-13	76.45	77.36	76.24	76.68	2702064
2019-02-14	76.55	76.68	75.69	75.95	3497624
2019-02-15	75.47	76.11	74.49	75.50	7395589
2019-02-19	75.29	75.70	74.01	74.86	2356130
2019-02-20	74.75	74.89	74.03	74.48	3735602
2019-02-21	74.74	75.18	74.54	74.87	2898778
2019-02-22	75.05	75.37	74.94	75.18	2580805
2019-02-25	75.68	76.28	75.24	75.34	2403895
2019-02-26	75.14	75.60	75.10	75.30	2426184
2019-02-27	75.13	76.44	75.02	76.21	2799061
2019-02-28	76.27	77.47	76.27	77.15	4001391
2019-03-01	77.52	78.16	77.08	77.19	3054581
2019-03-04	77.30	77.68	76.00	76.18	4658962
2019-03-05	76.24	76.42	75.23	75.38	2484394
2019-03-06	75.58	75.71	74.72	74.89	1656157
2019-03-07	74.67	74.80	73.56	73.65	2976468
2019-03-08	73.00	73.00	71.90	72.50	3328930
2019-03-11	72.87	73.17	72.25	72.55	2642348
2019-03-12	72.76	73.48	72.56	73.12	2645571
2019-03-13	73.18	74.28	73.09	73.78	3467335
2019-03-14	73.72	74.10	73.41	73.89	1961168
2019-03-15	73.75	74.65	73.70	74.63	3861904
2019-03-18	74.84	75.25	74.47	74.61	3606718
2019-03-19	75.02	75.13	74.03	74.25	2389706
2019-03-20	74.30	74.32	73.16	73.20	3224987
2019-03-21	72.89	73.84	72.86	73.39	2284841
2019-03-22	73.02	73.25	72.47	72.76	2886733
2019-03-25	72.85	74.00	72.73	73.78	2998541
2019-03-26	74.33	74.53	73.38	73.99	2566391
2019-03-27	73.90	74.27	73.60	73.86	2038535
2019-03-28	73.97	74.82	73.65	74.77	2063355
2019-03-29	75.26	76.20	75.17	76.14	4317233
2019-04-01	76.61	77.09	76.49	77.00	2972936
2019-04-02	77.15	77.70	76.96	77.37	2430692
2019-04-03	77.83	77.89	77.14	77.42	2323649
2019-04-04	77.39	77.57	76.96	77.26	2404735
2019-04-05	77.34	77.57	76.94	77.26	2370820
2019-04-08	76.96	77.13	76.57	77.00	2484913
2019-04-09	76.82	77.18	76.62	76.97	3121871
2019-04-10	76.97	77.08	76.72	76.85	1976538
2019-04-11	77.13	77.37	76.80	77.06	2193789
2019-04-12	77.77	78.13	77.00	77.28	5510978
2019-04-15	77.40	78.92	77.24	78.64	3970465
2019-04-16	78.77	79.87	78.58	79.44	2566179
2019-04-17	79.69	80.60	79.38	80.16	3266229
2019-04-18	80.09	80.50	79.81	79.86	2934857
2019-04-22	79.61	80.57	79.52	80.50	1474866
2019-04-23	80.66	80.83	79.99	80.53	2821328
2019-04-24	80.48	80.85	80.17	80.47	2603940
2019-04-25	80.28	81.01	80.01	80.82	1401208
2019-04-26	81.18	81.20	80.71	81.19	1585701
2019-04-29	81.18	81.94	81.09	81.69	1846165
2019-04-30	81.65	81.99	81.30	81.35	3095702
2019-05-01	81.24	81.60	80.67	80.67	3852495
2019-05-02	80.75	81.42	79.54	79.72	3360466
2019-05-03	79.90	80.46	79.50	79.69	2630236
2019-05-06	78.93	81.21	78.87	80.95	2850548
2019-05-07	80.40	80.77	79.55	80.02	2999668
2019-05-08	79.88	80.90	79.64	80.41	1941039
2019-05-09	79.71	81.08	79.54	80.80	1915184
2019-05-10	80.76	81.59	79.90	81.36	1627951
2019-05-13	80.17	80.74	79.79	80.52	1943949
2019-05-14	80.56	81.99	80.55	81.31	3179375
2019-05-15	80.72	81.37	80.59	80.61	1370385
2019-05-16	80.99	81.66	80.79	81.34	2442989
2019-05-17	80.72	81.58	80.72	81.22	1284448
2019-05-20	81.25	81.61	80.87	81.10	1788393
2019-05-21	81.50	82.07	81.33	81.81	2300891
2019-05-22	81.40	81.73	81.01	81.12	2333014
2019-05-23	80.76	81.46	80.48	81.25	3167153
2019-05-24	81.56	81.83	80.85	81.83	2693678
2019-05-28	81.80	82.79	81.70	82.07	4187752
2019-05-29	81.58	82.17	81.28	82.05	1800077
2019-05-30	82.19	82.72	82.01	82.61	1946264
2019-05-31	81.88	82.41	81.78	82.21	2540661
2019-06-03	82.30	82.66	81.94	82.52	3538996
2019-06-04	83.00	83.94	82.83	83.81	3872476
2019-06-05	84.17	85.01	84.00	84.95	2136404
2019-06-06	85.10	85.47	84.63	85.19	1815302
2019-06-07	85.29	85.85	85.28	85.38	1633157
2019-06-10	85.90	86.46	85.53	86.08	2669082
2019-06-11	86.52	86.78	84.68	84.94	1747879
2019-06-12	84.93	85.48	84.75	85.21	1431017
2019-06-13	85.46	85.46	84.25	84.57	1505417
2019-06-14	84.69	85.11	84.46	84.93	1248405
2019-06-17	85.16	85.38	83.95	84.04	1927109
2019-06-18	84.35	84.87	84.05	84.69	1682431
2019-06-19	84.94	85.59	84.77	85.48	1493086
2019-06-20	85.43	86.65	85.43	86.43	1721948
2019-06-21	86.67	87.26	86.36	86.77	4287943
2019-06-24	86.59	87.12	86.42	86.60	2043430
2019-06-25	86.55	86.67	85.90	86.53	1738817
2019-06-26	86.60	86.60	84.50	84.52	1987930
2019-06-27	85.09	86.02	84.93	85.51	1434649
2019-06-28	85.51	85.94	85.25	85.94	3252890
2019-07-01	86.69	86.74	85.71	86.16	1580712
2019-07-02	86.15	87.38	86.15	87.38	1779495
2019-07-03	87.61	88.66	87.54	88.59	1665562
2019-07-05	88.82	89.59	88.46	89.52	1799341
2019-07-08	89.35	89.58	88.86	89.41	1722852
2019-07-09	89.20	89.64	89.05	89.60	1652839
2019-07-10	89.42	90.46	89.39	90.29	1837876
2019-07-11	90.60	91.77	90.22	91.73	2727749
2019-07-12	91.50	91.73	91.07	91.55	1773170
2019-07-15	91.79	91.92	91.07	91.89	1291123
2019-07-16	91.96	92.31	91.30	91.77	1176832
2019-07-17	91.57	91.90	90.78	90.92	1612177
2019-07-18	90.87	91.64	90.76	91.54	1859226
2019-07-19	91.79	91.82	90.70	90.77	1510532
2019-07-22	90.21	91.06	89.17	90.71	1671828
2019-07-23	90.69	91.08	89.97	90.90	2011400
2019-07-24	90.54	90.66	87.10	89.25	4039358
2019-07-25	89.35	89.92	89.01	89.59	1664484
2019-07-26	89.66	89.86	89.14	89.59	1548477
2019-07-29	89.56	89.56	87.98	88.18	2194517
2019-07-30	88.07	88.80	87.79	87.87	1382820
2019-07-31	87.96	88.48	87.37	87.86	2533275
2019-08-01	87.02	89.39	85.79	89.20	3272536
2019-08-02	89.15	90.68	88.50	90.42	2635040
2019-08-05	89.51	90.24	88.28	88.42	3134642
2019-08-06	88.77	90.60	88.25	90.57	2326239
2019-08-07	89.70	91.17	88.92	90.85	1913211
2019-08-08	91.16	92.14	90.47	91.91	1590952
2019-08-09	92.25	93.40	91.94	92.88	1693591
2019-08-12	92.39	92.42	90.48	90.59	2014115
2019-08-13	90.41	92.25	90.12	92.01	1971382
2019-08-14	90.90	91.91	89.26	89.27	2074586
2019-08-15	89.90	90.86	89.64	90.50	1365586
2019-08-16	90.93	91.95	90.47	91.67	1922510
2019-08-19	92.55	93.15	92.19	92.85	1651584
2019-08-20	92.80	93.12	91.93	92.03	1303059
2019-08-21	92.23	92.75	91.97	92.72	1339431
2019-08-22	93.00	93.33	91.95	92.52	1721150
2019-08-23	92.50	92.80	90.95	91.44	2116863
2019-08-26	92.11	92.54	91.56	92.51	1124176
2019-08-27	92.70	93.31	92.46	93.12	1816709
2019-08-28	93.00	93.28	92.17	93.27	1741507
2019-08-29	93.50	93.88	92.47	92.78	1591806
2019-08-30	93.50	93.77	92.68	93.48	1473589
2019-09-03	93.12	93.80	93.09	93.77	1871637
2019-09-04	94.19	94.88	93.76	94.26	1303285
2019-09-05	95.04	95.45	94.25	94.73	2331290
2019-09-06	95.00	95.52	94.68	94.89	1573142
2019-09-09	95.55	95.55	91.60	92.18	2753143
2019-09-10	91.88	91.94	89.04	90.12	2814724
2019-09-11	90.57	90.72	88.99	89.06	2431076
2019-09-12	89.25	90.64	89.25	90.03	2528043
2019-09-13	90.27	90.96	89.27	90.83	2066329
2019-09-16	91.00	94.22	90.66	91.88	3139561
2019-09-17	92.33	94.05	92.33	93.25	2463700
2019-09-18	94.45	94.62	92.21	93.33	1665803
2019-09-19	93.07	94.04	92.69	93.53	1381350
2019-09-20	93.86	93.90	92.06	92.33	3216084
2019-09-23	92.36	92.82	92.17	92.50	1293679
2019-09-24	92.82	93.92	92.39	92.90	1526835
2019-09-25	93.14	93.56	92.08	93.38	1440251
2019-09-26	93.63	94.23	93.00	94.17	2140784
2019-09-27	94.50	94.91	92.06	92.40	2556631
2019-09-30	92.73	92.94	91.93	92.27	2087318
2019-10-01	92.20	92.80	91.72	92.33	2369491
2019-10-02	92.00	92.20	90.22	90.43	2097688
2019-10-03	90.35	91.36	89.94	91.35	1841090
2019-10-04	91.76	94.07	91.53	94.00	1653089
2019-10-07	93.65	94.77	93.40	94.36	2353175
2019-10-08	93.96	94.29	92.93	92.94	1486337
2019-10-09	93.66	94.37	93.39	94.13	1830371
2019-10-10	93.75	95.28	93.75	94.74	2744707
2019-10-11	95.56	95.56	93.81	93.94	2547286
2019-10-14	94.11	94.63	93.16	93.50	1480544
2019-10-15	93.98	94.17	93.17	93.30	2190698
2019-10-16	93.66	93.87	92.42	93.60	2053330
2019-10-17	93.93	94.55	93.79	94.28	1615210
2019-10-18	94.43	94.81	93.93	94.40	2177528
2019-10-21	94.54	94.57	93.15	93.33	2497858
2019-10-22	93.27	94.34	91.81	91.87	2561551
2019-10-23	91.76	93.27	91.76	92.93	2098443
2019-10-24	92.82	93.94	92.82	92.91	1696614
2019-10-25	92.83	93.41	91.93	91.96	1407464
2019-10-28	92.39	92.39	91.42	91.60	2520691
2019-10-29	91.73	92.76	91.28	91.35	2130136
2019-10-30	91.46	93.25	91.36	93.18	2372439
2019-10-31	93.85	95.14	92.75	94.32	3281168
2019-11-01	94.94	95.28	92.76	92.93	2536936
2019-11-04	93.21	93.43	90.72	91.17	2819278
2019-11-05	91.02	91.31	89.09	89.41	4368048
2019-11-06	89.80	91.21	89.48	91.11	3407734
2019-11-07	91.39	91.43	90.37	90.64	2905407
2019-11-08	90.90	91.67	90.38	90.47	2064307
2019-11-11	90.62	91.44	90.02	91.18	1718080
2019-11-12	91.25	91.78	91.21	91.40	1548001
2019-11-13	91.52	92.80	91.35	92.67	1861960
2019-11-14	92.69	93.25	92.24	93.17	1919343
2019-11-15	93.45	93.50	92.55	92.96	2834291
2019-11-18	93.32	93.60	92.55	92.82	3077858
2019-11-19	92.85	94.33	92.51	93.98	2389721
2019-11-20	94.02	95.34	93.93	94.48	1502276
2019-11-21	94.60	94.87	93.57	93.89	1978403
2019-11-22	93.87	94.57	93.42	93.75	1958422
2019-11-25	93.97	94.78	93.83	94.32	2143970
2019-11-26	94.26	94.74	93.98	94.47	4586671
2019-11-27	94.31	94.47	92.84	93.43	2423496
2019-11-29	93.14	94.51	93.14	94.17	1259232
2019-12-02	94.16	94.61	92.97	93.30	2141210
2019-12-03	92.99	93.77	92.85	93.45	3226284
2019-12-04	93.36	94.12	93.09	93.32	2260418
2019-12-05	93.27	93.84	92.87	93.65	1544016
2019-12-06	94.13	94.46	93.64	93.80	2170436
2019-12-09	93.70	93.70	92.45	92.88	3063369
2019-12-10	92.90	93.04	92.11	92.33	2317323
2019-12-11	92.66	93.24	92.20	92.31	3048828
2019-12-12	92.23	92.36	90.65	90.45	6006592
2019-12-13	90.44	92.07	90.01	91.91	2861815
2019-12-16	92.43	92.53	91.81	92.27	2883269
2019-12-17	91.92	92.78	90.78	92.60	4126518
2019-12-18	92.99	92.99	91.70	91.86	3521174
2019-12-19	91.74	93.57	91.61	93.49	2234299
2019-12-20	93.84	94.12	92.72	93.03	4585614
2019-12-23	93.23	93.45	92.14	92.36	2695972
2019-12-24	92.40	92.51	91.96	92.19	731162
2019-12-26	92.46	93.05	92.21	92.87	1212753
2019-12-27	93.01	93.22	92.64	93.00	1226428
2019-12-30	93.08	93.22	92.28	92.44	2059647
2019-12-31	92.40	92.83	91.71	92.55	2359346
2020-01-02	92.84	93.07	92.18	92.67	3045306
2020-01-03	92.10	94.98	91.95	94.67	2544469
2020-01-06	94.70	95.47	94.02	94.70	2649690
2020-01-07	94.08	94.93	93.77	94.43	2346083
2020-01-08	94.66	94.90	93.48	93.60	3013701
2020-01-09	93.62	94.98	93.62	94.43	2268259
2020-01-10	94.41	94.80	94.07	94.25	1510521
2020-01-13	94.20	95.07	94.03	95.03	2627651
2020-01-14	95.05	95.12	93.51	93.77	3366071
2020-01-15	94.06	96.25	93.60	95.77	3015803
2020-01-16	96.73	96.99	95.58	96.27	2686572
2020-01-17	96.05	97.05	96.05	96.77	2468719
2020-01-21	96.69	97.45	96.60	96.76	2263597
2020-01-22	96.63	97.10	96.34	96.43	1930376
2020-01-23	96.15	97.42	96.01	97.30	2332985
2020-01-24	97.30	98.09	96.86	97.11	1880177
2020-01-27	96.31	98.39	95.64	98.18	2343553
2020-01-28	98.14	99.10	98.09	98.94	2034020
2020-01-29	99.26	99.80	98.55	98.91	1762582
2020-01-30	98.58	100.18	98.45	100.17	1464186
2020-01-31	99.86	100.43	99.39	99.74	2068071
2020-02-03	100.15	100.43	99.52	100.04	1920011
2020-02-04	100.76	101.93	91.05	92.59	11043570
2020-02-05	93.61	94.02	91.33	92.88	12767969
2020-02-06	92.75	92.83	86.83	90.11	17797698
2020-02-07	93.90	95.46	92.12	92.63	12776993
2020-02-10	92.54	94.97	92.53	94.82	5715295
2020-02-11	94.90	95.15	94.67	94.76	3827899
2020-02-12	94.70	94.99	93.93	94.39	4506128
2020-02-13	94.61	94.67	93.89	94.19	5791323
2020-02-14	94.50	96.90	94.45	96.86	5111620
2020-02-18	95.85	96.60	95.01	96.20	2656210
2020-02-19	96.72	96.95	95.41	95.42	2520305
2020-02-20	95.14	95.69	94.48	95.21	1880792
2020-02-21	95.08	95.20	94.50	94.75	2047257
2020-02-24	93.50	94.74	93.06	93.85	2559120
2020-02-25	94.03	94.51	91.57	91.97	3063646
2020-02-26	92.15	94.50	91.77	93.86	3923959
2020-02-27	93.08	95.31	91.80	91.82	5272773
2020-02-28	90.66	92.64	87.42	89.22	7204543
2020-03-02	89.94	93.40	89.53	93.40	7056107
2020-03-03	93.62	96.22	92.24	94.94	6139196
2020-03-04	95.25	100.46	94.86	100.17	5223482
2020-03-05	98.21	99.31	96.77	97.91	3752301
2020-03-06	95.13	96.58	92.18	94.04	5963960
2020-03-09	88.93	91.93	87.67	88.62	5790152
2020-03-10	90.82	91.50	86.85	90.55	5243080
2020-03-11	88.24	89.31	84.96	86.20	4539949
2020-03-12	80.43	83.04	75.46	75.61	6554257
2020-03-13	79.77	83.29	76.78	82.82	7338707
2020-03-16	75.03	79.95	72.82	74.13	5791814
2020-03-17	75.81	78.88	73.71	76.79	7108158
2020-03-18	72.72	73.58	66.04	70.08	8145253
2020-03-19	70.03	74.94	64.11	73.68	5503139
2020-03-20	73.77	74.10	68.82	72.99	8462649
2020-03-23	72.24	72.41	63.51	66.85	6813815
2020-03-24	70.30	74.15	69.89	73.66	5101623
2020-03-25	73.49	77.54	72.51	74.52	4553227
2020-03-26	75.41	80.70	75.41	79.82	4670549
2020-03-27	77.66	84.35	77.32	81.25	4639709
2020-03-30	82.07	84.50	81.26	83.81	4768834
2020-03-31	82.55	82.96	80.29	80.75	3815745
2020-04-01	77.38	80.12	77.38	79.31	3229093
2020-04-02	79.00	81.39	77.17	81.14	2963175
2020-04-03	80.85	82.95	80.71	80.99	4932420
2020-04-06	83.54	85.66	82.45	84.43	4128065
2020-04-07	87.17	87.17	82.11	82.30	4680530
2020-04-08	83.19	85.96	82.30	85.34	3512137
2020-04-09	86.20	87.87	85.86	87.38	4285636
2020-04-13	86.69	86.69	84.67	85.18	2499261
2020-04-14	86.71	87.50	86.16	87.00	3350624
2020-04-15	86.02	86.74	85.40	86.25	3483128
2020-04-16	86.65	88.44	86.00	88.10	2675757
2020-04-17	89.71	90.55	87.87	90.40	3854559
2020-04-20	90.83	91.73	88.18	89.40	4323169
2020-04-21	87.84	88.99	86.74	87.53	3154577
2020-04-22	88.74	90.05	87.04	89.19	2237386
2020-04-23	89.07	90.31	88.15	88.50	2204595
2020-04-24	89.21	89.33	87.81	88.92	1804377
2020-04-27	90.01	92.58	89.80	92.35	2273807
2020-04-28	93.51	94.20	90.16	90.29	2332989
2020-04-29	91.70	92.26	90.56	90.70	2054816
2020-04-30	90.04	91.85	89.03	89.45	3764343
2020-05-01	88.55	90.64	88.12	88.67	3026210
2020-05-04	88.15	90.50	87.51	89.67	3015430
2020-05-05	89.85	93.78	89.68	92.97	2676896
2020-05-06	93.34	93.44	91.65	91.74	2318932
2020-05-07	92.99	94.68	92.61	93.09	2064991
2020-05-08	94.66	94.70	92.77	93.52	2126736
2020-05-11	93.22	94.32	92.70	94.10	3081253
2020-05-12	94.66	94.70	92.51	92.55	2624551
2020-05-13	92.17	93.99	91.41	93.30	3332734
2020-05-14	91.77	93.27	91.01	93.25	2450590
2020-05-15	92.92	94.09	92.68	93.47	2595839
2020-05-18	95.26	96.74	94.39	96.00	2872227
2020-05-19	95.51	96.14	92.69	92.96	2656354
2020-05-20	94.06	94.36	93.09	93.45	3702044
2020-05-21	93.20	93.72	92.04	92.86	2397571
2020-05-22	93.16	93.84	92.42	93.77	1747592
2020-05-26	95.34	95.69	94.02	94.23	2689670
2020-05-27	94.87	94.99	91.89	92.83	3450242
2020-05-28	93.87	95.63	93.11	94.87	2682186
2020-05-29	94.92	97.37	94.54	97.25	3405675
2020-06-01	97.40	98.48	96.93	97.62	2137568
2020-06-02	98.04	98.12	95.93	96.35	3342868
2020-06-03	96.63	98.16	95.95	97.88	2781788
2020-06-04	97.21	97.47	95.00	95.79	3720914
2020-06-05	96.00	98.39	93.48	97.81	3964767
2020-06-08	97.25	97.73	96.42	97.48	5449486
2020-06-09	97.06	98.17	96.68	97.44	2202156
2020-06-10	97.48	97.91	96.57	97.31	2466913
2020-06-11	96.99	97.00	91.78	92.04	3560686
2020-06-12	93.59	94.46	91.56	92.96	2808953
2020-06-15	91.34	94.04	90.76	93.77	2436958
2020-06-16	95.75	95.75	93.40	94.66	2266201
2020-06-17	95.17	95.22	94.36	94.62	3188370
2020-06-18	94.43	94.64	93.66	94.39	1944172
2020-06-19	95.73	95.76	93.49	94.52	4008057
2020-06-22	94.17	94.95	93.74	94.31	1570695
2020-06-23	95.03	95.25	93.45	93.50	2055016
2020-06-24	92.92	93.26	90.45	90.71	3967743
2020-06-25	90.86	92.96	90.01	92.83	2718934
2020-06-26	92.14	92.79	90.33	90.40	3368688
2020-06-29	91.29	91.29	90.10	90.40	2186609
2020-06-30	90.31	91.86	90.31	91.60	5300793
2020-07-01	91.68	93.90	91.57	93.30	2303984
2020-07-02	94.55	94.60	92.19	92.26	2084900
2020-07-06	93.50	93.54	92.15	92.53	1921799
2020-07-07	92.00	93.11	91.99	92.57	2085745
2020-07-08	92.68	93.87	92.55	93.84	2530187
2020-07-09	94.13	94.13	91.50	92.14	1888633
2020-07-10	92.24	92.70	91.55	92.55	1784321
2020-07-13	92.73	94.32	91.72	91.83	2435825
2020-07-14	91.84	92.34	90.84	91.72	2387109
2020-07-15	92.76	93.82	91.51	93.24	3542184
2020-07-16	92.89	93.61	92.06	92.37	2401406
2020-07-17	92.83	94.04	92.55	93.83	2094858
2020-07-20	93.39	94.63	93.22	94.25	1900398
2020-07-21	94.29	95.46	94.26	95.11	2545247
2020-07-22	94.66	96.21	94.39	96.06	2908159
2020-07-23	96.29	97.04	95.52	95.85	3245234
2020-07-24	95.85	96.54	95.50	96.32	3222017
2020-07-27	95.92	96.53	94.54	94.54	3023754
2020-07-28	94.58	94.68	92.82	92.92	3218680
2020-07-29	92.85	94.77	92.81	94.30	2489758
2020-07-30	93.63	95.38	93.35	94.37	3402951
2020-07-31	94.72	96.83	93.91	96.78	3423695
2020-08-03	97.12	97.90	95.94	96.28	2873304
2020-08-04	95.71	96.02	95.04	95.78	1834636
2020-08-05	96.15	96.57	95.68	96.16	2217925
2020-08-06	95.90	97.74	95.78	97.46	3174270
2020-08-07	96.92	101.11	95.28	100.96	5646259
2020-08-10	100.96	101.11	98.50	99.16	3587660
2020-08-11	99.87	99.87	98.37	98.61	3825176
2020-08-12	99.33	100.10	99.10	99.43	2859820
2020-08-13	99.18	100.74	98.88	100.20	5028735
2020-08-14	100.11	102.96	100.09	102.49	4239626
2020-08-17	102.50	104.30	102.10	104.05	4852193
2020-08-18	103.32	104.60	102.91	104.38	3333684
2020-08-19	104.62	104.83	103.26	103.53	2726937
2020-08-20	103.00	104.18	102.96	103.75	3332761
2020-08-21	103.79	104.44	103.33	104.20	2333532
2020-08-24	104.71	105.99	103.99	105.81	3492340
2020-08-25	105.89	105.89	104.01	104.44	3434779
2020-08-26	104.50	105.42	103.60	105.00	1944448
2020-08-27	105.17	105.47	104.43	105.01	2968322
2020-08-28	105.73	105.85	104.84	105.56	2053359
2020-08-31	105.75	106.63	105.46	106.23	2321942
2020-09-01	105.90	106.55	105.76	106.52	2670735
2020-09-02	106.01	106.99	105.67	106.33	3027833
2020-09-03	106.76	106.87	102.65	103.22	4110677
2020-09-04	103.33	103.72	98.64	100.08	4906673
2020-09-08	99.33	99.65	98.37	98.82	3258094
2020-09-09	99.78	102.09	99.32	101.21	2718356
2020-09-10	99.84	100.38	98.19	98.25	5602721
2020-09-11	98.69	99.26	97.51	98.23	3219926
2020-09-14	99.37	100.86	98.90	100.16	2994441
2020-09-15	100.59	101.35	100.33	100.53	3270844
2020-09-16	101.00	102.47	100.74	100.91	2258104
2020-09-17	99.86	100.40	99.24	99.96	2520700
2020-09-18	100.00	100.60	98.76	99.21	4798592
2020-09-21	97.77	99.34	97.64	99.27	2923317
2020-09-22	99.37	100.00	97.62	98.80	2522537
2020-09-23	98.95	99.72	96.79	97.00	2456394
2020-09-24	97.21	98.70	96.67	98.33	2531103
2020-09-25	97.47	100.62	97.44	100.56	2512397
2020-09-28	101.28	102.31	101.11	101.23	1855892
2020-09-29	101.41	101.78	96.90	99.17	4536081
2020-09-30	99.54	101.15	99.17	100.05	2344601
2020-10-01	101.09	102.11	100.53	101.43	2239160
2020-10-02	100.23	101.85	100.19	101.34	1925360
2020-10-05	101.78	102.07	100.77	101.81	1635661
2020-10-06	102.49	102.49	100.60	101.01	2470320
2020-10-07	101.48	102.16	100.29	100.85	2383252
2020-10-08	101.29	102.27	100.94	101.44	2251468
2020-10-09	101.97	102.29	101.16	101.39	1910869
2020-10-12	101.68	103.11	101.55	102.96	3357379
2020-10-13	103.00	103.88	101.98	102.65	3454117
2020-10-14	102.87	103.45	101.60	102.31	2602971
2020-10-15	101.23	102.25	100.90	102.07	2145071
2020-10-16	102.47	102.63	101.17	101.30	2410670
2020-10-19	101.65	101.67	98.32	98.45	2806443
2020-10-20	98.94	100.97	98.84	99.95	2026637
2020-10-21	99.82	100.76	99.07	99.47	1848108
2020-10-22	99.60	100.21	99.12	99.36	1973862
2020-10-23	100.00	100.08	98.75	98.95	2039892
2020-10-26	98.05	98.25	97.18	97.76	2552059
2020-10-27	97.96	98.64	97.48	97.56	1922747
2020-10-28	95.85	96.11	93.64	93.77	3170420
2020-10-29	93.36	96.33	92.41	95.70	3823036
2020-10-30	94.95	95.87	93.36	94.40	3520604
2020-11-02	95.87	97.34	93.97	94.66	3016922
2020-11-03	95.96	97.86	95.30	96.06	2251194
2020-11-04	97.53	100.63	96.57	98.36	2989742
2020-11-05	101.91	102.33	100.44	100.96	6269954
2020-11-06	101.19	101.49	98.57	100.66	2542325
2020-11-09	105.04	105.04	97.90	98.22	5231537
2020-11-10	98.02	98.31	96.14	98.00	3570363
2020-11-11	99.08	100.86	99.07	99.98	2352591
2020-11-12	99.78	99.78	97.58	98.31	2104204
2020-11-13	98.72	99.68	98.40	99.35	1446012
2020-11-16	100.14	100.36	98.90	99.71	1996730
2020-11-17	99.29	100.47	98.75	100.03	2056524
2020-11-18	99.88	100.68	99.22	99.46	1954294
2020-11-19	101.00	101.76	99.52	100.90	2279002
2020-11-20	100.89	101.79	100.89	101.06	3640020
2020-11-23	101.50	103.15	101.27	102.36	2131460
2020-11-24	102.61	103.96	102.10	103.07	2470359
2020-11-25	103.45	104.13	102.50	103.93	1930242
2020-11-27	104.13	105.03	103.95	104.99	1593279
2020-11-30	104.97	105.65	104.55	105.51	4146742
2020-12-01	106.21	107.37	105.64	107.16	4498957
2020-12-02	106.84	107.21	105.65	106.56	2627544
2020-12-03	106.39	108.04	105.76	107.46	4226363
2020-12-04	108.03	109.85	108.03	109.23	2376347
2020-12-07	109.18	110.61	109.04	110.28	2293603
2020-12-08	110.01	110.40	109.20	110.06	2451200
2020-12-09	109.84	110.71	109.05	110.17	2217349
2020-12-10	109.78	110.38	108.82	109.24	2193785
2020-12-11	108.81	109.72	108.12	108.82	1985289
2020-12-14	109.44	110.19	107.66	107.41	1984599
2020-12-15	108.43	111.05	108.05	110.98	3565718
2020-12-16	111.28	112.28	110.70	111.31	2559465
2020-12-17	111.99	113.01	111.56	112.79	2640391
2020-12-18	112.65	113.34	111.85	112.83	4365893
2020-12-21	112.10	112.91	110.53	112.54	2256490
2020-12-22	112.55	113.31	112.10	113.16	1924514
2020-12-23	113.60	114.29	112.11	112.18	1185913
2020-12-24	111.96	112.95	111.81	112.69	511223
2020-12-28	113.56	113.71	112.63	113.59	1303666
2020-12-29	114.13	114.13	112.84	112.90	1427660
2020-12-30	113.43	113.62	112.87	113.15	1080347
2020-12-31	113.24	115.40	113.01	115.29	1474286
2021-01-04	115.90	116.25	112.37	113.30	2726506
2021-01-05	113.00	113.81	112.95	113.54	2286373
2021-01-06	113.80	116.57	112.76	115.74	2581624
2021-01-07	115.35	116.30	114.89	115.81	2357842
2021-01-08	116.49	118.08	116.09	117.63	2405572
2021-01-11	117.18	118.81	116.86	117.65	1857329
2021-01-12	118.46	119.02	117.23	117.86	2775176
2021-01-13	117.67	118.47	117.61	117.84	2394639
2021-01-14	117.41	117.62	114.90	115.62	2626549
2021-01-15	115.01	115.62	114.60	115.19	2586616
2021-01-19	115.44	115.84	114.21	114.88	2980389
2021-01-20	115.46	115.46	113.52	114.69	2260343
2021-01-21	114.54	114.75	112.83	112.92	1505205
2021-01-22	112.53	112.94	111.58	111.92	1926252
2021-01-25	111.93	113.09	111.75	112.46	2811222
2021-01-26	112.73	113.18	111.85	112.65	1564905
2021-01-27	111.90	112.40	108.95	109.35	2410840
2021-01-28	109.79	114.60	109.10	112.61	2859698
2021-01-29	111.57	111.87	109.22	110.35	2791311
2021-02-01	111.54	113.86	111.12	113.41	2557897
2021-02-02	114.08	117.60	113.97	116.78	2429079
2021-02-03	116.64	117.25	115.30	115.30	2079797
2021-02-04	116.93	117.05	114.09	114.55	2856877
2021-02-05	115.00	115.15	111.74	114.19	3430185
2021-02-08	114.48	114.58	113.15	113.46	2511382
2021-02-09	113.42	113.96	113.10	113.26	2091628
2021-02-10	113.61	114.06	110.55	111.66	2580637
2021-02-11	112.27	112.27	110.11	111.30	2274848
2021-02-12	111.09	111.49	110.31	111.07	1681551
2021-02-16	112.06	112.57	110.67	112.42	2708741
2021-02-17	112.07	112.95	111.20	112.78	2730262
2021-02-18	112.64	114.20	112.29	113.86	1938236
2021-02-19	114.16	114.49	113.03	113.35	3279812
2021-02-22	112.46	112.77	110.65	111.72	2294624
2021-02-23	111.30	111.56	109.10	111.42	3627371
2021-02-24	111.39	111.93	110.09	111.46	2581647
2021-02-25	110.93	113.59	110.93	112.00	3470644
2021-02-26	112.61	112.99	110.14	110.31	3260444
2021-03-01	111.12	114.26	110.98	113.74	2297911
2021-03-02	113.77	114.97	113.08	113.62	1872624
2021-03-03	113.00	113.34	111.54	111.64	3542669
2021-03-04	111.33	113.47	110.02	111.13	3317567
2021-03-05	112.04	115.44	110.60	114.97	3007608
2021-03-08	115.00	116.06	113.61	113.74	2741330
2021-03-09	114.07	116.77	114.01	114.41	2786628
2021-03-10	115.14	116.10	114.63	115.58	2116635
2021-03-11	115.88	116.22	114.89	115.20	1882627
2021-03-12	115.50	115.77	114.75	115.32	1485382
2021-03-15	115.37	116.00	114.62	115.33	1756596
2021-03-16	115.69	116.08	114.39	114.66	1436726
2021-03-17	115.24	115.24	113.38	113.70	2027398
2021-03-18	113.57	113.68	111.56	111.64	2876556
2021-03-19	111.44	112.52	110.80	111.20	3531356
2021-03-22	110.87	112.19	110.23	111.55	1782942
2021-03-23	111.45	112.52	111.21	111.65	1948819
2021-03-24	111.69	113.22	111.13	112.61	1984150
2021-03-25	112.72	112.72	111.50	112.28	2053313
2021-03-26	112.67	113.72	111.78	113.64	1839949
2021-03-29	113.20	113.76	111.71	113.28	1966505
2021-03-30	112.57	113.02	110.97	111.23	1874801
2021-03-31	110.94	112.84	110.94	111.68	2210498
2021-04-01	112.43	114.21	111.93	114.20	1955934
2021-04-05	114.86	115.43	114.19	115.11	1509140
2021-04-06	115.03	115.23	113.73	113.91	2196340
2021-04-07	114.11	114.88	113.64	114.75	2436071
2021-04-08	115.57	116.20	115.06	116.04	2644895
2021-04-09	116.52	117.28	115.97	117.17	1657576
2021-04-12	116.84	117.89	116.66	117.71	2070793
2021-04-13	117.58	119.24	117.25	118.72	1690373
2021-04-14	118.70	119.93	117.96	118.19	1773650
2021-04-15	118.64	119.88	118.60	119.86	2091622
2021-04-16	120.40	121.08	119.56	120.73	2414382
2021-04-19	120.38	120.54	118.96	119.74	2085268
2021-04-20	119.78	120.50	119.34	119.76	2693634
2021-04-21	120.23	120.86	119.13	119.53	1908451
2021-04-22	119.05	120.79	118.89	119.84	1645138
2021-04-23	120.35	121.97	120.00	121.27	1375468
2021-04-26	121.43	121.90	120.78	120.86	1156706
2021-04-27	120.68	121.39	120.26	121.23	1662427
2021-04-28	121.48	121.51	118.50	119.07	2619060
2021-04-29	118.94	119.00	115.91	117.68	3624131
2021-04-30	117.10	117.71	115.46	117.71	3183314
2021-05-03	117.77	118.16	115.07	115.46	2672098
2021-05-04	114.65	114.78	113.28	114.54	3270363
2021-05-05	115.07	115.88	114.11	114.72	2033386
2021-05-06	114.99	115.05	113.05	113.62	2268960
2021-05-07	114.12	115.52	113.70	114.81	2240624
2021-05-10	114.64	115.93	114.14	114.28	1743138
2021-05-11	113.29	113.85	112.02	113.07	1904808
2021-05-12	112.97	113.99	111.39	111.46	2599597
2021-05-13	112.35	113.41	111.87	112.17	2753705
2021-05-14	112.71	113.74	112.11	113.26	2163353
2021-05-17	113.49	113.66	111.93	112.47	1537884
2021-05-18	112.24	112.40	110.66	110.76	2186745
2021-05-19	110.00	110.99	109.04	110.74	3252743
2021-05-20	110.94	112.82	110.66	111.96	3039141
2021-05-21	112.36	113.69	112.35	113.16	2578893
2021-05-24	113.66	114.38	112.70	112.97	2218280
2021-05-25	113.27	113.43	112.11	112.38	1591247
2021-05-26	113.09	113.81	111.96	112.37	2508798
2021-05-27	112.82	112.99	111.97	112.02	3545833
2021-05-28	112.42	113.14	112.07	112.88	3193400
2021-06-01	113.86	114.00	109.60	109.81	3792692
2021-06-02	110.06	111.94	110.06	111.75	3261960
2021-06-03	111.48	112.55	110.76	111.60	2508324
2021-06-04	111.96	112.56	111.42	112.18	2367802
2021-06-07	112.23	112.23	110.18	110.40	1910925
2021-06-08	110.58	111.42	110.02	111.08	2520525
2021-06-09	111.15	111.72	110.74	110.85	2018725
2021-06-10	110.79	111.95	110.74	111.72	2848626
2021-06-11	112.10	113.15	112.10	112.67	3121946
2021-06-14	112.70	113.92	112.24	113.51	4195886
2021-06-15	113.89	114.68	113.23	114.04	2554113
2021-06-16	114.49	114.90	113.41	113.84	3245433
2021-06-17	113.80	114.42	113.01	114.02	2813750
2021-06-18	113.60	113.68	112.33	112.76	7058458
2021-06-21	113.12	114.22	112.20	113.70	3099503
2021-06-22	113.65	114.80	113.54	114.45	2329441
2021-06-23	116.46	117.14	115.64	116.64	3183840
2021-06-24	116.87	118.11	116.56	118.09	3062349
2021-06-25	118.67	119.47	118.31	119.32	5260587
2021-06-28	119.23	119.66	117.81	118.79	3159598
2021-06-29	119.08	119.45	118.49	118.76	1579784
2021-06-30	118.66	118.91	118.26	118.70	1750849
2021-07-01	118.91	119.28	118.68	118.84	1961966
2021-07-02	119.12	119.15	118.54	118.83	1350390
2021-07-06	119.06	119.19	117.19	117.98	2200778
2021-07-07	118.79	119.11	117.69	118.00	2201862
2021-07-08	116.85	118.23	116.51	118.06	2177052
2021-07-09	118.08	119.00	117.95	118.97	1611274
2021-07-12	118.99	119.35	118.57	119.06	2302195
2021-07-13	119.04	119.30	118.42	118.69	1359417
2021-07-14	118.30	118.69	117.47	118.18	2922153
2021-07-15	117.62	118.42	117.50	117.99	1607172
2021-07-16	118.36	118.84	117.74	118.06	1435238
2021-07-19	117.24	118.40	116.62	117.36	3704643
2021-07-20	117.55	119.66	117.41	119.14	2180846
2021-07-21	119.50	120.83	119.36	120.23	1541731
2021-07-22	120.60	120.65	119.63	120.37	1541717
2021-07-23	120.54	121.60	120.39	121.36	1347212
2021-07-26	121.15	121.18	119.79	120.43	1283569
2021-07-27	120.28	121.84	119.86	121.05	1941909
2021-07-28	121.38	121.81	120.55	121.32	1672454
2021-07-29	119.82	122.42	119.75	120.82	3461610
2021-07-30	119.73	121.39	119.61	119.83	2381284
2021-08-02	120.25	120.62	119.24	119.43	1993247
2021-08-03	119.15	119.56	117.56	119.12	2256277
2021-08-04	119.09	119.79	118.50	119.53	1459049
2021-08-05	119.93	119.98	118.57	119.42	1600211
2021-08-06	119.89	120.23	119.48	120.00	1505696
2021-08-09	120.18	120.52	119.26	119.97	1412909
2021-08-10	120.22	120.22	118.75	119.59	1776402
2021-08-11	119.97	120.09	118.51	118.72	1600512
2021-08-12	118.46	118.46	117.25	118.04	1733175
2021-08-13	118.00	118.12	116.66	116.88	1356489
2021-08-16	116.44	118.10	115.95	118.04	1505652
2021-08-17	117.62	118.31	117.09	117.61	1673687
2021-08-18	117.77	117.86	115.31	115.39	2444803
2021-08-19	114.28	116.78	114.02	116.38	2061254
2021-08-20	116.72	117.92	116.19	117.15	1982404
2021-08-23	117.71	118.72	117.53	118.07	1504177
2021-08-24	118.30	118.39	117.12	117.40	989917
2021-08-25	117.61	117.91	117.20	117.30	1036954
2021-08-26	117.48	117.78	117.14	117.55	1509075
2021-08-27	117.77	118.57	117.55	118.41	1598491
2021-08-30	118.70	120.08	118.42	119.36	1374401
2021-08-31	119.55	119.94	119.20	119.53	2399734
2021-09-01	119.73	120.95	118.95	120.62	1399045
2021-09-02	120.94	121.50	120.01	120.73	1376816
2021-09-03	120.46	121.68	120.46	121.13	1874706
2021-09-07	121.01	121.01	118.40	118.74	2929293
2021-09-08	118.63	119.93	118.25	119.74	2516499
2021-09-09	119.90	120.81	119.41	119.45	2099735
2021-09-10	120.00	120.00	118.72	118.84	1893809
2021-09-13	119.67	120.60	117.32	118.55	2654760
2021-09-14	118.95	119.33	118.51	118.93	1926417
2021-09-15	119.13	119.72	118.38	118.76	3189421
2021-09-16	118.73	119.27	118.29	118.93	2049881
2021-09-17	118.47	118.74	117.29	117.70	4100803
2021-09-20	116.46	117.54	115.62	116.83	2783759
2021-09-21	117.01	117.98	116.50	116.74	2644061
2021-09-22	117.29	117.53	116.47	116.91	2726150
2021-09-23	117.44	119.25	117.30	118.91	2087492
2021-09-24	118.65	119.91	118.37	119.74	1796255
2021-09-27	119.92	119.92	117.87	118.64	2733914
2021-09-28	118.00	118.29	115.67	116.55	2758947
2021-09-29	117.00	118.30	116.77	116.90	2446789
2021-09-30	117.22	117.69	114.74	114.82	2452604
2021-10-01	115.41	116.19	113.90	115.40	2465532
2021-10-04	115.23	116.22	113.93	114.70	2472477
2021-10-05	115.59	118.50	115.23	118.08	2569526
2021-10-06	117.84	122.68	117.62	122.62	4649342
2021-10-07	123.70	127.06	123.60	126.40	3649202
2021-10-08	126.74	128.23	126.01	128.10	2124043
2021-10-11	128.16	129.38	127.30	127.57	2260859
2021-10-12	127.93	128.77	127.24	127.54	2011966
2021-10-13	128.04	128.61	126.63	128.35	1930968
2021-10-14	129.49	129.67	128.52	128.75	2210917
2021-10-15	129.81	129.81	128.43	129.39	2376075
2021-10-18	131.00	131.36	129.35	130.30	2112132
2021-10-19	130.56	131.16	130.26	130.91	1419147
2021-10-20	131.35	131.74	129.82	130.22	1400613
2021-10-21	130.25	130.56	129.24	129.61	1758923
2021-10-22	129.75	131.86	129.74	131.60	1575803
2021-10-25	131.85	133.23	131.31	133.04	1532158
2021-10-26	134.08	135.82	133.68	133.72	2401445
2021-10-27	133.33	134.71	132.82	132.96	2203739
2021-10-28	133.13	138.00	133.13	135.49	3167018
2021-10-29	135.09	138.82	135.05	138.46	2588824
2021-11-01	138.87	139.33	136.95	137.13	1859089
2021-11-02	137.40	139.79	137.35	138.81	2522082
2021-11-03	138.30	138.97	136.10	137.19	2166892
2021-11-04	137.49	138.32	136.03	136.52	3529051
2021-11-05	137.19	137.99	135.64	136.08	2482738
2021-11-08	136.43	136.77	135.14	135.75	2434313
2021-11-09	135.54	135.97	134.92	135.48	2365765
2021-11-10	135.08	135.55	133.78	134.21	2056247
2021-11-11	134.00	134.66	133.54	134.00	1498715
2021-11-12	134.60	135.40	134.07	135.29	3116067
2021-11-15	135.67	136.15	134.83	135.29	1367226
2021-11-16	135.48	136.80	135.36	136.07	1743955
2021-11-17	135.73	136.51	134.78	136.27	1979425
2021-11-18	136.78	136.86	135.34	135.37	1686271
2021-11-19	135.27	135.32	133.24	133.30	2477211
2021-11-22	133.66	134.78	132.78	132.98	1888411
2021-11-23	132.45	132.89	130.91	132.05	2324947
2021-11-24	132.11	132.59	131.32	132.27	2007674
2021-11-26	131.16	132.21	129.24	129.68	1539141
2021-11-29	130.72	132.61	130.51	131.90	2275135
2021-11-30	130.82	132.57	130.28	130.72	4043581
2021-12-01	132.10	132.96	128.96	129.02	2845395
2021-12-02	129.46	132.54	129.08	131.22	2648798
2021-12-03	131.75	132.04	128.54	130.19	2604608
2021-12-06	131.60	131.79	130.26	130.86	1889126
2021-12-07	132.39	134.28	131.94	134.01	3090865
2021-12-08	134.27	135.93	133.75	135.56	1807412
2021-12-09	134.98	135.42	133.87	134.60	2095510
2021-12-10	135.20	135.98	134.33	135.54	1742676
2021-12-13	135.59	136.18	135.01	135.58	2716349
2021-12-14	134.82	135.00	131.92	133.81	2806141
2021-12-15	134.08	135.26	133.04	134.79	1692397
2021-12-16	135.44	136.73	135.03	135.99	2603115
2021-12-17	135.58	135.62	133.20	133.38	4209818
2021-12-20	132.17	132.77	130.89	132.56	1516397
2021-12-21	133.38	134.26	132.56	134.06	1713531
2021-12-22	133.90	135.34	133.37	135.24	1083540
2021-12-23	135.60	136.62	135.36	135.84	1212285
2021-12-27	135.85	137.83	135.85	137.75	852785
2021-12-28	137.80	138.24	137.41	137.63	1033524
2021-12-29	137.96	138.46	137.13	137.24	946144
2021-12-30	137.38	137.99	136.68	136.78	758032
2021-12-31	136.48	137.43	136.48	136.77	856861
2022-01-03	136.53	136.70	133.18	133.95	1792039
2022-01-04	134.22	134.81	132.63	134.07	1857275
2022-01-05	134.33	134.84	132.30	132.39	1846808
2022-01-06	132.66	133.41	131.39	133.16	2205728
2022-01-07	133.24	133.83	131.54	133.25	1962228
2022-01-10	132.26	132.73	130.45	131.50	2510422
2022-01-11	131.53	132.06	129.29	131.95	2479739
2022-01-12	132.23	133.90	132.01	133.48	2156264
2022-01-13	133.88	134.11	129.23	129.56	1893762
2022-01-14	128.58	128.64	125.63	126.60	3628617
2022-01-18	125.56	127.01	124.26	126.38	3195428
2022-01-19	126.87	128.31	125.81	125.81	2549724
2022-01-20	126.48	128.03	125.86	126.12	2744756
2022-01-21	126.20	127.44	125.40	125.64	4442434
2022-01-24	123.60	125.95	121.13	125.32	4012395
2022-01-25	123.73	124.95	121.73	123.95	3164513
2022-01-26	125.34	125.75	120.97	122.15	3084015
2022-01-27	123.42	125.21	121.53	122.40	3255194
2022-01-28	122.46	124.54	120.58	124.35	3736116
2022-01-31	124.56	126.89	124.42	126.66	3022875
2022-02-01	127.04	127.33	125.29	127.04	2355152
2022-02-02	126.79	129.20	126.61	129.03	2584567
2022-02-03	127.27	128.58	125.66	127.89	2919685
2022-02-04	127.44	130.76	126.98	129.76	4300053
2022-02-07	129.80	130.00	127.30	127.68	1795289
2022-02-08	127.01	128.08	124.51	127.59	3400339
2022-02-09	129.01	130.70	128.84	129.05	2172856
2022-02-10	127.00	128.65	126.28	126.72	2670109
2022-02-11	126.62	127.46	124.90	125.93	3018441
2022-02-14	125.87	126.63	123.93	124.84	2736170
2022-02-15	126.50	127.07	124.77	125.22	2252149
2022-02-16	124.60	126.57	124.31	125.72	2600266
2022-02-17	124.92	125.07	123.10	123.25	3017090
2022-02-18	123.54	124.19	122.11	122.87	2332051
2022-02-22	122.87	123.86	122.46	123.12	2513465
2022-02-23	123.35	126.12	123.23	123.69	4008996
2022-02-24	120.95	128.07	120.90	127.92	5109222
2022-02-25	127.75	128.81	126.36	128.47	3997360
2022-02-28	126.42	128.77	126.42	128.12	3358113
2022-03-01	128.16	129.10	127.03	127.75	3858280
2022-03-02	129.42	130.69	128.49	129.95	2463267
2022-03-03	130.49	132.72	130.26	131.40	2894083
2022-03-04	130.95	135.86	130.26	135.70	4346401
2022-03-07	135.92	137.23	132.33	132.39	5369360
2022-03-08	131.00	131.17	124.61	124.67	5014670
2022-03-09	126.30	129.39	124.64	128.78	3240844
2022-03-10	126.60	129.68	126.60	129.56	3456086
2022-03-11	129.32	129.92	126.19	126.36	2582096
2022-03-14	126.58	128.43	125.58	126.22	2560666
2022-03-15	127.64	130.61	127.01	129.88	2567155
2022-03-16	130.44	131.84	129.12	131.62	2430152
2022-03-17	131.46	133.61	131.46	133.60	2077450
2022-03-18	134.03	137.40	134.00	136.90	3078363
2022-03-21	136.25	137.21	135.25	135.97	1774866
2022-03-22	135.90	136.91	135.62	136.40	1967028
2022-03-23	136.00	136.04	134.69	134.90	2302161
2022-03-24	135.48	135.65	134.07	135.09	2553272
2022-03-25	135.62	135.88	134.51	135.26	2160043
2022-03-28	135.17	135.60	134.71	135.18	1798208
2022-03-29	135.28	135.49	131.48	132.65	2520337
2022-03-30	132.65	134.69	132.65	134.35	1861873
2022-03-31	134.27	136.04	132.11	132.12	3263518
2022-04-01	132.13	133.05	131.51	132.70	1731191
2022-04-04	132.70	132.93	130.05	130.62	1687741
2022-04-05	130.75	133.52	130.02	130.53	2174759
2022-04-06	129.76	130.42	128.37	129.13	3364748
2022-04-07	129.11	130.38	128.10	129.88	3611765
2022-04-08	130.41	132.30	129.68	129.89	5297006
2022-04-11	129.49	129.79	126.72	128.10	4007695
2022-04-12	127.89	129.27	124.60	124.83	2955096
2022-04-13	124.74	126.10	124.22	125.83	2049409
2022-04-14	125.73	126.53	124.04	124.53	4301976
2022-04-18	124.00	124.59	122.09	122.62	2046881
2022-04-19	122.60	123.05	121.56	122.93	4039924
2022-04-20	123.17	125.37	122.62	123.85	2579052
2022-04-21	124.49	124.49	120.39	120.71	2882439
2022-04-22	120.43	120.97	117.09	117.25	3896121
2022-04-25	116.57	116.92	114.50	116.85	5443571
2022-04-26	117.01	117.14	114.23	114.33	3108443
2022-04-27	114.36	117.35	114.19	116.70	3542510
2022-04-28	117.59	119.60	116.84	119.25	2922559
2022-04-29	118.35	119.47	115.53	115.81	3641740
2022-05-02	115.26	116.68	111.72	113.48	2825624
2022-05-03	113.47	115.23	113.24	114.48	3704098
2022-05-04	114.67	114.80	103.00	109.86	8336440
2022-05-05	108.17	108.49	100.89	101.63	9393429
2022-05-06	101.36	101.48	98.67	99.81	7995774
2022-05-09	97.87	102.01	96.55	96.99	5503845
2022-05-10	99.19	100.07	95.43	96.47	5215724
2022-05-11	95.85	97.74	94.52	94.55	4052795
2022-05-12	94.29	97.19	93.52	95.50	4099626
2022-05-13	96.56	99.25	95.77	98.27	3984493
2022-05-16	97.76	98.28	96.24	97.31	2811803
2022-05-17	98.84	99.50	97.36	99.12	3343812
2022-05-18	97.86	98.36	94.69	95.11	3181271
2022-05-19	93.61	96.92	93.45	95.90	3671927
2022-05-20	96.48	97.89	95.70	97.62	3235872
2022-05-23	99.08	99.08	96.68	98.11	3023995
2022-05-24	97.66	98.75	96.50	98.36	2168692
2022-05-25	97.60	98.56	96.62	97.52	4443656
2022-05-26	98.12	100.13	97.23	99.53	3645361
2022-05-27	100.69	102.70	100.22	102.70	2482105
2022-05-31	102.28	102.89	101.72	102.39	4122035
2022-06-01	102.32	103.49	101.53	101.99	3182861
2022-06-02	102.39	103.10	101.86	102.90	2296140
2022-06-03	102.14	102.55	100.90	100.94	2366856
2022-06-06	101.13	102.78	100.55	100.86	2371664
2022-06-07	100.30	101.91	100.16	101.76	3503422
2022-06-08	102.20	103.66	101.24	101.38	2791001
2022-06-09	100.22	101.24	99.39	99.50	2304535
2022-06-10	98.14	98.79	97.04	97.78	2705336
2022-06-13	96.37	97.98	95.23	96.44	2995386
2022-06-14	96.14	96.41	93.52	94.05	3975403
2022-06-15	94.83	96.93	93.62	95.63	3087528
2022-06-16	93.72	95.24	93.35	94.85	2618769
2022-06-17	93.93	94.70	90.05	90.33	10177992
2022-06-21	91.57	94.12	91.22	93.81	4550467
2022-06-22	92.55	95.20	92.28	93.96	2835151
2022-06-23	94.80	96.91	94.58	96.68	2131570
2022-06-24	97.04	97.95	96.20	97.91	3064166
2022-06-27	98.33	99.13	97.40	98.68	3143387
2022-06-28	98.69	99.36	96.72	96.75	2993864
2022-06-29	96.53	97.29	95.51	96.41	2194792
2022-06-30	95.41	95.51	93.33	94.04	2917115
2022-07-01	93.86	95.42	93.02	95.23	2293927
2022-07-05	94.52	96.09	93.69	96.02	4313208
2022-07-06	96.30	96.94	94.90	95.50	2108317
2022-07-07	95.65	97.35	95.55	96.68	1671963
2022-07-08	95.81	96.56	95.55	95.87	1260209
2022-07-11	95.26	95.64	94.11	94.54	1846447
2022-07-12	94.90	96.45	93.18	93.34	2254670
2022-07-13	92.15	95.00	91.84	94.49	3378201
2022-07-14	93.18	93.90	92.49	93.62	3046675
2022-07-15	94.97	95.98	94.79	95.83	3338204
2022-07-18	96.85	97.16	94.66	94.88	2700105
2022-07-19	95.47	97.03	94.83	96.81	2257322
2022-07-20	97.22	98.91	96.87	98.44	3179027
2022-07-21	98.29	99.59	97.89	99.47	2800946
2022-07-22	99.48	100.49	98.29	99.11	2886683
2022-07-25	99.41	99.68	98.10	98.97	1710465
2022-07-26	98.23	98.57	96.77	97.64	1940861
2022-07-27	97.65	97.99	96.12	97.51	2363542
2022-07-28	97.99	103.05	97.80	102.56	3034015
2022-07-29	101.90	102.86	101.32	101.99	2266376
2022-08-01	100.96	101.68	100.06	100.40	1952576
2022-08-02	99.74	101.52	99.56	100.66	2083063
2022-08-03	101.13	103.45	101.13	103.02	2561840
2022-08-04	106.79	108.31	106.12	107.44	3800783
2022-08-05	106.34	107.00	104.04	105.02	2773228
2022-08-08	105.62	106.10	103.88	104.30	1812209
2022-08-09	104.06	104.95	103.62	104.91	1597032
2022-08-10	106.11	106.90	105.44	106.05	1779508
2022-08-11	106.77	107.94	106.24	106.63	1937451
2022-08-12	107.26	109.82	107.23	109.68	1971509
2022-08-15	109.40	110.36	108.98	109.60	2548214
2022-08-16	108.91	111.55	108.78	111.06	2148609
2022-08-17	110.48	111.86	110.01	111.70	1877130
2022-08-18	111.65	113.07	111.33	112.62	2338225
2022-08-19	111.67	112.05	108.85	109.09	4531029
2022-08-22	107.51	109.24	106.74	107.83	2312460
2022-08-23	107.73	107.73	105.94	106.45	1498523
2022-08-24	106.39	107.11	106.03	106.92	2525704
2022-08-25	107.25	107.81	106.00	107.01	1855272
2022-08-26	107.00	107.18	103.51	103.59	1684276
2022-08-29	103.07	103.12	101.54	101.59	3118667
2022-08-30	101.89	102.49	100.17	100.51	2939694
2022-08-31	101.36	102.00	100.62	100.85	3005360
2022-09-01	100.26	102.10	99.07	102.04	2713489
2022-09-02	103.02	103.52	100.83	101.28	2360737
2022-09-06	101.40	101.70	99.74	99.91	2560471
2022-09-07	99.72	102.43	99.72	102.30	2281764
2022-09-08	101.83	103.44	101.36	103.21	1902511
2022-09-09	103.43	103.90	102.75	103.40	2077057
2022-09-12	103.77	104.15	103.35	104.09	2075016
2022-09-13	102.00	102.14	99.68	99.86	2586311
2022-09-14	100.69	100.89	98.93	99.48	2443549
2022-09-15	99.27	100.16	98.20	98.39	1340774
2022-09-16	97.62	98.12	96.78	97.27	3136818
2022-09-19	96.90	97.48	96.16	97.02	2252227
2022-09-20	96.35	96.62	93.78	94.85	3095543
2022-09-21	95.52	96.11	93.56	93.61	3828494
2022-09-22	93.46	94.55	92.97	94.06	2653615
2022-09-23	93.46	93.95	91.96	93.24	2980216
2022-09-26	92.86	93.05	91.55	91.59	4205014
2022-09-27	92.19	92.39	90.50	91.50	3650802
2022-09-28	91.76	93.28	90.94	93.05	3862221
2022-09-29	92.07	92.36	90.67	90.75	2430142
2022-09-30	90.59	92.57	90.32	90.35	3007732
2022-10-03	90.94	93.26	90.36	92.82	2187109
2022-10-04	93.77	94.87	93.44	94.16	3751020
2022-10-05	93.88	94.53	93.11	93.41	2246130
2022-10-06	93.11	93.87	92.79	93.35	3296297
2022-10-07	92.52	92.75	89.21	90.02	3887339
2022-10-10	90.34	90.69	89.58	90.26	2320932
2022-10-11	90.25	91.99	89.66	90.79	3677104
2022-10-12	90.54	91.79	90.31	90.61	2670372
2022-10-13	89.03	92.86	88.60	92.47	3026738
2022-10-14	93.25	94.49	89.92	90.15	2929657
2022-10-17	90.97	92.60	90.96	91.78	3045128
2022-10-18	94.18	94.45	91.99	92.71	2829869
2022-10-19	92.39	92.84	90.56	91.63	2198097
2022-10-20	91.84	92.15	90.16	90.33	2488047
2022-10-21	90.31	93.14	89.49	93.05	4954357
2022-10-24	93.73	94.63	92.97	93.24	2282170
2022-10-25	92.91	95.18	92.43	95.16	3096556
2022-10-26	95.16	95.99	93.80	93.89	2842643
2022-10-27	94.52	96.47	93.93	95.63	2611581
2022-10-28	95.40	96.82	95.10	96.68	1779492
2022-10-31	96.60	96.86	95.28	95.57	2007333
2022-11-01	96.50	96.69	93.90	94.02	5011287
2022-11-02	93.79	94.81	92.33	92.63	4570931
2022-11-03	92.61	97.38	92.26	95.47	3604578
2022-11-04	96.48	96.71	94.19	96.62	3173755
2022-11-07	97.69	97.79	96.61	97.50	2081679
2022-11-08	97.73	101.23	97.36	99.43	2934924
2022-11-09	99.36	99.51	97.08	97.26	1676759
2022-11-10	100.61	102.63	99.08	102.54	2863835
2022-11-11	103.05	104.64	102.02	104.32	2450598
2022-11-14	103.93	105.87	103.51	104.10	2817861
2022-11-15	105.23	106.22	103.57	105.05	2745384
2022-11-16	105.05	105.93	103.56	104.02	2261728
2022-11-17	103.58	104.58	102.48	104.10	2354430
2022-11-18	105.43	105.57	103.22	104.21	1590637
2022-11-21	103.95	106.32	103.11	105.35	1994709
2022-11-22	105.95	106.27	104.80	106.03	1518623
2022-11-23	105.98	107.70	105.41	106.94	1346964
2022-11-25	106.41	107.46	106.32	107.12	817734
2022-11-28	106.42	106.95	104.68	105.08	2261337
2022-11-29	104.93	106.31	104.79	105.34	1414055
2022-11-30	105.10	108.38	104.61	108.31	3504353
2022-12-01	108.89	109.97	108.28	109.53	1745246
2022-12-02	107.97	109.71	107.37	109.25	1171966
2022-12-05	108.87	109.23	106.70	107.09	1841648
2022-12-06	107.11	107.48	105.47	105.74	1871107
2022-12-07	105.03	105.96	103.24	103.53	3043818
2022-12-08	103.91	105.00	103.35	104.44	2133337
2022-12-09	104.10	104.72	103.27	103.33	2155164
2022-12-12	102.85	105.30	102.65	105.26	2226689
2022-12-13	108.25	108.38	105.69	106.00	2295146
2022-12-14	105.55	106.87	103.46	103.93	2237566
2022-12-15	102.62	103.14	101.34	102.22	2023951
2022-12-16	101.15	101.75	100.09	100.76	6124780
2022-12-19	100.83	101.60	99.58	100.28	1674149
2022-12-20	100.45	101.23	99.87	100.39	1639327
2022-12-21	100.83	102.83	100.81	102.55	2415658
2022-12-22	101.33	102.51	100.75	102.46	2161403
2022-12-23	102.50	103.22	102.15	102.81	1321169
2022-12-27	102.79	103.15	101.64	102.11	2693546
2022-12-28	102.81	103.52	102.22	102.27	1587336
2022-12-29	103.14	104.62	102.87	104.10	993846
2022-12-30	103.24	103.90	101.50	102.59	1175529
2023-01-03	103.62	104.47	102.42	103.23	1919717
2023-01-04	104.44	104.76	103.36	103.93	1527135
2023-01-05	102.95	103.67	102.38	102.58	1223466
2023-01-06	103.41	105.25	102.15	104.90	1594508
2023-01-09	105.28	106.56	104.85	105.24	3975483
2023-01-10	105.11	106.85	104.85	106.65	1468117
2023-01-11	107.27	109.07	106.89	108.69	2651608
2023-01-12	109.00	109.59	107.72	109.03	2816215
2023-01-13	108.09	108.26	106.38	107.63	1726283
2023-01-17	107.45	108.40	106.96	107.41	2424044
2023-01-18	107.65	108.86	107.25	107.67	2399838
2023-01-19	107.06	107.80	106.30	106.92	2182430
2023-01-20	107.05	108.57	106.50	108.48	1688942
2023-01-23	108.57	109.58	107.66	108.67	1963962
2023-01-24	108.80	108.85	105.79	106.25	2516231
2023-01-25	104.92	106.99	104.20	106.49	2384108
2023-01-26	106.93	108.28	106.35	108.19	1339966
2023-01-27	107.35	108.46	106.43	107.94	3466474
2023-01-30	107.26	108.16	106.56	106.66	1966326
2023-01-31	106.76	107.59	106.51	107.55	2150508
2023-02-01	106.82	109.56	106.78	109.01	2438337
2023-02-02	110.34	111.29	107.49	108.33	3469041
2023-02-03	107.33	108.65	106.31	107.66	2314087
2023-02-06	106.53	108.59	105.61	108.32	2097599
2023-02-07	107.49	109.65	107.19	109.35	2043753
2023-02-08	108.49	109.87	108.30	109.25	2338351
2023-02-09	109.69	109.90	107.28	107.54	356